SIRI Historical Prices

Summary

Key Stock Metrics

18.69

(April 7, 2025)

52-Week Low

41.60

(July 5, 2024)

52-Week High

694.38

(March 1, 2000)

All-Time High

24.29

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-01-12	412.50	420.00	405.00	407.50	28270
2000-01-13	411.56	415.63	395.63	402.50	28140
2000-01-14	402.19	421.25	396.25	420.00	18670
2000-01-18	422.50	449.38	420.00	440.00	47290
2000-01-19	441.25	468.75	435.00	467.50	67410
2000-01-20	479.38	500.00	477.50	480.63	117420
2000-01-21	480.63	510.00	461.25	488.13	48890
2000-01-24	497.50	510.00	486.88	489.38	98610
2000-01-25	491.25	505.63	463.75	476.25	58940
2000-01-26	475.00	480.00	472.50	472.50	44720
2000-01-27	473.13	476.25	446.25	450.00	49570
2000-01-28	440.00	456.25	421.88	440.00	55360
2000-01-31	437.50	438.13	381.25	413.75	62800
2000-02-01	522.50	522.50	432.50	450.00	173180
2000-02-02	466.25	470.00	448.75	458.75	47850
2000-02-03	473.75	477.50	457.50	472.50	47220
2000-02-04	473.13	495.00	470.00	487.50	30320
2000-02-07	500.00	505.00	480.00	497.50	16490
2000-02-08	498.13	541.25	483.75	540.63	61630
2000-02-09	547.50	560.00	510.00	530.00	78140
2000-02-10	536.88	550.00	518.75	520.00	51970
2000-02-11	520.00	530.63	516.88	521.25	28390
2000-02-14	521.25	525.00	480.00	493.75	20550
2000-02-15	490.63	500.00	480.00	490.00	27280
2000-02-16	490.00	570.00	485.00	568.13	110210
2000-02-17	575.00	667.50	574.38	665.00	136780
2000-02-18	663.75	680.00	572.50	588.75	80350
2000-02-22	591.25	633.75	555.00	557.50	61010
2000-02-23	567.50	617.50	560.00	592.50	39830
2000-02-24	610.00	611.25	571.25	580.00	25410
2000-02-25	588.75	601.88	588.75	593.75	25460
2000-02-28	600.00	605.63	570.00	605.63	18810
2000-02-29	605.00	630.00	600.00	610.00	55100
2000-03-01	625.00	694.38	623.75	648.75	67370
2000-03-02	660.00	660.00	595.00	618.13	40050
2000-03-03	623.75	644.38	618.75	632.50	20310
2000-03-06	653.75	690.00	647.50	650.63	38360
2000-03-07	665.00	665.00	600.00	603.75	31430
2000-03-08	615.00	620.00	552.50	601.25	49080
2000-03-09	602.50	607.50	589.38	597.50	11860
2000-03-10	613.75	631.25	592.50	592.50	15040
2000-03-13	580.00	610.00	550.63	587.50	50570
2000-03-14	599.06	635.00	568.75	570.63	28750
2000-03-15	592.50	601.25	532.50	555.00	53560
2000-03-16	555.00	572.50	528.75	550.00	48440
2000-03-17	546.88	577.50	541.88	565.00	16510
2000-03-20	570.00	570.00	527.50	528.75	16660
2000-03-21	540.00	540.00	505.00	510.63	24580
2000-03-22	516.88	580.00	516.88	579.38	40900
2000-03-23	575.00	581.25	540.00	548.75	32980
2000-03-24	547.81	575.00	546.88	547.50	12220
2000-03-27	542.50	557.50	525.00	530.63	24370
2000-03-28	531.25	531.25	502.50	505.00	24510
2000-03-29	508.75	515.00	470.00	470.00	40570
2000-03-30	462.19	463.13	430.00	453.75	55760
2000-03-31	468.13	570.00	463.75	570.00	105350
2000-04-03	555.00	556.25	497.50	509.38	48220
2000-04-04	507.50	511.88	390.00	465.00	39430
2000-04-05	416.25	487.50	411.25	460.00	40480
2000-04-06	476.25	485.63	450.00	457.50	35690
2000-04-07	470.00	479.22	457.50	468.75	83750
2000-04-10	490.00	490.00	442.50	442.50	17870
2000-04-11	445.00	447.50	406.25	428.75	50640
2000-04-12	422.50	428.13	370.00	370.00	93170
2000-04-13	382.50	405.00	350.00	350.00	65810
2000-04-14	332.50	370.00	322.50	322.50	77830
2000-04-17	317.50	356.25	300.00	311.25	65940
2000-04-18	310.63	357.50	310.00	350.00	85890
2000-04-19	361.25	373.13	351.25	368.75	37440
2000-04-20	369.38	372.50	330.00	332.50	52270
2000-04-24	326.25	340.00	312.50	333.75	34960
2000-04-25	343.13	386.88	342.50	379.38	47570
2000-04-26	379.38	380.00	360.63	365.00	13170
2000-04-27	360.00	402.50	348.75	402.50	40040
2000-04-28	402.50	405.00	390.00	396.88	35340
2000-05-01	400.63	435.63	400.00	435.00	74750
2000-05-02	434.38	435.00	409.38	433.75	42180
2000-05-03	434.38	437.50	392.50	412.50	21180
2000-05-04	420.00	432.50	410.00	424.38	20080
2000-05-05	410.00	447.50	410.00	440.63	41680
2000-05-08	440.00	448.13	438.75	444.38	45350
2000-05-09	443.13	445.00	420.00	428.75	20050
2000-05-10	420.00	422.50	410.63	416.25	41950
2000-05-11	415.63	425.00	415.63	421.25	22720
2000-05-12	423.75	433.75	420.00	430.00	27900
2000-05-15	431.25	450.00	423.28	434.38	38490
2000-05-16	432.50	450.00	432.50	439.38	40280
2000-05-17	438.75	438.75	400.00	415.63	25600
2000-05-18	420.00	420.00	381.25	393.13	26150
2000-05-19	386.25	387.50	367.50	371.25	34400
2000-05-22	376.25	378.75	345.00	362.50	28260
2000-05-23	362.50	386.88	362.50	372.50	20660
2000-05-24	373.44	377.50	363.75	365.00	20620
2000-05-25	373.13	387.50	370.00	370.00	64070
2000-05-26	370.63	376.25	365.63	370.00	17360
2000-05-30	382.50	405.00	382.50	393.75	69350
2000-05-31	391.88	392.50	372.50	378.75	19430
2000-06-01	389.69	397.50	384.38	390.00	49750
2000-06-02	403.75	435.00	400.00	430.63	50780
2000-06-05	431.88	432.50	417.50	417.50	17400
2000-06-06	425.63	430.00	415.00	419.38	85290
2000-06-07	422.19	422.50	400.00	415.00	119080
2000-06-08	416.25	417.50	409.38	409.38	18280
2000-06-09	416.25	417.50	409.38	415.63	12850
2000-06-12	415.31	415.63	385.00	387.50	17260
2000-06-13	388.75	401.25	383.75	398.75	21720
2000-06-14	403.44	406.88	392.50	395.63	28970
2000-06-15	396.88	397.50	392.50	396.25	38120
2000-06-16	398.44	407.50	391.25	396.25	33280
2000-06-19	394.38	400.00	382.50	391.72	21860
2000-06-20	391.56	395.63	377.50	390.00	16480
2000-06-21	394.38	400.00	390.00	399.38	21910
2000-06-22	403.13	418.75	386.25	410.00	47530
2000-06-23	410.94	418.75	400.00	402.50	37490
2000-06-26	412.50	417.50	405.00	408.75	44740
2000-06-27	405.63	407.50	386.25	389.84	36230
2000-06-28	386.88	415.00	386.25	415.00	46520
2000-06-29	412.19	422.50	401.25	422.50	61840
2000-06-30	422.19	468.75	422.19	443.13	90890
2000-07-03	474.38	489.38	463.75	480.63	83420
2000-07-05	485.31	487.50	444.38	470.63	63380
2000-07-06	471.25	471.25	460.00	462.50	27710
2000-07-07	462.81	482.50	462.50	473.75	26640
2000-07-10	475.94	476.25	450.63	456.88	18880
2000-07-11	457.50	461.25	446.88	450.00	16680
2000-07-12	455.00	456.25	450.00	453.75	15370
2000-07-13	453.13	465.00	442.50	457.50	57690
2000-07-14	457.81	500.00	455.63	492.50	38060
2000-07-17	492.50	492.50	463.75	464.38	33290
2000-07-18	465.63	467.50	440.00	443.13	25820
2000-07-19	445.00	445.00	410.00	428.13	37450
2000-07-20	430.00	447.50	427.50	444.38	26270
2000-07-21	442.19	443.13	430.00	430.00	10610
2000-07-24	426.88	428.75	406.88	413.13	35170
2000-07-25	420.63	426.25	399.38	400.00	17310
2000-07-26	403.13	410.00	385.00	401.25	32320
2000-07-27	398.75	404.38	383.75	390.00	29110
2000-07-28	390.63	392.50	366.25	370.00	24070
2000-07-31	371.25	385.00	338.75	383.75	57270
2000-08-01	388.75	413.13	385.63	412.50	54090
2000-08-02	411.88	415.00	386.25	403.75	27180
2000-08-03	401.25	445.00	396.25	444.38	32020
2000-08-04	446.25	458.13	435.00	450.00	24900
2000-08-07	465.63	482.50	464.38	467.50	31260
2000-08-08	491.88	495.63	471.25	492.50	43090
2000-08-09	499.69	500.00	455.63	460.00	44610
2000-08-10	465.63	476.25	448.75	466.88	24330
2000-08-11	469.69	497.50	450.00	492.50	48110
2000-08-14	491.88	552.50	487.50	534.38	67190
2000-08-15	559.69	561.25	492.50	498.75	40230
2000-08-16	505.94	510.00	496.25	497.50	27500
2000-08-17	501.25	525.00	501.25	506.88	34380
2000-08-18	509.38	520.00	503.75	503.75	19310
2000-08-21	514.38	520.00	503.13	505.00	22130
2000-08-22	509.38	526.88	497.50	507.50	42600
2000-08-23	506.25	510.00	496.88	507.50	40210
2000-08-24	508.13	516.25	507.50	508.75	22380
2000-08-25	508.75	516.25	507.50	511.88	37870
2000-08-28	517.50	536.25	507.50	508.13	38990
2000-08-29	513.44	535.63	447.50	471.88	131620
2000-08-30	463.13	522.50	463.13	503.75	51700
2000-08-31	503.75	528.75	503.75	515.00	47540
2000-09-01	523.75	530.00	513.75	521.25	23180
2000-09-05	546.25	570.00	529.38	541.25	76180
2000-09-06	540.94	541.25	513.75	516.88	26270
2000-09-07	518.13	530.00	515.00	518.13	18130
2000-09-08	520.00	520.00	498.75	510.00	24260
2000-09-11	508.13	516.25	505.00	508.75	24700
2000-09-12	509.38	522.50	506.25	509.38	20230
2000-09-13	508.75	541.25	507.50	532.50	41220
2000-09-14	536.25	543.13	529.38	531.25	18150
2000-09-15	519.69	543.75	517.50	526.25	19200
2000-09-18	520.00	550.00	520.00	531.25	22470
2000-09-19	531.25	546.09	528.75	545.00	18930
2000-09-20	545.00	564.38	536.88	541.88	52980
2000-09-21	542.19	552.50	510.00	510.00	29680
2000-09-22	498.75	546.88	495.00	530.63	39620
2000-09-25	543.13	560.00	537.50	551.88	35230
2000-09-26	549.69	556.25	537.50	538.13	30160
2000-09-27	540.94	550.63	538.75	550.00	23790
2000-09-28	547.50	566.88	546.25	563.75	23500
2000-09-29	565.31	600.00	528.75	528.75	98670
2000-10-02	538.44	557.50	533.75	540.63	33750
2000-10-03	546.88	574.38	542.50	544.38	28250
2000-10-04	540.31	550.00	525.00	537.50	34020
2000-10-05	538.75	560.00	532.50	533.28	42390
2000-10-06	542.50	546.88	502.50	506.25	46740
2000-10-09	505.00	510.00	469.38	505.00	32090
2000-10-10	493.91	500.00	477.50	481.25	17450
2000-10-11	475.00	478.75	446.25	457.50	29160
2000-10-12	462.03	470.00	410.00	418.75	49920
2000-10-13	405.00	510.00	400.00	504.84	38590
2000-10-16	510.63	511.25	461.25	461.25	17820
2000-10-17	467.50	480.00	431.88	443.75	18660
2000-10-18	435.00	458.75	426.88	453.75	25920
2000-10-19	467.50	493.75	457.50	482.50	24180
2000-10-20	485.00	531.88	484.38	511.25	37490
2000-10-23	509.22	512.50	496.25	508.75	12100
2000-10-24	507.50	515.63	487.50	497.66	34990
2000-10-25	492.03	498.75	470.00	480.00	18290
2000-10-26	477.50	483.75	463.75	475.00	24060
2000-10-27	476.72	497.50	476.25	481.25	16410
2000-10-30	484.38	484.38	455.63	459.38	20610
2000-10-31	460.63	504.38	458.75	502.50	38380
2000-11-01	497.50	497.50	475.63	481.25	31830
2000-11-02	484.38	490.00	458.75	462.50	44150
2000-11-03	460.00	465.00	437.50	441.25	56500
2000-11-06	449.38	450.00	406.25	407.66	53040
2000-11-07	417.50	428.13	413.75	425.00	58380
2000-11-08	430.00	431.25	411.88	420.00	32330
2000-11-09	411.25	417.50	385.00	390.00	77140
2000-11-10	375.31	385.00	366.25	367.50	93430
2000-11-13	351.25	365.63	330.00	358.75	78390
2000-11-14	365.00	382.50	358.75	365.00	43010
2000-11-15	375.00	376.25	353.13	364.38	42680
2000-11-16	359.69	365.00	345.00	352.50	34650
2000-11-17	351.09	378.75	349.38	364.38	53650
2000-11-20	366.25	367.50	340.00	340.00	19790
2000-11-21	348.28	352.50	333.13	337.50	44900
2000-11-22	342.50	343.75	313.13	313.13	54750
2000-11-24	320.00	355.63	314.38	350.63	31910
2000-11-27	350.00	379.38	349.38	362.50	57490
2000-11-28	353.75	363.75	330.00	331.88	29710
2000-11-29	333.75	340.00	293.13	301.25	74490
2000-11-30	300.00	350.00	295.00	321.25	119250
2000-12-01	313.44	315.00	251.25	273.75	255700
2000-12-04	276.25	276.25	226.88	240.00	125360
2000-12-05	254.06	280.00	248.75	273.75	83860
2000-12-06	272.50	312.50	271.25	295.63	121880
2000-12-07	288.75	295.00	262.50	266.88	57840
2000-12-08	270.63	304.38	270.63	304.38	94920
2000-12-11	275.63	278.59	250.00	250.63	118160
2000-12-12	253.13	260.00	226.88	237.50	89740
2000-12-13	242.50	252.50	232.34	234.38	80630
2000-12-14	240.63	241.25	211.25	217.50	93470
2000-12-15	215.00	242.50	213.13	230.63	99490
2000-12-18	230.31	245.00	210.00	215.00	39730
2000-12-19	219.38	240.00	216.25	230.63	108350
2000-12-20	223.75	245.63	205.00	240.00	192200
2000-12-21	239.38	270.00	230.63	248.75	132450
2000-12-22	249.38	283.13	248.75	279.38	100020
2000-12-26	275.63	281.88	274.38	278.75	38350
2000-12-27	272.50	293.75	271.88	293.75	55590
2000-12-28	296.25	304.38	291.25	303.75	57710
2000-12-29	306.88	308.75	288.75	299.38	55080
2001-01-02	292.50	297.50	260.63	265.00	52980
2001-01-03	261.25	330.00	258.75	319.38	130030
2001-01-04	310.00	337.50	308.75	325.63	54570
2001-01-05	329.38	330.00	298.75	301.25	120250
2001-01-08	300.94	305.00	280.63	295.63	101160
2001-01-09	295.00	326.25	293.75	314.38	136480
2001-01-10	315.63	336.25	313.13	325.00	110670
2001-01-11	327.50	353.13	325.00	345.47	143350
2001-01-12	345.00	346.25	310.63	318.75	403090
2001-01-16	301.25	333.75	301.25	315.63	267230
2001-01-17	320.00	350.00	314.06	348.75	176230
2001-01-18	348.75	351.88	329.38	341.25	50050
2001-01-19	347.81	355.00	325.00	350.00	43730
2001-01-22	351.25	351.25	326.88	338.75	47730
2001-01-23	343.13	352.50	340.63	345.00	100360
2001-01-24	347.50	354.38	326.25	331.88	54710
2001-01-25	337.50	340.00	316.88	324.38	55330
2001-01-26	323.13	323.75	310.00	319.38	37870
2001-01-29	313.13	336.88	312.50	331.88	64940
2001-01-30	335.94	336.25	313.75	326.88	40200
2001-01-31	322.50	332.50	310.00	316.25	25180
2001-02-01	318.75	322.50	305.00	313.13	33820
2001-02-02	312.50	312.50	295.00	300.00	79260
2001-02-05	301.25	306.25	290.63	305.63	110650
2001-02-06	290.00	306.25	272.50	301.25	112410
2001-02-07	303.75	307.50	288.13	299.38	70090
2001-02-08	301.25	303.75	290.00	294.38	78200
2001-02-09	295.63	302.50	292.50	295.63	55840
2001-02-12	295.63	306.25	295.63	300.63	51080
2001-02-13	301.88	310.63	298.75	299.38	38540
2001-02-14	305.00	305.00	280.63	287.50	50480
2001-02-15	288.13	299.38	287.50	296.25	64970
2001-02-16	291.25	295.00	285.00	291.25	44100
2001-02-20	287.50	295.63	283.13	283.13	47430
2001-02-21	283.13	289.38	262.50	263.13	49610
2001-02-22	262.50	263.13	236.88	255.63	197980
2001-02-23	216.88	239.38	210.00	238.13	334850
2001-02-26	248.13	252.50	235.00	250.63	91340
2001-02-27	249.38	252.50	237.50	237.50	137630
2001-02-28	237.50	241.25	220.00	235.00	98730
2001-03-01	231.25	245.63	223.13	243.75	75070
2001-03-02	243.75	249.38	236.25	243.75	58260
2001-03-05	247.19	255.00	236.88	241.25	27960
2001-03-06	247.50	251.88	242.50	245.00	30150
2001-03-07	247.34	255.00	240.00	247.50	33550
2001-03-08	253.75	265.63	235.00	235.00	121830
2001-03-09	234.38	238.75	222.50	226.25	104040
2001-03-12	218.13	222.50	213.75	217.50	62280
2001-03-13	217.50	220.00	206.25	210.00	92510
2001-03-14	203.75	210.00	192.50	194.38	100010
2001-03-15	201.88	205.00	177.50	185.00	118660
2001-03-16	185.31	191.25	179.38	180.63	73470
2001-03-19	175.63	176.25	157.50	169.38	222340
2001-03-20	175.00	185.00	165.00	166.25	55780
2001-03-21	163.13	165.00	141.25	142.50	134250
2001-03-22	141.25	141.88	121.88	134.38	159260
2001-03-23	135.16	141.25	119.38	133.75	125950
2001-03-26	137.50	140.00	135.63	136.88	50130
2001-03-27	135.63	139.38	133.13	137.50	64040
2001-03-28	137.19	137.50	133.75	135.00	42460
2001-03-29	133.75	138.13	124.38	125.63	31090
2001-03-30	128.75	128.75	115.63	124.38	120180
2001-04-02	138.13	138.75	112.50	117.50	71600
2001-04-03	86.25	90.00	65.63	75.63	436790
2001-04-04	79.38	80.00	61.25	69.06	311530
2001-04-05	71.25	78.75	70.63	76.88	230100
2001-04-06	77.19	80.00	70.63	77.50	90660
2001-04-09	79.30	79.30	72.10	76.10	53140
2001-04-10	80.10	94.60	79.10	90.10	215110
2001-04-11	94.20	109.30	94.20	97.70	138570
2001-04-12	98.20	102.80	89.00	100.60	102670
2001-04-16	97.60	99.60	85.70	90.10	148170
2001-04-17	84.70	92.80	82.60	89.50	83320
2001-04-18	92.30	102.00	90.50	99.30	107490
2001-04-19	98.60	99.80	96.20	98.00	87770
2001-04-20	99.70	101.40	97.90	101.00	126260
2001-04-23	101.90	101.90	94.00	99.30	41450
2001-04-24	99.30	99.60	95.00	95.00	39730
2001-04-25	95.60	98.20	94.40	97.70	36300
2001-04-26	98.10	100.00	96.20	97.30	118500
2001-04-27	97.70	99.90	95.00	98.60	19480
2001-04-30	99.90	104.80	99.00	103.10	75590
2001-05-01	103.70	119.00	103.60	116.90	111380
2001-05-02	122.00	136.40	121.50	132.40	127180
2001-05-03	129.90	131.00	124.20	126.40	65600
2001-05-04	126.00	126.00	119.90	121.40	62540
2001-05-07	133.00	134.50	126.00	129.10	94900
2001-05-08	133.00	134.00	126.70	128.90	105980
2001-05-09	126.00	133.20	123.50	129.80	114410
2001-05-10	136.50	139.50	128.00	129.50	145880
2001-05-11	132.80	132.90	125.00	126.70	41420
2001-05-14	130.00	131.60	125.50	131.00	53150
2001-05-15	130.90	141.00	130.80	138.00	119040
2001-05-16	139.20	168.80	138.00	164.70	198720
2001-05-17	166.40	191.50	166.40	183.40	234500
2001-05-18	181.80	181.80	152.10	154.50	196950
2001-05-21	148.10	151.80	148.00	150.90	135530
2001-05-22	148.90	156.90	148.00	152.00	80000
2001-05-23	150.00	151.00	145.00	148.20	103280
2001-05-24	147.80	149.90	144.20	149.20	83410
2001-05-25	149.40	156.90	149.40	152.70	39760
2001-05-29	152.80	153.20	147.30	149.20	52210
2001-05-30	147.50	149.00	136.50	137.30	85470
2001-05-31	137.80	138.70	132.70	137.30	62020
2001-06-01	139.10	139.10	132.50	135.00	32120
2001-06-04	134.70	134.90	132.80	133.60	24050
2001-06-05	134.60	144.00	134.10	139.00	46290
2001-06-06	145.10	145.10	135.00	135.20	21980
2001-06-07	135.10	138.70	134.50	138.50	18680
2001-06-08	167.90	168.00	145.60	148.30	323060
2001-06-11	145.40	147.50	133.20	134.40	90220
2001-06-12	131.40	131.90	117.50	122.70	236180
2001-06-13	125.50	126.70	116.50	116.70	84970
2001-06-14	116.80	116.80	100.00	104.80	130270
2001-06-15	106.60	107.40	100.00	100.30	98670
2001-06-18	100.50	107.50	84.20	88.30	124200
2001-06-19	100.90	100.90	93.50	95.20	190260
2001-06-20	94.00	99.20	87.50	97.40	121820
2001-06-21	99.50	99.60	90.00	91.10	95670
2001-06-22	91.60	98.80	91.60	93.40	58100
2001-06-25	94.90	100.50	94.90	100.00	50100
2001-06-26	96.80	102.40	95.90	101.90	41650
2001-06-27	104.50	105.00	98.00	98.90	52250
2001-06-28	103.00	107.00	101.70	105.40	93700
2001-06-29	107.10	121.90	105.70	121.90	82780
2001-07-02	109.70	115.00	107.50	108.10	98070
2001-07-03	106.30	106.70	102.50	105.20	33360
2001-07-05	104.30	104.30	95.30	100.20	45570
2001-07-06	97.50	98.30	93.50	95.40	38020
2001-07-09	95.10	95.60	91.50	92.00	70600
2001-07-10	92.30	93.70	85.00	85.10	48460
2001-07-11	84.70	86.00	82.00	83.90	89690
2001-07-12	87.50	89.40	80.70	82.60	85480
2001-07-13	82.90	85.20	81.90	82.80	74850
2001-07-16	83.90	84.20	78.20	78.20	57390
2001-07-17	78.90	81.40	72.50	77.50	160470
2001-07-18	77.80	78.00	72.00	72.10	61610
2001-07-19	75.80	77.90	73.90	73.90	58460
2001-07-20	74.10	79.10	73.50	78.50	76160
2001-07-23	79.90	85.50	77.80	78.00	90140
2001-07-24	78.60	82.50	77.50	78.50	80500
2001-07-25	78.50	79.50	74.80	75.60	84020
2001-07-26	74.20	80.20	74.00	79.00	69150
2001-07-27	77.40	81.40	75.10	79.60	49330
2001-07-30	80.60	80.60	78.70	79.40	60750
2001-07-31	80.00	82.90	79.00	80.50	43840
2001-08-01	82.80	83.70	80.50	82.60	50450
2001-08-02	83.90	93.10	82.60	91.60	97440
2001-08-03	99.00	99.00	88.50	90.40	64820
2001-08-06	92.90	93.20	86.00	86.80	32540
2001-08-07	86.40	90.00	84.30	86.60	30730
2001-08-08	86.30	90.90	82.00	82.70	49950
2001-08-09	82.40	84.00	78.80	81.50	40890
2001-08-10	80.10	84.50	77.20	84.20	24220
2001-08-13	85.60	86.00	80.00	82.00	35630
2001-08-14	84.20	85.00	79.00	82.00	60160
2001-08-15	83.30	84.40	76.00	77.50	30970
2001-08-16	77.50	79.10	72.00	74.20	42050
2001-08-17	73.40	74.10	71.00	71.20	34910
2001-08-20	72.00	72.90	66.30	71.70	59120
2001-08-21	71.30	72.00	67.00	67.70	30030
2001-08-22	69.10	71.00	67.30	68.50	43460
2001-08-23	68.00	71.00	67.00	68.80	42020
2001-08-24	76.80	77.40	70.90	72.00	135330
2001-08-27	73.50	73.60	70.60	72.50	48170
2001-08-28	72.60	72.80	68.00	70.10	43240
2001-08-29	70.00	71.80	62.50	66.00	45000
2001-08-30	65.00	65.30	56.70	62.30	76660
2001-08-31	62.40	67.90	61.30	66.50	26850
2001-09-04	68.90	69.70	60.60	61.20	56910
2001-09-05	61.40	65.00	60.50	60.90	53720
2001-09-06	60.50	60.60	55.70	56.00	82990
2001-09-07	55.10	55.90	47.60	50.80	120110
2001-09-10	50.40	50.50	44.60	47.00	178740
2001-09-17	42.00	43.90	38.20	40.00	99120
2001-09-18	41.60	43.50	38.50	39.60	74900
2001-09-19	40.70	40.70	32.50	37.50	120790
2001-09-20	34.50	35.00	31.80	33.40	94300
2001-09-21	31.40	34.10	29.50	34.10	119800
2001-09-24	36.00	38.50	34.00	37.00	809840
2001-09-25	39.40	41.90	36.80	40.40	150960
2001-09-26	42.20	43.00	34.60	38.10	100460
2001-09-27	38.50	38.50	32.50	36.00	79930
2001-09-28	37.50	38.60	34.50	35.90	83780
2001-10-01	36.80	38.50	35.60	38.10	36920
2001-10-02	39.80	40.40	36.50	38.00	57690
2001-10-03	38.60	39.00	35.00	38.00	130850
2001-10-04	39.00	40.00	36.70	39.00	158420
2001-10-05	38.40	38.90	30.30	31.30	110680
2001-10-08	30.50	30.80	27.10	30.20	112400
2001-10-09	30.00	30.00	25.30	26.40	58500
2001-10-10	28.00	32.90	27.20	32.00	105090
2001-10-11	35.00	39.30	31.50	32.50	160790
2001-10-12	34.80	37.80	32.90	34.50	60380
2001-10-15	36.10	36.50	33.50	34.40	37880
2001-10-16	33.10	36.40	30.20	35.00	150860
2001-10-17	36.00	37.70	28.50	30.90	127930
2001-10-18	30.50	30.60	27.00	29.30	220030
2001-10-19	29.40	29.70	27.00	29.30	42360
2001-10-22	29.50	30.00	28.50	29.20	49160
2001-10-23	29.50	30.00	27.60	28.90	28650
2001-10-24	28.90	30.00	28.60	30.00	41330
2001-10-25	30.10	30.10	28.70	29.50	162390
2001-10-26	29.00	29.40	27.80	28.70	64630
2001-10-29	28.10	29.00	26.20	26.80	43220
2001-10-30	28.10	28.10	24.00	24.20	122100
2001-10-31	24.90	27.00	24.50	24.90	40950
2001-11-01	25.30	25.70	22.90	23.70	69180
2001-11-02	24.20	24.80	22.00	22.90	61970
2001-11-05	23.30	25.20	23.00	24.50	43530
2001-11-06	24.20	24.60	22.60	23.40	41600
2001-11-07	23.00	23.40	22.10	23.30	48820
2001-11-08	23.40	25.40	23.00	24.70	45400
2001-11-09	24.50	28.70	24.50	28.00	118820
2001-11-12	29.70	31.00	27.50	28.70	143580
2001-11-13	30.80	38.50	29.50	36.00	220200
2001-11-14	40.60	44.00	38.00	41.30	340960
2001-11-15	43.60	65.80	43.10	50.30	722950
2001-11-16	53.10	55.50	50.20	52.10	285790
2001-11-19	52.60	54.00	47.30	47.70	196440
2001-11-20	47.80	51.40	44.10	48.70	143760
2001-11-21	48.10	51.00	46.60	50.40	93670
2001-11-23	50.60	53.00	48.60	52.50	37030
2001-11-26	53.40	53.50	50.70	52.40	96750
2001-11-27	52.30	61.70	50.30	58.50	354170
2001-11-28	60.70	68.50	58.90	62.00	509130
2001-11-29	66.90	67.50	61.20	65.50	174150
2001-11-30	67.60	70.50	65.50	70.40	180870
2001-12-03	72.20	72.30	65.00	65.80	162250
2001-12-04	64.90	66.20	56.20	62.30	195390
2001-12-05	62.20	69.70	62.20	68.00	153970
2001-12-06	68.50	68.90	65.00	65.50	119960
2001-12-07	65.30	66.00	60.50	61.90	92380
2001-12-10	61.80	62.90	57.20	60.00	133470
2001-12-11	61.90	62.20	57.50	57.90	119230
2001-12-12	57.70	62.00	57.10	60.10	130570
2001-12-13	58.80	59.70	57.50	58.50	51570
2001-12-14	58.60	70.60	57.60	67.50	464750
2001-12-17	72.10	88.30	71.50	84.10	791400
2001-12-18	98.20	101.10	90.60	94.00	574440
2001-12-19	92.40	108.40	88.80	108.10	644500
2001-12-20	107.10	115.90	91.20	91.70	689840
2001-12-21	95.00	96.50	83.30	89.80	471610
2001-12-24	93.40	101.60	91.00	97.90	373660
2001-12-26	111.90	116.00	104.00	105.70	1093350
2001-12-27	111.80	112.90	106.10	110.20	383880
2001-12-28	111.90	111.90	104.50	108.00	267580
2001-12-31	109.50	117.00	106.30	116.30	386500
2002-01-02	121.10	130.50	106.90	108.80	1130560
2002-01-03	100.10	100.50	88.70	94.60	2431200
2002-01-04	96.60	100.00	94.20	99.50	532390
2002-01-07	102.00	102.00	88.80	91.50	748380
2002-01-08	93.00	96.90	90.50	95.70	305210
2002-01-09	97.70	98.00	85.80	87.90	333730
2002-01-10	85.40	87.00	76.10	79.50	824160
2002-01-11	79.50	85.60	76.10	76.20	611490
2002-01-14	76.90	78.00	67.40	71.10	522520
2002-01-15	75.50	81.40	73.20	78.50	726240
2002-01-16	77.70	77.90	70.90	72.30	269380
2002-01-17	77.90	77.90	71.80	74.90	213860
2002-01-18	72.20	76.50	71.00	74.90	175780
2002-01-22	77.10	80.30	73.50	74.00	201770
2002-01-23	72.90	74.50	67.80	67.90	296940
2002-01-24	69.30	72.50	64.30	68.90	293060
2002-01-25	68.90	73.70	67.50	69.70	289550
2002-01-28	70.10	71.90	66.50	67.30	202870
2002-01-29	68.20	70.20	64.50	64.90	214630
2002-01-30	65.80	67.60	57.00	67.60	334770
2002-01-31	66.90	67.40	60.80	62.30	207190
2002-02-01	61.30	71.50	58.80	71.30	343010
2002-02-04	68.90	69.70	61.50	64.10	248580
2002-02-05	65.50	66.40	60.30	62.80	358700
2002-02-06	58.90	61.00	51.50	59.50	660920
2002-02-07	59.50	62.50	55.10	59.50	271060
2002-02-08	60.60	64.50	59.30	62.70	172990
2002-02-11	64.70	69.00	64.20	67.70	183380
2002-02-12	69.80	72.00	65.90	67.90	286880
2002-02-13	69.60	71.50	68.50	70.40	233230
2002-02-14	74.80	75.70	63.00	64.80	312410
2002-02-15	63.60	63.80	55.50	55.90	330980
2002-02-19	57.90	57.90	48.50	48.90	425080
2002-02-20	49.50	51.00	45.30	49.70	285380
2002-02-21	50.00	50.00	43.40	44.70	238670
2002-02-22	44.90	45.50	38.60	43.60	408280
2002-02-25	44.60	47.60	42.50	46.80	256720
2002-02-26	48.70	50.40	43.50	44.20	241360
2002-02-27	46.10	46.70	42.50	43.40	161700
2002-02-28	43.90	44.60	41.00	41.40	111460
2002-03-01	42.50	46.00	40.40	45.20	198380
2002-03-04	46.50	49.50	44.80	46.10	179770
2002-03-05	47.50	48.60	44.50	47.70	149430
2002-03-06	47.50	56.40	46.20	54.20	311030
2002-03-07	56.70	58.40	52.30	52.60	233370
2002-03-08	58.00	58.00	54.50	56.20	151330
2002-03-11	55.90	63.00	53.90	60.20	213040
2002-03-12	58.50	62.90	56.10	61.20	197290
2002-03-13	59.80	62.80	58.00	58.70	165660
2002-03-14	58.50	59.30	51.50	53.30	165650
2002-03-15	51.40	55.70	51.10	53.40	159900
2002-03-18	55.50	56.90	53.90	55.90	104790
2002-03-19	56.40	57.50	49.60	50.40	398060
2002-03-20	50.40	52.30	48.10	48.60	189030
2002-03-21	50.80	50.90	46.60	49.70	145440
2002-03-22	50.00	50.30	47.70	48.10	99940
2002-03-25	48.30	48.60	42.70	43.80	210120
2002-03-26	42.90	45.00	42.60	44.30	138470
2002-03-27	52.00	53.30	49.00	50.60	558120
2002-03-28	52.00	55.20	50.60	53.20	327330
2002-04-01	57.20	58.50	55.10	57.80	311760
2002-04-02	57.10	57.80	54.00	54.00	131560
2002-04-03	55.00	55.80	49.80	50.50	183190
2002-04-04	49.50	51.00	47.50	49.90	144440
2002-04-05	50.30	53.50	50.00	51.70	152240
2002-04-08	49.50	53.60	47.10	51.20	153480
2002-04-09	53.50	54.00	51.40	53.40	96930
2002-04-10	54.90	55.50	50.30	51.60	140650
2002-04-11	51.20	51.90	49.70	49.70	85790
2002-04-12	51.80	52.10	48.70	51.00	104440
2002-04-15	52.00	53.50	51.10	53.20	95760
2002-04-16	53.80	55.90	53.50	54.00	180520
2002-04-17	54.30	55.90	51.80	52.80	145780
2002-04-18	52.50	55.00	51.40	55.00	104190
2002-04-19	56.00	56.90	51.30	52.00	135140
2002-04-22	52.20	53.20	50.30	50.90	74470
2002-04-23	51.60	51.70	49.90	50.20	127910
2002-04-24	51.20	52.30	49.70	50.10	70210
2002-04-25	50.40	50.90	47.70	48.90	103720
2002-04-26	49.30	50.00	47.00	47.20	92970
2002-04-29	46.20	46.80	42.20	42.50	113430
2002-04-30	42.70	44.90	41.90	44.90	117720
2002-05-01	45.30	46.50	42.50	45.00	118910
2002-05-02	44.50	44.50	40.00	42.90	104890
2002-05-03	43.30	43.30	38.10	40.00	134570
2002-05-06	40.00	41.40	39.50	39.80	78170
2002-05-07	40.10	40.30	35.40	35.90	157640
2002-05-08	38.90	40.50	38.30	40.00	102660
2002-05-09	40.80	40.80	37.50	37.50	80280
2002-05-10	37.70	40.00	37.50	39.70	129940
2002-05-13	40.30	42.30	39.20	42.00	112620
2002-05-14	44.10	45.10	41.10	44.10	166380
2002-05-15	45.00	46.20	41.50	44.80	113120
2002-05-16	45.50	46.10	43.20	44.90	93440
2002-05-17	45.20	45.50	44.00	44.30	47080
2002-05-20	43.70	44.30	41.30	42.30	60480
2002-05-21	42.60	42.80	40.50	42.20	50910
2002-05-22	40.20	41.30	38.20	39.60	57920
2002-05-23	39.90	40.50	38.30	40.40	58060
2002-05-24	39.90	40.30	38.30	38.50	45670
2002-05-28	37.50	38.60	36.40	36.80	84880
2002-05-29	36.80	37.50	36.20	37.00	28450
2002-05-30	38.60	40.00	35.80	39.80	132620
2002-05-31	40.40	41.80	39.40	39.70	91210
2002-06-03	39.80	40.50	36.60	37.00	71160
2002-06-04	38.10	38.90	35.00	37.20	86410
2002-06-05	37.30	37.50	35.00	37.10	104300
2002-06-06	37.60	38.60	35.90	36.20	89390
2002-06-07	35.10	38.00	34.30	36.70	87340
2002-06-10	37.40	38.50	36.00	36.80	49910
2002-06-11	37.80	38.60	37.00	37.70	61650
2002-06-12	37.80	39.70	37.50	39.50	76360
2002-06-13	39.70	42.50	39.50	40.20	104590
2002-06-14	40.10	40.30	36.30	38.40	94500
2002-06-17	38.10	42.40	36.60	38.30	125190
2002-06-18	38.30	39.80	37.50	38.80	55410
2002-06-19	38.70	39.00	37.50	37.60	31130
2002-06-20	38.30	38.70	32.60	32.80	77090
2002-06-21	34.10	37.50	33.00	36.50	147110
2002-06-24	36.50	37.50	35.50	36.60	60590
2002-06-25	37.90	40.00	36.50	37.30	60710
2002-06-26	35.00	37.00	32.90	35.90	176500
2002-06-27	36.10	36.90	31.60	32.90	102680
2002-06-28	32.90	38.00	32.20	37.60	160290
2002-07-01	38.30	39.80	35.10	37.70	114540
2002-07-02	36.70	37.50	34.60	37.50	87680
2002-07-03	36.90	36.90	34.00	36.00	55840
2002-07-05	32.10	33.30	30.00	30.10	93790
2002-07-08	28.50	32.90	25.40	32.00	177380
2002-07-09	31.60	34.20	29.00	34.20	104370
2002-07-10	34.00	36.20	30.60	34.50	109080
2002-07-11	33.90	35.30	31.00	34.50	111510
2002-07-12	33.00	35.70	32.90	35.00	61130
2002-07-15	33.80	35.40	33.00	35.00	72180
2002-07-16	34.00	35.30	33.00	34.10	35670
2002-07-17	34.50	35.00	32.60	34.90	144050
2002-07-18	34.00	34.50	31.50	32.00	75430
2002-07-19	31.30	31.40	27.30	27.90	192270
2002-07-22	26.90	29.00	24.60	25.20	103930
2002-07-23	25.10	25.40	19.50	20.80	214660
2002-07-24	19.60	20.00	17.00	18.60	131020
2002-07-25	18.50	21.50	17.60	18.70	212080
2002-07-26	19.20	19.80	15.50	16.00	140480
2002-07-29	17.50	19.40	16.50	18.40	113250
2002-07-30	20.20	22.00	18.20	22.00	159070
2002-07-31	22.50	22.60	20.50	20.50	91610
2002-08-01	21.00	21.90	19.00	20.00	74950
2002-08-02	20.20	21.40	19.20	19.60	66330
2002-08-05	19.00	19.60	17.50	17.70	88040
2002-08-06	18.40	19.00	16.50	16.60	69080
2002-08-07	18.30	18.90	17.00	17.10	61830
2002-08-08	17.90	18.00	16.50	17.80	56070
2002-08-09	18.30	18.80	17.80	18.00	30420
2002-08-12	19.50	21.50	18.10	20.70	156920
2002-08-13	21.10	22.50	12.60	13.50	385670
2002-08-14	9.60	10.20	6.80	7.60	1012020
2002-08-15	7.10	15.60	7.00	14.40	900870
2002-08-16	14.70	15.00	12.00	12.20	287690
2002-08-19	11.50	12.20	10.00	11.00	192960
2002-08-20	11.20	12.60	10.90	12.40	149420
2002-08-21	12.70	13.50	12.60	12.80	92270
2002-08-22	13.10	13.70	12.50	12.70	79660
2002-08-23	13.10	13.20	11.40	11.70	74970
2002-08-26	12.70	12.90	11.80	12.70	48370
2002-08-27	12.80	13.00	12.20	12.30	59940
2002-08-28	12.30	12.70	11.80	11.80	64610
2002-08-29	12.00	12.60	11.70	12.60	87490
2002-08-30	12.20	16.00	12.20	15.10	268840
2002-09-03	15.00	15.70	12.60	13.80	133590
2002-09-04	14.30	17.00	14.30	16.30	173160
2002-09-05	16.30	19.30	15.30	17.50	249270
2002-09-06	18.90	18.90	16.20	16.80	141820
2002-09-09	15.90	17.30	15.70	17.00	64760
2002-09-10	16.80	17.00	14.90	15.00	139790
2002-09-11	14.70	15.40	14.60	14.60	55040
2002-09-12	14.60	14.60	13.30	14.10	68920
2002-09-13	14.30	15.90	14.10	15.40	151210
2002-09-16	15.30	15.50	13.70	14.50	70490
2002-09-17	14.50	15.50	13.80	14.50	63430
2002-09-18	14.40	14.40	12.70	12.80	77590
2002-09-19	12.80	13.90	11.50	11.60	130540
2002-09-20	12.50	12.70	11.50	12.00	121940
2002-09-23	12.40	12.60	11.20	11.60	71270
2002-09-24	11.90	12.70	11.00	12.20	153160
2002-09-25	12.50	12.80	11.50	12.20	87080
2002-09-26	12.50	12.90	11.80	12.30	62840
2002-09-27	12.40	12.60	11.50	11.50	33540
2002-09-30	11.40	11.50	10.00	10.00	104230
2002-10-01	10.00	10.20	8.00	9.00	128420
2002-10-02	8.70	9.50	8.10	9.50	73310
2002-10-03	9.20	10.50	8.60	10.30	95310
2002-10-04	10.50	10.50	9.20	9.50	58870
2002-10-07	9.40	9.70	8.20	8.60	58550
2002-10-08	9.90	10.30	8.70	10.10	166340
2002-10-09	10.30	10.40	8.60	9.40	86910
2002-10-10	9.50	9.60	8.70	8.90	67170
2002-10-11	9.00	9.50	6.60	6.80	318120
2002-10-14	7.50	8.30	7.20	8.20	174170
2002-10-15	8.50	8.80	7.10	7.60	171600
2002-10-16	7.60	8.50	7.10	8.40	121020
2002-10-17	8.70	14.40	7.50	13.20	748480
2002-10-18	10.40	10.60	7.80	8.90	1536560
2002-10-21	8.60	8.60	7.50	7.70	558990
2002-10-22	7.70	7.70	6.80	6.90	318250
2002-10-23	6.70	7.40	6.60	7.20	211020
2002-10-24	7.80	7.80	7.00	7.10	218430
2002-10-25	7.40	7.50	7.00	7.40	134990
2002-10-28	7.70	8.30	7.50	7.90	230980
2002-10-29	8.20	8.50	7.80	8.00	275620
2002-10-30	8.10	8.30	8.00	8.20	176640
2002-10-31	8.20	9.20	8.10	9.00	290850
2002-11-01	9.10	10.00	9.00	9.90	213450
2002-11-04	10.60	11.90	10.10	10.60	396190
2002-11-05	10.90	11.30	10.40	11.20	210690
2002-11-06	11.60	11.70	10.90	11.10	239000
2002-11-07	11.20	11.20	10.00	10.10	159490
2002-11-08	10.20	10.50	9.10	9.40	166530
2002-11-11	9.40	9.40	8.50	8.70	131210
2002-11-12	9.00	9.20	8.50	9.20	143240
2002-11-13	9.20	9.20	8.70	8.90	105430
2002-11-14	9.10	9.20	7.90	8.20	288320
2002-11-15	7.10	8.90	6.60	8.80	621690
2002-11-18	8.90	9.00	7.80	8.20	249810
2002-11-19	8.00	8.50	7.80	8.20	128460
2002-11-20	8.20	8.40	7.60	8.00	184050
2002-11-21	7.90	8.20	7.60	7.70	107040
2002-11-22	7.70	7.90	7.20	7.50	187560
2002-11-25	7.60	8.40	7.50	8.40	273480
2002-11-26	8.60	9.80	8.50	9.00	551650
2002-11-27	9.20	9.20	8.20	8.60	173600
2002-11-29	8.20	8.70	8.10	8.60	79900
2002-12-02	8.60	9.10	8.10	8.50	139930
2002-12-03	8.50	8.50	7.90	7.90	275990
2002-12-04	8.00	8.00	7.50	7.80	131480
2002-12-05	7.80	8.50	7.50	8.10	297940
2002-12-06	8.00	8.10	7.60	7.90	82060
2002-12-09	7.60	7.80	7.20	7.20	210680
2002-12-10	7.20	7.50	7.10	7.30	179500
2002-12-11	7.30	7.30	7.00	7.20	266920
2002-12-12	7.10	7.20	6.70	6.80	165140
2002-12-13	7.10	7.10	6.50	6.60	224900
2002-12-16	6.60	6.70	6.10	6.30	145320
2002-12-17	6.30	6.40	5.50	5.80	178320
2002-12-18	5.70	5.80	5.40	5.40	138560
2002-12-19	6.10	6.50	5.30	5.80	361430
2002-12-20	5.80	5.90	5.30	5.40	241070
2002-12-23	5.60	5.70	5.30	5.40	366670
2002-12-24	5.40	5.80	5.30	5.40	149790
2002-12-26	5.30	5.50	5.00	5.20	139840
2002-12-27	5.10	6.00	4.60	6.00	406220
2002-12-30	6.00	6.00	5.00	5.60	224820
2002-12-31	5.60	6.50	5.60	6.40	423800
2003-01-02	6.40	6.50	6.00	6.10	225260
2003-01-03	6.10	6.10	5.80	6.00	117150
2003-01-06	6.10	6.40	5.90	6.20	162380
2003-01-07	6.20	8.50	6.10	8.20	641390
2003-01-08	8.50	8.80	7.40	7.60	553830
2003-01-09	7.90	8.10	7.20	7.80	441800
2003-01-10	8.10	8.40	7.70	8.10	177820
2003-01-13	8.30	8.40	7.80	7.90	148560
2003-01-14	8.90	12.90	8.80	12.80	2378810
2003-01-15	12.50	16.20	11.00	13.70	4052160
2003-01-16	13.20	14.40	12.00	12.50	1238370
2003-01-17	11.40	12.40	11.00	11.70	916840
2003-01-21	11.70	12.50	11.50	11.80	682910
2003-01-22	12.70	14.20	12.00	12.70	1503870
2003-01-23	14.30	14.40	12.60	12.90	861620
2003-01-24	13.20	13.30	12.20	12.70	476850
2003-01-27	12.30	12.50	10.70	10.90	510550
2003-01-28	10.90	11.00	9.40	10.60	1107820
2003-01-29	10.30	10.50	9.50	10.30	346420
2003-01-30	10.30	11.90	10.20	11.10	588850
2003-01-31	11.90	12.40	11.40	11.60	582860
2003-02-03	12.50	12.50	11.00	11.10	343800
2003-02-04	11.20	11.20	10.10	10.30	321150
2003-02-05	10.30	10.30	9.30	9.50	633630
2003-02-06	9.60	9.60	8.50	8.60	539530
2003-02-07	9.20	9.50	8.80	9.00	330270
2003-02-10	9.10	9.70	8.90	9.10	302840
2003-02-11	9.30	9.30	8.40	8.80	278980
2003-02-12	8.80	8.80	8.10	8.10	292510
2003-02-13	8.10	8.30	7.30	7.40	402070
2003-02-14	7.40	7.60	7.20	7.50	313130
2003-02-18	9.50	10.00	8.70	9.30	1164950
2003-02-19	9.30	9.50	8.50	8.50	574830
2003-02-20	8.70	9.20	8.40	8.80	416400
2003-02-21	9.10	9.20	8.70	8.80	446620
2003-02-24	9.00	9.30	8.70	8.80	314160
2003-02-25	8.90	8.90	8.10	8.40	705710
2003-02-26	8.40	8.40	7.50	7.80	493450
2003-02-27	7.80	8.20	7.60	7.70	780450
2003-02-28	7.80	7.90	7.40	7.60	671770
2003-03-03	7.90	8.10	7.70	8.00	410160
2003-03-04	8.00	8.10	7.00	7.10	999810
2003-03-05	6.70	6.80	5.10	5.30	6070590
2003-03-06	5.60	6.00	4.70	4.90	5733490
2003-03-07	5.00	5.00	4.70	4.70	3087520
2003-03-10	5.30	5.40	4.90	4.90	4685080
2003-03-11	5.00	5.10	4.40	4.50	3302560
2003-03-12	4.60	4.70	4.00	4.10	1968420
2003-03-13	4.40	4.40	4.00	4.20	4613930
2003-03-14	4.20	4.50	3.80	4.10	2341030
2003-03-17	4.10	4.90	4.00	4.40	4769570
2003-03-18	4.60	4.70	4.40	4.50	4250030
2003-03-19	4.70	5.40	4.40	5.30	7422390
2003-03-20	5.80	6.40	5.60	5.90	8930969
2003-03-21	6.30	6.50	5.60	5.80	8310460
2003-03-24	5.30	5.40	5.00	5.30	7892889
2003-03-25	5.60	6.50	5.50	6.30	11192270
2003-03-26	7.20	7.50	6.50	6.70	9184150
2003-03-27	6.70	7.30	6.20	6.90	11074860
2003-03-28	6.80	7.20	6.40	6.70	12503089
2003-03-31	6.60	7.50	6.50	7.30	12542750
2003-04-01	7.70	7.80	7.10	7.20	4057580
2003-04-02	7.50	7.50	6.80	7.00	2183650
2003-04-03	6.90	7.00	6.60	6.60	1199180
2003-04-04	6.70	6.90	6.30	6.70	1257040
2003-04-07	7.20	7.20	6.60	6.80	1365290
2003-04-08	6.80	6.90	6.50	6.70	634520
2003-04-09	6.70	7.40	6.30	6.50	721630
2003-04-10	6.40	6.50	6.00	6.40	1078160
2003-04-11	6.20	6.60	6.20	6.30	548750
2003-04-14	6.40	6.60	6.40	6.50	584820
2003-04-15	6.60	6.90	6.40	6.60	765210
2003-04-16	6.70	6.90	6.60	6.70	734180
2003-04-17	7.10	7.50	6.90	7.30	2871740
2003-04-21	7.50	7.70	7.00	7.10	1787940
2003-04-22	7.20	7.50	7.00	7.10	1438200
2003-04-23	7.20	8.20	7.20	7.70	6450180
2003-04-24	7.70	7.70	7.20	7.30	1919790
2003-04-25	7.40	7.40	6.40	7.00	1882620
2003-04-28	7.30	7.30	7.00	7.20	2042160
2003-04-29	7.40	7.70	7.30	7.30	2951310
2003-04-30	7.40	7.70	7.30	7.40	1540350
2003-05-01	7.50	7.90	6.10	7.90	1702660
2003-05-02	8.00	8.80	7.80	8.30	4846300
2003-05-05	8.60	9.10	8.60	9.00	3762730
2003-05-06	10.20	12.30	10.00	12.00	13594450
2003-05-07	13.50	13.50	10.20	11.10	12259129
2003-05-08	11.00	11.40	9.90	10.40	6619840
2003-05-09	10.50	11.00	9.40	9.70	6057470
2003-05-12	9.60	10.60	8.80	10.60	5156030
2003-05-13	11.60	13.00	11.00	12.30	14373341
2003-05-14	13.50	14.10	11.40	13.50	14416941
2003-05-15	14.80	15.60	13.80	14.10	11700329
2003-05-16	13.80	14.10	13.30	13.70	7074809
2003-05-19	13.70	13.70	12.80	13.00	4293830
2003-05-20	12.40	12.80	11.00	11.30	13598630
2003-05-21	11.10	11.20	10.50	10.70	11977780
2003-05-22	11.50	12.50	11.40	12.40	21371640
2003-05-23	13.50	13.60	12.70	13.20	10248360
2003-05-27	13.40	14.20	13.10	13.90	7557820
2003-05-28	14.40	14.60	13.80	13.90	9155870
2003-05-29	14.10	14.30	13.20	13.50	5911870
2003-05-30	15.00	16.00	14.50	16.00	13307760
2003-06-02	18.30	21.10	17.00	19.50	27415322
2003-06-03	21.70	23.70	20.20	23.50	25376461
2003-06-04	21.00	23.90	20.40	20.90	26499190
2003-06-05	19.90	22.10	19.50	20.60	22170830
2003-06-06	22.50	22.50	20.00	21.50	9494510
2003-06-09	21.60	21.90	20.50	20.50	7814460
2003-06-10	21.20	21.20	19.60	20.30	9067080
2003-06-11	20.80	21.10	19.90	20.50	7761940
2003-06-12	20.80	20.90	19.90	20.10	6095860
2003-06-13	19.70	20.00	18.00	18.50	14117200
2003-06-16	18.00	18.60	16.40	17.80	14240701
2003-06-17	18.20	19.70	18.10	19.20	9668000
2003-06-18	19.60	19.70	18.80	18.90	5064400
2003-06-19	19.10	19.20	17.70	18.10	6104040
2003-06-20	18.30	18.50	17.20	17.30	4996710
2003-06-23	17.60	18.40	16.10	17.80	9071460
2003-06-24	17.40	17.70	16.80	17.00	6507000
2003-06-25	16.90	17.70	16.50	16.60	4362620
2003-06-26	16.70	17.00	16.00	16.10	7063769
2003-06-27	16.60	17.10	16.30	16.60	5128780
2003-06-30	17.30	17.40	16.40	16.90	3890090
2003-07-01	16.80	17.10	16.00	17.00	5289920
2003-07-02	17.10	17.80	16.80	17.70	5012000
2003-07-03	17.50	18.50	17.20	18.40	4876330
2003-07-07	18.80	19.20	17.60	17.60	6338430
2003-07-08	17.60	18.10	17.10	17.70	3706200
2003-07-09	18.10	18.80	17.70	18.40	3506320
2003-07-10	18.30	18.50	17.90	18.20	4085220
2003-07-11	18.40	18.50	18.00	18.20	2468790
2003-07-14	18.40	18.70	18.00	18.10	3286400
2003-07-15	18.20	18.40	17.50	17.80	2677450
2003-07-16	18.00	18.20	17.30	17.40	2835920
2003-07-17	17.10	17.30	16.50	16.70	3503320
2003-07-18	16.80	17.10	16.40	17.10	2437560
2003-07-21	17.00	17.20	16.50	16.80	1698000
2003-07-22	16.90	17.00	16.60	16.70	2692450
2003-07-23	16.70	16.80	16.10	16.30	2184450
2003-07-24	16.60	16.90	16.30	16.50	1895900
2003-07-25	16.50	16.60	16.30	16.30	1206680
2003-07-28	16.40	18.90	16.20	18.90	6643090
2003-07-29	19.30	19.40	18.00	18.10	5344230
2003-07-30	18.00	18.30	17.30	17.70	3747720
2003-07-31	18.10	18.40	17.70	17.80	1988590
2003-08-01	18.10	18.30	17.80	18.10	2187750
2003-08-04	18.50	19.50	18.40	19.20	5710430
2003-08-05	19.50	20.60	19.00	19.50	10214830
2003-08-06	17.80	18.70	17.00	17.10	8880180
2003-08-07	16.70	17.10	14.00	15.30	13358110
2003-08-08	15.50	16.80	15.50	16.20	3877500
2003-08-11	16.70	17.10	16.40	16.60	1630620
2003-08-12	16.70	17.20	16.40	17.00	3301350
2003-08-13	16.90	17.10	16.50	16.70	1883720
2003-08-14	16.70	16.80	16.30	16.50	2284660
2003-08-15	16.40	16.80	16.20	16.40	547680
2003-08-18	16.60	16.60	16.00	16.10	2209250
2003-08-19	16.10	16.80	15.70	15.80	3095910
2003-08-20	15.90	15.90	15.40	15.50	2300870
2003-08-21	15.70	16.10	15.60	15.70	1703570
2003-08-22	16.00	16.20	15.80	15.90	2016990
2003-08-25	16.00	16.20	15.80	15.80	1388570
2003-08-26	15.80	15.90	15.60	15.80	1583830
2003-08-27	15.70	16.00	15.70	16.00	1441000
2003-08-28	16.00	16.90	15.90	16.60	2841270
2003-08-29	16.70	17.20	16.60	16.80	1857680
2003-09-02	16.00	16.40	15.70	16.20	3518510
2003-09-03	16.40	17.30	16.40	16.50	4846800
2003-09-04	16.80	17.00	16.60	16.60	1831290
2003-09-05	16.70	16.90	16.30	16.60	2192070
2003-09-08	16.70	16.80	16.50	16.80	2196290
2003-09-09	16.70	18.10	16.70	17.80	7069249
2003-09-10	17.70	17.80	17.00	17.10	2762570
2003-09-11	17.20	17.50	15.50	17.20	2227060
2003-09-12	17.10	17.20	16.70	16.80	2130330
2003-09-15	17.00	17.20	16.70	16.90	2278090
2003-09-16	16.80	17.10	16.70	16.80	2146770
2003-09-17	17.30	19.40	17.20	18.40	9437809
2003-09-18	18.90	19.20	17.90	18.40	5216110
2003-09-19	19.70	20.40	19.50	19.80	8273249
2003-09-22	19.50	19.60	18.50	19.50	3277850
2003-09-23	19.60	20.20	19.60	20.20	4339810
2003-09-24	20.30	20.80	19.10	19.40	5672990
2003-09-25	20.00	20.00	18.80	19.20	3100660
2003-09-26	19.10	19.30	17.70	17.90	4102600
2003-09-29	18.50	18.50	17.60	18.50	3033170
2003-09-30	18.60	18.70	17.90	18.20	2614080
2003-10-01	18.40	18.90	18.30	18.50	2950180
2003-10-02	19.10	19.20	18.50	19.00	2975860
2003-10-03	19.30	19.60	18.60	18.70	2965750
2003-10-06	19.00	19.00	18.40	18.70	2181450
2003-10-07	18.60	18.70	18.40	18.70	1940140
2003-10-08	18.80	19.80	18.70	19.50	3484070
2003-10-09	19.80	20.20	19.10	19.40	3861060
2003-10-10	19.70	20.80	19.00	20.70	8688300
2003-10-13	21.00	22.90	21.00	22.80	11420750
2003-10-14	23.00	24.40	22.80	23.30	10854920
2003-10-15	23.20	26.30	21.70	21.90	7935609
2003-10-16	21.30	24.10	21.10	23.70	10868390
2003-10-17	24.00	24.80	23.50	24.10	8159049
2003-10-20	24.80	25.90	24.40	25.10	11239920
2003-10-21	25.50	26.10	24.70	25.60	9851760
2003-10-22	25.50	26.80	25.00	26.20	9163209
2003-10-23	26.40	26.50	24.20	25.00	9356500
2003-10-24	23.70	25.00	21.90	23.80	12680400
2003-10-27	24.70	25.60	24.10	24.40	10056100
2003-10-28	24.90	25.20	22.50	22.70	11300790
2003-10-29	21.40	24.20	21.20	23.50	15165320
2003-10-30	24.20	24.30	23.10	23.10	5085350
2003-10-31	23.40	23.60	22.70	23.50	7948940
2003-11-03	23.80	24.10	23.50	23.70	3543270
2003-11-04	23.60	23.70	22.70	22.80	6683970
2003-11-05	22.80	23.20	22.00	22.60	5379080
2003-11-06	22.90	23.70	22.60	23.50	3055250
2003-11-07	23.90	24.20	23.50	23.80	3597600
2003-11-10	23.10	23.80	21.80	22.10	6959270
2003-11-11	21.30	21.70	20.90	21.40	4226870
2003-11-12	21.60	22.40	21.50	21.80	3295640
2003-11-13	22.10	22.50	21.60	22.40	4075340
2003-11-14	22.60	22.80	21.90	22.30	2023600
2003-11-17	22.00	23.00	21.40	21.50	3102530
2003-11-18	21.80	22.30	21.00	22.30	2685650
2003-11-19	21.30	21.30	20.00	21.10	8109129
2003-11-20	20.90	21.30	20.00	20.20	5151830
2003-11-21	20.40	20.70	19.90	19.90	3246190
2003-11-24	19.70	20.10	18.80	19.10	5476680
2003-11-25	19.30	19.80	19.10	19.40	5333850
2003-11-26	19.70	20.00	19.40	19.80	2699070
2003-11-28	20.00	20.90	19.80	20.80	2069090
2003-12-01	21.60	22.20	21.20	22.00	6608860
2003-12-02	22.10	22.40	21.80	21.80	3296390
2003-12-03	22.40	22.40	20.80	21.10	4384640
2003-12-04	22.00	22.20	21.30	21.50	4017110
2003-12-05	21.60	22.10	21.10	21.20	2145670
2003-12-08	21.30	21.60	21.20	21.30	2841930
2003-12-09	21.90	22.00	21.50	21.60	1762770
2003-12-10	21.80	21.80	21.00	21.20	3626940
2003-12-11	21.50	21.80	21.30	21.70	2521480
2003-12-12	21.80	22.00	21.50	21.90	1744760
2003-12-15	22.50	22.60	22.00	22.40	5018720
2003-12-16	22.70	23.10	22.50	22.70	7876300
2003-12-17	22.70	22.90	21.50	21.50	3648240
2003-12-18	21.60	22.20	21.60	21.80	2862840
2003-12-19	22.00	22.30	21.70	22.10	2240740
2003-12-22	22.10	22.40	21.60	21.90	3423040
2003-12-23	21.90	22.20	21.70	22.00	1776230
2003-12-24	22.20	24.00	22.10	24.00	4302730
2003-12-26	24.10	25.10	23.50	23.50	4207970
2003-12-29	25.00	25.80	24.40	25.80	6169480
2003-12-30	26.90	30.60	25.80	30.50	16783960
2003-12-31	33.40	34.70	31.00	31.60	19278019
2004-01-02	33.50	39.80	31.70	38.20	23669181
2004-01-05	41.90	42.00	34.40	35.00	30097571
2004-01-06	33.30	38.90	33.20	33.60	17020259
2004-01-07	34.10	35.70	30.80	31.70	22275981
2004-01-08	33.60	33.80	32.50	33.60	8222840
2004-01-09	33.80	35.10	33.20	34.40	6773840
2004-01-12	33.90	34.30	32.20	33.00	8612480
2004-01-13	33.10	33.50	31.10	31.60	8649350
2004-01-14	32.40	32.80	31.50	32.30	4239800
2004-01-15	32.20	32.30	30.90	31.30	5502870
2004-01-16	31.10	32.00	31.10	31.50	3787370
2004-01-20	31.70	31.90	28.80	30.40	8618009
2004-01-21	29.60	30.80	29.40	30.30	4001030
2004-01-22	30.40	32.80	30.30	32.80	7577729
2004-01-23	32.90	33.10	31.00	31.40	4131230
2004-01-26	30.80	31.40	30.20	30.60	4310940
2004-01-27	30.90	31.30	29.40	29.70	7245900
2004-01-28	29.80	29.90	27.10	28.10	9948320
2004-01-29	28.10	28.90	26.50	27.60	6533460
2004-01-30	27.30	27.90	26.60	27.00	3886710
2004-02-02	27.60	28.30	26.90	27.90	3246820
2004-02-03	28.20	28.70	27.50	27.80	6613900
2004-02-04	27.60	27.70	26.10	26.30	6302520
2004-02-05	26.70	27.20	26.30	27.00	4009050
2004-02-06	27.40	28.20	27.00	28.00	3835830
2004-02-09	28.70	29.50	28.20	29.00	4561590
2004-02-10	29.80	30.60	29.20	30.20	6147700
2004-02-11	30.60	31.00	30.00	30.10	7056630
2004-02-12	32.00	32.90	30.90	31.10	9302089
2004-02-13	30.20	30.40	29.30	29.60	7672350
2004-02-17	30.10	30.30	29.80	30.10	3762790
2004-02-18	30.30	30.40	29.30	29.50	3153490
2004-02-19	30.00	30.00	29.00	29.00	2815990
2004-02-20	29.10	29.30	28.10	28.80	3088370
2004-02-23	29.10	29.10	27.80	27.90	4672180
2004-02-24	27.50	27.60	26.50	27.00	5855030
2004-02-25	27.10	29.90	27.10	29.80	8422969
2004-02-26	30.50	30.70	29.50	30.00	6971920
2004-02-27	30.40	30.40	29.10	29.40	5306810
2004-03-01	29.80	30.20	29.40	30.00	4219180
2004-03-02	30.10	30.10	29.50	29.50	3308070
2004-03-03	29.60	30.00	28.50	29.60	3795850
2004-03-04	29.90	30.30	29.30	29.90	2995660
2004-03-05	29.10	32.00	29.00	30.50	7870220
2004-03-08	30.90	31.20	30.00	30.10	3056060
2004-03-09	30.00	30.50	29.00	29.20	2900190
2004-03-10	29.70	30.00	28.60	28.80	4212780
2004-03-11	28.40	29.60	28.00	28.70	4303170
2004-03-12	30.00	30.50	29.30	30.50	5742600
2004-03-15	30.70	30.90	29.80	29.90	4208310
2004-03-16	30.50	30.70	30.20	30.70	3494800
2004-03-17	31.10	31.60	30.40	31.40	6284340
2004-03-18	31.20	31.40	30.90	31.30	3153920
2004-03-19	31.70	32.00	31.50	31.60	3257610
2004-03-22	31.30	31.50	30.40	30.50	3733200
2004-03-23	31.20	31.20	30.50	31.00	2852490
2004-03-24	31.30	31.30	30.80	30.90	3871940
2004-03-25	31.00	31.90	31.00	31.80	4353130
2004-03-26	31.80	32.50	31.80	32.40	5215630
2004-03-29	32.70	33.30	32.60	32.90	4987580
2004-03-30	32.70	33.50	32.30	33.10	4384810
2004-03-31	33.40	34.00	33.20	34.00	5745750
2004-04-01	34.30	35.30	34.10	34.60	6313950
2004-04-02	36.30	36.50	35.20	35.50	6590870
2004-04-05	36.20	37.50	35.70	37.50	6124250
2004-04-06	37.90	39.40	34.00	38.90	12999880
2004-04-07	41.00	41.70	39.20	40.20	19908861
2004-04-08	41.50	41.50	37.50	38.40	9756049
2004-04-12	39.40	40.20	38.70	39.50	5323730
2004-04-13	39.30	39.70	37.20	37.60	6162250
2004-04-14	35.70	38.40	35.00	37.50	7365360
2004-04-15	38.40	38.60	37.10	37.80	3268180
2004-04-16	38.10	38.10	37.20	37.60	2894720
2004-04-19	37.60	40.00	37.20	39.80	6469720
2004-04-20	40.20	40.70	37.60	38.00	6747929
2004-04-21	36.80	36.90	34.30	34.70	14217670
2004-04-22	35.20	36.50	34.80	36.20	5589690
2004-04-23	36.70	37.40	36.30	36.60	2616810
2004-04-26	36.80	36.80	35.30	35.70	2801260
2004-04-27	35.40	35.70	34.50	34.50	3908720
2004-04-28	33.90	34.00	32.50	33.10	5522690
2004-04-29	32.70	33.30	31.20	31.40	4717190
2004-04-30	33.00	33.50	32.30	33.00	3838010
2004-05-03	33.90	34.40	33.30	34.30	3882010
2004-05-04	34.80	34.90	33.70	34.30	3423500
2004-05-05	34.50	34.80	33.80	34.20	2081770
2004-05-06	33.50	34.00	32.00	32.10	4343870
2004-05-07	32.30	32.80	31.50	31.80	3384640
2004-05-10	29.70	30.50	28.30	29.40	9005640
2004-05-11	30.80	31.70	29.90	31.50	5957090
2004-05-12	32.30	32.50	30.30	31.70	5397830
2004-05-13	31.40	31.90	30.80	31.20	2998080
2004-05-14	31.20	31.60	30.50	31.60	3038690
2004-05-17	30.50	31.40	30.10	30.50	3429110
2004-05-18	31.20	31.40	30.70	30.90	2821650
2004-05-19	31.50	31.80	30.80	31.80	3045250
2004-05-20	31.80	32.50	30.90	31.00	3984120
2004-05-21	31.40	31.60	31.00	31.20	1661600
2004-05-24	31.70	31.80	30.90	30.90	2116150
2004-05-25	30.80	31.40	30.30	31.40	4919710
2004-05-26	31.20	31.40	30.90	30.90	2358650
2004-05-27	31.20	31.40	30.40	30.40	3096620
2004-05-28	30.70	30.80	30.00	30.00	3628110
2004-06-01	30.70	32.10	30.30	31.70	5680800
2004-06-02	32.30	32.90	31.20	31.70	4364380
2004-06-03	31.50	31.60	30.70	30.80	2381670
2004-06-04	31.30	32.00	30.70	31.60	3305900
2004-06-07	32.00	32.30	31.60	32.10	3492040
2004-06-08	31.90	32.00	31.50	31.90	2833780
2004-06-09	31.90	33.00	31.60	32.60	5118050
2004-06-10	33.00	33.30	31.50	31.60	5025790
2004-06-14	32.70	33.00	32.10	32.50	3547550
2004-06-15	32.70	32.90	31.90	32.30	3997830
2004-06-16	31.90	32.10	31.20	31.40	2887040
2004-06-17	31.50	31.60	30.50	30.90	6045160
2004-06-18	31.00	31.80	30.70	31.30	3442350
2004-06-21	31.10	31.20	30.00	30.00	6406730
2004-06-22	30.40	30.40	29.60	30.00	4968530
2004-06-23	30.40	30.70	29.80	30.10	5161030
2004-06-24	30.10	30.40	29.80	30.10	3898150
2004-06-25	30.00	30.80	29.70	30.40	3423160
2004-06-28	30.70	31.20	30.40	30.70	3300000
2004-06-29	30.90	31.20	30.40	30.80	3913310
2004-06-30	30.50	30.80	30.10	30.80	3526280
2004-07-01	30.50	30.60	30.00	30.10	1846810
2004-07-02	30.10	30.20	29.80	30.00	1286680
2004-07-06	30.10	30.20	28.60	28.90	3748750
2004-07-07	28.80	29.20	28.00	28.50	3258630
2004-07-08	28.00	28.20	27.50	27.80	2512760
2004-07-09	28.30	28.70	27.80	27.90	3785050
2004-07-12	28.00	28.20	26.90	27.10	3677840
2004-07-13	27.10	27.40	25.90	26.00	5235150
2004-07-14	26.10	27.00	26.00	26.30	3869890
2004-07-15	26.80	26.80	25.90	26.10	2629800
2004-07-16	26.10	26.40	24.60	24.70	3248890
2004-07-19	24.20	24.50	22.10	23.10	7736160
2004-07-20	23.10	26.10	23.10	26.10	5316860
2004-07-21	25.80	27.90	24.40	24.60	5288910
2004-07-22	24.90	25.20	23.30	25.00	2549620
2004-07-23	24.80	25.00	23.60	24.00	1824980
2004-07-26	24.40	24.50	23.40	23.90	1625210
2004-07-27	24.30	25.20	23.90	25.10	2270350
2004-07-28	25.40	25.50	23.50	24.50	1925490
2004-07-29	24.80	25.20	24.40	25.00	1632420
2004-07-30	25.00	25.30	24.70	25.10	1043340
2004-08-02	24.50	25.00	24.10	24.80	3096740
2004-08-03	24.80	24.90	24.00	24.20	2003950
2004-08-04	24.00	24.50	23.10	23.20	2518080
2004-08-05	23.50	24.00	23.30	24.00	2968480
2004-08-06	23.40	24.00	22.50	23.30	1453880
2004-08-09	23.50	23.50	22.10	22.20	2048700
2004-08-10	22.50	22.80	22.20	22.70	1348690
2004-08-11	22.10	22.30	20.10	21.60	3373390
2004-08-12	21.00	21.20	20.10	20.50	3286930
2004-08-13	20.70	22.50	20.60	21.80	2841270
2004-08-16	21.80	23.00	21.80	22.20	3596840
2004-08-17	22.80	22.80	22.20	22.40	2490070
2004-08-18	22.20	22.20	21.00	21.60	3889910
2004-08-19	21.40	22.00	21.20	22.00	2906870
2004-08-20	21.90	22.50	21.80	22.30	1511620
2004-08-23	22.60	23.60	22.50	23.40	2481710
2004-08-24	23.70	24.60	23.40	23.80	2671340
2004-08-25	24.00	24.20	23.60	24.00	2766150
2004-08-26	24.30	24.30	23.70	24.20	1249670
2004-08-27	24.30	24.60	24.20	24.30	815330
2004-08-30	24.20	24.40	23.60	23.80	2569620
2004-08-31	24.00	24.20	22.80	23.20	3199450
2004-09-01	23.20	23.30	22.50	22.70	2501020
2004-09-02	22.60	23.80	22.60	23.60	2566300
2004-09-03	23.50	23.70	23.10	23.30	1238100
2004-09-07	24.50	25.70	23.80	25.40	4758040
2004-09-08	25.90	27.60	25.40	27.10	5093490
2004-09-09	27.90	28.00	26.80	27.10	4414330
2004-09-10	27.30	27.50	26.90	27.20	2871710
2004-09-13	27.60	28.80	27.50	28.20	4504140
2004-09-14	28.90	29.20	28.30	29.00	4770560
2004-09-15	28.60	28.90	28.40	28.90	3195760
2004-09-16	29.20	30.40	29.10	29.70	4740580
2004-09-17	29.90	30.20	28.20	28.60	3922840
2004-09-20	27.90	28.10	27.30	27.80	4004350
2004-09-21	27.90	28.90	27.60	28.60	2663640
2004-09-22	28.60	28.80	27.80	28.30	2751970
2004-09-23	28.30	28.80	27.50	28.20	1910320
2004-09-24	28.10	28.70	28.00	28.20	2108380
2004-09-27	27.80	27.90	27.10	27.30	2676060
2004-09-28	27.40	27.70	26.00	26.50	3941890
2004-09-29	28.80	30.20	28.60	30.20	10562260
2004-09-30	31.40	32.20	31.20	32.00	9450110
2004-10-01	32.30	33.50	31.20	31.40	6940630
2004-10-04	32.40	33.10	32.10	32.40	6492310
2004-10-05	33.40	33.50	32.80	33.50	7208769
2004-10-06	42.60	42.90	36.70	38.70	34363091
2004-10-07	39.80	41.60	39.10	40.00	20666650
2004-10-08	37.90	38.60	35.60	37.00	20404040
2004-10-11	35.40	35.90	34.50	35.20	10481260
2004-10-12	35.20	37.70	35.00	37.50	11026600
2004-10-13	38.30	38.70	37.10	37.40	9356560
2004-10-14	37.80	37.80	36.20	36.50	4510840
2004-10-15	37.00	37.20	36.00	37.00	5136990
2004-10-18	38.50	38.50	37.50	38.10	5372870
2004-10-19	38.90	38.90	37.60	37.90	4282320
2004-10-20	37.80	37.90	37.30	37.80	2326750
2004-10-21	38.00	38.60	37.40	38.40	3094110
2004-10-22	38.80	39.20	38.00	39.10	4059800
2004-10-25	39.70	40.30	39.00	40.10	8539849
2004-10-26	40.60	40.90	39.80	40.20	6049310
2004-10-27	39.50	40.60	38.20	38.90	6622110
2004-10-28	39.50	39.60	39.00	39.30	2872660
2004-10-29	39.60	39.70	38.90	39.00	3458870
2004-11-01	39.30	39.40	38.90	39.10	3633630
2004-11-02	39.30	40.00	39.10	39.60	4752820
2004-11-03	40.00	40.40	38.70	39.20	5633000
2004-11-04	39.20	39.50	39.00	39.20	2467380
2004-11-05	39.50	39.90	39.10	39.30	4151290
2004-11-08	39.50	39.60	39.10	39.40	3183700
2004-11-09	39.40	39.50	38.70	38.90	3638950
2004-11-10	39.10	39.10	38.30	38.60	3150800
2004-11-11	38.80	38.90	37.20	38.50	6035970
2004-11-12	39.90	41.80	39.20	41.70	8053510
2004-11-15	42.50	45.30	42.00	44.50	11392809
2004-11-16	44.80	49.50	44.50	47.10	18735040
2004-11-17	50.10	50.10	48.30	49.50	12306430
2004-11-18	49.30	49.30	45.10	47.20	15088560
2004-11-19	55.50	55.50	50.20	51.70	31655750
2004-11-22	53.80	60.00	52.80	59.70	29522931
2004-11-23	65.00	69.50	63.80	67.10	42133059
2004-11-24	65.80	65.90	60.20	62.50	24989450
2004-11-26	62.90	65.20	62.30	65.10	7735840
2004-11-29	69.10	69.50	64.00	66.90	21157250
2004-11-30	67.90	68.00	65.30	66.30	8821760
2004-12-01	66.40	70.00	66.00	69.80	12815520
2004-12-02	71.90	77.40	70.60	72.60	26447779
2004-12-03	76.00	76.20	74.30	75.50	13585520
2004-12-06	78.50	81.30	76.50	80.90	21649710
2004-12-07	86.80	94.30	85.00	90.10	40715299
2004-12-08	78.80	81.00	65.80	69.00	58045338
2004-12-09	69.20	73.50	69.00	71.70	14352030
2004-12-10	76.30	76.80	75.00	75.90	10400160
2004-12-13	80.70	81.90	77.20	80.40	15324370
2004-12-14	81.00	81.40	78.00	79.50	9554190
2004-12-15	78.50	79.60	76.00	76.50	10612230
2004-12-16	76.50	77.20	70.90	71.80	12710960
2004-12-17	71.40	79.40	71.30	76.80	12608769
2004-12-20	79.90	80.00	77.60	79.70	10947889
2004-12-21	77.60	79.40	77.30	78.60	7508929
2004-12-22	79.50	80.80	78.70	78.90	7700260
2004-12-23	79.50	79.90	78.60	79.50	3307150
2004-12-27	82.70	84.80	79.60	81.00	11943300
2004-12-28	78.20	78.70	76.10	78.10	10904160
2004-12-29	74.10	74.90	72.60	72.90	10667590
2004-12-30	73.90	75.00	73.30	74.80	5101140
2004-12-31	75.30	77.00	75.20	76.20	4976310
2005-01-03	78.40	78.50	73.80	74.80	9282700
2005-01-04	76.30	76.40	73.50	75.10	8014620
2005-01-05	77.20	77.50	74.20	76.40	10500360
2005-01-06	75.10	76.50	74.50	75.00	8999780
2005-01-07	74.70	74.70	70.30	71.00	12087380
2005-01-10	63.20	67.80	60.00	66.20	22335130
2005-01-11	67.00	67.40	59.90	61.00	13455710
2005-01-12	62.10	63.50	61.20	62.70	8039670
2005-01-13	66.30	67.00	63.50	64.60	9212680
2005-01-14	65.90	66.00	64.20	64.50	4127560
2005-01-18	62.70	64.10	61.80	62.40	4983140
2005-01-19	60.30	61.40	57.20	58.10	14393261
2005-01-20	54.10	58.50	52.80	55.40	9774449
2005-01-21	57.20	58.90	56.00	58.30	10943689
2005-01-24	60.90	61.60	59.50	60.90	8253240
2005-01-25	62.50	63.50	61.50	62.40	7338790
2005-01-26	58.80	62.90	57.90	61.80	11709120
2005-01-27	62.60	64.00	61.70	63.60	5616500
2005-01-28	64.90	65.50	64.00	65.00	5231540
2005-01-31	66.10	67.00	65.00	66.20	3865970
2005-02-01	65.50	65.60	62.40	62.90	5657650
2005-02-02	63.30	64.40	61.80	63.60	4197690
2005-02-03	63.50	63.60	62.50	63.20	2810930
2005-02-04	63.30	64.60	62.90	64.20	3119780
2005-02-07	63.10	63.40	61.00	61.60	4619520
2005-02-08	61.80	62.00	58.60	59.30	7057470
2005-02-09	59.70	61.50	58.90	59.90	6557410
2005-02-10	60.60	61.30	59.30	59.30	3771880
2005-02-11	58.60	60.30	57.40	59.80	4749650
2005-02-14	59.90	60.40	59.30	59.50	2008980
2005-02-15	59.40	60.50	58.90	59.70	2558200
2005-02-16	59.50	62.00	59.20	60.40	3853220
2005-02-17	61.30	61.80	59.80	59.90	3107220
2005-02-18	60.10	60.30	58.50	58.70	2766750
2005-02-22	55.80	58.10	54.90	55.60	8583310
2005-02-23	56.70	57.10	55.90	56.20	3053470
2005-02-24	56.80	57.50	55.40	55.80	3089970
2005-02-25	55.30	55.50	51.30	51.50	9109720
2005-02-28	52.00	56.00	51.90	55.70	8159230
2005-03-01	59.00	59.90	58.60	58.90	8029769
2005-03-02	58.40	61.50	57.20	59.20	8771580
2005-03-03	60.30	60.50	57.50	57.50	5311120
2005-03-04	57.70	58.10	56.50	56.60	4058300
2005-03-07	57.40	59.20	57.10	58.90	3962460
2005-03-08	58.80	58.90	57.80	58.00	2758520
2005-03-09	57.50	57.80	56.00	56.00	3708260
2005-03-10	56.40	56.60	54.20	54.50	4328760
2005-03-11	55.10	56.50	53.20	53.60	4776730
2005-03-14	54.10	54.50	52.30	53.30	4528150
2005-03-15	53.40	53.80	53.10	53.30	2913990
2005-03-16	53.40	53.40	52.00	52.30	3298030
2005-03-17	52.80	54.40	52.60	53.80	3282700
2005-03-18	54.30	54.40	52.20	52.90	2871300
2005-03-21	53.60	54.30	52.90	53.90	2848100
2005-03-22	53.90	55.00	52.50	52.80	3100660
2005-03-23	53.30	54.60	52.50	54.20	3581090
2005-03-24	54.40	54.70	53.20	53.30	2699990
2005-03-28	53.50	53.60	52.60	52.80	2905730
2005-03-29	52.60	53.90	52.30	53.80	3436310
2005-03-30	54.20	57.00	53.90	56.70	5291780
2005-03-31	56.40	56.40	55.40	56.20	2758550
2005-04-01	56.70	57.50	55.30	55.60	3616360
2005-04-04	55.20	55.20	53.60	54.50	2862970
2005-04-05	55.00	56.10	54.20	55.90	2795430
2005-04-06	54.80	55.50	53.50	53.90	3587650
2005-04-07	53.90	55.00	53.80	54.70	1930530
2005-04-08	55.00	55.40	54.00	54.10	2181990
2005-04-11	54.60	54.80	53.70	54.30	1864900
2005-04-12	54.00	54.30	53.40	54.10	1791770
2005-04-13	52.80	54.10	52.70	52.90	2856190
2005-04-14	52.90	55.00	52.50	53.00	2777980
2005-04-15	52.60	53.10	51.10	51.50	2761980
2005-04-18	52.20	53.40	50.60	50.80	5639670
2005-04-19	51.50	52.60	51.00	52.20	3471950
2005-04-20	52.60	52.70	50.90	51.00	2143010
2005-04-21	51.70	51.90	49.90	51.40	3842860
2005-04-22	51.00	52.40	50.70	51.00	3534880
2005-04-25	51.50	51.80	51.00	51.40	2362850
2005-04-26	50.50	50.90	48.00	48.70	6806160
2005-04-27	46.50	48.80	44.20	46.70	9247809
2005-04-28	48.70	49.10	46.80	47.30	5719020
2005-04-29	49.00	49.00	46.40	47.60	4384290
2005-05-02	48.20	50.50	47.90	49.90	5324060
2005-05-03	49.50	51.10	49.10	50.60	4226860
2005-05-04	51.00	52.50	51.00	52.30	4791110
2005-05-05	53.00	54.80	52.50	53.20	7530220
2005-05-06	54.10	54.30	52.80	53.80	4577490
2005-05-09	53.80	54.20	53.00	53.60	3276470
2005-05-10	52.90	53.20	51.60	51.90	3609160
2005-05-11	52.20	52.70	50.70	51.70	2571900
2005-05-12	51.40	52.50	50.80	52.50	3384760
2005-05-13	52.50	53.60	52.50	53.50	2649310
2005-05-16	54.00	55.00	53.90	54.80	3125490
2005-05-17	54.60	54.80	53.70	54.80	1688590
2005-05-18	54.60	55.40	54.00	54.10	2800920
2005-05-19	54.00	54.50	53.40	53.90	2948090
2005-05-20	53.50	56.50	53.30	56.50	4358490
2005-05-23	57.10	58.00	56.50	56.70	4087200
2005-05-24	56.30	57.20	56.00	56.70	2789110
2005-05-25	56.60	56.70	56.10	56.40	1358480
2005-05-26	56.90	58.20	56.90	57.90	2712420
2005-05-27	58.80	59.90	58.30	59.70	3197960
2005-05-31	60.70	61.00	59.00	60.10	6720489
2005-06-01	60.10	60.10	59.10	59.30	2015000
2005-06-02	58.70	60.80	56.80	60.00	4024310
2005-06-03	59.90	60.90	59.70	60.00	2475550
2005-06-06	59.90	60.00	58.50	58.90	2060950
2005-06-07	58.60	59.90	58.10	58.40	3009420
2005-06-08	58.70	59.00	58.10	58.30	2061290
2005-06-09	58.00	58.70	56.50	57.60	2226220
2005-06-10	57.50	58.00	56.10	56.50	2124310
2005-06-13	57.70	60.70	57.60	59.90	4915010
2005-06-14	59.90	60.10	58.80	59.00	4116760
2005-06-15	58.90	59.40	57.90	59.10	2682740
2005-06-16	60.00	61.10	59.50	59.90	9609689
2005-06-17	60.50	60.80	59.70	60.20	4552040
2005-06-20	59.90	60.20	59.40	60.10	2864030
2005-06-21	60.30	60.50	59.30	59.60	3140670
2005-06-22	60.00	60.00	58.60	59.20	3045500
2005-06-23	59.30	59.70	58.50	58.80	2930520
2005-06-24	58.70	61.00	58.70	59.60	3794020
2005-06-27	60.20	60.20	59.60	59.90	1943510
2005-06-28	60.50	65.70	60.30	64.30	9761369
2005-06-29	65.60	68.00	65.20	65.80	10239640
2005-06-30	66.70	66.90	64.00	64.80	5827900
2005-07-01	64.80	66.10	62.50	65.50	3071140
2005-07-05	66.00	66.50	64.90	66.10	3328030
2005-07-06	66.20	66.90	65.70	66.30	2826780
2005-07-07	64.00	66.50	64.00	66.40	3257220
2005-07-08	67.30	70.10	67.10	69.80	6312980
2005-07-11	71.60	74.90	69.50	71.10	9057260
2005-07-12	69.90	70.10	68.50	69.80	6261430
2005-07-13	69.80	70.00	68.70	69.10	3896750
2005-07-14	69.40	70.10	66.60	67.30	4718130
2005-07-15	67.90	68.20	65.10	68.00	4912690
2005-07-18	69.00	69.60	68.30	68.40	2884580
2005-07-19	69.60	69.60	67.80	68.50	2341710
2005-07-20	68.10	68.20	67.00	67.50	3050220
2005-07-21	68.20	69.00	67.40	68.30	2563760
2005-07-22	68.50	69.40	68.30	69.30	2216790
2005-07-25	70.00	70.10	69.40	70.00	3058280
2005-07-26	69.90	70.10	69.60	70.00	1688620
2005-07-27	70.00	70.00	69.40	69.70	1574030
2005-07-28	69.90	70.00	67.90	68.80	3233830
2005-07-29	68.60	68.90	68.00	68.20	1828910
2005-08-01	69.20	69.80	68.50	69.50	2673510
2005-08-02	69.10	69.50	67.50	67.50	5052560
2005-08-03	68.30	69.60	67.60	69.50	5350570
2005-08-04	69.00	69.10	67.30	68.10	2678910
2005-08-05	68.30	68.60	67.50	67.60	2063530
2005-08-08	67.60	68.10	65.70	66.00	3017650
2005-08-09	66.20	67.80	66.10	67.00	1844600
2005-08-10	67.70	67.70	65.40	66.10	2791540
2005-08-11	66.40	66.50	65.60	66.00	1700380
2005-08-12	65.80	67.40	64.90	67.30	2425230
2005-08-15	67.20	67.70	66.60	66.90	1491250
2005-08-16	66.70	66.90	65.20	65.60	2398940
2005-08-17	65.70	66.20	65.20	65.60	1601640
2005-08-18	64.60	65.00	64.00	64.80	2227090
2005-08-19	64.60	65.50	64.20	64.40	1879520
2005-08-22	64.30	65.50	64.30	65.30	1865760
2005-08-23	65.20	66.10	65.00	65.20	1633640
2005-08-24	65.10	66.30	65.00	65.10	1938120
2005-08-25	66.90	67.10	65.50	65.80	2063280
2005-08-26	66.90	67.50	66.20	67.00	3561370
2005-08-29	66.80	68.20	66.30	67.90	2388300
2005-08-30	67.60	68.50	66.80	68.30	3043870
2005-08-31	68.40	68.80	67.90	68.80	2981920
2005-09-01	69.70	69.90	69.10	69.20	2402500
2005-09-02	69.40	69.40	68.40	68.70	1365190
2005-09-06	69.00	69.20	68.50	69.20	1972100
2005-09-07	69.00	69.90	68.70	69.90	2378180
2005-09-08	70.10	72.60	69.80	72.00	7056369
2005-09-09	72.30	74.70	72.20	73.90	4998940
2005-09-12	74.30	76.10	72.30	73.50	4301390
2005-09-13	73.70	73.80	71.90	72.20	3030320
2005-09-14	72.40	72.50	70.80	71.10	3551940
2005-09-15	72.00	73.80	71.30	73.40	4725520
2005-09-16	71.20	71.50	69.90	70.50	6556120
2005-09-19	70.90	71.10	66.30	67.00	7450310
2005-09-20	66.90	68.90	66.60	66.80	4035500
2005-09-21	67.00	67.00	64.60	65.90	4898180
2005-09-22	65.20	66.20	65.00	65.90	2778230
2005-09-23	66.40	67.10	66.10	67.00	2454790
2005-09-26	67.50	67.50	65.80	66.30	2573420
2005-09-27	65.80	66.00	64.80	65.10	2554150
2005-09-28	65.20	65.50	62.00	63.90	5911290
2005-09-29	63.90	65.50	63.10	65.30	2517680
2005-09-30	65.80	66.80	64.80	65.40	3142410
2005-10-03	65.50	65.90	65.10	65.30	1738700
2005-10-04	65.60	69.60	64.70	68.30	7087889
2005-10-05	68.70	68.70	66.80	67.20	2945320
2005-10-06	66.80	67.10	63.20	63.90	4143390
2005-10-07	64.30	65.10	63.00	64.20	2278540
2005-10-10	65.50	66.70	64.90	65.90	3178240
2005-10-11	66.60	66.60	64.00	64.20	2811550
2005-10-12	64.60	65.10	63.00	63.00	3121720
2005-10-13	63.50	63.50	59.00	61.10	5770170
2005-10-14	61.40	62.30	58.20	61.70	6098860
2005-10-17	61.70	62.60	61.00	61.50	2310030
2005-10-18	61.50	61.50	58.00	59.70	3134410
2005-10-19	59.40	61.10	57.00	60.80	5546480
2005-10-20	61.40	61.70	59.20	59.70	3000420
2005-10-21	60.40	60.40	58.80	59.50	2943440
2005-10-24	60.30	60.70	59.60	60.60	2475380
2005-10-25	60.40	62.10	60.10	61.80	2898920
2005-10-26	62.50	65.00	61.70	63.00	4498120
2005-10-27	63.20	63.60	58.20	58.60	5965940
2005-10-28	59.50	60.20	58.00	60.20	2740800
2005-10-31	61.30	63.30	60.80	62.30	4246402
2005-11-01	63.70	66.50	63.40	65.20	6533790
2005-11-02	68.00	69.50	67.40	68.90	7448560
2005-11-03	70.00	71.00	68.50	69.40	5515130
2005-11-04	69.20	69.90	67.50	69.60	3134960
2005-11-07	70.00	70.10	68.80	69.10	3055450
2005-11-08	69.30	69.40	68.00	68.30	2486060
2005-11-09	68.60	69.30	68.00	68.80	2498160
2005-11-10	69.20	69.80	68.70	69.70	2190070
2005-11-11	70.00	70.20	69.60	70.00	1489280
2005-11-14	69.80	71.00	69.00	69.80	3252330
2005-11-15	69.90	72.00	69.80	71.70	4260640
2005-11-16	72.40	74.60	72.40	74.00	6382790
2005-11-17	75.00	76.20	72.10	73.30	7194560
2005-11-18	73.70	73.80	72.20	72.80	3915660
2005-11-21	72.70	73.00	70.70	71.30	3961130
2005-11-22	71.50	72.00	70.70	71.00	3068800
2005-11-23	71.60	72.00	71.10	71.30	3057010
2005-11-25	71.20	71.40	69.10	71.30	2725930
2005-11-28	71.00	71.10	69.80	70.00	3075060
2005-11-29	71.10	71.90	70.80	71.20	4293920
2005-11-30	71.40	71.80	70.30	71.50	3280940
2005-12-01	72.00	72.40	71.00	71.10	3852650
2005-12-02	71.20	71.60	69.80	71.20	4213570
2005-12-05	71.70	72.70	71.00	71.40	3491850
2005-12-06	72.10	72.50	71.60	72.10	3007450
2005-12-07	72.60	73.20	72.20	73.00	3115680
2005-12-08	73.60	75.50	73.50	74.20	7501750
2005-12-09	75.80	78.80	75.30	78.70	9112569
2005-12-12	79.70	79.80	74.30	74.60	9611540
2005-12-13	72.10	72.60	68.60	70.10	11145790
2005-12-14	70.90	70.90	68.00	70.00	8710620
2005-12-15	70.90	72.50	70.50	71.70	5150500
2005-12-16	68.70	70.70	68.20	69.60	6337310
2005-12-19	70.10	70.60	66.30	66.70	6065610
2005-12-20	65.10	67.10	63.80	65.90	7404380
2005-12-21	67.60	68.80	66.60	66.70	5076940
2005-12-22	67.10	67.60	66.20	67.00	3063990
2005-12-23	67.20	68.40	66.80	68.30	2339740
2005-12-27	70.80	71.50	69.70	69.90	4791010
2005-12-28	70.30	70.50	66.60	67.50	5249100
2005-12-29	67.80	69.20	67.10	67.40	4248540
2005-12-30	67.50	67.70	66.40	67.00	3133690
2006-01-03	68.10	68.20	64.50	65.20	7206230
2006-01-04	64.50	65.00	62.80	63.60	6381760
2006-01-05	64.50	64.60	63.50	63.90	4432110
2006-01-06	65.00	65.40	64.00	65.40	4247740
2006-01-09	67.50	67.60	65.40	65.70	7307520
2006-01-10	66.00	66.30	64.50	65.00	3921780
2006-01-11	64.30	64.30	60.40	61.20	13133280
2006-01-12	60.30	65.10	59.10	62.00	13239249
2006-01-13	63.50	64.40	62.50	62.80	4823510
2006-01-17	63.00	63.10	62.00	62.00	2746550
2006-01-18	60.90	63.00	60.50	62.90	4856200
2006-01-19	63.30	64.00	62.60	63.50	3702900
2006-01-20	64.00	64.50	62.50	63.00	4708990
2006-01-23	62.30	64.00	60.90	61.10	5171900
2006-01-24	61.50	61.70	58.60	59.00	6487640
2006-01-25	59.30	60.50	58.30	59.20	4495070
2006-01-26	59.60	59.70	57.90	58.20	4552190
2006-01-27	57.50	59.10	57.20	58.70	4756170
2006-01-30	58.80	59.50	58.30	58.60	2392100
2006-01-31	58.50	58.80	56.60	56.70	4525670
2006-02-01	56.30	57.30	55.10	57.10	5725180
2006-02-02	56.80	57.70	55.30	55.40	3446680
2006-02-03	55.40	55.40	52.30	53.30	8013569
2006-02-06	54.90	56.00	54.10	54.90	4859430
2006-02-07	55.20	57.90	54.60	57.60	7885800
2006-02-08	59.80	61.40	59.00	59.80	8151820
2006-02-09	60.60	61.00	57.40	58.00	5919870
2006-02-10	58.90	58.90	57.20	57.40	4208360
2006-02-13	57.50	57.70	56.00	56.10	5688450
2006-02-14	56.70	57.00	55.50	56.40	4856920
2006-02-15	57.00	58.50	56.60	58.20	4928300
2006-02-16	56.50	57.80	56.10	56.50	7417769
2006-02-17	54.70	55.70	52.50	52.60	12334969
2006-02-21	53.10	53.50	51.00	51.80	5961610
2006-02-22	52.10	53.50	52.00	52.90	3842300
2006-02-23	52.70	53.50	52.10	52.20	3284040
2006-02-24	52.20	52.40	51.30	51.80	3261620
2006-02-27	51.80	52.60	51.50	52.30	3932310
2006-02-28	52.00	52.10	50.80	51.10	3716270
2006-03-01	49.80	51.00	48.60	50.40	7620569
2006-03-02	51.20	51.60	50.60	50.80	3217700
2006-03-03	50.50	50.80	50.00	50.10	2876520
2006-03-06	50.20	50.50	48.90	49.10	4062070
2006-03-07	49.70	50.00	48.70	49.20	4155590
2006-03-08	49.10	49.20	47.00	47.70	5570470
2006-03-09	49.10	49.90	48.40	48.90	4092490
2006-03-10	49.30	49.30	47.60	47.80	3510770
2006-03-13	47.90	48.00	45.40	46.00	6070660
2006-03-14	45.30	45.90	43.60	44.50	9853150
2006-03-15	44.50	46.10	44.10	44.80	6309960
2006-03-16	45.10	45.50	44.80	45.10	2673690
2006-03-17	46.50	49.00	45.90	48.90	8096150
2006-03-20	51.60	52.90	50.30	51.10	9733120
2006-03-21	51.50	52.50	51.00	51.20	5260580
2006-03-22	51.30	51.40	48.60	48.60	6858880
2006-03-23	48.30	51.50	47.50	51.40	7180940
2006-03-24	51.00	51.70	50.10	50.30	5900670
2006-03-27	51.30	51.50	50.00	50.10	3533620
2006-03-28	49.90	50.80	49.10	49.40	2881030
2006-03-29	49.70	50.40	49.50	49.90	2818530
2006-03-30	49.30	51.50	49.30	50.50	3811050
2006-03-31	51.10	51.10	50.40	50.70	1261200
2006-04-03	51.20	51.80	50.40	50.60	3376260
2006-04-04	50.70	51.00	50.40	50.60	1572780
2006-04-05	50.70	50.80	49.80	50.40	2625950
2006-04-06	50.60	54.20	50.40	54.10	12810560
2006-04-07	54.50	55.70	52.80	53.10	7835300
2006-04-10	53.20	54.20	52.70	53.00	3221750
2006-04-11	53.10	53.50	51.80	52.00	2012430
2006-04-12	52.30	52.50	51.40	52.00	2565990
2006-04-13	52.40	53.90	51.80	53.20	5672570
2006-04-17	53.30	53.30	51.00	51.20	3184300
2006-04-18	51.90	52.30	51.20	51.70	3499690
2006-04-19	51.80	52.20	51.00	51.30	2913970
2006-04-20	51.20	51.70	50.60	50.70	2135650
2006-04-21	51.00	51.20	49.90	50.00	1954280
2006-04-24	49.80	49.90	48.00	48.10	5631820
2006-04-25	48.50	49.70	48.30	48.70	3499210
2006-04-26	48.60	49.30	47.50	48.10	2958770
2006-04-27	47.20	48.40	46.50	48.20	3912120
2006-04-28	47.90	48.30	46.50	46.80	5187480
2006-05-01	47.10	47.80	45.80	46.20	5133160
2006-05-02	48.90	50.10	47.50	48.80	9341489
2006-05-03	48.90	49.00	47.00	47.20	6005600
2006-05-04	47.90	48.30	47.10	47.20	2710030
2006-05-05	47.50	47.70	47.00	47.30	2060000
2006-05-08	47.20	47.90	47.00	47.20	2196730
2006-05-09	46.90	47.00	45.30	46.30	6051810
2006-05-10	46.20	46.40	45.30	45.40	2959140
2006-05-11	45.50	45.90	44.10	44.20	4150320
2006-05-12	44.30	44.40	42.30	43.40	4682300
2006-05-15	43.00	43.10	41.80	42.40	4928150
2006-05-16	42.90	43.50	42.00	42.20	3697020
2006-05-17	41.90	42.00	39.90	40.20	8017000
2006-05-18	40.70	41.00	39.90	40.10	3595040
2006-05-19	40.30	40.40	39.00	40.00	4945110
2006-05-22	39.70	40.70	39.20	39.60	3675220
2006-05-23	40.40	40.60	39.00	39.00	2919260
2006-05-24	39.10	39.20	36.00	36.80	7745960
2006-05-25	38.40	43.00	37.60	42.20	10180809
2006-05-26	43.50	44.50	40.80	41.80	8862260
2006-05-30	44.30	45.40	43.30	43.90	7778640
2006-05-31	45.30	45.60	44.40	45.00	4254720
2006-06-01	45.80	45.90	43.20	45.10	5402980
2006-06-02	45.00	45.10	43.10	44.10	4767110
2006-06-05	43.60	44.00	42.30	42.60	3209060
2006-06-06	43.00	43.10	41.70	42.00	3821990
2006-06-07	42.40	43.30	42.10	42.60	2283440
2006-06-08	42.00	43.60	41.80	42.70	3850620
2006-06-09	43.20	43.30	42.50	42.60	1693860
2006-06-12	42.50	42.50	41.00	41.10	3096730
2006-06-13	40.90	41.20	40.10	40.90	4713090
2006-06-14	41.00	41.60	40.40	41.00	2527510
2006-06-15	41.30	42.10	40.40	41.40	3681080
2006-06-16	40.90	41.30	40.40	40.70	2156460
2006-06-19	41.00	41.30	39.60	39.80	3779320
2006-06-20	39.80	40.60	39.20	40.10	2245260
2006-06-21	40.00	42.40	40.00	42.10	3314820
2006-06-22	42.30	42.50	41.50	41.90	2041870
2006-06-23	42.00	45.00	41.30	44.70	8422769
2006-06-26	44.10	48.40	43.60	47.00	9300580
2006-06-27	46.50	46.80	45.20	45.70	4371310
2006-06-28	46.20	47.00	45.50	46.60	3781260
2006-06-29	47.00	47.60	46.50	47.30	4398670
2006-06-30	47.50	47.80	46.70	47.50	1630130
2006-07-03	47.40	47.70	45.50	46.10	1617040
2006-07-05	45.60	45.60	44.70	44.80	3656400
2006-07-06	46.60	47.20	45.20	45.30	4801100
2006-07-07	45.50	45.50	44.00	44.10	2393500
2006-07-10	44.30	44.40	42.60	42.80	2449970
2006-07-11	42.50	44.00	42.10	43.20	3063390
2006-07-12	43.00	43.50	42.00	42.20	2748380
2006-07-13	41.80	42.00	40.00	40.90	2051870
2006-07-14	41.10	41.20	39.90	40.30	2441560
2006-07-17	40.10	41.80	40.10	41.70	2150900
2006-07-18	42.00	42.80	40.40	40.80	2887460
2006-07-19	41.00	42.20	40.90	41.30	2020180
2006-07-20	40.30	41.00	39.80	39.90	3398930
2006-07-21	40.20	40.50	38.30	39.00	4187090
2006-07-24	39.70	40.20	38.30	39.40	3891150
2006-07-25	40.20	40.20	38.80	39.20	3134570
2006-07-26	39.30	40.10	38.60	39.60	2459240
2006-07-27	39.00	40.60	38.60	39.70	4403500
2006-07-28	40.00	41.40	39.30	41.40	3302710
2006-07-31	42.10	44.30	41.60	42.00	5450070
2006-08-01	43.00	43.20	40.50	40.80	4868160
2006-08-02	41.00	41.60	40.00	40.20	4165700
2006-08-03	39.90	40.20	39.30	39.60	3093860
2006-08-04	40.20	40.40	39.00	39.40	3015910
2006-08-07	39.20	39.50	37.70	38.10	2666380
2006-08-08	38.70	39.10	38.40	38.70	1699500
2006-08-09	39.20	39.40	38.50	38.80	1460570
2006-08-10	38.90	39.20	37.60	37.70	3779290
2006-08-11	37.80	38.00	37.50	37.70	1183120
2006-08-14	38.50	38.50	37.20	37.30	1558180
2006-08-15	37.60	37.70	36.20	37.50	5260500
2006-08-16	37.50	38.10	36.30	36.50	4880620
2006-08-17	36.60	37.80	36.50	37.50	3565820
2006-08-18	38.00	39.60	37.50	39.10	4007050
2006-08-21	38.80	39.50	38.20	38.90	2837180
2006-08-22	40.40	40.70	39.30	40.30	6284720
2006-08-23	40.00	41.10	39.90	40.40	3338960
2006-08-24	40.80	41.20	40.40	40.60	2168170
2006-08-25	40.60	41.60	40.50	41.20	3135180
2006-08-28	41.30	41.60	41.00	41.10	1026850
2006-08-29	40.80	41.00	40.20	40.90	2068980
2006-08-30	41.00	41.20	40.60	41.00	1879990
2006-08-31	41.10	41.50	40.80	40.80	1340300
2006-09-01	41.00	41.30	40.60	41.00	1146750
2006-09-05	41.00	42.50	40.90	41.90	4265520
2006-09-06	41.40	41.90	40.80	40.80	2393550
2006-09-07	40.90	41.00	40.20	40.30	1777480
2006-09-08	40.40	40.40	39.10	39.30	3664710
2006-09-11	38.90	39.80	38.30	39.00	3769510
2006-09-12	39.40	40.50	39.30	40.50	3788840
2006-09-13	40.60	41.30	40.10	40.30	2229540
2006-09-14	40.50	42.00	40.00	40.30	5265270
2006-09-15	40.90	41.30	40.50	40.70	3879420
2006-09-18	40.90	41.50	40.80	41.10	2954690
2006-09-19	40.50	40.60	38.60	38.60	6113390
2006-09-20	39.80	40.30	39.40	39.60	4316800
2006-09-21	40.00	40.20	39.10	39.50	2270550
2006-09-22	39.60	39.60	38.90	39.00	1319780
2006-09-25	39.40	39.50	38.60	39.50	2597540
2006-09-26	39.40	39.50	38.90	39.40	2225950
2006-09-27	39.30	39.80	39.10	39.70	2153690
2006-09-28	40.00	40.10	38.60	38.90	4196100
2006-09-29	39.20	39.80	38.70	39.20	3005170
2006-10-02	39.20	40.10	39.00	39.70	3152680
2006-10-03	39.70	40.80	39.00	40.70	3321780
2006-10-04	41.30	41.50	39.00	39.40	7572230
2006-10-05	39.80	39.80	39.10	39.50	2358490
2006-10-06	39.50	39.50	38.60	38.90	3653010
2006-10-09	39.00	39.10	38.60	38.70	1828490
2006-10-10	38.60	39.10	38.30	38.60	2102560
2006-10-11	38.40	38.40	37.50	37.90	4103180
2006-10-12	38.10	38.80	37.30	38.50	3480250
2006-10-13	38.60	39.10	38.10	38.80	1617710
2006-10-16	38.70	39.00	38.20	38.40	1849720
2006-10-17	38.20	38.50	38.00	38.30	1576110
2006-10-18	38.60	39.60	38.30	39.00	3647610
2006-10-19	38.50	39.00	37.80	38.00	2464380
2006-10-20	37.80	38.00	37.00	37.60	4344610
2006-10-23	37.70	38.40	37.60	38.00	2149530
2006-10-24	38.10	38.10	37.00	37.20	2948960
2006-10-25	37.50	37.60	36.50	36.50	3082080
2006-10-26	36.90	38.40	36.50	38.40	4639250
2006-10-27	38.20	39.50	38.00	38.50	6518130
2006-10-30	38.50	38.60	37.60	37.90	2332822
2006-10-31	38.20	38.40	38.00	38.30	2080215
2006-11-01	37.90	37.90	37.10	37.20	2982849
2006-11-02	37.20	37.90	37.00	37.20	1678611
2006-11-03	37.40	37.70	37.20	37.60	1793467
2006-11-06	38.50	40.70	38.30	40.20	7713880
2006-11-07	40.60	40.90	39.19	40.90	5505262
2006-11-08	42.10	42.10	40.70	41.20	7184577
2006-11-09	42.30	43.60	42.00	42.90	9102625
2006-11-10	43.05	43.20	41.00	41.30	5050544
2006-11-13	41.80	41.90	40.80	41.10	2890797
2006-11-14	41.30	41.30	40.40	41.00	2856446
2006-11-15	40.90	42.20	40.80	41.30	3942193
2006-11-16	41.70	42.00	40.80	41.10	3075226
2006-11-17	40.95	41.20	40.40	40.50	2773287
2006-11-20	40.50	40.80	40.10	40.20	2203310
2006-11-21	40.20	40.40	39.50	39.70	2894881
2006-11-22	40.15	43.70	40.10	42.90	9282190
2006-11-24	42.50	43.20	42.20	42.60	2270234
2006-11-27	42.50	42.50	40.30	41.20	4432038
2006-11-28	41.00	42.00	40.20	41.70	4245956
2006-11-29	42.00	42.40	41.10	41.50	2398011
2006-11-30	41.70	43.30	40.90	42.60	5303543
2006-12-01	42.50	42.70	41.50	42.50	4217760
2006-12-04	42.10	42.50	41.50	41.70	3730368
2006-12-05	39.10	39.20	37.50	38.50	12179283
2006-12-06	38.80	38.90	38.20	38.30	3772152
2006-12-07	39.00	39.90	38.70	38.80	5050650
2006-12-08	38.40	38.40	37.80	37.90	2712278
2006-12-11	37.90	38.50	37.80	38.10	2868292
2006-12-12	38.20	38.30	37.50	37.70	2898901
2006-12-13	37.60	38.00	36.90	37.90	5307078
2006-12-14	37.60	38.40	37.40	37.90	3418098
2006-12-15	38.20	39.10	37.00	39.00	6891932
2006-12-18	38.60	39.10	37.80	37.90	2640786
2006-12-19	37.60	37.90	37.20	37.30	3624012
2006-12-20	37.50	38.70	37.40	37.90	5017318
2006-12-21	37.90	38.40	37.30	37.30	3902740
2006-12-22	37.30	37.50	36.80	36.90	3812394
2006-12-26	37.00	37.30	36.50	36.50	2564532
2006-12-27	36.70	36.90	35.00	36.20	2474244
2006-12-28	36.20	36.20	35.20	35.50	4725293
2006-12-29	35.20	36.40	35.20	35.40	4191515
2007-01-03	37.60	39.00	36.70	37.40	9218397
2007-01-04	37.80	38.10	37.20	37.70	3472191
2007-01-05	37.50	38.50	37.00	38.00	4978920
2007-01-08	38.00	38.10	37.50	37.60	2526698
2007-01-09	37.40	38.50	37.10	37.10	8419047
2007-01-10	37.90	41.70	37.10	39.80	16209019
2007-01-11	39.50	39.70	38.40	39.00	6158638
2007-01-12	39.90	42.60	39.80	41.00	9754606
2007-01-16	42.10	42.40	41.20	41.50	6929166
2007-01-17	40.90	41.70	38.50	38.60	9619982
2007-01-18	38.90	41.00	38.30	40.50	10579961
2007-01-19	39.80	40.20	39.20	39.60	3870492
2007-01-22	39.10	39.30	38.30	38.50	3592097
2007-01-23	39.00	39.71	37.70	37.90	5384039
2007-01-24	38.30	38.40	37.10	37.40	5420665
2007-01-25	37.40	38.00	37.20	37.20	3584804
2007-01-26	37.30	37.90	37.10	37.40	2866572
2007-01-29	37.60	37.70	37.00	37.00	2535680
2007-01-30	37.10	37.50	36.80	37.10	2906855
2007-01-31	37.20	37.20	36.80	36.90	2491414
2007-02-01	37.00	37.20	36.90	37.00	1860711
2007-02-02	37.00	37.10	36.80	36.80	1278602
2007-02-05	36.71	36.80	36.10	36.40	2446715
2007-02-06	36.40	37.00	36.00	36.80	4347302
2007-02-07	36.81	37.20	36.70	36.80	1937713
2007-02-08	37.10	37.60	37.00	37.30	2362473
2007-02-09	37.40	37.70	36.20	36.30	4121858
2007-02-12	36.50	36.60	35.60	35.70	3178082
2007-02-13	35.80	36.40	35.60	35.70	2447635
2007-02-14	35.90	36.20	35.70	35.90	2493810
2007-02-15	36.50	36.50	35.80	36.00	2242158
2007-02-16	36.20	37.20	35.90	37.00	6044382
2007-02-20	40.10	40.60	38.60	39.20	26081836
2007-02-21	38.90	39.30	37.30	39.20	11482042
2007-02-22	39.20	39.30	38.00	38.00	5545186
2007-02-23	38.00	38.10	37.00	37.40	9291391
2007-02-26	38.00	38.10	37.10	37.40	6122466
2007-02-27	36.90	37.10	36.50	36.50	7215344
2007-02-28	36.51	37.00	35.90	36.50	7163574
2007-03-01	36.00	37.10	35.80	36.20	5648524
2007-03-02	36.00	36.50	35.50	35.50	5422527
2007-03-05	35.00	35.20	33.60	33.70	7750900
2007-03-06	34.20	35.40	33.80	34.70	7945075
2007-03-07	34.50	35.10	34.00	34.10	3728873
2007-03-08	34.50	34.90	34.40	34.90	3272063
2007-03-09	35.10	35.20	34.00	34.20	3439419
2007-03-12	34.10	34.40	33.70	33.70	2868115
2007-03-13	33.80	34.00	32.90	32.90	3706767
2007-03-14	32.70	32.70	32.10	32.30	3626884
2007-03-15	32.40	33.00	32.20	33.00	2780084
2007-03-16	32.70	33.10	32.40	32.40	2979953
2007-03-19	32.70	33.30	32.50	32.90	2334972
2007-03-20	32.90	33.90	32.80	33.10	4453202
2007-03-21	33.40	33.70	33.00	33.70	2689769
2007-03-22	33.80	34.00	33.20	33.40	3175401
2007-03-23	33.50	33.70	33.20	33.50	1981227
2007-03-26	33.60	33.60	33.00	33.10	2143888
2007-03-27	33.00	33.00	32.50	32.60	2015446
2007-03-28	32.60	33.00	32.50	32.60	2571032
2007-03-29	32.80	32.90	32.40	32.60	2339810
2007-03-30	32.60	32.80	31.80	32.00	2650362
2007-04-02	32.00	32.50	31.20	31.50	3928057
2007-04-03	31.70	31.70	30.80	30.90	4531537
2007-04-04	31.00	31.40	30.80	30.90	4080585
2007-04-05	30.85	31.10	30.70	31.10	1929640
2007-04-09	31.20	31.50	31.10	31.20	1725411
2007-04-10	31.10	31.30	30.80	31.20	2037303
2007-04-11	31.30	31.30	30.80	30.90	1830394
2007-04-12	30.80	31.10	30.70	30.80	2277586
2007-04-13	31.50	31.70	30.80	30.80	3846376
2007-04-16	31.00	31.10	30.20	30.40	3238802
2007-04-17	30.40	30.70	29.40	30.30	9048474
2007-04-18	30.10	30.60	29.70	30.20	2724210
2007-04-19	29.80	30.30	29.60	29.80	3370415
2007-04-20	30.00	30.20	29.60	29.80	2354367
2007-04-23	29.50	29.50	27.80	28.00	7294505
2007-04-24	28.40	28.40	27.20	27.70	8602677
2007-04-25	27.40	28.60	27.20	28.30	7187744
2007-04-26	28.50	30.10	28.40	29.60	8371047
2007-04-27	30.40	30.60	30.10	30.40	3319434
2007-04-30	30.40	30.60	29.50	29.60	3919702
2007-05-01	30.10	30.20	28.50	28.70	5004944
2007-05-02	28.80	29.90	28.70	29.40	4204324
2007-05-03	29.40	29.60	28.70	29.00	2634159
2007-05-04	29.00	29.20	28.50	28.50	2225882
2007-05-07	28.40	28.90	28.40	28.70	1790390
2007-05-08	28.50	28.90	28.30	28.90	3322320
2007-05-09	29.00	29.10	28.50	28.60	2514235
2007-05-10	28.40	28.90	28.00	28.40	2746396
2007-05-11	28.30	28.60	28.20	28.40	1081358
2007-05-14	28.30	28.70	27.70	27.70	2298328
2007-05-15	27.80	27.90	27.20	27.30	2516838
2007-05-16	27.30	27.40	26.60	26.90	4146805
2007-05-17	26.80	27.50	26.60	27.20	2771049
2007-05-18	27.50	27.50	27.00	27.30	2565538
2007-05-21	27.00	28.70	26.90	27.90	4630649
2007-05-22	27.90	28.30	27.60	28.00	2634251
2007-05-23	28.10	28.60	27.80	28.60	2882727
2007-05-24	28.60	29.40	28.00	29.00	4599589
2007-05-25	29.20	29.70	28.90	29.00	2389982
2007-05-29	28.80	29.40	28.70	29.20	1829369
2007-05-30	28.90	29.40	28.90	29.30	2166100
2007-05-31	29.40	29.40	28.70	29.30	2139738
2007-06-01	29.30	29.40	28.70	28.80	1866690
2007-06-04	29.30	29.40	28.40	28.90	5319748
2007-06-05	28.80	28.90	28.40	28.40	1666486
2007-06-06	28.50	28.70	28.10	28.20	1793663
2007-06-07	28.10	28.30	27.80	27.80	2118662
2007-06-08	27.70	27.80	27.20	27.40	3918670
2007-06-11	27.60	28.10	27.50	27.80	1996587
2007-06-12	27.70	28.10	27.50	27.60	1296655
2007-06-13	27.90	28.00	27.50	27.70	1407563
2007-06-14	27.70	28.00	27.30	27.50	2468526
2007-06-15	27.80	29.20	27.70	29.20	4499899
2007-06-18	29.30	29.40	28.60	29.00	1606551
2007-06-19	29.00	29.10	28.50	28.90	1933099
2007-06-20	28.90	29.00	28.20	28.50	1726230
2007-06-21	28.40	28.70	28.10	28.40	1626457
2007-06-22	29.30	30.30	29.20	30.10	5585249
2007-06-25	30.60	31.30	30.35	30.80	4108657
2007-06-26	31.00	31.10	29.10	29.30	5514938
2007-06-27	29.10	30.00	28.90	29.70	1903037
2007-06-28	30.10	30.90	29.80	30.20	3594113
2007-06-29	30.30	30.60	29.90	30.20	2425034
2007-07-02	30.10	30.70	30.00	30.30	1602265
2007-07-03	30.40	30.40	29.60	29.80	1651115
2007-07-05	29.80	31.20	29.34	31.00	6591128
2007-07-06	31.00	31.20	30.30	30.70	4303743
2007-07-09	30.80	30.90	30.10	30.10	2068611
2007-07-10	30.00	30.70	29.90	30.20	1870686
2007-07-11	30.30	30.70	29.80	30.40	2280193
2007-07-12	30.30	30.60	30.30	30.40	2005126
2007-07-13	30.40	31.30	30.30	31.20	3857398
2007-07-16	31.20	32.30	31.10	31.80	4869949
2007-07-17	32.10	32.10	31.30	31.70	2939234
2007-07-18	31.60	32.50	31.30	32.40	4496887
2007-07-19	32.60	32.80	31.60	31.90	2326982
2007-07-20	32.00	32.40	30.80	31.20	4184519
2007-07-23	31.40	32.40	31.30	32.10	5236282
2007-07-24	31.80	32.10	30.80	31.15	3839379
2007-07-25	31.50	31.90	30.70	30.90	2860994
2007-07-26	30.20	30.70	28.50	29.10	4715069
2007-07-27	29.60	29.60	28.30	28.90	3779902
2007-07-30	29.20	30.40	29.20	29.70	3828693
2007-07-31	30.60	31.40	29.90	30.10	6004237
2007-08-01	30.00	30.40	29.30	29.80	3346718
2007-08-02	29.90	30.50	29.60	29.90	2249735
2007-08-03	29.90	30.00	28.80	29.00	2552704
2007-08-06	29.20	29.80	28.50	29.10	2548170
2007-08-07	29.20	30.90	28.70	30.10	4116016
2007-08-08	30.20	31.00	30.10	30.70	3784515
2007-08-09	30.10	31.10	30.00	30.00	2872413
2007-08-10	29.70	30.60	29.40	29.80	4427425
2007-08-13	30.00	30.20	28.80	28.80	3419485
2007-08-14	29.30	29.80	28.90	29.00	4071836
2007-08-15	29.10	29.60	28.80	28.80	2295961
2007-08-16	28.70	28.80	27.10	27.10	4566692
2007-08-17	28.70	28.70	27.50	28.00	4055908
2007-08-20	28.20	28.40	27.70	27.90	2594078
2007-08-21	27.90	28.30	27.70	27.70	3294075
2007-08-22	28.10	28.10	27.60	27.70	2997736
2007-08-23	27.90	28.00	27.60	27.70	1685542
2007-08-24	27.90	28.40	27.70	28.40	1614677
2007-08-27	28.30	28.70	27.90	27.90	3076656
2007-08-28	27.80	28.50	27.80	27.90	2881337
2007-08-29	28.20	28.50	28.00	28.40	1938556
2007-08-30	28.30	29.30	28.10	29.20	2600981
2007-08-31	29.50	29.70	29.25	29.70	1771490
2007-09-04	29.40	30.20	29.30	30.10	2536251
2007-09-05	30.50	31.80	30.00	31.40	6350661
2007-09-06	31.80	34.20	31.50	32.10	10723857
2007-09-07	31.80	32.20	31.40	31.60	4204483
2007-09-10	31.80	32.30	31.20	31.60	2780311
2007-09-11	31.80	33.20	31.70	33.10	4570102
2007-09-12	33.10	35.70	33.00	34.20	10754525
2007-09-13	35.20	35.60	34.40	34.50	4319713
2007-09-14	34.30	35.50	34.00	35.20	4020590
2007-09-17	35.50	35.90	34.60	34.60	3906825
2007-09-18	34.90	35.30	34.50	35.00	3271565
2007-09-19	34.70	34.80	32.60	33.50	5642910
2007-09-20	33.30	33.80	32.90	33.70	2822250
2007-09-21	33.80	34.20	33.60	33.60	2215980
2007-09-24	33.80	33.80	32.90	33.00	2144123
2007-09-25	32.70	33.00	32.30	32.80	2588883
2007-09-26	33.30	34.80	33.10	34.20	3978484
2007-09-27	34.70	35.40	33.80	34.20	4347885
2007-09-28	33.80	34.90	33.60	34.90	3309204
2007-10-01	34.60	35.20	34.40	34.90	1860132
2007-10-02	34.70	35.20	34.60	34.80	1600880
2007-10-03	34.50	35.00	34.40	34.60	1724622
2007-10-04	34.70	34.70	34.00	34.00	1151152
2007-10-05	34.00	34.60	33.80	34.50	1947478
2007-10-08	34.30	34.50	33.70	34.50	2084658
2007-10-09	34.30	36.30	34.00	35.80	5422410
2007-10-10	35.80	37.10	35.00	36.90	5769661
2007-10-11	37.40	37.90	35.70	35.70	4518459
2007-10-12	36.30	36.50	35.30	35.40	4645396
2007-10-15	35.50	36.50	35.20	36.30	4174353
2007-10-16	36.50	37.20	35.80	36.00	3874258
2007-10-17	36.30	36.60	35.70	36.60	3952514
2007-10-18	36.50	36.80	36.00	36.60	3472214
2007-10-19	36.80	36.90	35.40	35.50	4385244
2007-10-22	35.10	36.70	34.70	36.50	2982613
2007-10-23	36.70	36.90	36.10	36.50	2826763
2007-10-24	36.20	36.70	35.50	36.30	4104071
2007-10-25	36.10	36.70	35.60	35.90	2661725
2007-10-26	36.20	36.30	35.50	35.80	2410447
2007-10-29	35.80	36.30	35.60	36.10	2348220
2007-10-30	36.50	36.60	32.60	32.90	10369877
2007-10-31	33.80	34.40	32.60	33.60	7044445
2007-11-01	33.30	33.40	31.20	31.20	6232070
2007-11-02	32.10	33.30	31.20	32.80	5969127
2007-11-05	32.30	33.90	32.20	33.50	4945468
2007-11-06	33.60	35.40	33.10	35.10	9614766
2007-11-07	34.80	36.90	34.70	34.99	7657833
2007-11-08	35.40	35.60	34.00	34.50	6446113
2007-11-09	34.40	35.80	34.20	34.70	5003114
2007-11-12	35.50	35.50	34.10	34.10	4659010
2007-11-13	35.00	36.50	34.10	36.30	6666490
2007-11-14	36.30	36.50	34.90	35.10	4940413
2007-11-15	35.10	35.80	35.00	35.30	3616676
2007-11-16	35.50	35.60	34.40	35.20	3012179
2007-11-19	34.70	35.50	34.60	35.10	3221788
2007-11-20	35.10	35.90	34.00	34.80	4764443
2007-11-21	34.70	35.40	34.50	34.90	2561802
2007-11-23	35.10	35.20	34.50	34.60	1157680
2007-11-26	34.70	35.50	34.60	35.00	4222102
2007-11-27	35.10	35.90	35.10	35.60	3146573
2007-11-28	35.90	36.00	34.30	35.30	6276600
2007-11-29	35.00	35.50	34.60	35.20	3110408
2007-11-30	36.40	39.20	36.20	38.30	10836169
2007-12-03	38.50	39.40	37.30	37.50	6929328
2007-12-04	35.70	37.80	34.20	36.40	6750908
2007-12-05	36.20	36.70	34.70	36.30	6001331
2007-12-06	35.90	36.60	35.40	36.10	4677880
2007-12-07	36.50	36.60	36.00	36.10	2404335
2007-12-10	36.30	36.50	35.70	35.80	1873699
2007-12-11	35.90	36.00	34.80	35.00	2210778
2007-12-12	35.50	35.58	27.60	32.90	5602284
2007-12-13	33.20	34.90	33.10	34.10	3132050
2007-12-14	34.70	34.90	33.00	33.10	3544110
2007-12-17	33.50	33.50	31.50	31.50	2730544
2007-12-18	32.10	32.70	31.70	32.20	3191426
2007-12-19	32.30	33.30	32.10	32.50	3489133
2007-12-20	32.70	33.00	30.40	32.40	4200295
2007-12-21	32.00	32.30	31.50	31.80	3783129
2007-12-24	31.80	32.20	31.80	32.20	1537365
2007-12-26	32.00	32.40	31.70	32.30	2408892
2007-12-27	31.90	32.30	31.20	31.40	2144349
2007-12-28	31.50	31.50	30.40	30.60	2081891
2007-12-31	30.30	30.70	29.70	30.30	2614952
2008-01-02	30.30	31.10	30.00	30.50	2420609
2008-01-03	30.70	32.10	30.30	31.50	3035960
2008-01-04	31.40	31.80	30.80	31.20	3129241
2008-01-07	31.30	31.50	28.80	29.40	5226200
2008-01-08	29.70	30.70	29.50	29.80	3625732
2008-01-09	29.70	30.00	26.70	28.50	7451069
2008-01-10	27.90	29.20	27.50	28.90	2733118
2008-01-11	28.90	31.50	28.20	29.30	4400934
2008-01-14	29.50	29.70	28.10	28.50	2841856
2008-01-15	28.20	28.90	27.20	28.40	2977789
2008-01-16	28.10	28.70	27.50	27.50	2059729
2008-01-17	27.80	28.00	26.70	26.90	3121214
2008-01-18	26.60	28.60	26.30	28.30	5516704
2008-01-22	25.20	29.30	25.10	26.50	6269990
2008-01-23	26.30	28.90	26.30	28.70	5001672
2008-01-24	29.00	30.80	28.60	29.50	6150514
2008-01-25	30.10	30.20	28.90	28.90	2406348
2008-01-28	31.00	31.10	29.70	30.80	5375531
2008-01-29	31.40	31.90	30.60	31.00	5076186
2008-01-30	31.00	31.30	30.40	30.60	5342782
2008-01-31	30.40	32.10	30.20	32.00	4508440
2008-02-01	32.20	33.80	31.80	33.10	4841720
2008-02-04	33.40	33.60	32.60	32.70	2930482
2008-02-05	32.40	32.50	31.20	31.20	2865408
2008-02-06	31.80	32.20	31.00	31.30	2811986
2008-02-07	31.00	31.60	30.60	31.30	3618394
2008-02-08	31.20	32.00	31.10	31.90	5962432
2008-02-11	31.80	32.00	31.20	31.40	2447955
2008-02-12	31.50	32.60	31.00	31.00	4417686
2008-02-13	31.40	32.30	31.20	31.80	4628704
2008-02-14	31.90	32.30	31.50	31.90	4945972
2008-02-15	31.80	33.20	31.70	32.30	5112312
2008-02-19	32.80	32.90	31.00	31.00	3985126
2008-02-20	30.90	31.10	29.97	30.00	4360124
2008-02-21	30.40	30.70	29.10	29.20	5523551
2008-02-22	29.40	29.60	28.80	29.20	4136222
2008-02-25	29.50	31.00	29.00	30.40	3714736
2008-02-26	30.40	31.30	29.70	30.50	6438715
2008-02-27	30.20	30.90	29.30	29.40	4264871
2008-02-28	29.70	29.80	29.10	29.30	2141780
2008-02-29	29.30	29.80	28.00	28.40	5073917
2008-03-03	28.20	28.35	27.50	27.70	2141208
2008-03-04	27.70	28.40	27.40	28.00	3212451
2008-03-05	28.30	28.80	28.20	28.40	3346946
2008-03-06	28.40	28.50	27.40	27.40	2586627
2008-03-07	27.00	27.80	26.70	27.30	4301353
2008-03-10	27.70	27.70	26.60	26.60	1938291
2008-03-11	27.00	27.50	26.50	27.50	2402679
2008-03-12	27.60	29.50	27.50	28.80	3470192
2008-03-13	28.40	28.50	27.60	28.40	2503418
2008-03-14	28.70	28.70	27.20	27.30	2586686
2008-03-17	26.70	27.60	26.50	26.90	1724146
2008-03-18	27.10	27.40	26.70	27.30	1641109
2008-03-19	27.10	28.60	27.00	27.90	3952886
2008-03-20	29.60	30.00	27.90	29.00	3882409
2008-03-24	30.30	38.90	29.70	31.50	15291742
2008-03-25	32.60	32.70	29.10	30.90	14283270
2008-03-26	30.90	31.00	29.60	30.20	6550608
2008-03-27	30.40	30.60	28.00	28.30	6638826
2008-03-28	28.60	28.90	27.80	28.00	4512025
2008-03-31	28.40	28.80	28.00	28.60	2636247
2008-04-01	29.00	29.20	28.30	28.90	3318886
2008-04-02	29.10	29.20	28.30	28.40	2137699
2008-04-03	28.40	28.60	27.80	27.90	3017337
2008-04-04	27.90	28.00	27.41	27.90	2841050
2008-04-07	28.00	28.00	27.30	27.40	2032252
2008-04-08	27.50	27.50	26.80	26.90	2135842
2008-04-09	27.00	27.10	25.80	26.10	3859979
2008-04-10	26.00	26.40	25.20	25.50	3778183
2008-04-11	24.80	25.30	24.50	24.80	2885219
2008-04-14	24.90	25.00	24.30	24.40	1965842
2008-04-15	24.40	24.50	23.70	24.10	2244483
2008-04-16	24.40	24.60	23.60	24.50	2097087
2008-04-17	24.40	24.70	24.10	24.20	1789130
2008-04-18	24.70	25.20	24.20	24.80	2909463
2008-04-21	24.80	24.80	24.30	24.50	1546254
2008-04-22	24.30	26.10	24.10	25.80	3478157
2008-04-23	25.90	26.70	25.20	26.50	2685012
2008-04-24	27.70	27.80	26.90	27.30	3853492
2008-04-25	27.30	27.30	26.40	26.90	2754446
2008-04-28	27.00	27.30	26.70	26.90	1726915
2008-04-29	27.00	27.00	26.50	27.00	1885653
2008-04-30	27.10	27.20	25.50	25.70	3119888
2008-05-01	25.80	27.10	25.70	26.90	2708328
2008-05-02	27.20	27.30	26.70	27.00	2972941
2008-05-05	27.00	27.10	26.30	26.70	1861801
2008-05-06	26.60	28.00	26.50	27.90	2770721
2008-05-07	28.00	28.60	27.50	28.00	2186171
2008-05-08	28.50	28.50	28.00	28.30	1487002
2008-05-09	27.90	27.90	27.20	27.30	1255416
2008-05-12	27.70	28.80	27.40	28.70	2731769
2008-05-13	28.70	28.70	28.00	28.30	2442699
2008-05-14	28.20	28.40	27.70	28.10	1362134
2008-05-15	28.20	28.30	27.80	28.00	1942741
2008-05-16	28.00	28.00	27.20	27.20	2150548
2008-05-19	27.40	28.10	26.70	26.70	2719829
2008-05-20	26.80	26.90	26.00	26.20	1944917
2008-05-21	26.20	26.60	25.80	25.80	1826848
2008-05-22	26.00	26.40	25.60	26.30	3011382
2008-05-23	25.90	26.10	25.50	25.90	2225413
2008-05-27	25.90	26.30	25.40	26.00	1753012
2008-05-28	26.20	26.20	25.50	25.60	1905426
2008-05-29	25.60	26.10	25.50	25.90	2283616
2008-05-30	25.70	25.90	25.20	25.20	2021112
2008-06-02	25.50	25.60	25.00	25.40	1470603
2008-06-03	25.60	25.70	25.20	25.70	1621803
2008-06-04	25.60	26.70	25.50	26.60	3134006
2008-06-05	26.50	27.00	26.20	27.00	1704937
2008-06-06	26.60	26.80	25.70	25.70	1492996
2008-06-09	25.90	26.35	25.50	25.70	2062439
2008-06-10	25.50	25.70	25.20	25.50	1688394
2008-06-11	25.40	25.50	24.50	24.50	3318249
2008-06-12	24.60	24.90	23.80	24.00	3100880
2008-06-13	24.10	25.40	23.60	25.40	3249273
2008-06-16	27.50	27.50	26.10	26.20	7130179
2008-06-17	26.50	26.50	24.80	25.00	4606257
2008-06-18	25.10	25.20	23.70	24.30	4676836
2008-06-19	23.00	23.00	19.70	21.30	9247146
2008-06-20	21.20	21.50	19.80	19.90	5298827
2008-06-23	20.30	20.60	19.20	19.30	2728883
2008-06-24	19.10	19.30	18.20	18.60	4209221
2008-06-25	19.00	19.50	18.60	19.30	3007965
2008-06-26	18.80	18.90	18.00	18.30	3172068
2008-06-27	18.60	21.10	18.00	21.00	4687597
2008-06-30	20.20	20.40	18.90	19.20	3558885
2008-07-01	19.70	19.80	18.90	19.50	2894053
2008-07-02	19.40	19.50	18.90	19.10	1619996
2008-07-03	19.01	19.50	18.60	19.20	1340708
2008-07-07	19.70	20.10	18.70	19.80	2756375
2008-07-08	19.50	20.00	18.50	20.00	3844351
2008-07-09	19.60	20.20	19.10	20.00	3073606
2008-07-10	20.00	21.50	19.70	21.30	3579695
2008-07-11	20.80	21.40	20.10	21.30	3053878
2008-07-14	21.50	21.60	20.60	20.60	1868139
2008-07-15	20.30	21.20	19.80	20.20	2336568
2008-07-16	20.40	20.90	20.00	20.70	2333897
2008-07-17	20.80	21.70	20.30	21.00	2402043
2008-07-18	21.40	23.30	21.10	22.80	3853754
2008-07-21	23.40	24.50	23.40	24.20	2497303
2008-07-22	24.10	24.40	20.60	23.80	2775899
2008-07-23	23.00	27.00	22.30	26.80	7541011
2008-07-24	27.40	27.50	23.10	24.20	6217649
2008-07-25	24.00	24.00	21.90	22.50	3146574
2008-07-28	22.90	23.30	18.77	18.80	7402549
2008-07-29	15.00	17.50	14.90	15.80	27057028
2008-07-30	16.80	17.00	15.60	16.50	15674821
2008-07-31	16.20	16.40	15.60	16.00	11814188
2008-08-01	16.00	16.00	14.60	14.60	13945976
2008-08-04	14.90	14.90	12.90	13.90	18051871
2008-08-05	15.00	15.20	13.80	14.20	17880350
2008-08-06	14.60	14.70	13.80	14.50	8296664
2008-08-07	14.80	14.90	13.70	14.00	7189588
2008-08-08	14.10	14.10	12.60	13.20	13864592
2008-08-11	13.60	14.70	13.50	14.70	11636923
2008-08-12	14.60	14.80	13.70	13.70	6546837
2008-08-13	13.70	13.90	13.00	13.80	7260161
2008-08-14	13.80	14.30	13.80	14.30	3797030
2008-08-15	14.70	14.90	14.40	14.90	4745467
2008-08-18	14.70	14.90	13.80	14.00	4998924
2008-08-19	13.90	14.80	13.60	14.70	11719822
2008-08-20	14.60	14.70	14.00	14.20	3682223
2008-08-21	14.10	14.30	13.70	13.90	3783827
2008-08-22	13.90	14.10	13.70	13.90	2695562
2008-08-25	13.70	13.80	13.30	13.30	4883168
2008-08-26	13.40	13.60	13.10	13.10	4192755
2008-08-27	13.30	13.30	13.10	13.30	2596190
2008-08-28	13.30	14.00	13.10	13.60	8596067
2008-08-29	13.40	13.50	13.10	13.30	4155172
2008-09-02	13.40	14.00	13.20	13.30	5204297
2008-09-03	13.40	13.60	13.10	13.10	2514645
2008-09-04	13.20	13.20	12.60	12.60	4084592
2008-09-05	12.50	13.10	12.50	13.00	3790112
2008-09-08	13.20	13.30	12.20	12.60	5779244
2008-09-09	12.60	12.70	10.70	11.40	10941682
2008-09-10	11.10	11.20	9.00	9.80	11113875
2008-09-11	9.30	9.50	8.60	9.20	8680385
2008-09-12	9.11	9.60	8.70	9.50	4794655
2008-09-15	8.80	9.20	8.50	8.50	4373847
2008-09-16	8.10	8.90	6.80	8.80	12988185
2008-09-17	8.41	9.80	7.70	9.40	10777040
2008-09-18	8.97	10.50	8.62	9.49	8816465
2008-09-19	10.50	10.80	9.50	10.00	7706092
2008-09-22	9.67	9.80	8.90	8.90	5513946
2008-09-23	9.00	9.00	8.40	8.50	4042989
2008-09-24	8.80	8.80	8.33	8.60	2236458
2008-09-25	8.70	8.80	8.40	8.65	3243463
2008-09-26	7.93	8.20	7.60	7.60	3993046
2008-09-29	7.60	7.80	6.20	6.20	6939871
2008-09-30	6.60	6.90	5.70	5.70	8307268
2008-10-01	6.39	6.70	6.00	6.50	6960462
2008-10-02	6.80	6.90	5.80	6.00	4735910
2008-10-03	6.35	6.50	5.80	5.80	3928012
2008-10-06	5.80	5.80	4.51	5.01	10385078
2008-10-07	5.20	5.29	4.70	4.81	5413901
2008-10-08	4.79	4.90	4.50	4.60	4844985
2008-10-09	4.90	5.00	3.95	4.00	5966790
2008-10-10	3.61	4.80	3.60	4.30	8042415
2008-10-13	5.10	5.30	4.62	5.10	5206715
2008-10-14	5.50	5.70	4.80	4.80	5812454
2008-10-15	4.80	4.93	4.20	4.20	4843149
2008-10-16	4.50	4.50	3.80	3.90	7941223
2008-10-17	3.79	3.90	3.60	3.77	6472843
2008-10-20	4.00	4.00	3.70	3.86	3237701
2008-10-21	3.86	3.90	3.60	3.60	3496899
2008-10-22	3.60	3.70	3.05	3.15	4226494
2008-10-23	3.20	3.30	2.48	2.50	10348335
2008-10-24	2.24	3.20	2.15	2.92	6407070
2008-10-27	3.30	4.40	3.00	3.80	9860657
2008-10-28	4.20	4.20	3.15	3.60	7538606
2008-10-29	3.57	4.20	3.30	3.80	6427925
2008-10-30	4.03	4.08	3.30	3.50	4230113
2008-10-31	3.55	3.55	3.30	3.38	2932635
2008-11-03	3.45	3.50	2.95	3.10	5357637
2008-11-04	3.27	3.80	2.90	3.15	6845310
2008-11-05	3.10	3.20	2.60	2.60	5924233
2008-11-06	3.36	3.36	2.60	2.60	5805958
2008-11-07	2.80	2.94	2.50	2.60	4653883
2008-11-10	2.80	2.95	2.70	2.70	4867842
2008-11-11	2.65	2.70	2.30	2.50	3776936
2008-11-12	2.50	2.60	2.50	2.50	3750790
2008-11-13	2.54	2.70	2.50	2.70	2670445
2008-11-14	2.70	2.73	2.50	2.63	1944363
2008-11-17	2.70	2.70	2.30	2.30	3249665
2008-11-18	2.44	2.44	2.00	2.00	6136082
2008-11-19	2.10	2.10	1.60	1.62	6710973
2008-11-20	1.60	1.70	1.40	1.40	6499004
2008-11-21	1.58	1.60	1.40	1.40	6241625
2008-11-24	1.70	1.70	1.40	1.60	5183065
2008-11-25	1.65	1.66	1.40	1.46	10172909
2008-11-26	1.50	1.75	1.46	1.75	4347775
2008-11-28	1.81	2.30	1.80	2.03	5146944
2008-12-01	2.21	2.35	1.70	1.70	6849861
2008-12-02	1.87	2.00	1.70	1.79	5105969
2008-12-03	1.73	1.90	1.65	1.73	6027667
2008-12-04	1.72	2.20	0.80	1.61	4636609
2008-12-05	1.60	1.70	1.48	1.52	6912069
2008-12-08	1.70	1.70	1.50	1.52	4669189
2008-12-09	1.55	1.69	1.50	1.51	5698601
2008-12-10	1.57	1.61	1.50	1.55	2922711
2008-12-11	1.56	1.60	1.47	1.48	4437350
2008-12-12	1.39	1.50	1.34	1.43	3312489
2008-12-15	1.45	1.50	1.40	1.41	5115241
2008-12-16	1.43	1.50	1.40	1.50	4887254
2008-12-17	1.49	1.51	1.30	1.30	5985672
2008-12-18	1.36	1.50	1.35	1.35	4468909
2008-12-19	1.42	1.50	1.16	1.16	14690305
2008-12-22	1.28	1.32	1.18	1.20	6043393
2008-12-23	1.24	1.30	1.13	1.20	2907642
2008-12-24	1.21	1.22	1.15	1.18	1022701
2008-12-26	1.20	1.30	1.18	1.27	1673202
2008-12-29	1.30	1.31	1.20	1.28	2918732
2008-12-30	1.25	1.30	1.19	1.21	4019169
2008-12-31	1.20	1.22	1.13	1.20	3267366
2009-01-02	1.23	1.30	1.20	1.22	3326350
2009-01-05	1.25	1.32	1.21	1.31	3763131
2009-01-06	1.35	1.43	1.30	1.39	5664735
2009-01-07	1.41	1.50	1.30	1.40	5502993
2009-01-08	1.45	1.50	1.30	1.31	3853615
2009-01-09	1.36	1.40	1.30	1.40	2627185
2009-01-12	1.45	1.45	1.30	1.32	2655196
2009-01-13	1.39	1.40	1.30	1.33	1890812
2009-01-14	1.35	1.36	1.20	1.20	3855754
2009-01-15	1.20	1.23	1.10	1.15	3769838
2009-01-16	1.20	1.23	1.10	1.13	4414027
2009-01-20	1.19	1.20	1.08	1.10	2096780
2009-01-21	1.10	1.12	1.00	1.12	2822436
2009-01-22	1.10	1.13	1.00	1.08	1589345
2009-01-23	1.10	1.10	1.00	1.08	2089459
2009-01-26	1.10	1.11	1.00	1.07	1370874
2009-01-27	1.10	1.11	1.05	1.11	2011193
2009-01-28	1.17	1.28	1.10	1.17	4440743
2009-01-29	1.20	1.20	1.10	1.14	1933942
2009-01-30	1.20	1.20	1.10	1.20	1895853
2009-02-02	1.20	1.32	1.18	1.31	3683118
2009-02-03	1.32	1.40	1.20	1.40	4466526
2009-02-04	1.40	1.43	1.35	1.43	2770393
2009-02-05	1.80	2.04	1.53	1.65	15695566
2009-02-06	1.79	2.00	1.12	1.30	18880834
2009-02-09	1.20	1.32	1.05	1.10	10209856
2009-02-10	1.12	1.17	1.08	1.14	5528235
2009-02-11	0.83	0.90	0.52	0.55	27933531
2009-02-12	0.77	0.84	0.60	0.74	20311871
2009-02-13	0.90	1.20	0.80	1.05	26349556
2009-02-17	1.90	2.28	1.51	1.60	37813051
2009-02-18	1.80	1.84	1.30	1.45	13651972
2009-02-19	1.50	1.52	1.22	1.25	6999364
2009-02-20	1.27	1.35	1.15	1.28	5796326
2009-02-23	1.35	1.40	1.30	1.33	3055392
2009-02-24	1.32	1.40	1.32	1.37	2278262
2009-02-25	1.40	1.40	1.20	1.35	6473835
2009-02-26	1.34	1.37	1.22	1.30	2768613
2009-02-27	1.30	1.60	1.25	1.60	6681193
2009-03-02	1.50	1.55	1.30	1.41	3358500
2009-03-03	1.40	1.43	1.30	1.33	2182349
2009-03-04	1.40	1.40	1.32	1.40	1606447
2009-03-05	1.38	1.40	1.30	1.30	2052633
2009-03-06	1.30	1.45	1.23	1.45	4398673
2009-03-09	1.50	1.60	1.40	1.50	2723281
2009-03-10	1.50	1.50	1.43	1.49	1830635
2009-03-11	1.61	1.62	1.50	1.60	3175924
2009-03-12	1.65	2.00	1.61	1.91	17692272
2009-03-13	2.05	2.10	1.90	1.98	5367078
2009-03-16	2.10	2.50	2.04	2.35	9261192
2009-03-17	2.52	3.80	2.40	3.36	17807580
2009-03-18	3.95	4.30	3.70	3.75	16319802
2009-03-19	4.00	4.05	2.20	3.25	12737745
2009-03-20	3.10	3.10	2.51	3.10	7935323
2009-03-23	3.40	3.46	3.15	3.30	4436156
2009-03-24	3.35	3.73	3.20	3.60	5791340
2009-03-25	3.80	3.92	3.36	3.60	6632913
2009-03-26	3.74	4.00	3.60	3.90	3718893
2009-03-27	3.76	3.90	3.70	3.71	2248105
2009-03-30	3.40	3.55	3.02	3.45	4261620
2009-03-31	3.50	3.60	3.26	3.50	3166091
2009-04-01	3.30	3.45	3.20	3.45	2878968
2009-04-02	3.45	3.70	3.40	3.60	5128524
2009-04-03	3.53	3.70	3.50	3.51	3129017
2009-04-06	3.52	3.59	3.40	3.56	2148753
2009-04-07	3.54	3.55	3.30	3.40	1817531
2009-04-08	3.40	3.40	3.30	3.30	1832446
2009-04-09	3.39	3.60	3.30	3.50	3736716
2009-04-13	3.52	3.60	3.50	3.60	2373092
2009-04-14	3.58	3.60	3.40	3.50	3022708
2009-04-15	3.70	3.81	3.60	3.81	3790884
2009-04-16	3.80	4.24	3.80	4.09	6836029
2009-04-17	4.40	5.35	4.30	5.00	15614415
2009-04-20	5.40	6.31	4.80	4.85	19256796
2009-04-21	4.75	5.00	3.99	4.10	11622090
2009-04-22	4.45	4.59	4.30	4.31	5881345
2009-04-23	4.65	4.68	4.10	4.12	4677626
2009-04-24	4.31	4.40	4.20	4.30	4195015
2009-04-27	4.28	4.30	4.00	4.05	5577524
2009-04-28	4.10	4.10	3.66	3.90	7455462
2009-04-29	3.90	4.05	3.80	3.95	3746284
2009-04-30	4.05	4.15	3.80	3.89	3958723
2009-05-01	3.95	3.95	3.80	3.85	3239258
2009-05-04	4.00	4.10	3.90	3.99	3683561
2009-05-05	4.19	4.70	4.10	4.70	9228169
2009-05-06	5.08	5.30	4.90	5.25	11666125
2009-05-07	5.40	5.55	4.00	4.30	15869735
2009-05-08	4.25	4.30	4.00	4.09	6292052
2009-05-11	4.23	4.30	4.00	4.00	4616239
2009-05-12	4.12	4.17	3.90	3.96	4582876
2009-05-13	3.81	3.90	3.65	3.75	5365503
2009-05-14	3.70	3.70	3.50	3.60	5180754
2009-05-15	3.68	3.70	3.42	3.54	4062221
2009-05-18	3.68	3.68	3.40	3.43	4849953
2009-05-19	3.57	3.83	3.40	3.66	4886602
2009-05-20	3.89	3.89	3.53	3.62	3763341
2009-05-21	3.51	3.60	3.40	3.50	2300768
2009-05-22	3.51	3.55	3.40	3.49	1643823
2009-05-26	3.56	3.56	3.40	3.47	2019842
2009-05-27	3.48	3.50	3.40	3.49	2801287
2009-05-28	3.43	3.43	3.00	3.20	6407629
2009-05-29	3.10	3.60	3.02	3.50	6305352
2009-06-01	3.67	3.68	3.50	3.50	3170074
2009-06-02	3.41	3.49	3.30	3.39	2415880
2009-06-03	3.30	3.33	3.15	3.26	3063966
2009-06-04	3.30	3.50	3.28	3.50	2397948
2009-06-05	3.50	3.53	3.33	3.40	2162970
2009-06-08	3.38	3.50	3.35	3.47	2067340
2009-06-09	3.40	3.50	3.40	3.49	1213620
2009-06-10	3.48	3.50	3.36	3.37	1695986
2009-06-11	3.34	3.50	3.25	3.41	2964234
2009-06-12	3.40	3.49	3.37	3.49	1654341
2009-06-15	3.40	3.45	3.20	3.30	1814336
2009-06-16	3.35	3.40	3.20	3.22	1982614
2009-06-17	3.35	4.00	3.22	3.96	8838997
2009-06-18	4.26	4.35	3.41	3.41	11052071
2009-06-19	3.54	3.59	3.40	3.43	3681686
2009-06-22	3.72	3.80	3.50	3.50	4404478
2009-06-23	3.79	3.80	3.60	3.70	4125075
2009-06-24	3.80	4.10	3.68	3.95	9358707
2009-06-25	3.91	4.80	3.91	4.55	20620805
2009-06-26	4.50	4.70	3.00	3.60	43244986
2009-06-29	4.31	4.44	4.00	4.20	6290417
2009-06-30	4.32	4.38	4.20	4.30	2234759
2009-07-01	4.44	4.84	3.46	4.60	10694269
2009-07-02	4.50	4.70	4.40	4.48	3583457
2009-07-06	4.61	4.82	4.36	4.36	6184403
2009-07-07	4.49	4.49	4.11	4.20	3828846
2009-07-08	4.18	4.20	3.90	4.01	3937507
2009-07-09	4.10	4.15	3.92	3.94	3141955
2009-07-10	3.96	4.01	3.70	3.74	4195670
2009-07-13	3.80	4.10	3.75	3.80	3081784
2009-07-14	3.90	3.99	3.83	3.84	1959749
2009-07-15	3.93	4.05	3.89	4.01	3594748
2009-07-16	4.07	4.16	3.91	4.08	2261179
2009-07-17	4.01	4.09	3.88	3.93	1777442
2009-07-20	3.95	4.00	3.90	4.00	3235575
2009-07-21	4.00	4.20	3.70	3.70	5738115
2009-07-22	3.81	3.99	3.79	3.92	3092034
2009-07-23	4.00	4.25	3.95	4.20	6564661
2009-07-24	4.18	4.20	4.02	4.13	1396058
2009-07-27	4.10	4.20	4.00	4.20	2068249
2009-07-28	4.10	4.30	4.10	4.28	2055111
2009-07-29	4.25	4.30	4.17	4.26	2172611
2009-07-30	4.26	4.30	4.20	4.21	1542695
2009-07-31	4.20	4.50	4.20	4.50	4355484
2009-08-03	4.63	4.80	4.60	4.75	5178539
2009-08-04	4.84	5.50	4.83	5.43	11075251
2009-08-05	5.74	6.00	5.30	5.40	13381631
2009-08-06	5.23	5.40	4.62	5.31	9832463
2009-08-07	5.30	5.30	4.80	4.85	7381990
2009-08-10	4.85	5.25	4.81	5.25	6452539
2009-08-11	5.30	5.30	4.93	4.96	4715298
2009-08-12	5.04	5.20	5.00	5.09	3439024
2009-08-13	5.20	5.50	5.10	5.40	7427107
2009-08-14	5.46	5.80	5.42	5.65	5619208
2009-08-17	5.45	5.55	5.30	5.44	4054832
2009-08-18	5.50	5.80	5.50	5.74	4140620
2009-08-19	5.70	6.27	5.60	6.00	9856538
2009-08-20	6.30	7.00	6.20	6.80	13805516
2009-08-21	7.47	7.80	6.85	7.02	17546123
2009-08-24	7.43	7.70	6.90	7.25	10989185
2009-08-25	7.30	7.35	6.68	6.95	7784952
2009-08-26	6.97	7.05	6.33	6.59	10838077
2009-08-27	6.80	7.00	6.55	6.85	5500711
2009-08-28	6.98	7.10	6.86	6.90	4297620
2009-08-31	6.78	6.90	6.57	6.74	3382092
2009-09-01	6.87	6.94	6.40	6.60	5926131
2009-09-02	6.33	6.50	5.83	6.10	7552971
2009-09-03	6.30	6.30	6.00	6.15	3498182
2009-09-04	6.29	6.51	6.25	6.45	4019663
2009-09-08	6.70	6.75	6.60	6.60	2749382
2009-09-09	6.70	6.98	6.55	6.90	4341524
2009-09-10	6.87	6.90	6.70	6.82	2771646
2009-09-11	6.84	6.84	6.50	6.63	3498460
2009-09-14	6.50	6.56	6.40	6.49	2924110
2009-09-15	6.65	6.79	6.51	6.70	2868656
2009-09-16	6.83	7.00	6.75	6.95	5072616
2009-09-17	6.97	7.09	6.70	6.90	4209613
2009-09-18	6.73	6.80	6.52	6.80	4046656
2009-09-21	6.61	6.70	6.50	6.60	2833639
2009-09-22	6.69	6.90	6.50	6.79	3190485
2009-09-23	6.88	6.88	6.65	6.77	2377570
2009-09-24	6.66	6.75	6.16	6.40	4863359
2009-09-25	6.30	6.36	6.10	6.30	3449249
2009-09-28	6.00	6.10	5.73	6.00	8464381
2009-09-29	5.92	6.30	5.85	6.20	4002562
2009-09-30	6.30	6.35	6.00	6.35	3082254
2009-10-01	6.28	6.30	5.90	5.97	3947361
2009-10-02	5.80	6.00	5.61	5.96	4150556
2009-10-05	6.00	6.10	5.86	5.99	2282414
2009-10-06	6.00	6.03	5.70	5.75	3353069
2009-10-07	5.51	5.57	5.11	5.47	6845790
2009-10-08	5.50	5.74	5.44	5.61	2595472
2009-10-09	5.50	5.69	5.44	5.45	1925348
2009-10-12	5.50	5.70	5.50	5.56	1933994
2009-10-13	5.63	5.70	5.50	5.60	1638112
2009-10-14	5.60	5.75	5.60	5.75	2140785
2009-10-15	5.74	5.80	5.62	5.80	1610679
2009-10-16	5.71	6.10	5.71	5.93	4178395
2009-10-19	6.05	6.30	6.01	6.18	3071570
2009-10-20	6.30	6.42	6.29	6.31	2186254
2009-10-21	6.35	6.42	6.00	6.09	2933261
2009-10-22	6.17	6.17	5.87	6.06	1590146
2009-10-23	6.05	6.10	5.90	5.91	1208916
2009-10-26	5.95	6.09	5.80	5.92	2558533
2009-10-27	5.99	6.00	5.63	5.91	2305189
2009-10-28	5.80	5.81	5.60	5.65	2342149
2009-10-29	5.70	5.90	5.67	5.82	1420989
2009-10-30	5.90	6.00	5.66	5.86	1553304
2009-11-02	5.90	5.94	5.70	5.89	1903150
2009-11-03	5.90	6.20	5.80	6.00	2846862
2009-11-04	6.10	6.30	6.00	6.11	2761932
2009-11-05	6.45	6.90	6.22	6.35	8434052
2009-11-06	6.20	6.37	6.00	6.31	3278812
2009-11-09	6.29	6.48	6.13	6.31	2667588
2009-11-10	6.30	6.35	6.10	6.22	2030598
2009-11-11	6.22	6.32	6.22	6.32	1699213
2009-11-12	6.50	6.70	6.45	6.62	4718075
2009-11-13	6.70	6.80	6.60	6.69	2706299
2009-11-16	6.76	6.78	6.45	6.56	2805921
2009-11-17	6.53	6.58	6.40	6.47	1662546
2009-11-18	6.40	6.48	6.30	6.38	2058143
2009-11-19	6.30	6.40	6.24	6.31	1862063
2009-11-20	6.23	6.39	6.05	6.31	2201901
2009-11-23	6.30	6.44	6.23	6.34	2009498
2009-11-24	6.40	6.40	6.25	6.35	1095878
2009-11-25	6.35	6.40	6.30	6.33	771423
2009-11-27	6.15	6.33	6.04	6.29	977287
2009-11-30	6.15	6.30	6.10	6.30	2078536
2009-12-01	6.30	6.44	6.26	6.44	2052647
2009-12-02	6.45	6.48	6.31	6.40	1405658
2009-12-03	6.30	6.40	6.20	6.29	1581305
2009-12-04	6.27	6.40	6.25	6.29	1512060
2009-12-07	6.23	6.40	6.20	6.28	962814
2009-12-08	6.20	6.30	6.18	6.30	1507426
2009-12-09	6.21	6.30	6.15	6.22	1111130
2009-12-10	6.14	6.21	6.10	6.15	1354786
2009-12-11	6.12	6.13	6.00	6.06	1766045
2009-12-14	6.06	6.20	6.00	6.13	1993948
2009-12-15	6.03	6.20	6.03	6.19	1500475
2009-12-16	6.13	6.20	6.10	6.20	1283295
2009-12-17	6.13	6.17	6.00	6.01	1308868
2009-12-18	6.09	6.09	5.80	5.95	2414478
2009-12-21	5.85	5.90	5.61	5.75	2925357
2009-12-22	5.70	5.75	5.60	5.73	2354227
2009-12-23	5.66	6.10	5.63	5.80	2357694
2009-12-24	5.80	5.91	5.76	5.88	673890
2009-12-28	5.80	6.00	5.80	6.00	1812721
2009-12-29	6.00	6.09	5.91	5.91	1774694
2009-12-30	5.90	6.00	5.70	5.77	1441796
2009-12-31	5.75	6.00	5.70	6.00	1950095
2010-01-04	6.11	6.60	6.10	6.45	4090287
2010-01-05	6.55	6.90	6.51	6.87	5462207
2010-01-06	7.02	7.06	6.50	6.88	5316213
2010-01-07	6.89	7.00	6.60	6.73	3685880
2010-01-08	6.70	6.73	6.50	6.68	1573535
2010-01-11	6.75	6.91	6.60	6.91	3403682
2010-01-12	6.80	6.85	6.65	6.80	2536550
2010-01-13	6.80	6.82	6.65	6.67	1302413
2010-01-14	6.70	6.83	6.60	6.83	1887111
2010-01-15	6.80	6.85	6.63	6.70	1237704
2010-01-19	6.64	6.70	6.50	6.68	2108459
2010-01-20	7.19	7.42	7.05	7.25	7142917
2010-01-21	7.25	7.30	7.00	7.03	3739696
2010-01-22	6.96	7.03	6.65	6.93	3038861
2010-01-25	6.96	7.08	6.77	6.83	1748942
2010-01-26	7.15	7.30	6.88	7.08	4835718
2010-01-27	7.21	7.44	7.13	7.40	4170925
2010-01-28	7.50	8.16	7.46	8.16	10949070
2010-01-29	8.50	8.83	8.05	8.42	11838250
2010-02-01	8.62	8.90	8.43	8.80	7562014
2010-02-02	9.16	9.50	8.96	9.11	14874313
2010-02-03	9.23	9.37	8.50	8.57	12750957
2010-02-04	8.35	8.70	8.20	8.49	11680550
2010-02-05	8.51	8.68	8.19	8.60	7210450
2010-02-08	8.69	9.00	8.25	8.35	8945165
2010-02-09	8.52	8.65	8.38	8.61	5816034
2010-02-10	8.78	8.80	8.50	8.50	6405833
2010-02-11	8.60	8.85	8.50	8.84	9076455
2010-02-12	8.80	8.97	8.65	8.92	8571672
2010-02-16	9.13	9.80	9.05	9.59	15381510
2010-02-17	9.99	11.50	9.84	10.50	18566206
2010-02-18	11.00	11.80	10.70	11.30	19122438
2010-02-19	11.40	11.50	10.70	10.80	12428055
2010-02-22	11.30	11.40	10.90	10.90	8955641
2010-02-23	11.10	11.20	10.40	11.20	10071806
2010-02-24	11.30	11.40	10.90	11.00	7533649
2010-02-25	10.90	11.00	10.50	10.70	12145612
2010-02-26	10.90	10.90	9.80	10.20	14616551
2010-03-01	9.64	10.10	8.86	8.90	24516576
2010-03-02	8.50	9.50	8.20	8.95	31006345
2010-03-03	9.16	9.80	8.80	9.53	27645414
2010-03-04	9.71	9.90	9.25	9.34	15435618
2010-03-05	9.55	9.62	9.30	9.44	17396167
2010-03-08	9.50	9.70	9.00	9.00	14022322
2010-03-09	9.00	9.11	8.68	9.11	16797016
2010-03-10	9.20	9.41	9.10	9.31	9967267
2010-03-11	9.37	9.40	9.00	9.10	7442447
2010-03-12	9.10	9.31	8.90	9.10	10723588
2010-03-15	9.21	9.50	8.90	9.17	14962814
2010-03-16	9.20	9.30	9.00	9.05	9426673
2010-03-17	9.10	9.11	8.80	8.94	12973111
2010-03-18	8.80	9.00	8.60	8.62	12322022
2010-03-19	8.70	8.70	8.20	8.27	18047434
2010-03-22	8.20	9.00	7.90	8.60	23728098
2010-03-23	8.82	8.90	8.50	8.67	12293236
2010-03-24	8.90	9.00	8.60	8.81	16262645
2010-03-25	8.90	9.20	8.70	8.73	21939110
2010-03-26	8.81	8.92	8.51	8.60	16915720
2010-03-29	8.67	8.70	8.35	8.42	14204627
2010-03-30	8.40	8.60	8.19	8.39	18163924
2010-03-31	8.40	8.73	8.20	8.71	21331261
2010-04-01	8.79	9.00	8.40	8.40	22572092
2010-04-05	8.55	8.80	8.50	8.65	23721873
2010-04-06	8.55	8.80	8.55	8.70	14650475
2010-04-07	8.78	9.60	8.75	9.53	60983442
2010-04-08	9.69	10.20	9.69	9.78	24589433
2010-04-09	10.00	10.20	9.80	9.92	22687888
2010-04-12	10.00	10.30	9.71	9.72	15723726
2010-04-13	9.74	9.94	9.41	9.61	20538742
2010-04-14	10.10	10.90	10.00	10.71	25696825
2010-04-15	11.00	11.80	11.00	11.10	25202001
2010-04-16	11.00	11.30	10.30	10.80	12458932
2010-04-19	10.70	10.80	10.70	10.80	3633852
2010-04-20	10.90	11.50	10.90	11.30	10006072
2010-04-21	11.50	11.50	10.90	11.00	6423544
2010-04-22	10.80	11.00	10.50	10.90	4516830
2010-04-23	11.00	11.20	10.90	11.18	3550479
2010-04-26	11.20	12.00	11.00	12.00	12495797
2010-04-27	12.20	12.20	11.30	11.45	12251226
2010-04-28	11.70	11.80	11.40	11.60	6404780
2010-04-29	11.90	12.00	11.80	12.00	4356792
2010-04-30	12.00	12.00	11.50	11.78	6149515
2010-05-03	11.90	12.50	11.60	12.30	11180370
2010-05-04	11.60	11.90	11.10	11.80	14587160
2010-05-05	11.30	11.40	10.90	11.20	10481819
2010-05-06	11.00	11.10	8.60	10.20	23033037
2010-05-07	10.30	10.60	9.53	10.10	11291536
2010-05-10	10.80	10.90	10.40	10.80	11457340
2010-05-11	10.60	10.95	10.40	10.50	7734019
2010-05-12	10.60	10.70	10.50	10.70	3511588
2010-05-13	10.70	10.70	10.50	10.60	2235542
2010-05-14	10.40	10.70	10.20	10.70	5509885
2010-05-17	11.00	11.30	10.70	10.90	6709181
2010-05-18	11.10	11.20	10.60	10.90	4070001
2010-05-19	10.70	10.70	10.20	10.50	6116874
2010-05-20	10.10	10.10	9.00	9.70	11096904
2010-05-21	9.23	10.40	9.11	10.30	7438765
2010-05-24	10.40	10.40	10.00	10.10	2672481
2010-05-25	9.50	10.10	9.34	9.92	10070865
2010-05-26	10.20	10.30	8.80	8.82	14843032
2010-05-27	9.80	10.30	9.70	9.99	8474957
2010-05-28	10.00	10.30	9.91	10.30	4462876
2010-06-01	10.20	10.30	10.00	10.10	2441179
2010-06-02	10.10	10.20	9.80	10.00	7689744
2010-06-03	10.20	10.20	9.90	10.10	3280991
2010-06-04	9.98	9.99	9.70	9.80	4641701
2010-06-07	9.80	9.90	9.40	9.69	6067455
2010-06-08	9.70	9.85	9.20	9.53	9825466
2010-06-09	9.50	9.80	9.45	9.62	3386057
2010-06-10	9.70	10.10	9.68	10.10	4523608
2010-06-11	10.10	10.30	10.00	10.10	3750851
2010-06-14	10.30	10.60	9.82	9.98	6338574
2010-06-15	10.00	10.20	9.72	10.13	8880545
2010-06-16	9.90	10.30	9.90	10.10	4369479
2010-06-17	10.20	10.40	10.20	10.40	3332772
2010-06-18	10.30	10.53	10.20	10.40	3518177
2010-06-21	10.50	10.80	10.40	10.80	6151850
2010-06-22	10.80	10.90	10.60	10.70	3469912
2010-06-23	10.70	10.70	10.00	10.60	5833904
2010-06-24	10.60	10.70	10.40	10.70	5525756
2010-06-25	10.70	11.00	10.30	10.90	40518901
2010-06-28	10.50	10.60	10.40	10.50	4112684
2010-06-29	10.20	10.20	9.50	9.60	10603528
2010-06-30	9.78	9.79	9.44	9.50	5907250
2010-07-01	9.50	9.52	9.00	9.26	8070752
2010-07-02	9.32	9.85	9.21	9.55	4547507
2010-07-06	9.50	9.68	9.20	9.39	6603828
2010-07-07	9.86	10.10	9.70	9.99	7213580
2010-07-08	10.10	10.20	9.90	10.05	7847896
2010-07-09	10.10	10.10	9.75	9.99	5093991
2010-07-12	9.90	9.95	9.40	9.62	6419598
2010-07-13	9.85	9.90	9.60	9.73	5569942
2010-07-14	9.75	9.80	9.50	9.68	4827799
2010-07-15	9.70	9.75	9.50	9.68	3539750
2010-07-16	9.60	9.68	9.50	9.50	4762840
2010-07-19	9.53	9.57	9.11	9.22	9225158
2010-07-20	9.20	9.70	9.20	9.70	8570219
2010-07-21	9.70	9.90	9.40	9.50	8863445
2010-07-22	9.61	9.80	9.50	9.50	5911188
2010-07-23	9.64	9.85	9.40	9.79	14396761
2010-07-26	9.88	10.20	9.73	10.20	10827396
2010-07-27	10.30	10.30	10.00	10.20	2713347
2010-07-28	10.20	10.20	10.00	10.00	2762603
2010-07-29	10.00	10.20	9.90	9.90	4074520
2010-07-30	9.90	10.30	9.80	10.30	3453814
2010-08-02	10.30	10.50	10.20	10.50	4869665
2010-08-03	10.40	10.50	10.00	10.10	5793881
2010-08-04	10.50	10.60	10.20	10.60	9031495
2010-08-05	10.60	10.60	10.50	10.60	3742188
2010-08-06	10.40	10.60	10.30	10.50	2894121
2010-08-09	10.50	10.60	10.30	10.40	3587307
2010-08-10	10.20	10.30	10.10	10.15	3769463
2010-08-11	10.00	10.00	9.77	9.81	9906653
2010-08-12	9.71	10.10	9.70	10.08	8355798
2010-08-13	9.90	10.10	9.90	10.00	4561643
2010-08-16	9.90	10.10	9.87	9.95	4797405
2010-08-17	9.96	10.10	9.59	9.95	3902928
2010-08-18	10.00	10.10	9.90	9.95	3006843
2010-08-19	10.00	10.20	9.89	9.91	5828485
2010-08-20	9.91	10.00	9.70	9.73	11663372
2010-08-23	9.89	9.99	9.75	9.85	9660240
2010-08-24	9.74	9.80	9.56	9.60	16840388
2010-08-25	9.57	9.95	9.56	9.90	16846779
2010-08-26	9.90	10.00	9.56	9.59	10917895
2010-08-27	9.69	9.95	9.51	9.90	22890254
2010-08-30	9.82	9.86	9.57	9.59	10186971
2010-08-31	9.52	9.70	9.50	9.56	7690916
2010-09-01	9.66	9.90	9.61	9.87	14236902
2010-09-02	9.89	10.00	9.82	9.93	11331998
2010-09-03	9.96	10.10	9.90	10.10	8307084
2010-09-07	9.90	10.20	9.90	10.10	5921740
2010-09-08	10.20	10.50	10.10	10.50	7523000
2010-09-09	10.40	10.50	10.40	10.50	4875919
2010-09-10	10.40	10.50	10.30	10.45	4874217
2010-09-13	10.50	10.60	10.40	10.59	4524456
2010-09-14	10.40	10.60	10.40	10.50	4071650
2010-09-15	10.50	11.30	10.50	11.05	10108815
2010-09-16	11.00	11.40	10.90	11.00	5513982
2010-09-17	11.10	11.30	11.00	11.25	6373970
2010-09-20	11.30	11.80	11.30	11.80	8500992
2010-09-21	11.80	12.00	11.40	11.60	7768278
2010-09-22	11.50	11.60	11.10	11.20	3668575
2010-09-23	11.10	11.70	11.00	11.60	5772075
2010-09-24	11.80	12.00	11.70	11.80	4669837
2010-09-27	11.90	12.00	11.50	11.60	4994951
2010-09-28	11.60	11.80	11.60	11.79	2056315
2010-09-29	11.70	11.90	11.70	11.81	2583353
2010-09-30	12.00	12.00	11.80	12.00	3462484
2010-10-01	12.00	12.40	11.80	12.40	12239908
2010-10-04	12.20	12.80	12.20	12.70	9533967
2010-10-05	12.80	13.10	12.60	12.80	10931894
2010-10-06	12.80	12.90	12.40	12.70	7845454
2010-10-07	12.60	12.90	12.60	12.90	3440266
2010-10-08	12.70	13.10	12.70	12.90	5514020
2010-10-11	13.00	13.40	12.90	13.40	4824681
2010-10-12	13.40	13.50	13.10	13.50	4528838
2010-10-13	13.80	14.40	13.50	14.00	15662475
2010-10-14	14.10	14.20	13.80	14.00	4611415
2010-10-15	14.10	14.10	13.40	13.80	6193665
2010-10-18	13.70	13.90	13.40	13.75	3840281
2010-10-19	13.60	13.70	13.30	13.41	6303474
2010-10-20	13.40	13.70	13.30	13.50	7378672
2010-10-21	13.42	13.50	12.90	12.98	6514956
2010-10-22	12.80	13.20	12.40	13.10	5404117
2010-10-25	13.20	13.60	13.00	13.50	3498291
2010-10-26	13.50	13.90	13.30	13.90	2530613
2010-10-27	13.90	14.00	13.70	14.00	4000880
2010-10-28	14.20	14.70	14.20	14.28	8584802
2010-10-29	14.50	15.00	14.46	15.00	9058028
2010-11-01	15.50	15.80	15.10	15.40	9105946
2010-11-02	15.70	15.90	15.40	15.69	8372699
2010-11-03	15.70	15.70	15.10	15.70	9306621
2010-11-04	15.80	16.10	14.30	14.70	18596334
2010-11-05	14.90	15.30	14.90	15.28	8590842
2010-11-08	15.50	15.70	15.30	15.53	5715766
2010-11-09	15.70	15.70	14.80	14.90	7290990
2010-11-10	15.00	15.10	14.50	14.60	6407175
2010-11-11	14.10	14.50	13.90	14.41	6151418
2010-11-12	14.10	14.40	14.00	14.20	4332177
2010-11-15	14.50	14.60	13.70	13.85	9027180
2010-11-16	13.70	13.80	13.50	13.70	5541371
2010-11-17	13.80	14.00	13.20	13.50	4481179
2010-11-18	13.80	14.15	13.50	13.99	9161064
2010-11-19	14.00	14.00	13.80	13.98	2940086
2010-11-22	13.90	14.00	13.60	13.90	1467780
2010-11-23	13.72	13.90	13.50	13.70	2976623
2010-11-24	13.90	14.00	13.80	13.80	2107614
2010-11-26	13.80	14.00	13.80	14.00	710573
2010-11-29	14.00	14.00	13.70	14.00	2789810
2010-11-30	13.80	14.10	13.70	13.70	4985059
2010-12-01	13.90	14.00	13.80	13.90	1818993
2010-12-02	14.00	14.00	13.70	13.90	1976289
2010-12-03	13.80	13.80	13.70	13.70	1634268
2010-12-06	13.80	13.90	13.70	13.75	1913122
2010-12-07	13.85	13.90	13.60	13.60	2819627
2010-12-08	13.60	13.65	13.10	13.15	7539641
2010-12-09	14.10	14.40	13.60	13.90	18814655
2010-12-10	14.00	14.00	13.70	13.99	3723561
2010-12-13	14.00	14.00	13.80	13.80	2987791
2010-12-14	13.90	13.90	13.80	13.90	1899288
2010-12-15	13.80	14.00	13.80	13.90	3215342
2010-12-16	13.90	13.95	13.50	13.90	2775328
2010-12-17	13.70	14.02	13.70	14.00	3649587
2010-12-20	14.00	14.10	13.90	14.05	1806551
2010-12-21	14.10	14.90	14.00	14.75	5736436
2010-12-22	15.10	16.00	14.90	16.00	11349354
2010-12-23	16.20	16.90	15.80	16.10	10577456
2010-12-27	16.00	16.00	15.50	15.50	3643527
2010-12-28	15.60	16.30	15.20	16.30	5198746
2010-12-29	16.50	16.90	16.40	16.50	6368149
2010-12-30	16.40	16.50	16.10	16.25	2794196
2010-12-31	16.32	16.50	16.21	16.30	2763750
2011-01-03	16.70	17.20	16.60	16.92	8429700
2011-01-04	17.40	17.40	16.50	16.70	7960857
2011-01-05	16.70	16.80	16.50	16.50	4847996
2011-01-06	16.70	16.70	16.20	16.40	3976196
2011-01-07	16.40	16.40	15.90	16.10	4794275
2011-01-10	15.90	16.00	15.60	15.80	3248559
2011-01-11	16.00	16.10	15.60	15.70	5037443
2011-01-12	15.90	15.90	15.40	15.60	4090939
2011-01-13	15.50	15.60	15.30	15.30	4244665
2011-01-14	15.30	15.80	15.30	15.60	5022969
2011-01-18	15.60	15.90	15.50	15.70	3148302
2011-01-19	15.70	15.70	15.30	15.35	3043418
2011-01-20	15.20	15.30	14.90	15.15	3357902
2011-01-21	15.30	15.50	15.20	15.50	2701941
2011-01-24	15.70	16.10	15.40	15.80	5114308
2011-01-25	15.80	15.90	15.60	15.80	3345610
2011-01-26	15.90	16.10	15.80	16.03	2573827
2011-01-27	16.20	16.20	16.03	16.19	2565680
2011-01-28	16.10	16.50	16.10	16.15	4461093
2011-01-31	16.10	16.80	15.80	16.15	7979140
2011-02-01	16.20	16.50	16.10	16.30	4801915
2011-02-02	16.60	17.30	16.50	17.23	14386186
2011-02-03	17.60	18.00	17.50	17.70	9513672
2011-02-04	17.80	17.90	17.20	17.50	6722153
2011-02-07	17.70	18.00	17.60	17.90	5212154
2011-02-08	18.00	18.10	17.80	17.80	3067231
2011-02-09	17.80	17.90	17.50	17.70	3435093
2011-02-10	17.50	17.80	17.40	17.70	2178355
2011-02-11	17.70	18.50	17.60	18.40	5924129
2011-02-14	18.70	18.80	18.00	18.30	9046278
2011-02-15	17.20	17.60	16.50	16.85	16441450
2011-02-16	17.30	18.50	17.20	18.10	16502173
2011-02-17	18.30	18.40	18.00	18.05	4628924
2011-02-18	17.90	18.10	17.80	18.10	3486882
2011-02-22	17.80	17.90	17.10	17.20	6786715
2011-02-23	17.30	17.40	16.30	16.80	7824739
2011-02-24	16.80	17.15	16.70	17.05	3664382
2011-02-25	17.20	17.80	17.10	17.70	5675498
2011-02-28	17.90	18.10	17.70	18.10	6160580
2011-03-01	18.30	18.30	17.40	17.50	4965491
2011-03-02	17.30	18.00	17.30	17.82	3796833
2011-03-03	18.00	18.30	18.00	18.20	4492082
2011-03-04	18.10	18.30	17.80	18.10	4131061
2011-03-07	18.00	18.30	17.10	17.40	9713812
2011-03-08	17.60	17.60	16.90	17.60	7217080
2011-03-09	17.30	18.10	17.30	18.00	6053022
2011-03-10	17.70	17.90	17.50	17.69	3496218
2011-03-11	17.50	17.90	17.40	17.90	2341659
2011-03-14	17.70	17.90	17.50	17.70	3045157
2011-03-15	17.20	17.70	17.00	17.50	6653634
2011-03-16	17.50	17.70	17.00	17.30	6685593
2011-03-17	17.40	17.60	17.20	17.25	2955173
2011-03-18	17.50	17.60	16.70	17.10	7223240
2011-03-21	17.10	17.30	17.00	17.20	3417823
2011-03-22	17.20	17.20	17.00	17.05	2180421
2011-03-23	16.60	16.80	16.30	16.69	6662632
2011-03-24	16.50	17.10	16.40	17.00	4509425
2011-03-25	17.00	17.20	16.90	17.20	2684096
2011-03-28	17.10	17.30	16.80	17.20	3878087
2011-03-29	17.10	17.30	17.10	17.30	1759488
2011-03-30	17.20	17.30	17.10	17.15	2505773
2011-03-31	16.90	17.00	16.20	16.50	10022600
2011-04-01	16.70	16.80	16.30	16.50	4254305
2011-04-04	16.40	17.00	16.20	17.00	3386748
2011-04-05	16.90	17.80	16.80	17.75	7713743
2011-04-06	17.90	18.60	17.90	18.40	10091429
2011-04-07	18.30	18.40	17.50	17.60	7080555
2011-04-08	17.80	17.90	17.50	17.60	2972019
2011-04-11	17.60	18.00	17.60	17.80	5161863
2011-04-12	17.70	18.10	17.50	18.10	3230030
2011-04-13	18.30	18.50	18.00	18.40	4493325
2011-04-14	18.10	18.30	17.90	18.08	3076485
2011-04-15	18.10	18.40	18.10	18.35	2707532
2011-04-18	18.00	18.30	17.90	18.00	4514213
2011-04-19	18.10	18.40	18.00	18.30	2404475
2011-04-20	18.50	18.70	18.35	18.70	5001928
2011-04-21	18.80	19.30	18.60	19.30	6900187
2011-04-25	19.40	19.60	19.10	19.60	5331669
2011-04-26	19.70	20.00	19.60	19.65	6292548
2011-04-27	19.40	19.80	19.30	19.80	6453317
2011-04-28	19.70	20.00	19.60	19.80	5692385
2011-04-29	19.70	20.00	19.60	19.85	4751401
2011-05-02	20.00	20.30	19.00	19.10	14795224
2011-05-03	19.60	20.90	19.60	20.69	24385534
2011-05-04	20.50	21.40	20.50	21.30	8788462
2011-05-05	21.30	21.70	20.90	21.20	9995392
2011-05-06	21.50	22.30	21.50	22.20	16646891
2011-05-09	22.40	22.50	21.50	21.85	9540224
2011-05-10	21.90	23.60	21.60	23.50	11480031
2011-05-11	23.60	24.20	22.70	23.10	17377562
2011-05-12	22.73	23.40	22.50	22.80	9208926
2011-05-13	22.80	22.90	22.20	22.40	6967670
2011-05-16	22.20	22.40	21.60	21.80	10713254
2011-05-17	22.00	22.10	20.70	21.40	12537070
2011-05-18	21.30	22.00	21.20	21.80	7462500
2011-05-19	22.10	22.50	21.90	22.30	8052830
2011-05-20	22.50	22.60	22.00	22.20	5524191
2011-05-23	22.05	22.50	21.90	22.00	7749101
2011-05-24	22.40	22.90	22.00	22.70	12709719
2011-05-25	22.90	24.20	22.80	23.25	17307414
2011-05-26	23.50	23.90	23.10	23.40	7706559
2011-05-27	23.60	23.80	23.50	23.70	4039192
2011-05-31	24.10	24.40	23.30	23.50	29205531
2011-06-01	23.50	23.50	22.60	22.70	9140008
2011-06-02	22.90	23.10	22.20	22.35	8303183
2011-06-03	22.00	22.10	21.60	21.75	12519028
2011-06-06	21.70	22.00	21.00	21.29	10010732
2011-06-07	21.40	21.80	21.20	21.50	6305410
2011-06-08	21.30	21.30	19.80	20.30	12587305
2011-06-09	20.30	21.00	19.80	20.81	6438331
2011-06-10	20.80	21.00	19.90	20.00	8219968
2011-06-13	19.90	20.00	18.60	19.10	16941757
2011-06-14	19.50	19.80	19.20	19.60	6633281
2011-06-15	19.20	19.90	18.90	19.50	9741705
2011-06-16	19.50	19.60	19.00	19.40	7467844
2011-06-17	19.60	19.70	18.70	19.20	6342421
2011-06-20	18.90	19.20	18.80	19.20	3415321
2011-06-21	19.30	20.20	19.30	20.00	6329628
2011-06-22	20.20	21.00	20.10	20.40	6324439
2011-06-23	19.90	20.50	19.70	20.40	8657172
2011-06-24	20.90	20.90	19.79	19.80	7857492
2011-06-27	19.70	20.10	19.30	19.95	4539461
2011-06-28	20.20	20.70	20.10	20.40	4867126
2011-06-29	20.80	21.00	20.40	20.95	8021363
2011-06-30	21.30	22.50	21.20	21.90	11501339
2011-07-01	22.30	22.50	21.80	21.90	6487385
2011-07-05	22.30	22.50	21.65	21.80	7000139
2011-07-06	21.70	21.80	21.30	21.60	3676864
2011-07-07	21.90	22.30	21.80	22.20	3777249
2011-07-08	21.70	22.30	21.50	22.21	3757007
2011-07-11	22.70	23.00	21.70	22.10	14464680
2011-07-12	21.90	22.10	21.60	21.90	4800100
2011-07-13	22.10	22.70	22.00	22.45	5502280
2011-07-14	22.50	22.70	22.10	22.50	17509269
2011-07-15	22.65	23.50	22.50	23.30	12618045
2011-07-18	23.10	23.30	22.10	22.35	6551221
2011-07-19	22.50	22.90	22.00	22.10	9534512
2011-07-20	22.30	22.40	21.70	21.80	5442352
2011-07-21	21.90	22.10	21.70	22.00	6199642
2011-07-22	22.00	22.10	21.60	21.60	2711861
2011-07-25	21.20	22.20	21.00	21.35	5807830
2011-07-26	21.60	22.00	21.40	21.40	3367139
2011-07-27	21.60	21.60	20.90	21.20	5256876
2011-07-28	21.10	21.85	20.70	20.80	7906514
2011-07-29	20.40	21.30	19.90	21.10	11448568
2011-08-01	22.20	22.20	20.60	21.10	13880869
2011-08-02	21.80	22.20	20.20	20.70	13987657
2011-08-03	20.80	20.95	19.60	20.70	10180820
2011-08-04	20.40	20.40	19.40	19.40	12975787
2011-08-05	19.40	20.10	17.30	18.90	16330638
2011-08-08	16.90	17.90	16.30	16.50	18330092
2011-08-09	17.10	18.00	16.60	18.00	12603780
2011-08-10	17.60	17.90	17.20	17.30	9439943
2011-08-11	17.60	18.80	17.50	18.60	9775598
2011-08-12	18.90	19.50	18.60	18.70	9947039
2011-08-15	19.20	19.30	18.80	19.00	9525552
2011-08-16	18.90	19.20	18.70	19.10	10606959
2011-08-17	19.30	19.50	19.10	19.20	9411780
2011-08-18	18.50	18.70	17.70	17.80	12093473
2011-08-19	17.20	18.20	17.00	17.70	9425161
2011-08-22	18.10	18.30	16.60	17.10	13744941
2011-08-23	17.00	17.10	15.90	16.90	19084401
2011-08-24	16.60	17.80	16.50	17.45	12804594
2011-08-25	17.50	17.90	16.80	16.90	6322044
2011-08-26	16.70	17.30	16.50	17.00	6452474
2011-08-29	17.30	18.10	17.30	18.10	6438511
2011-08-30	17.80	18.30	17.70	18.00	10542732
2011-08-31	18.30	18.70	17.80	18.00	7743360
2011-09-01	18.10	18.60	17.60	17.60	6246667
2011-09-02	17.20	17.60	17.10	17.20	3339007
2011-09-06	16.70	17.00	16.60	16.90	3399188
2011-09-07	17.30	18.00	17.20	17.95	4689756
2011-09-08	17.70	18.30	17.20	17.50	6104709
2011-09-09	17.20	17.60	17.00	17.15	2952879
2011-09-12	16.80	17.20	16.60	16.70	5738954
2011-09-13	16.90	17.20	16.80	16.85	4464375
2011-09-14	17.10	18.50	17.00	18.00	18983702
2011-09-15	18.00	18.40	17.70	18.40	8445297
2011-09-16	18.40	18.60	18.10	18.30	4873428
2011-09-19	17.90	18.10	17.80	17.95	4502630
2011-09-20	18.10	18.20	17.80	17.80	3293747
2011-09-21	18.00	18.90	17.90	18.10	7294192
2011-09-22	17.50	17.70	16.60	16.80	13523668
2011-09-23	16.80	17.20	16.70	17.00	5710960
2011-09-26	17.40	17.40	16.10	16.65	13536226
2011-09-27	17.10	17.40	16.90	16.90	7434858
2011-09-28	17.00	17.40	16.50	16.55	6633221
2011-09-29	17.00	17.00	14.60	14.90	19404874
2011-09-30	14.60	15.40	14.40	15.10	7618482
2011-10-03	14.70	15.70	14.40	14.50	9786010
2011-10-04	14.00	15.20	12.70	14.70	18012163
2011-10-05	14.85	14.90	14.10	14.65	4611610
2011-10-06	14.50	15.70	14.50	15.10	8682387
2011-10-07	15.30	15.70	15.10	15.20	6486180
2011-10-10	15.40	16.60	15.30	16.50	6570941
2011-10-11	16.40	17.20	16.30	16.60	4743871
2011-10-12	17.00	17.50	16.80	17.10	5867277
2011-10-13	17.20	17.40	16.70	17.20	4435375
2011-10-14	17.60	18.00	17.40	18.00	7375741
2011-10-17	18.30	18.60	17.50	17.70	5983398
2011-10-18	17.65	18.00	17.50	17.70	8215909
2011-10-19	17.70	17.80	17.20	17.20	3520305
2011-10-20	17.30	17.70	17.00	17.50	6234976
2011-10-21	17.80	18.40	17.50	17.75	4509497
2011-10-24	18.10	18.40	17.80	18.40	4374401
2011-10-25	18.00	18.40	17.90	18.00	3182367
2011-10-26	18.20	18.40	17.60	17.90	3363580
2011-10-27	18.40	18.60	18.00	18.30	10217243
2011-10-28	18.20	18.50	18.10	18.40	2980640
2011-10-31	18.20	18.30	17.90	17.90	4846609
2011-11-01	16.90	18.30	16.50	17.30	9270148
2011-11-02	17.60	17.70	16.70	16.80	7445910
2011-11-03	16.90	17.10	16.50	16.50	7169768
2011-11-04	16.50	17.30	16.40	16.80	6650849
2011-11-07	17.00	17.30	16.90	17.00	4126261
2011-11-08	17.30	17.50	16.70	17.50	8476366
2011-11-09	17.20	17.50	16.40	16.40	14726404
2011-11-10	16.80	17.00	16.10	16.90	6188078
2011-11-11	16.80	17.20	16.80	17.00	4200061
2011-11-14	17.00	17.20	16.80	16.80	4251815
2011-11-15	16.70	16.90	16.70	16.85	2397806
2011-11-16	16.80	17.10	16.50	16.60	4462511
2011-11-17	17.10	17.50	16.90	17.40	9971991
2011-11-18	17.70	18.30	17.60	17.80	8692760
2011-11-21	17.50	18.90	17.50	18.50	12338010
2011-11-22	18.80	19.20	18.10	18.65	10179735
2011-11-23	18.50	18.50	17.20	17.40	8292356
2011-11-25	17.40	17.90	17.20	17.50	2601538
2011-11-28	18.00	18.10	17.60	17.65	3566381
2011-11-29	17.60	17.90	17.20	17.20	2304131
2011-11-30	17.70	18.30	17.50	18.00	7502003
2011-12-01	18.10	18.80	17.90	18.80	8178923
2011-12-02	19.10	19.20	18.40	18.60	3925955
2011-12-05	18.70	18.80	18.00	18.10	4013653
2011-12-06	18.10	18.20	17.80	17.90	2518810
2011-12-07	18.00	18.00	17.60	17.75	3524591
2011-12-08	17.70	17.80	17.00	17.00	3861393
2011-12-09	17.40	18.20	17.30	17.50	6669365
2011-12-12	17.30	18.20	17.20	17.70	4477510
2011-12-13	18.00	18.50	17.90	18.00	4437290
2011-12-14	17.80	18.00	17.60	17.60	3236000
2011-12-15	18.00	18.20	17.60	17.80	2688118
2011-12-16	18.00	18.10	17.68	17.70	3530075
2011-12-19	17.80	18.30	17.80	18.10	3948567
2011-12-20	18.30	18.40	18.00	18.30	3449481
2011-12-21	18.10	18.20	17.90	17.95	2024807
2011-12-22	18.00	18.20	17.90	17.90	1970211
2011-12-23	17.90	18.10	17.80	18.10	1751168
2011-12-27	18.00	18.20	17.90	18.15	2015730
2011-12-28	18.10	18.30	18.00	18.05	2343330
2011-12-29	18.10	18.30	18.00	18.20	2043566
2011-12-30	18.10	18.30	18.10	18.20	1971522
2012-01-03	18.40	18.80	18.30	18.60	4406727
2012-01-04	18.50	19.20	18.00	18.30	6935530
2012-01-05	19.00	20.40	18.80	20.40	12183902
2012-01-06	20.50	20.60	19.70	20.00	4605231
2012-01-09	20.20	20.80	20.00	20.45	7556526
2012-01-10	20.70	20.90	20.40	20.50	5965909
2012-01-11	20.40	20.60	20.20	20.40	3688978
2012-01-12	20.50	21.20	20.40	21.10	7126180
2012-01-13	21.10	21.70	21.10	21.40	8127505
2012-01-17	21.60	21.90	21.40	21.60	6542320
2012-01-18	21.30	21.70	21.30	21.60	6314539
2012-01-19	21.60	21.80	21.40	21.55	6336250
2012-01-20	21.50	21.50	20.80	21.00	5697692
2012-01-23	20.40	21.20	20.30	21.00	4993595
2012-01-24	20.90	21.50	20.70	20.75	4093675
2012-01-25	21.00	21.00	20.60	20.80	7222845
2012-01-26	21.00	21.20	20.60	20.80	9113658
2012-01-27	20.50	20.70	20.40	20.40	5581219
2012-01-30	20.30	20.40	20.00	20.30	7504392
2012-01-31	20.50	20.90	20.30	20.80	6684151
2012-02-01	21.00	21.60	20.90	21.40	7400020
2012-02-02	21.60	21.60	21.10	21.20	3099402
2012-02-03	21.40	21.60	21.30	21.45	6718186
2012-02-06	21.40	21.60	21.30	21.50	2793025
2012-02-07	21.35	21.40	20.90	21.15	5747449
2012-02-08	21.20	21.90	21.00	21.90	10417531
2012-02-09	21.60	22.00	21.30	21.90	11436053
2012-02-10	21.40	21.90	21.30	21.45	4978839
2012-02-13	21.50	21.60	21.30	21.50	3015558
2012-02-14	21.40	21.70	21.30	21.45	3505501
2012-02-15	21.60	21.80	21.40	21.40	4013050
2012-02-16	21.40	21.60	21.40	21.45	1896831
2012-02-17	21.50	21.60	21.30	21.45	3329495
2012-02-21	21.40	21.50	21.10	21.20	4000760
2012-02-22	21.10	21.20	20.80	20.90	5414578
2012-02-23	21.00	21.20	20.90	21.00	3659030
2012-02-24	21.00	22.00	20.90	22.00	11562632
2012-02-27	21.90	22.50	21.70	22.30	6372763
2012-02-28	22.40	22.50	21.70	22.15	5531326
2012-02-29	22.50	22.80	22.30	22.60	9389645
2012-03-01	22.70	22.80	22.30	22.30	4731641
2012-03-02	22.30	23.40	22.20	23.10	10439865
2012-03-05	23.40	23.50	22.50	22.55	5042881
2012-03-06	22.30	22.40	22.00	22.15	4875442
2012-03-07	22.30	22.60	22.20	22.50	2519937
2012-03-08	22.60	23.00	22.60	22.95	4329237
2012-03-09	23.30	23.60	23.20	23.50	6407423
2012-03-12	23.50	23.50	22.90	23.20	3663550
2012-03-13	23.40	23.40	22.80	22.90	4933610
2012-03-14	23.00	23.10	22.80	22.85	2137617
2012-03-15	22.90	23.00	22.70	22.80	2778715
2012-03-16	22.70	22.80	22.60	22.60	2787102
2012-03-19	22.60	22.80	22.50	22.70	2190345
2012-03-20	22.50	22.80	22.50	22.60	2113745
2012-03-21	22.60	22.70	22.50	22.60	982546
2012-03-22	22.60	22.70	22.50	22.70	1323609
2012-03-23	22.60	22.70	22.50	22.60	1550057
2012-03-26	22.60	22.80	22.30	22.45	5262094
2012-03-27	22.40	22.60	22.00	22.50	7527004
2012-03-28	22.50	22.70	22.30	22.40	4081241
2012-03-29	22.40	22.50	22.00	22.10	5465828
2012-03-30	22.80	23.30	22.60	23.10	11285236
2012-04-02	23.10	24.10	23.00	24.00	14095362
2012-04-03	23.60	23.90	23.10	23.25	10501580
2012-04-04	23.00	23.30	22.40	22.90	9489410
2012-04-05	22.80	23.50	22.80	23.50	6099942
2012-04-09	23.10	23.40	22.90	23.25	3260538
2012-04-10	23.20	23.30	21.90	22.20	7608019
2012-04-11	22.70	22.80	22.30	22.50	3579684
2012-04-12	22.40	22.60	22.30	22.60	3503203
2012-04-13	22.40	22.50	22.20	22.30	2263068
2012-04-16	22.30	22.50	21.50	21.70	6139630
2012-04-17	21.90	22.60	21.80	22.40	5615688
2012-04-18	22.15	22.70	22.10	22.70	3076624
2012-04-19	22.60	22.70	22.10	22.35	3552190
2012-04-20	22.30	22.40	22.00	22.25	4657651
2012-04-23	22.00	22.10	21.10	21.40	4985101
2012-04-24	21.70	22.00	21.60	21.90	4098562
2012-04-25	22.20	22.20	21.90	22.05	2256666
2012-04-26	22.00	22.20	21.50	22.00	3288057
2012-04-27	22.00	22.40	21.60	22.10	3967325
2012-04-30	22.10	22.70	22.10	22.55	5168529
2012-05-01	22.60	23.10	22.15	22.30	9904158
2012-05-02	22.40	22.70	22.10	22.50	4290873
2012-05-03	22.30	22.50	21.80	22.10	3708129
2012-05-04	21.90	22.40	21.30	21.60	8807474
2012-05-07	21.30	21.80	21.10	21.65	9289772
2012-05-08	22.40	22.50	20.70	21.40	16053827
2012-05-09	21.20	21.90	20.70	21.80	14400266
2012-05-10	22.00	22.10	21.20	21.75	9160621
2012-05-11	21.70	21.80	21.20	21.25	3665460
2012-05-14	20.85	21.10	19.70	20.20	9214068
2012-05-15	20.20	20.20	19.70	19.75	8649720
2012-05-16	19.60	20.20	19.60	19.60	6225514
2012-05-17	19.50	19.70	17.80	18.30	17657346
2012-05-18	18.00	19.00	17.90	18.85	9747111
2012-05-21	18.50	19.80	18.30	19.80	5666427
2012-05-22	20.10	20.20	18.90	19.60	5345906
2012-05-23	19.20	20.00	19.10	19.90	4621968
2012-05-24	19.70	19.90	19.50	19.90	2538165
2012-05-25	19.70	19.70	19.20	19.30	1985366
2012-05-29	19.50	19.60	19.00	19.30	3079440
2012-05-30	19.00	19.10	18.40	18.90	4263130
2012-05-31	19.10	19.30	18.60	18.90	5684305
2012-06-01	18.50	19.40	18.30	18.40	3402120
2012-06-04	18.40	19.00	18.40	19.00	3508891
2012-06-05	18.60	19.00	18.60	18.90	3078058
2012-06-06	19.00	19.20	19.00	19.15	2931240
2012-06-07	19.10	19.50	18.60	18.60	3669301
2012-06-08	18.50	19.00	18.50	18.60	1621221
2012-06-11	18.70	18.80	18.60	18.60	1233801
2012-06-12	18.70	18.90	18.50	18.60	1971420
2012-06-13	18.60	18.80	18.10	18.25	3221325
2012-06-14	18.20	18.60	18.00	18.55	3280824
2012-06-15	18.45	18.70	18.20	18.70	3776436
2012-06-18	18.50	18.60	18.10	18.35	4187608
2012-06-19	18.20	19.20	18.10	19.10	5573533
2012-06-20	19.00	19.20	18.80	19.20	2235471
2012-06-21	19.10	19.20	18.70	18.75	3570479
2012-06-22	18.70	19.20	18.70	18.90	4113694
2012-06-25	18.90	18.95	18.00	18.15	4870189
2012-06-26	18.20	18.50	18.20	18.35	2348662
2012-06-27	18.30	18.90	18.30	18.70	1743854
2012-06-28	18.50	18.70	18.40	18.60	1856930
2012-06-29	18.80	18.90	18.20	18.50	3707913
2012-07-02	18.40	19.90	18.40	19.85	6784453
2012-07-03	19.90	20.80	19.80	20.40	5360789
2012-07-05	20.40	21.30	20.40	20.90	5242110
2012-07-06	20.80	20.90	20.20	20.45	2973702
2012-07-09	21.10	21.20	20.50	20.75	4908794
2012-07-10	20.80	20.90	20.20	20.45	4358939
2012-07-11	20.40	20.70	20.20	20.30	2308762
2012-07-12	20.10	20.80	19.90	20.65	3836875
2012-07-13	20.60	21.00	20.10	20.50	4508804
2012-07-16	20.40	20.80	20.40	20.70	3074464
2012-07-17	20.80	21.00	20.20	20.85	4984333
2012-07-18	20.80	21.30	20.70	21.10	3749387
2012-07-19	21.20	21.60	21.00	21.10	4691191
2012-07-20	21.20	21.30	20.80	20.95	4416031
2012-07-23	20.65	21.00	20.60	20.80	2179440
2012-07-24	20.70	20.80	20.30	20.40	1729520
2012-07-25	20.50	21.10	20.40	20.80	4297879
2012-07-26	21.10	21.25	20.80	21.05	5184217
2012-07-27	21.20	21.70	21.00	21.60	6874486
2012-07-30	21.80	22.00	21.50	21.90	3226107
2012-07-31	21.90	22.00	21.40	21.60	2560703
2012-08-01	21.80	21.80	20.90	21.50	3438452
2012-08-02	21.40	21.60	21.00	21.10	3149105
2012-08-03	21.30	21.70	21.20	21.60	3114118
2012-08-06	21.70	22.30	21.70	22.00	6744066
2012-08-07	22.50	23.40	22.20	23.00	19152857
2012-08-08	22.80	25.10	22.80	24.75	32522190
2012-08-09	24.90	24.90	23.30	24.00	12158941
2012-08-10	23.80	24.90	23.70	24.80	13765777
2012-08-13	24.90	25.20	24.80	25.05	7547958
2012-08-14	25.20	25.40	24.70	25.30	8345292
2012-08-15	25.60	25.70	24.80	25.50	8171878
2012-08-16	25.50	26.00	25.10	25.90	8585533
2012-08-17	26.00	26.00	25.50	25.60	3572816
2012-08-20	26.00	26.40	25.60	25.60	6803563
2012-08-21	26.00	26.20	25.60	25.70	3649016
2012-08-22	25.60	25.80	25.50	25.60	2293048
2012-08-23	25.40	25.40	24.80	25.00	4655987
2012-08-24	24.75	25.50	24.70	25.40	4714652
2012-08-27	25.50	25.60	25.00	25.40	9867590
2012-08-28	25.45	25.50	25.20	25.30	3593129
2012-08-29	25.20	25.50	25.10	25.40	4135438
2012-08-30	25.30	25.40	25.10	25.40	3626888
2012-08-31	25.10	25.40	24.90	25.30	4625821
2012-09-04	25.25	25.50	25.10	25.40	3962749
2012-09-05	25.40	25.50	24.90	25.15	2952205
2012-09-06	25.30	25.60	25.20	25.40	3270151
2012-09-07	25.40	25.55	25.05	25.30	5496503
2012-09-10	25.10	25.30	25.00	25.10	2604455
2012-09-11	24.90	25.10	24.60	25.00	7360950
2012-09-12	25.00	25.00	24.00	24.25	9376622
2012-09-13	24.00	24.90	23.85	24.75	6919324
2012-09-14	24.90	25.20	24.40	24.70	5261323
2012-09-17	24.40	24.50	23.80	23.90	5366926
2012-09-18	23.70	24.30	23.30	24.30	9744857
2012-09-19	24.20	24.90	24.10	24.90	7467941
2012-09-20	24.70	25.90	24.30	25.70	11741015
2012-09-21	25.60	25.80	25.30	25.40	6265552
2012-09-24	25.30	25.40	25.00	25.05	4307720
2012-09-25	25.10	25.30	24.70	24.75	6696872
2012-09-26	24.70	25.25	24.40	25.00	7293583
2012-09-27	25.10	26.00	25.10	25.85	7774375
2012-09-28	25.80	26.00	25.40	25.90	5692919
2012-10-01	25.90	26.20	25.60	25.65	5993779
2012-10-02	26.50	26.80	26.00	26.20	8911703
2012-10-03	26.50	27.30	26.40	27.30	9260794
2012-10-04	27.45	27.50	26.80	27.00	4301337
2012-10-05	27.00	27.30	26.40	26.90	5214273
2012-10-08	26.70	26.90	26.50	26.65	3186180
2012-10-09	26.90	27.10	26.30	26.30	8830622
2012-10-10	26.45	27.60	26.40	27.50	22415783
2012-10-11	27.70	27.90	27.30	27.30	7328569
2012-10-12	27.40	27.80	27.00	27.80	5793807
2012-10-15	27.80	28.00	27.60	28.00	5900213
2012-10-16	28.10	28.50	27.80	28.40	8759373
2012-10-17	28.60	28.60	28.00	28.35	6208543
2012-10-18	28.40	29.70	28.20	29.40	17436797
2012-10-19	29.50	29.70	28.80	29.20	13792476
2012-10-22	29.40	29.50	28.50	29.10	7392572
2012-10-23	28.80	28.80	28.00	28.70	4770882
2012-10-24	28.50	29.30	28.40	28.90	8283230
2012-10-25	29.20	29.20	27.90	28.50	10179184
2012-10-26	28.50	28.90	28.10	28.20	7328308
2012-10-31	28.40	28.40	27.40	28.00	6066621
2012-11-01	28.10	29.60	28.10	28.10	12607565
2012-11-02	28.50	29.40	28.40	29.00	6839450
2012-11-05	29.00	29.00	28.20	28.30	5648647
2012-11-06	28.60	28.60	28.00	28.10	5853110
2012-11-07	27.90	28.00	26.70	27.40	10408719
2012-11-08	27.50	27.80	26.60	26.70	6295971
2012-11-09	27.40	27.80	26.90	27.50	6440430
2012-11-12	27.70	28.10	27.50	27.80	4917683
2012-11-13	27.50	28.40	27.40	27.90	8521808
2012-11-14	28.00	28.00	26.80	27.00	6715670
2012-11-15	27.10	27.20	25.50	26.50	12392326
2012-11-16	26.40	27.10	26.00	26.90	8572519
2012-11-19	27.10	27.40	26.90	27.00	8125080
2012-11-20	27.00	27.90	27.00	27.71	8077237
2012-11-21	27.80	28.20	27.20	27.25	5831113
2012-11-23	27.60	28.00	27.60	27.80	1881471
2012-11-26	27.60	28.00	27.60	27.60	5131433
2012-11-27	27.50	27.80	26.90	27.00	5804052
2012-11-28	27.00	27.50	26.70	27.00	10314167
2012-11-29	27.20	27.50	27.10	27.40	5584748
2012-11-30	27.60	27.90	27.45	27.65	8222671
2012-12-03	27.90	28.30	27.90	28.00	5615814
2012-12-04	28.20	28.50	27.30	27.60	10089760
2012-12-05	27.80	28.10	27.30	27.70	8968787
2012-12-06	28.50	28.50	27.90	27.90	12092981
2012-12-07	28.10	28.20	27.50	27.55	7477123
2012-12-10	27.80	27.80	27.30	27.40	4471175
2012-12-11	27.55	27.80	27.20	27.30	5775379
2012-12-12	27.40	27.90	27.20	27.80	4190669
2012-12-13	27.80	28.20	27.40	27.70	6691722
2012-12-14	27.50	29.30	26.80	29.10	12195246
2012-12-17	28.60	29.30	28.50	29.20	8532005
2012-12-18	29.70	30.10	29.40	29.60	8953666
2012-12-19	29.70	29.95	29.00	29.60	12592568
2012-12-20	29.50	30.00	29.40	29.90	4652278
2012-12-21	29.20	29.70	29.00	29.45	5779116
2012-12-24	29.30	29.50	29.30	29.50	1545241
2012-12-26	29.40	29.60	29.20	29.25	1911096
2012-12-27	29.30	29.50	29.00	29.05	2966010
2012-12-28	28.90	29.20	28.80	28.90	3352153
2012-12-31	28.80	29.10	28.80	28.90	4776925
2013-01-02	29.50	30.40	29.50	30.20	8492040
2013-01-03	30.40	31.00	29.90	30.80	8058491
2013-01-04	30.90	31.50	30.60	31.00	10741232
2013-01-07	31.10	31.20	30.60	30.80	4923761
2013-01-08	30.70	31.40	30.60	31.40	7254722
2013-01-09	31.50	31.60	30.90	31.20	7147494
2013-01-10	31.40	31.90	31.20	31.30	8378936
2013-01-11	31.20	31.80	31.10	31.60	14262573
2013-01-14	31.50	31.80	31.40	31.50	8839701
2013-01-15	31.50	31.60	31.40	31.40	3952966
2013-01-16	31.40	31.60	31.20	31.20	2833604
2013-01-17	31.40	31.60	31.30	31.45	3834235
2013-01-18	31.85	31.90	31.50	31.60	3974612
2013-01-22	31.70	31.70	31.30	31.50	4563482
2013-01-23	31.40	31.50	31.10	31.20	3791604
2013-01-24	31.20	31.20	30.80	30.90	6525334
2013-01-25	31.10	31.50	30.90	31.50	3379499
2013-01-28	31.50	31.60	31.20	31.50	3061909
2013-01-29	31.50	31.50	31.20	31.30	3007807
2013-01-30	31.30	31.80	31.20	31.50	4448916
2013-01-31	31.40	31.80	31.30	31.40	3896133
2013-02-01	31.70	32.50	31.60	32.30	8259899
2013-02-04	32.30	32.40	31.60	31.65	5586051
2013-02-05	31.30	32.10	31.10	32.00	11661120
2013-02-06	32.00	32.00	31.45	31.60	4905572
2013-02-07	31.30	31.60	31.00	31.50	6316708
2013-02-08	31.70	31.70	31.10	31.20	5107196
2013-02-11	31.30	31.60	31.30	31.40	4072138
2013-02-12	31.40	32.00	31.30	31.85	9122571
2013-02-13	32.00	32.30	31.90	32.00	4295821
2013-02-14	31.80	32.10	31.70	31.70	3653922
2013-02-15	31.60	31.90	31.50	31.50	2464780
2013-02-19	31.60	31.90	31.50	31.70	3336115
2013-02-20	31.70	32.00	30.80	30.99	5585561
2013-02-21	31.05	31.10	30.20	30.70	8279149
2013-02-22	30.80	30.90	30.50	30.50	3105088
2013-02-25	30.60	31.00	30.30	30.30	5979138
2013-02-26	29.90	31.00	29.70	30.60	7900732
2013-02-27	30.70	31.00	30.30	30.80	3575881
2013-02-28	30.80	31.70	30.80	31.10	10543308
2013-03-01	31.00	31.80	30.90	31.35	8665018
2013-03-04	31.30	32.00	31.20	32.00	6278669
2013-03-05	32.00	32.40	31.90	32.25	6569411
2013-03-06	32.50	32.50	32.20	32.40	5596970
2013-03-07	32.45	32.50	32.10	32.10	4257184
2013-03-08	32.30	32.40	32.00	32.10	3103507
2013-03-11	32.10	32.20	31.70	32.00	3937170
2013-03-12	31.90	32.10	31.80	31.90	2875263
2013-03-13	31.90	31.95	31.30	31.35	3834987
2013-03-14	31.40	31.70	31.30	31.50	3111287
2013-03-15	31.50	31.60	31.10	31.10	6700766
2013-03-18	30.90	31.20	30.50	31.00	6856308
2013-03-19	31.10	31.20	30.60	30.60	4728378
2013-03-20	30.70	31.20	30.70	30.85	4545897
2013-03-21	30.80	31.20	30.60	31.00	4719032
2013-03-22	31.00	31.10	30.70	31.05	2633841
2013-03-25	31.10	31.20	30.70	30.70	2863830
2013-03-26	30.70	31.00	30.60	30.85	3964766
2013-03-27	30.69	30.90	30.50	30.80	4501918
2013-03-28	30.80	30.80	30.50	30.80	4692684
2013-04-01	30.80	30.90	30.60	30.80	2415647
2013-04-02	30.80	30.90	30.70	30.75	3180048
2013-04-03	30.70	30.80	30.50	30.70	4847746
2013-04-04	30.60	30.70	29.70	30.00	6188203
2013-04-05	29.55	30.20	29.50	30.10	3399049
2013-04-08	30.00	30.50	30.00	30.40	2552672
2013-04-09	30.50	30.80	30.50	30.65	2893294
2013-04-10	30.70	31.30	30.60	31.30	3837501
2013-04-11	31.50	32.00	31.30	31.55	4345686
2013-04-12	31.70	31.70	30.80	30.80	3787931
2013-04-15	30.80	30.90	30.10	30.30	5750970
2013-04-16	30.40	30.60	30.40	30.45	2795987
2013-04-17	30.20	30.30	29.80	30.00	6322103
2013-04-18	30.00	30.10	29.70	29.85	3427068
2013-04-19	29.80	30.10	29.70	30.05	2080389
2013-04-22	30.10	30.30	29.80	30.25	1983046
2013-04-23	30.15	31.10	30.10	31.10	3084678
2013-04-24	31.20	31.50	31.15	31.35	2371544
2013-04-25	31.50	31.50	31.10	31.20	3227635
2013-04-26	31.20	31.50	31.20	31.20	2515911
2013-04-29	31.40	31.50	30.60	30.70	4702369
2013-04-30	31.20	32.50	31.20	32.50	12784373
2013-05-01	32.30	33.90	32.30	33.55	9649538
2013-05-02	33.40	33.50	32.80	33.00	4391256
2013-05-03	33.30	33.90	33.20	33.55	3882893
2013-05-06	33.70	34.05	33.60	33.90	4987329
2013-05-07	34.00	34.10	33.70	33.90	2973206
2013-05-08	33.90	34.20	33.50	33.70	2876546
2013-05-09	33.60	34.00	33.55	33.85	2493369
2013-05-10	33.90	34.05	33.80	33.90	2378613
2013-05-13	33.70	34.30	33.70	34.00	2928143
2013-05-14	34.20	34.65	34.10	34.50	4369984
2013-05-15	34.70	35.90	34.70	35.30	11256893
2013-05-16	35.70	35.70	34.50	34.50	5472299
2013-05-17	34.90	35.10	34.30	35.00	4655945
2013-05-20	34.90	35.60	34.90	35.00	4530615
2013-05-21	35.30	35.40	34.80	35.15	5041152
2013-05-22	35.20	35.80	35.00	35.35	4573665
2013-05-23	34.90	35.50	34.30	35.45	5907968
2013-05-24	35.40	35.80	35.10	35.80	5122796
2013-05-28	36.00	36.25	35.60	35.90	5914378
2013-05-29	35.70	35.90	35.20	35.55	7687206
2013-05-30	35.60	35.90	35.40	35.70	3805711
2013-05-31	35.60	35.60	34.80	34.85	6095463
2013-06-03	34.95	35.00	33.70	34.60	7290539
2013-06-04	34.60	34.70	33.70	34.10	9809074
2013-06-05	33.90	33.90	32.85	33.00	8761462
2013-06-06	33.10	34.20	33.10	33.90	10279979
2013-06-07	34.10	35.20	33.80	34.60	6681307
2013-06-10	34.80	34.90	33.60	34.00	5516179
2013-06-11	33.40	33.90	33.20	33.40	4996497
2013-06-12	33.50	33.60	32.10	32.40	7423311
2013-06-13	32.30	33.30	32.10	32.90	7711921
2013-06-14	33.00	33.50	32.70	32.70	4907353
2013-06-17	32.80	34.00	32.70	33.40	5291061
2013-06-18	33.40	34.60	33.40	34.00	5484761
2013-06-19	34.10	34.80	33.50	33.70	7084945
2013-06-20	33.30	33.30	32.50	32.69	6586872
2013-06-21	33.00	33.30	31.30	31.50	15164869
2013-06-24	31.00	32.45	30.40	32.20	9312702
2013-06-25	32.60	32.80	31.80	32.00	7819842
2013-06-26	32.20	33.40	32.10	33.30	5922810
2013-06-27	33.50	34.30	33.40	34.00	5880170
2013-06-28	33.90	34.70	33.10	33.50	16012577
2013-07-01	33.50	34.00	33.00	33.80	3796146
2013-07-02	33.80	34.50	33.60	34.40	5118471
2013-07-03	34.30	34.70	33.80	34.70	3522193
2013-07-05	34.80	35.00	33.60	33.80	5969510
2013-07-08	34.00	34.90	33.90	34.80	4995250
2013-07-09	35.30	36.00	35.10	35.95	8150769
2013-07-10	36.10	36.20	35.40	35.90	4610915
2013-07-11	36.20	36.50	36.00	36.40	4963689
2013-07-12	36.50	37.30	36.40	37.20	4593224
2013-07-15	37.50	37.70	36.60	36.60	5493998
2013-07-16	36.60	36.90	36.00	36.70	5470989
2013-07-17	36.70	36.80	36.20	36.30	5100271
2013-07-18	36.40	37.20	36.20	36.90	4186338
2013-07-19	37.00	37.20	36.00	36.40	5682382
2013-07-22	36.40	36.80	36.20	36.80	3221140
2013-07-23	36.70	36.80	36.40	36.80	2488700
2013-07-24	36.90	36.90	36.00	36.80	4777890
2013-07-25	37.30	37.80	36.60	37.80	6924248
2013-07-26	37.50	38.10	37.20	37.55	4186964
2013-07-29	37.40	37.90	37.10	37.50	3419476
2013-07-30	37.60	37.70	37.00	37.00	2961208
2013-07-31	37.00	37.70	36.90	37.40	3314063
2013-08-01	37.80	37.90	37.45	37.80	2515577
2013-08-02	37.80	38.40	37.60	38.40	4156080
2013-08-05	38.20	38.40	37.80	37.90	3722044
2013-08-06	37.90	38.40	37.80	38.25	3158448
2013-08-07	38.20	38.30	37.70	37.85	2896226
2013-08-08	38.10	38.20	37.60	38.00	2783870
2013-08-09	37.80	38.25	37.80	38.20	2324505
2013-08-12	38.30	38.50	38.10	38.30	2219617
2013-08-13	38.40	38.50	38.00	38.00	3022464
2013-08-14	38.00	38.10	37.60	37.60	3187851
2013-08-15	37.60	37.70	36.80	36.95	3974187
2013-08-16	37.00	37.20	36.80	37.00	2774683
2013-08-19	37.00	37.20	36.00	36.10	3493702
2013-08-20	36.30	37.10	36.00	36.70	2890437
2013-08-21	36.70	37.20	36.50	36.60	2639178
2013-08-22	36.70	37.00	36.30	36.70	1925674
2013-08-23	36.80	37.05	36.20	37.00	2935736
2013-08-26	37.10	37.30	36.60	36.65	2618622
2013-08-27	36.20	36.30	35.55	35.60	4482934
2013-08-28	35.60	36.00	35.50	35.75	2682672
2013-08-29	35.80	36.60	35.70	36.30	2616498
2013-08-30	36.20	36.30	35.70	35.80	3034766
2013-09-03	36.00	36.40	35.90	36.40	2697390
2013-09-04	36.40	37.00	36.30	36.90	3191646
2013-09-05	37.10	38.00	37.10	38.00	4361309
2013-09-06	38.00	38.30	37.50	37.50	6220379
2013-09-09	37.60	38.30	37.60	38.00	3761313
2013-09-10	38.30	38.50	38.10	38.50	2981892
2013-09-11	38.40	38.80	38.20	38.70	4098456
2013-09-12	38.60	38.80	37.50	37.75	4098607
2013-09-13	37.90	38.50	37.80	38.10	4045062
2013-09-16	38.40	38.70	38.10	38.30	4524503
2013-09-17	38.30	38.80	38.30	38.60	3272144
2013-09-18	38.50	38.80	38.30	38.65	5511913
2013-09-19	38.80	39.70	38.80	39.65	4954671
2013-09-20	39.60	39.90	39.20	39.35	5617280
2013-09-23	39.00	39.10	38.40	38.59	3770922
2013-09-24	38.60	38.70	38.20	38.30	2816986
2013-09-25	38.30	38.75	38.10	38.29	2601612
2013-09-26	39.10	39.30	38.50	39.30	2876361
2013-09-27	39.10	39.20	38.80	39.20	2166579
2013-09-30	38.60	38.90	38.40	38.75	3473021
2013-10-01	38.70	39.80	38.70	39.75	3460434
2013-10-02	39.60	39.90	39.10	39.80	2736564
2013-10-03	39.80	39.80	39.10	39.20	4919082
2013-10-04	39.30	39.75	39.20	39.50	2672063
2013-10-07	39.10	39.70	39.00	39.60	2067678
2013-10-08	39.50	40.00	38.50	38.50	5685949
2013-10-09	38.80	38.90	38.10	38.30	4099577
2013-10-10	39.70	39.80	38.90	39.05	6176053
2013-10-11	39.10	39.60	38.50	38.80	7247718
2013-10-14	38.30	39.40	38.30	39.35	2791505
2013-10-15	39.20	39.50	38.60	39.00	3569323
2013-10-16	39.15	39.60	38.70	39.49	5165457
2013-10-17	39.30	39.90	39.25	39.90	2944097
2013-10-18	40.20	40.60	40.00	40.45	3682739
2013-10-21	40.80	41.00	40.50	41.00	3210736
2013-10-22	41.20	41.70	41.10	41.25	3407429
2013-10-23	41.50	41.80	40.50	40.55	5315899
2013-10-24	39.00	40.50	38.70	39.10	12272183
2013-10-25	38.40	38.50	36.60	37.49	28120797
2013-10-28	37.40	37.70	37.00	37.30	6697033
2013-10-29	37.30	37.50	37.10	37.21	4175379
2013-10-30	37.40	37.40	36.80	37.30	3698909
2013-10-31	37.20	37.80	37.10	37.65	3198750
2013-11-01	38.00	38.20	37.65	37.90	6204940
2013-11-04	38.20	38.40	37.80	37.90	3699530
2013-11-05	37.80	37.90	37.00	37.15	4051374
2013-11-06	37.30	37.40	36.40	36.50	5428763
2013-11-07	36.50	37.20	35.60	36.00	8085045
2013-11-08	36.10	36.70	35.80	36.55	3478943
2013-11-11	36.60	37.50	36.55	37.10	3085158
2013-11-12	37.10	37.20	36.30	37.20	6153601
2013-11-13	37.10	37.40	36.88	37.40	2458111
2013-11-14	37.50	37.60	36.90	37.35	3388578
2013-11-15	37.40	38.80	37.30	38.60	6322706
2013-11-18	38.80	38.90	37.35	37.55	4299561
2013-11-19	37.50	37.50	36.70	36.80	3612792
2013-11-20	37.00	37.10	36.30	36.30	3197283
2013-11-21	36.50	36.70	36.30	36.40	1514451
2013-11-22	36.60	37.20	36.50	36.80	2590774
2013-11-25	38.50	38.60	36.50	36.60	12783928
2013-11-26	36.90	37.10	36.60	36.80	4308221
2013-11-27	36.90	37.10	36.60	36.85	4342966
2013-11-29	36.90	37.70	36.80	37.70	2986633
2013-12-02	37.90	37.90	37.50	37.70	2360409
2013-12-03	37.70	38.20	37.10	37.40	4195060
2013-12-04	37.20	37.70	36.90	37.20	4588101
2013-12-05	37.00	37.40	36.80	36.90	1881881
2013-12-06	37.20	37.50	36.80	36.90	2792947
2013-12-09	37.00	37.10	36.30	36.75	4234443
2013-12-10	36.70	36.80	36.00	36.00	4279495
2013-12-11	36.25	36.40	34.80	34.95	4671902
2013-12-12	35.20	35.30	33.80	34.70	8447456
2013-12-13	35.00	35.50	34.70	35.30	3519664
2013-12-16	35.60	35.90	35.00	35.15	5367259
2013-12-17	35.20	35.30	34.10	34.15	9591441
2013-12-18	34.30	35.70	33.20	34.71	13819372
2013-12-19	35.00	35.30	33.80	34.30	7055648
2013-12-20	34.20	35.90	34.00	35.20	8076547
2013-12-23	35.50	36.20	35.20	35.20	4093494
2013-12-24	35.35	36.10	35.00	36.00	2154856
2013-12-26	36.20	36.30	35.50	35.90	2606784
2013-12-27	36.00	36.20	35.00	35.15	3288171
2013-12-30	35.10	35.30	34.70	35.10	2813213
2013-12-31	34.90	35.40	34.80	34.90	4200300
2014-01-02	34.60	35.20	34.50	35.00	3477001
2014-01-03	35.90	36.40	35.40	35.70	6038486
2014-01-06	38.40	38.55	37.50	38.30	40743996
2014-01-07	38.60	38.70	38.10	38.60	19458913
2014-01-08	38.60	38.90	37.60	37.70	15216460
2014-01-09	37.60	38.30	37.40	37.90	10053625
2014-01-10	38.20	38.20	36.90	37.00	20171101
2014-01-13	37.60	37.60	36.50	36.70	11088744
2014-01-14	36.80	37.00	36.40	36.70	10495445
2014-01-15	36.75	37.00	36.50	36.90	6130156
2014-01-16	36.80	37.20	36.70	36.70	4769739
2014-01-17	36.70	37.30	36.70	37.15	5553287
2014-01-21	37.40	37.50	36.90	37.10	3599782
2014-01-22	37.20	37.40	36.90	37.40	3336302
2014-01-23	37.10	37.20	36.90	37.20	3068989
2014-01-24	37.00	37.00	36.20	36.40	6104106
2014-01-27	36.50	36.60	35.80	36.60	5503941
2014-01-28	36.50	36.70	36.00	36.30	6825554
2014-01-29	35.90	36.60	35.70	35.90	6828347
2014-01-30	36.00	36.30	35.80	35.95	4253074
2014-01-31	35.50	36.00	35.20	35.80	3278873
2014-02-03	35.90	36.20	34.70	35.50	7770619
2014-02-04	35.00	35.45	34.60	35.20	6472941
2014-02-05	34.80	35.00	33.50	34.30	11895217
2014-02-06	34.20	34.80	34.20	34.50	5075519
2014-02-07	34.60	35.00	34.40	34.85	4255081
2014-02-10	34.80	35.10	34.70	34.90	3851153
2014-02-11	35.00	35.80	34.90	35.70	5206309
2014-02-12	35.90	36.10	35.20	35.60	2928885
2014-02-13	34.20	35.39	34.20	35.10	14331121
2014-02-14	35.00	35.70	34.90	35.55	4933607
2014-02-18	35.60	35.80	35.50	35.75	1876577
2014-02-19	35.60	35.80	35.50	35.70	3936627
2014-02-20	35.60	36.10	35.50	36.00	4124769
2014-02-21	36.10	36.10	35.70	36.10	2932921
2014-02-24	36.10	36.20	35.70	35.90	4844424
2014-02-25	35.90	36.10	35.60	35.80	2885956
2014-02-26	35.90	35.90	35.60	35.70	2831257
2014-02-27	35.60	36.20	35.60	36.10	3427293
2014-02-28	36.20	36.30	36.00	36.10	3191095
2014-03-03	35.90	36.10	35.60	35.70	2284719
2014-03-04	35.90	36.30	35.70	35.90	4689315
2014-03-05	36.10	36.30	35.50	35.50	8910955
2014-03-06	35.50	35.80	35.10	35.55	4699961
2014-03-07	35.90	36.00	35.10	35.10	2650702
2014-03-10	35.10	35.30	34.50	34.70	6150026
2014-03-11	34.90	35.00	34.30	34.30	3893992
2014-03-12	34.25	34.50	33.70	33.90	8460712
2014-03-13	34.10	34.30	33.60	33.70	4692042
2014-03-14	33.60	35.20	33.50	34.40	29995152
2014-03-17	34.90	34.90	33.90	34.20	5008455
2014-03-18	34.30	34.40	33.75	33.90	5498479
2014-03-19	33.90	34.40	33.80	33.95	5899168
2014-03-20	34.00	34.00	33.60	33.60	4494199
2014-03-21	33.80	34.00	33.50	33.50	6624784
2014-03-24	33.60	33.60	32.20	32.60	13602869
2014-03-25	32.70	33.00	30.90	31.70	18243315
2014-03-26	32.20	32.50	31.50	31.55	9746159
2014-03-27	31.50	31.95	30.90	31.25	7845691
2014-03-28	31.60	32.10	31.50	31.55	5280974
2014-03-31	31.80	32.10	31.50	32.00	6706904
2014-04-01	32.00	32.40	31.90	32.40	6498680
2014-04-02	32.70	33.60	32.60	33.40	16744420
2014-04-03	33.60	34.00	32.60	32.80	7657202
2014-04-04	33.20	33.39	32.00	32.00	6275720
2014-04-07	32.00	32.10	31.10	31.20	8141425
2014-04-08	31.40	31.50	30.60	30.65	13759175
2014-04-09	30.80	31.60	30.80	31.40	14761019
2014-04-10	31.30	31.80	30.50	31.00	12306986
2014-04-11	31.30	32.40	31.00	31.60	8995367
2014-04-14	31.90	32.00	31.00	31.25	5019680
2014-04-15	31.30	31.40	30.00	30.90	9475690
2014-04-16	30.90	31.70	30.90	31.70	5021514
2014-04-17	31.70	31.90	31.30	31.40	3447305
2014-04-21	31.40	32.10	31.40	31.90	3407656
2014-04-22	32.00	32.40	31.90	32.20	4095018
2014-04-23	32.20	32.40	31.60	31.70	3935843
2014-04-24	31.90	32.50	31.20	31.95	10433824
2014-04-25	31.80	31.80	30.80	31.20	6515671
2014-04-28	31.10	31.25	29.80	30.70	8428537
2014-04-29	30.60	31.10	30.00	30.70	5839550
2014-04-30	30.50	31.90	30.50	31.85	5885560
2014-05-01	31.70	32.30	31.70	32.15	6272449
2014-05-02	32.10	32.60	32.10	32.35	5428548
2014-05-05	32.20	32.40	31.70	32.30	2440430
2014-05-06	32.00	32.30	31.80	31.90	2707328
2014-05-07	32.00	32.10	31.20	31.50	4298524
2014-05-08	31.50	32.00	31.40	31.50	3568474
2014-05-09	31.50	31.60	31.20	31.60	3116121
2014-05-12	31.60	32.20	31.50	32.00	3045862
2014-05-13	32.00	32.90	32.00	32.70	6894038
2014-05-14	32.60	32.78	32.00	32.17	4514962
2014-05-15	32.00	32.00	30.90	31.50	6197172
2014-05-16	31.50	31.56	30.90	31.15	6801408
2014-05-19	31.00	31.70	31.00	31.55	4562938
2014-05-20	31.50	32.10	31.50	31.70	4283564
2014-05-21	31.80	32.30	31.60	31.70	5114190
2014-05-22	31.70	32.80	31.70	32.70	8081997
2014-05-23	32.80	33.00	32.40	32.70	5123391
2014-05-27	32.70	33.30	32.60	33.20	4739405
2014-05-28	33.00	33.30	32.90	32.95	3033979
2014-05-29	33.10	33.60	33.00	33.20	10036239
2014-05-30	33.30	33.30	32.20	32.80	9404169
2014-06-02	32.80	33.20	32.70	32.80	3226789
2014-06-03	32.80	33.20	32.70	33.00	5440082
2014-06-04	32.90	33.50	32.90	33.40	3671341
2014-06-05	33.45	33.50	33.10	33.20	3432060
2014-06-06	33.30	33.60	33.20	33.60	3175636
2014-06-09	33.40	34.00	33.30	33.70	3687241
2014-06-10	33.40	33.70	33.40	33.45	6569945
2014-06-11	33.20	33.60	33.10	33.50	4421822
2014-06-12	33.40	33.90	33.10	33.40	3521134
2014-06-13	33.40	33.50	33.20	33.35	1884739
2014-06-16	33.10	33.60	33.10	33.30	3198942
2014-06-17	33.20	33.80	33.20	33.70	5449344
2014-06-18	33.70	34.70	33.70	34.50	8622124
2014-06-19	34.30	34.90	34.10	34.60	6614935
2014-06-20	34.70	34.80	33.80	33.90	7162876
2014-06-23	33.90	34.30	33.80	34.25	2723984
2014-06-24	34.20	34.50	33.80	34.00	3583741
2014-06-25	33.80	34.30	33.80	34.30	5710436
2014-06-26	34.30	34.60	34.00	34.55	3821641
2014-06-27	34.50	34.70	34.20	34.30	9186972
2014-06-30	34.40	34.80	34.30	34.60	4446616
2014-07-01	34.70	34.90	34.10	34.35	5528886
2014-07-02	34.40	34.90	34.30	34.45	3870069
2014-07-03	34.50	34.80	34.50	34.60	1008837
2014-07-07	34.40	34.50	34.00	34.30	3973200
2014-07-08	34.10	34.20	33.20	33.65	6287269
2014-07-09	33.60	33.90	33.40	33.50	5644718
2014-07-10	32.90	33.90	32.80	33.80	4012370
2014-07-11	33.70	34.00	33.60	33.80	1904026
2014-07-14	34.00	34.10	33.80	33.95	2194161
2014-07-15	33.90	34.10	33.60	33.80	3934497
2014-07-16	34.50	34.50	34.00	34.20	4935597
2014-07-17	34.00	34.80	34.00	34.55	5143745
2014-07-18	34.70	34.70	34.30	34.40	3355415
2014-07-21	34.20	34.80	34.10	34.60	2728886
2014-07-22	34.70	34.80	34.60	34.80	1998174
2014-07-23	34.70	34.80	34.30	34.60	4043893
2014-07-24	34.60	34.70	34.30	34.50	4859035
2014-07-25	34.30	34.50	34.20	34.40	4397499
2014-07-28	34.30	34.40	33.60	33.80	6890745
2014-07-29	34.80	34.90	33.80	34.00	11861257
2014-07-30	34.30	34.70	34.00	34.60	6685358
2014-07-31	34.40	34.50	33.80	33.80	4203077
2014-08-01	33.90	34.20	33.00	33.10	5241018
2014-08-04	33.20	33.70	33.20	33.40	2886545
2014-08-05	33.40	33.80	33.20	33.70	3589052
2014-08-06	33.50	33.80	33.20	33.60	4594833
2014-08-07	33.70	33.90	33.40	33.60	3616288
2014-08-08	33.50	34.40	33.50	34.40	6769498
2014-08-11	34.20	34.40	34.10	34.25	2359152
2014-08-12	34.20	34.40	33.90	34.00	3368388
2014-08-13	34.20	34.90	34.15	34.90	6354526
2014-08-14	34.80	35.50	34.80	35.50	6025974
2014-08-15	35.50	35.80	35.30	35.50	5387473
2014-08-18	35.60	35.70	35.10	35.50	4189094
2014-08-19	35.50	35.70	35.40	35.60	2326336
2014-08-20	35.50	35.80	35.50	35.70	2710143
2014-08-21	35.60	35.80	35.50	35.80	2373909
2014-08-22	35.80	35.80	35.50	35.75	1875128
2014-08-25	35.60	36.00	35.60	35.90	5278281
2014-08-26	36.00	36.00	35.60	35.60	3395273
2014-08-27	35.50	36.00	35.50	35.90	4009402
2014-08-28	35.90	36.20	35.70	36.00	3508064
2014-08-29	36.20	36.30	35.90	36.30	3378558
2014-09-02	36.20	36.40	36.10	36.40	3077572
2014-09-03	36.30	36.40	36.10	36.35	3230356
2014-09-04	36.30	36.40	35.80	35.95	4052418
2014-09-05	35.90	36.10	35.80	35.95	2127418
2014-09-08	35.80	36.10	35.70	35.80	2546921
2014-09-09	35.70	35.90	35.60	35.70	3057945
2014-09-10	36.10	36.30	36.00	36.15	2892368
2014-09-11	36.00	36.30	36.00	36.15	2106834
2014-09-12	36.00	36.30	35.90	36.05	2184401
2014-09-15	36.00	36.10	35.70	35.85	2910337
2014-09-16	35.80	36.10	35.70	36.05	4045048
2014-09-17	35.90	36.50	35.90	36.30	3406985
2014-09-18	36.20	36.50	36.20	36.35	2247698
2014-09-19	36.30	36.40	35.70	35.70	7567930
2014-09-22	35.80	35.90	35.20	35.20	5028146
2014-09-23	34.90	35.80	34.80	34.80	5769622
2014-09-24	34.60	35.70	34.50	35.30	4611991
2014-09-25	35.40	35.50	34.80	34.80	4948343
2014-09-26	34.80	35.20	34.80	35.10	2930733
2014-09-29	34.90	35.30	34.70	35.00	1851433
2014-09-30	35.10	35.30	34.90	34.90	2336761
2014-10-01	34.80	35.00	34.10	34.20	5476936
2014-10-02	34.20	34.30	33.20	33.85	5156634
2014-10-03	33.80	34.30	33.80	34.20	2125218
2014-10-06	34.30	34.50	33.70	34.00	2237919
2014-10-07	33.90	34.00	33.50	33.55	1646836
2014-10-08	33.60	34.20	33.20	34.05	4029887
2014-10-09	33.80	34.20	32.80	32.80	5502228
2014-10-10	32.90	33.00	31.50	31.70	4908908
2014-10-13	31.40	32.60	31.40	31.90	5061833
2014-10-14	32.10	32.70	31.80	32.50	5864690
2014-10-15	32.00	32.90	31.70	32.60	7284479
2014-10-16	32.00	32.90	31.90	32.75	3525835
2014-10-17	33.00	33.30	32.50	32.70	3157685
2014-10-20	32.60	33.30	32.50	33.30	2832429
2014-10-21	33.20	33.90	33.20	33.80	1577866
2014-10-22	33.80	33.90	33.30	33.30	1327595
2014-10-23	33.50	33.70	33.30	33.70	1759251
2014-10-24	33.80	33.80	33.40	33.70	1187331
2014-10-27	33.40	33.60	33.10	33.50	1838951
2014-10-28	33.50	33.80	32.85	33.30	3836348
2014-10-29	33.30	33.70	33.20	33.50	4398057
2014-10-30	33.50	33.90	33.40	33.80	2594784
2014-10-31	34.00	34.50	34.00	34.30	4023090
2014-11-03	34.30	34.90	34.20	34.80	2580440
2014-11-04	34.70	34.80	34.30	34.80	3046841
2014-11-05	34.80	35.00	34.30	34.90	4017898
2014-11-06	34.90	35.00	34.40	34.50	3034321
2014-11-07	34.70	34.70	34.40	34.55	2815597
2014-11-10	34.50	34.90	34.30	34.90	2879601
2014-11-11	34.80	35.10	34.70	35.05	1702049
2014-11-12	34.90	35.20	34.80	34.90	2332472
2014-11-13	34.80	35.10	34.80	35.00	323900
2014-11-14	35.20	35.30	35.00	35.30	1926937
2014-11-17	35.20	35.40	34.90	35.20	1856645
2014-11-18	35.10	35.80	35.10	35.60	2513259
2014-11-19	35.50	35.90	35.10	35.20	2895564
2014-11-20	35.20	35.50	34.90	35.45	2204671
2014-11-21	35.70	35.80	35.30	35.40	1878723
2014-11-24	35.40	35.80	35.30	35.70	1966322
2014-11-25	35.70	36.00	35.60	36.00	3063658
2014-11-26	36.00	36.20	35.80	36.00	1982912
2014-11-28	36.00	36.30	35.95	36.30	1190139
2014-12-01	36.10	36.30	35.80	36.10	2836658
2014-12-02	36.10	36.20	35.90	35.90	2715180
2014-12-03	35.90	36.20	35.90	36.00	1966344
2014-12-04	35.90	36.10	35.50	35.80	2410881
2014-12-05	35.70	35.75	34.50	34.90	4690848
2014-12-08	34.70	34.90	34.40	34.70	2545227
2014-12-09	34.50	35.15	34.20	34.90	2244070
2014-12-10	34.80	35.10	34.30	34.40	2381517
2014-12-11	34.50	35.00	34.50	34.60	1937749
2014-12-12	34.30	34.50	34.00	34.10	3152623
2014-12-15	34.10	34.35	32.69	33.40	6083292
2014-12-16	33.20	33.80	33.10	33.30	4104920
2014-12-17	33.20	34.15	33.20	34.10	3490487
2014-12-18	34.40	34.60	34.30	34.55	2924592
2014-12-19	34.30	35.00	34.30	34.70	4435551
2014-12-22	34.60	35.00	34.60	34.90	1815153
2014-12-23	34.90	35.00	34.70	34.80	2325830
2014-12-24	34.80	35.00	34.70	34.85	948952
2014-12-26	34.80	35.00	34.70	34.90	1362994
2014-12-29	34.80	35.20	34.70	35.15	2315452
2014-12-30	35.00	35.20	34.90	35.10	1443504
2014-12-31	35.00	35.40	34.80	35.00	2489107
2015-01-02	35.00	35.30	34.40	34.75	3442654
2015-01-05	34.60	34.70	34.00	34.00	3790066
2015-01-06	34.00	34.30	33.30	33.50	4799095
2015-01-07	33.90	34.40	33.80	34.10	9496192
2015-01-08	34.30	35.60	34.30	35.40	5216224
2015-01-09	35.20	35.50	35.00	35.30	2305912
2015-01-12	35.30	35.80	35.10	35.70	3044480
2015-01-13	35.90	36.60	35.30	35.40	6424662
2015-01-14	35.00	35.80	34.90	35.10	7083625
2015-01-15	35.20	35.30	34.85	35.20	2552824
2015-01-16	35.20	35.50	34.90	35.30	2685252
2015-01-20	35.30	35.50	34.80	34.90	2674794
2015-01-21	34.80	35.70	34.70	35.70	3777015
2015-01-22	35.80	36.10	35.20	36.10	3189376
2015-01-23	36.10	36.30	35.70	35.70	2812251
2015-01-26	35.70	36.60	35.60	36.60	3704364
2015-01-27	36.20	36.60	36.10	36.40	2713425
2015-01-28	36.40	36.60	35.50	35.60	3453095
2015-01-29	35.70	35.90	35.20	35.90	3046582
2015-01-30	35.70	36.00	35.30	35.50	4218361
2015-02-02	35.60	36.10	35.10	36.10	3568973
2015-02-03	36.20	36.60	35.90	36.40	4025587
2015-02-04	36.30	36.50	35.90	36.10	2874656
2015-02-05	36.50	37.00	36.10	36.90	6061008
2015-02-06	37.00	37.70	36.70	37.20	6182418
2015-02-09	37.00	37.30	36.70	37.10	3585127
2015-02-10	37.10	37.70	36.95	37.50	3301210
2015-02-11	37.60	38.20	37.50	38.10	4605350
2015-02-12	38.30	39.00	38.20	39.00	3196039
2015-02-13	39.20	39.30	38.30	38.30	3383343
2015-02-17	38.20	39.00	38.10	38.90	2698937
2015-02-18	38.80	39.10	38.60	39.00	1629368
2015-02-19	38.90	39.10	38.50	38.70	1747263
2015-02-20	38.90	39.10	38.30	38.60	2443184
2015-02-23	38.50	38.60	38.10	38.25	2127026
2015-02-24	38.20	39.10	38.20	39.10	2323847
2015-02-25	39.00	39.10	38.60	38.80	2638938
2015-02-26	38.70	39.00	38.60	39.00	1955489
2015-02-27	38.90	39.00	38.50	38.90	1673685
2015-03-02	38.70	39.60	38.70	39.60	3049642
2015-03-03	39.60	40.40	39.50	40.00	6130894
2015-03-04	40.10	40.20	39.20	39.40	3278310
2015-03-05	39.30	39.40	39.00	39.30	1933572
2015-03-06	39.10	39.20	38.80	39.00	2053194
2015-03-09	39.10	39.30	38.70	39.30	2016493
2015-03-10	39.00	39.00	38.30	38.60	3015269
2015-03-11	38.50	38.90	38.50	38.90	2123531
2015-03-12	39.00	39.41	38.95	39.25	2418682
2015-03-13	39.10	39.20	38.50	39.10	3781115
2015-03-16	39.10	39.40	39.05	39.30	1962287
2015-03-17	39.10	39.50	39.00	39.50	2854938
2015-03-18	39.40	39.60	39.10	39.50	2429262
2015-03-19	39.40	39.70	39.30	39.60	2592231
2015-03-20	40.00	40.00	39.50	39.80	3685475
2015-03-23	39.70	39.80	39.10	39.10	2829585
2015-03-24	39.10	39.40	39.00	39.20	1500009
2015-03-25	39.40	39.40	38.20	38.30	2901267
2015-03-26	38.20	38.70	38.10	38.60	2542566
2015-03-27	38.40	38.80	38.30	38.50	1461237
2015-03-30	38.60	39.00	38.50	38.70	1836415
2015-03-31	38.60	38.90	38.20	38.20	2533094
2015-04-01	38.40	38.60	38.30	38.50	2489172
2015-04-02	38.60	39.40	38.45	39.15	2775409
2015-04-06	39.00	39.50	39.00	39.10	3017479
2015-04-07	39.10	39.40	39.00	39.05	2166984
2015-04-08	39.10	39.20	38.70	39.00	3393313
2015-04-09	39.00	39.40	38.80	39.30	1687139
2015-04-10	39.40	39.70	39.30	39.45	2362109
2015-04-13	39.30	39.50	39.00	39.20	2635981
2015-04-14	39.10	39.50	38.80	39.30	3402609
2015-04-15	39.30	39.70	39.30	39.50	2241148
2015-04-16	39.60	39.80	39.00	39.40	2544369
2015-04-17	39.00	39.30	38.60	38.80	2883817
2015-04-20	38.90	39.40	38.90	39.10	1999713
2015-04-21	39.25	39.60	39.20	39.40	2454984
2015-04-22	39.30	39.40	38.90	39.40	2107793
2015-04-23	39.30	39.50	39.10	39.30	2046291
2015-04-24	39.50	39.80	39.30	39.65	2577890
2015-04-27	39.60	39.80	39.30	39.50	2254794
2015-04-28	39.00	39.50	38.50	39.45	5479232
2015-04-29	39.30	40.00	39.00	39.80	3980046
2015-04-30	39.70	39.90	39.00	39.50	3969221
2015-05-01	39.40	39.50	39.00	39.30	3023359
2015-05-04	39.30	39.50	38.80	38.90	2746046
2015-05-05	38.80	39.00	38.30	38.40	2172681
2015-05-06	38.50	38.60	38.10	38.30	2007487
2015-05-07	38.30	38.60	38.10	38.50	1760865
2015-05-08	38.70	38.90	38.50	38.70	1890741
2015-05-11	38.50	38.70	38.20	38.30	1741921
2015-05-12	38.10	38.60	38.00	38.35	1594541
2015-05-13	38.40	38.70	38.30	38.60	1655220
2015-05-14	38.80	39.00	38.70	38.90	1102961
2015-05-15	39.00	39.10	38.90	39.10	1734681
2015-05-18	38.90	39.10	38.80	39.00	1275884
2015-05-19	39.10	39.20	38.90	39.00	1587176
2015-05-20	39.00	39.20	38.90	39.10	1562622
2015-05-21	39.10	39.30	39.00	39.30	1674155
2015-05-22	39.20	39.30	39.00	39.10	1689483
2015-05-26	38.90	39.10	38.50	38.70	1910879
2015-05-27	38.70	39.20	38.70	39.00	1902489
2015-05-28	38.80	38.90	37.90	38.00	3833407
2015-05-29	38.00	38.65	37.90	38.60	3127515
2015-06-01	38.50	38.80	38.40	38.80	2468020
2015-06-02	38.60	38.90	38.50	38.70	1902346
2015-06-03	38.80	39.20	38.70	39.10	1601214
2015-06-04	38.90	39.25	38.90	39.00	1339096
2015-06-05	39.00	39.20	38.80	38.80	1933838
2015-06-08	38.60	38.90	38.10	38.10	2225564
2015-06-09	38.10	38.30	37.30	37.80	3072529
2015-06-10	37.90	38.50	37.80	38.30	2613459
2015-06-11	38.30	38.50	37.90	38.20	2229703
2015-06-12	38.00	38.20	37.80	38.10	1145825
2015-06-15	37.80	38.10	37.50	37.70	2457486
2015-06-16	37.70	37.90	37.50	37.60	2880991
2015-06-17	37.70	37.80	37.40	37.70	3010182
2015-06-18	37.70	38.80	37.70	38.70	4739542
2015-06-19	38.60	38.80	38.50	38.70	3379077
2015-06-22	38.80	39.00	38.60	38.80	1735885
2015-06-23	38.60	38.80	38.40	38.60	1071134
2015-06-24	38.40	38.70	38.10	38.10	1382386
2015-06-25	38.30	38.35	37.90	38.15	2148617
2015-06-26	38.30	38.60	38.10	38.60	3624906
2015-06-29	38.20	38.20	37.10	37.10	3191554
2015-06-30	37.30	37.50	37.00	37.30	3147711
2015-07-01	37.60	37.60	37.30	37.50	2929576
2015-07-02	37.50	37.60	37.10	37.30	1619573
2015-07-06	37.00	37.00	36.60	36.80	3764286
2015-07-07	36.80	37.40	36.40	37.10	2208786
2015-07-08	36.95	37.20	36.30	36.40	1994705
2015-07-09	36.60	37.30	36.60	37.05	3338264
2015-07-10	37.20	37.50	37.00	37.25	1963994
2015-07-13	37.50	38.30	37.40	38.20	2139453
2015-07-14	38.10	38.70	38.00	38.30	2793491
2015-07-15	38.10	38.70	38.10	38.40	1998862
2015-07-16	38.50	38.90	38.50	38.80	1840273
2015-07-17	38.70	38.90	38.40	38.60	1774140
2015-07-20	38.70	38.70	38.20	38.30	1555797
2015-07-21	38.10	38.60	38.10	38.45	3313321
2015-07-22	38.30	38.60	38.20	38.50	2118916
2015-07-23	38.60	38.90	38.50	38.85	5760740
2015-07-24	39.00	39.30	38.60	38.80	3609054
2015-07-27	38.60	39.00	37.80	38.40	5675741
2015-07-28	39.30	39.70	38.60	39.60	8511111
2015-07-29	39.80	40.00	39.50	39.50	3602665
2015-07-30	39.60	40.10	39.40	39.70	3726581
2015-07-31	39.80	40.00	39.60	39.60	2697634
2015-08-03	39.60	40.00	39.50	39.60	2527019
2015-08-04	39.90	40.00	39.50	39.50	2804893
2015-08-05	39.60	39.90	39.20	39.20	3168493
2015-08-06	39.30	39.40	38.70	39.10	4253703
2015-08-07	39.20	39.50	38.80	39.40	1933687
2015-08-10	39.40	39.70	39.20	39.50	1991432
2015-08-11	39.30	39.60	38.80	39.00	2462325
2015-08-12	38.70	40.00	38.70	39.60	4356859
2015-08-13	39.70	39.90	39.60	39.90	2124251
2015-08-14	39.90	40.10	39.05	39.40	2785717
2015-08-17	39.20	39.50	39.00	39.50	1396335
2015-08-18	39.50	39.60	39.10	39.35	1693559
2015-08-19	39.20	39.30	38.80	39.00	1995343
2015-08-20	38.80	38.90	37.90	38.00	3463063
2015-08-21	37.50	38.00	37.10	37.20	4114127
2015-08-24	33.40	37.10	33.10	36.00	4117968
2015-08-25	37.40	37.50	36.30	36.30	2508017
2015-08-26	36.70	37.40	36.10	37.20	5295915
2015-08-27	37.50	38.30	37.20	37.90	2831243
2015-08-28	37.80	38.70	37.70	38.30	2159518
2015-08-31	38.10	38.40	37.70	38.15	2172884
2015-09-01	37.70	38.00	37.30	37.60	4339048
2015-09-02	37.90	38.40	37.60	38.20	2796935
2015-09-03	38.30	38.70	37.90	38.00	3076370
2015-09-04	37.70	38.10	37.60	37.80	2049521
2015-09-08	38.10	38.50	38.00	38.50	2280357
2015-09-09	38.70	39.20	38.30	38.40	2277954
2015-09-10	38.50	38.90	38.25	38.60	2100982
2015-09-11	38.40	38.50	37.90	38.10	2453702
2015-09-14	38.10	38.50	37.50	38.30	2234851
2015-09-15	38.40	38.60	38.20	38.55	1560788
2015-09-16	38.50	38.80	38.45	38.70	2007824
2015-09-17	38.70	39.10	38.60	38.60	2174773
2015-09-18	38.50	38.80	37.90	38.20	4041399
2015-09-21	38.30	38.80	38.10	38.45	2106645
2015-09-22	38.20	38.50	38.10	38.50	1718163
2015-09-23	38.50	38.80	38.20	38.30	1505128
2015-09-24	38.20	38.35	37.70	37.80	3103444
2015-09-25	38.10	38.30	37.60	38.00	2015336
2015-09-28	37.90	37.90	37.00	37.15	3652696
2015-09-29	37.20	37.35	36.50	36.50	2642838
2015-09-30	36.90	37.60	36.80	37.40	2443819
2015-10-01	37.60	38.19	37.50	37.90	2823019
2015-10-02	37.70	38.30	36.90	38.30	2945883
2015-10-05	38.40	38.75	38.30	38.70	2945266
2015-10-06	38.60	39.20	38.60	39.10	2978232
2015-10-07	39.30	39.70	38.70	38.90	4591864
2015-10-08	38.90	39.30	38.80	38.90	1990766
2015-10-09	39.00	39.20	38.40	38.50	3556700
2015-10-12	38.50	39.40	38.50	39.20	2221177
2015-10-13	39.10	39.40	39.00	39.10	1466381
2015-10-14	39.20	39.40	38.80	39.30	3124508
2015-10-15	39.40	39.60	39.10	39.60	1906514
2015-10-16	39.70	40.00	39.40	39.60	1858153
2015-10-19	39.60	39.70	39.30	39.40	1887462
2015-10-20	39.40	40.20	39.20	40.15	3607927
2015-10-21	40.40	40.70	39.00	39.10	4081175
2015-10-22	39.40	40.50	38.90	39.70	6394539
2015-10-23	40.20	40.70	39.80	40.20	4762151
2015-10-26	40.30	40.95	40.10	40.80	3553276
2015-10-27	40.90	41.00	40.30	40.80	2895476
2015-10-28	40.90	41.50	40.70	41.05	4073143
2015-10-29	41.10	41.80	41.00	41.30	3065536
2015-10-30	41.40	41.49	40.80	40.80	3335245
2015-11-02	40.90	41.60	40.80	41.25	2548205
2015-11-03	41.20	41.50	41.05	41.30	1858333
2015-11-04	41.40	41.70	40.90	41.55	2866693
2015-11-05	41.60	41.60	40.80	41.20	2653020
2015-11-06	41.10	41.40	40.90	41.00	2537032
2015-11-09	40.80	41.10	40.50	41.10	2527599
2015-11-10	41.10	41.50	40.70	41.40	2615913
2015-11-11	41.50	41.90	41.20	41.25	3168948
2015-11-12	41.30	41.50	40.65	41.05	4709837
2015-11-13	41.00	41.20	40.70	40.80	2027335
2015-11-16	40.80	41.10	40.20	41.00	2006032
2015-11-17	41.00	41.20	40.65	40.80	2210431
2015-11-18	40.80	41.60	40.80	41.40	1907245
2015-11-19	41.40	41.60	41.20	41.50	2019112
2015-11-20	41.60	41.90	41.40	41.90	2520026
2015-11-23	41.70	42.00	41.30	41.45	1878436
2015-11-24	41.40	41.40	40.90	41.10	1616897
2015-11-25	41.10	41.30	41.00	41.15	1120415
2015-11-27	41.10	41.40	41.00	41.35	826839
2015-11-30	41.30	41.40	40.90	41.10	2332537
2015-12-01	41.20	41.70	41.20	41.60	2333399
2015-12-02	41.70	41.80	41.10	41.10	1878337
2015-12-03	41.10	41.40	40.20	40.60	3314167
2015-12-04	40.60	41.10	40.50	40.90	2278830
2015-12-07	40.80	40.90	40.30	40.40	2381193
2015-12-08	40.10	40.50	40.00	40.00	2529400
2015-12-09	40.10	40.70	40.00	40.10	2537234
2015-12-10	40.20	40.80	40.20	40.60	2266181
2015-12-11	40.20	40.50	39.60	40.10	4227643
2015-12-14	40.10	40.25	39.60	40.00	2985710
2015-12-15	41.60	41.70	40.70	40.70	5980779
2015-12-16	40.90	41.00	40.20	40.90	2537942
2015-12-17	40.90	41.10	40.10	40.20	2358451
2015-12-18	40.20	40.30	39.70	39.90	4397159
2015-12-21	40.00	40.15	39.70	40.00	1735802
2015-12-22	40.10	40.50	39.90	40.20	1830334
2015-12-23	40.40	40.90	40.30	40.70	2637581
2015-12-24	40.90	41.20	40.80	40.85	1786893
2015-12-28	40.70	41.10	40.40	40.70	1954084
2015-12-29	40.80	41.10	40.70	40.90	1802499
2015-12-30	40.90	41.10	40.70	40.70	1210131
2015-12-31	40.60	41.00	40.50	40.70	2613089
2016-01-04	40.30	40.40	39.30	39.50	3283981
2016-01-05	39.70	39.90	39.00	39.05	3500834
2016-01-06	39.00	39.40	38.60	38.90	3256835
2016-01-07	38.30	38.80	38.20	38.40	3325227
2016-01-08	38.40	38.70	37.90	38.10	2961307
2016-01-11	38.30	38.40	37.60	38.20	3455196
2016-01-12	38.50	38.60	37.60	37.90	2895149
2016-01-13	38.00	38.20	36.71	37.10	3388663
2016-01-14	37.10	37.70	36.30	37.20	3843942
2016-01-15	36.20	36.70	35.85	36.30	5185851
2016-01-19	36.50	36.80	36.00	36.60	3170607
2016-01-20	36.00	36.30	34.50	36.00	5440901
2016-01-21	36.10	37.20	35.80	36.60	4863248
2016-01-22	37.20	37.65	37.10	37.30	2313526
2016-01-25	37.20	37.30	36.40	36.50	3237074
2016-01-26	36.80	37.30	36.50	37.30	2429446
2016-01-27	37.00	37.50	36.30	36.30	2890474
2016-01-28	36.60	36.90	35.90	36.40	3120696
2016-01-29	36.70	37.30	36.55	37.00	2919673
2016-02-01	36.90	37.40	36.40	37.20	3544084
2016-02-02	36.40	36.65	35.60	35.70	6318719
2016-02-03	35.90	36.00	34.70	35.00	5624510
2016-02-04	34.90	35.55	34.70	35.10	3179290
2016-02-05	35.10	35.20	34.00	34.20	5207149
2016-02-08	33.60	33.90	32.90	33.60	4764040
2016-02-09	33.40	34.00	33.10	33.50	4164916
2016-02-10	33.90	34.50	33.60	34.00	3708462
2016-02-11	33.40	34.20	33.23	33.80	3522298
2016-02-12	34.30	34.60	33.80	34.60	3142488
2016-02-16	34.90	35.00	34.20	34.90	3558690
2016-02-17	35.10	35.90	35.00	35.65	3614115
2016-02-18	35.70	35.90	35.40	35.80	3199339
2016-02-19	35.50	36.45	35.40	36.20	3852959
2016-02-22	36.60	37.20	36.50	37.00	3887650
2016-02-23	36.70	37.00	36.05	36.10	3610953
2016-02-24	35.70	36.40	35.40	36.00	4107170
2016-02-25	36.10	37.10	36.10	36.90	3133140
2016-02-26	37.10	37.35	36.70	36.90	4142298
2016-02-29	36.80	37.50	36.80	37.20	5231781
2016-03-01	37.40	37.85	37.20	37.60	4758183
2016-03-02	37.80	38.20	37.45	38.15	4009247
2016-03-03	38.30	39.00	38.20	38.70	2801754
2016-03-04	38.90	39.40	38.70	39.10	3485966
2016-03-07	38.80	39.70	38.65	39.00	5101922
2016-03-08	38.70	39.20	38.60	38.75	3652661
2016-03-09	39.00	39.70	38.90	39.50	2930541
2016-03-10	39.60	39.70	38.30	39.50	4753610
2016-03-11	39.00	39.28	38.80	39.10	5362275
2016-03-14	38.90	39.40	38.70	39.20	3362928
2016-03-15	38.90	39.20	38.60	39.00	2127802
2016-03-16	38.70	39.50	38.65	39.50	2988747
2016-03-17	39.30	39.70	39.15	39.40	2372495
2016-03-18	39.60	39.70	39.10	39.50	3209062
2016-03-21	39.30	39.70	38.90	39.10	2901887
2016-03-22	38.90	39.30	38.80	39.20	3312496
2016-03-23	39.20	39.20	38.45	38.60	2666185
2016-03-24	38.60	38.90	38.40	38.70	2136234
2016-03-28	38.80	39.40	38.70	39.10	1681354
2016-03-29	39.10	39.50	39.00	39.10	2257809
2016-03-30	39.40	39.60	39.10	39.60	2855604
2016-03-31	39.50	39.70	39.30	39.60	2457790
2016-04-01	39.50	40.00	39.30	39.60	5699154
2016-04-04	39.50	39.60	39.00	39.00	2133333
2016-04-05	38.80	38.90	38.30	38.70	4416414
2016-04-06	38.70	39.30	38.60	39.25	4153709
2016-04-07	39.30	39.40	37.90	38.20	7631696
2016-04-08	38.50	38.70	37.90	38.50	5619820
2016-04-11	38.30	38.70	38.10	38.10	6110516
2016-04-12	38.10	38.90	38.00	38.60	5136015
2016-04-13	38.70	39.40	38.60	39.20	5852725
2016-04-14	39.10	39.40	38.80	38.90	3792660
2016-04-15	39.20	39.30	38.80	39.00	2632328
2016-04-18	38.90	39.30	38.20	38.50	6197871
2016-04-19	38.50	39.30	38.40	39.25	5983925
2016-04-20	39.30	39.70	39.20	39.30	3386136
2016-04-21	39.50	39.70	39.20	39.40	4036717
2016-04-22	39.50	40.10	39.50	39.60	5719538
2016-04-25	39.50	39.80	39.30	39.70	2378742
2016-04-26	39.70	40.05	39.60	39.70	1873310
2016-04-27	39.80	40.10	39.60	39.80	3031271
2016-04-28	40.20	40.50	39.20	39.20	5444953
2016-04-29	39.10	39.60	38.90	39.50	3923037
2016-05-02	39.70	39.90	39.30	39.70	2906052
2016-05-03	39.70	39.90	39.20	39.50	3431275
2016-05-04	39.40	39.50	38.70	38.80	4531066
2016-05-05	38.90	39.30	38.80	38.80	1909256
2016-05-06	38.60	39.40	38.60	39.30	2827647
2016-05-09	39.20	39.50	39.10	39.30	2171193
2016-05-10	39.30	39.80	39.10	39.80	2458773
2016-05-11	39.60	39.80	39.30	39.30	1352763
2016-05-12	39.40	39.50	39.00	39.10	2393548
2016-05-13	39.10	39.50	38.90	38.90	2369563
2016-05-16	39.00	39.30	38.80	39.10	2342723
2016-05-17	39.10	39.25	38.80	38.90	2908209
2016-05-18	38.90	39.00	38.50	38.90	1924358
2016-05-19	38.70	39.20	38.60	39.10	3173918
2016-05-20	39.10	39.50	39.00	39.40	4100192
2016-05-23	39.20	39.50	39.10	39.10	2332939
2016-05-24	39.10	39.80	39.10	39.60	3518250
2016-05-25	39.50	40.00	39.50	40.00	3731944
2016-05-26	40.00	40.20	39.60	39.80	2488533
2016-05-27	39.80	40.00	39.50	39.60	2231190
2016-05-31	39.60	40.20	39.60	40.20	3480250
2016-06-01	40.00	40.20	39.70	40.20	4033237
2016-06-02	40.10	40.40	39.90	40.10	1762005
2016-06-03	40.10	40.20	39.70	40.00	2793743
2016-06-06	40.00	40.30	39.90	39.90	2127123
2016-06-07	40.00	40.15	39.70	39.90	2153720
2016-06-08	39.90	40.10	39.70	39.75	1878651
2016-06-09	39.70	39.90	39.50	39.85	2232759
2016-06-10	39.60	39.80	39.20	39.20	4181194
2016-06-13	39.10	39.50	39.00	39.00	3739966
2016-06-14	39.00	39.40	38.80	39.10	3491437
2016-06-15	39.10	39.60	39.00	39.10	5647466
2016-06-16	39.00	39.50	38.70	39.40	5242367
2016-06-17	39.50	39.70	39.10	39.20	5627561
2016-06-20	39.40	39.90	39.40	39.80	4027284
2016-06-21	39.70	39.80	39.40	39.80	4160303
2016-06-22	39.80	39.90	39.30	39.55	4925311
2016-06-23	39.70	40.10	39.50	40.00	5156368
2016-06-24	38.90	39.80	38.60	38.80	10486034
2016-06-27	38.50	38.70	37.40	37.60	9362438
2016-06-28	38.10	38.50	37.90	38.30	6177268
2016-06-29	38.70	39.40	38.60	39.20	4748382
2016-06-30	39.30	39.80	39.10	39.50	4408046
2016-07-01	39.50	40.10	39.40	39.70	5540183
2016-07-05	39.60	39.60	39.20	39.40	6021300
2016-07-06	39.30	40.00	39.20	39.90	5932037
2016-07-07	40.00	40.60	39.90	40.30	8629118
2016-07-08	40.50	41.30	40.40	41.20	6879957
2016-07-11	41.30	41.60	41.00	41.40	5337424
2016-07-12	41.40	41.70	40.90	41.00	6007758
2016-07-13	41.00	41.20	40.70	40.90	4966360
2016-07-14	41.10	41.60	41.00	41.40	4573582
2016-07-15	41.60	41.60	41.20	41.60	4101563
2016-07-18	41.50	41.90	41.40	41.70	4313365
2016-07-19	41.60	41.90	41.40	41.70	5172713
2016-07-20	41.70	42.00	41.40	41.80	4294813
2016-07-21	41.70	42.00	41.55	41.60	3975092
2016-07-22	41.70	42.20	41.50	42.10	3196609
2016-07-25	42.10	42.30	41.30	41.50	6054451
2016-07-26	42.80	44.10	42.00	43.50	13652657
2016-07-27	43.40	44.30	43.20	44.00	6111335
2016-07-28	43.90	44.20	43.20	43.60	5509603
2016-07-29	43.40	44.40	43.40	43.90	5008744
2016-08-01	43.90	44.00	43.30	43.40	6096664
2016-08-02	43.20	43.25	42.00	42.30	8828353
2016-08-03	42.20	42.70	42.10	42.30	6300111
2016-08-04	42.30	42.80	42.00	42.30	6873413
2016-08-05	42.50	42.90	42.20	42.40	8702055
2016-08-08	42.50	42.60	41.70	42.20	5123041
2016-08-09	42.30	42.36	41.75	41.90	4623600
2016-08-10	41.90	42.30	41.80	42.10	2394494
2016-08-11	42.20	42.80	42.10	42.30	2501634
2016-08-12	42.20	42.50	42.00	42.05	1748801
2016-08-15	42.20	42.60	42.10	42.35	3572658
2016-08-16	42.20	42.40	42.00	42.00	5407115
2016-08-17	42.10	42.40	41.90	42.40	4810403
2016-08-18	42.40	42.50	41.70	41.90	5228786
2016-08-19	41.70	42.00	41.50	41.90	3923380
2016-08-22	41.70	42.00	41.50	41.70	5318898
2016-08-23	41.90	42.20	41.70	41.90	5875798
2016-08-24	42.00	42.05	41.20	41.40	4972398
2016-08-25	41.30	42.00	41.20	41.50	6434403
2016-08-26	41.90	42.00	41.10	41.60	6854548
2016-08-29	41.70	42.00	41.50	41.60	6312963
2016-08-30	41.80	41.90	41.50	41.60	4448809
2016-08-31	41.70	41.80	41.20	41.40	4013622
2016-09-01	41.60	41.90	41.20	41.50	5951638
2016-09-02	41.80	41.90	41.50	41.80	5713070
2016-09-06	41.70	41.80	41.40	41.60	6478674
2016-09-07	41.60	41.90	41.50	41.75	5980548
2016-09-08	41.70	42.10	41.50	41.95	4490059
2016-09-09	41.90	42.00	41.00	41.00	5513857
2016-09-12	40.90	41.60	40.70	41.40	4775099
2016-09-13	41.20	41.50	40.70	40.90	6396040
2016-09-14	40.90	41.20	40.70	40.90	4975250
2016-09-15	40.90	41.70	40.70	41.65	5675077
2016-09-16	41.50	41.50	41.00	41.10	5926135
2016-09-19	41.20	41.70	41.10	41.40	5242294
2016-09-20	41.40	41.60	41.10	41.30	4021070
2016-09-21	41.30	41.90	41.20	41.75	5173195
2016-09-22	41.90	42.20	41.80	42.05	4931375
2016-09-23	42.00	42.20	41.80	42.05	4303068
2016-09-26	41.80	41.90	41.55	41.65	4458511
2016-09-27	41.60	41.90	41.50	41.60	2205156
2016-09-28	41.60	41.80	41.50	41.65	4544830
2016-09-29	41.60	42.00	41.40	41.45	4613622
2016-09-30	41.70	41.90	41.50	41.70	3787354
2016-10-03	41.70	42.10	41.70	41.90	4729199
2016-10-04	42.00	42.20	41.50	41.80	4434474
2016-10-05	41.80	41.90	41.60	41.60	3097427
2016-10-06	41.60	41.70	41.40	41.55	3168642
2016-10-07	41.70	41.70	41.20	41.60	4066572
2016-10-10	41.60	41.80	41.30	41.35	3285164
2016-10-11	41.40	41.40	40.70	40.80	4456078
2016-10-12	40.90	41.10	40.70	41.00	4203658
2016-10-13	40.90	41.10	40.50	41.00	4300079
2016-10-14	41.10	41.40	41.00	41.10	4533943
2016-10-17	41.10	41.30	40.80	41.10	5250333
2016-10-18	41.20	41.40	41.00	41.00	3319323
2016-10-19	41.00	41.50	41.00	41.35	3437189
2016-10-20	41.40	41.60	41.20	41.30	4604434
2016-10-21	41.30	41.50	41.10	41.50	2627425
2016-10-24	41.60	41.90	41.50	41.80	5732099
2016-10-25	41.60	41.90	41.50	41.90	3683675
2016-10-26	41.90	42.50	41.70	42.40	6421260
2016-10-27	42.70	42.70	40.70	41.10	10980268
2016-10-28	40.90	41.50	40.90	41.10	7598692
2016-10-31	41.10	41.70	41.00	41.70	5145256
2016-11-01	41.80	41.90	41.40	41.60	5257524
2016-11-02	41.60	41.80	41.20	41.30	4312429
2016-11-03	41.40	41.60	41.20	41.30	4726105
2016-11-04	41.20	41.80	41.10	41.40	4638068
2016-11-07	41.60	42.20	41.50	42.15	3884063
2016-11-08	42.10	42.90	42.10	42.70	4996947
2016-11-09	41.40	43.30	41.30	42.90	6558862
2016-11-10	43.00	43.70	42.80	43.10	6362988
2016-11-11	42.80	43.80	42.70	43.60	4718977
2016-11-14	43.60	45.60	43.60	44.85	7727669
2016-11-15	44.90	46.00	44.40	45.80	7919573
2016-11-16	45.70	45.80	45.10	45.20	4404676
2016-11-17	45.10	45.90	45.00	45.80	2179999
2016-11-18	45.60	46.20	45.60	45.60	1783405
2016-11-21	45.60	45.90	45.50	45.70	3044720
2016-11-22	45.80	46.50	45.40	46.10	3053194
2016-11-23	46.30	46.50	45.90	45.90	1771816
2016-11-25	45.90	46.30	45.80	46.05	1066638
2016-11-28	45.80	46.10	45.40	45.40	2131839
2016-11-29	45.60	46.30	45.50	46.10	3647312
2016-11-30	46.20	46.50	45.60	45.70	3138737
2016-12-01	45.70	46.10	45.10	45.55	3096827
2016-12-02	45.30	46.00	42.20	43.00	9333152
2016-12-05	43.20	43.70	42.85	43.30	4775207
2016-12-06	43.30	44.20	43.20	44.10	2800064
2016-12-07	44.00	45.50	43.80	45.00	3174237
2016-12-08	45.10	45.70	44.80	45.40	2320449
2016-12-09	45.70	45.80	45.20	45.35	2442214
2016-12-12	45.10	45.40	44.40	44.50	2066275
2016-12-13	44.70	45.40	44.70	45.40	3161344
2016-12-14	45.10	45.90	44.90	45.10	2833918
2016-12-15	45.20	45.50	44.80	44.90	2627505
2016-12-16	45.10	45.40	44.80	45.20	3102465
2016-12-19	45.20	45.40	45.10	45.30	2672294
2016-12-20	45.20	45.60	45.20	45.30	1707223
2016-12-21	45.40	45.70	45.20	45.30	1502507
2016-12-22	45.20	45.50	45.00	45.10	1143314
2016-12-23	45.10	45.30	45.10	45.10	1111000
2016-12-27	45.00	45.80	45.00	45.25	1964111
2016-12-28	45.30	45.50	45.00	45.00	1493845
2016-12-29	44.90	45.20	44.60	44.75	1844210
2016-12-30	44.80	45.00	44.20	44.50	3708053
2017-01-03	44.90	45.09	44.00	44.40	3412434
2017-01-04	44.60	45.50	44.53	45.30	2682462
2017-01-05	45.60	46.40	45.60	46.40	3624977
2017-01-06	46.50	46.50	45.60	45.60	2517938
2017-01-09	45.60	46.10	45.35	46.00	3370787
2017-01-10	46.00	46.65	45.70	46.30	2056304
2017-01-11	46.20	46.30	45.50	45.90	3247308
2017-01-12	45.90	46.10	45.20	45.80	2003004
2017-01-13	45.80	46.40	45.80	46.10	2542372
2017-01-17	45.90	46.05	45.60	45.70	1302156
2017-01-18	45.90	46.00	45.40	46.00	2055514
2017-01-19	45.80	46.00	45.50	45.90	1440957
2017-01-20	46.00	46.10	45.70	45.90	1534514
2017-01-23	46.00	46.20	45.80	45.90	1500590
2017-01-24	45.80	46.30	45.80	46.30	2040061
2017-01-25	46.50	47.00	46.45	46.75	1650121
2017-01-26	46.90	47.60	46.80	47.50	2297980
2017-01-27	47.90	48.00	47.40	47.50	2267612
2017-01-30	47.30	47.60	46.90	47.60	2397208
2017-01-31	47.90	47.90	47.10	47.20	2048622
2017-02-01	47.40	47.80	47.20	47.70	2827083
2017-02-02	48.20	48.20	47.30	47.50	2832176
2017-02-03	47.50	48.00	47.50	48.00	1509955
2017-02-06	48.10	48.10	47.65	47.75	1520518
2017-02-07	47.80	47.90	47.10	47.15	1846704
2017-02-08	47.40	47.40	46.70	47.00	1670941
2017-02-09	47.20	47.40	46.90	47.05	2044777
2017-02-10	47.10	47.40	46.90	47.30	1751821
2017-02-13	47.40	47.60	47.20	47.60	1366122
2017-02-14	47.70	47.80	47.30	47.40	2164611
2017-02-15	48.30	49.20	47.60	48.80	3895964
2017-02-16	49.40	50.00	48.80	49.10	3189238
2017-02-17	49.60	49.60	49.20	49.40	2473451
2017-02-21	49.90	50.70	49.50	50.40	2448682
2017-02-22	51.90	52.20	51.00	51.50	4424668
2017-02-23	51.70	51.80	50.50	50.70	2243902
2017-02-24	50.80	51.30	50.50	51.20	1551990
2017-02-27	51.30	51.80	51.20	51.80	2426523
2017-02-28	51.90	51.90	50.80	50.90	3191705
2017-03-01	51.30	51.80	51.25	51.65	1782698
2017-03-02	51.40	51.50	51.00	51.30	2466114
2017-03-03	51.10	51.40	50.80	51.05	1603397
2017-03-06	50.90	51.00	50.60	50.90	1614472
2017-03-07	50.90	51.40	50.80	51.20	1732565
2017-03-08	51.30	51.70	51.20	51.60	1860572
2017-03-09	51.60	51.80	51.00	51.50	1878702
2017-03-10	51.40	51.90	51.30	51.90	2565771
2017-03-13	52.00	55.30	51.85	54.40	6403420
2017-03-14	54.00	54.40	53.20	53.90	3002046
2017-03-15	54.10	54.50	53.00	53.00	3203398
2017-03-16	52.70	53.50	52.40	53.30	1925708
2017-03-17	53.80	53.90	52.70	53.60	3767465
2017-03-20	53.40	53.70	52.90	53.10	1359564
2017-03-21	53.30	53.40	51.70	51.90	3338404
2017-03-22	51.40	51.50	50.60	51.00	3255329
2017-03-23	50.80	51.60	50.60	51.30	2640447
2017-03-24	51.50	51.50	50.60	51.00	2560680
2017-03-27	50.60	51.40	50.40	51.00	1952037
2017-03-28	51.20	51.80	50.90	51.10	2544565
2017-03-29	51.30	51.40	50.90	51.40	1738037
2017-03-30	51.40	52.20	51.30	52.10	1384095
2017-03-31	51.90	52.20	51.40	51.50	1360401
2017-04-03	51.60	51.90	50.50	51.00	2241139
2017-04-04	50.70	51.45	50.70	51.20	1832445
2017-04-05	51.40	52.10	51.00	51.10	2434487
2017-04-06	51.20	51.65	51.00	51.30	1284084
2017-04-07	51.50	51.80	51.20	51.60	1735748
2017-04-10	51.60	51.70	51.00	51.00	1633714
2017-04-11	51.10	51.10	50.50	50.60	2042723
2017-04-12	50.60	51.20	50.50	50.90	2089238
2017-04-13	51.20	51.30	50.60	51.00	2171578
2017-04-17	51.20	51.30	50.40	50.50	1640419
2017-04-18	50.60	51.00	50.20	50.60	2034614
2017-04-19	50.00	50.80	49.50	50.70	5042981
2017-04-20	50.80	51.20	49.70	50.70	3843090
2017-04-21	50.80	51.20	50.00	50.70	7933063
2017-04-24	50.80	51.30	50.30	51.30	5807415
2017-04-25	51.40	52.10	51.30	52.05	2722902
2017-04-26	51.90	52.00	50.70	51.10	3477312
2017-04-27	50.10	50.50	49.00	50.20	6064613
2017-04-28	50.40	50.40	48.90	49.50	4092719
2017-05-01	49.50	49.80	48.80	49.60	3808984
2017-05-02	49.70	49.80	47.50	48.40	5887440
2017-05-03	48.40	49.10	48.10	48.50	2837634
2017-05-04	48.70	48.70	48.10	48.35	1601453
2017-05-05	48.60	49.10	48.40	48.90	1449679
2017-05-08	48.85	49.20	48.55	49.00	1978607
2017-05-09	49.00	49.45	48.40	48.70	2720030
2017-05-10	48.60	48.90	48.20	48.50	1822797
2017-05-11	48.30	48.50	47.80	48.30	1925503
2017-05-12	48.50	48.50	47.90	48.10	1599509
2017-05-15	47.90	48.50	47.60	47.80	2366072
2017-05-16	47.90	48.20	47.80	47.90	1275487
2017-05-17	47.80	47.90	47.30	47.30	2475773
2017-05-18	47.40	49.50	47.30	48.60	3271110
2017-05-19	48.30	49.50	48.30	49.10	1773254
2017-05-22	49.00	49.80	49.00	49.40	1213468
2017-05-23	49.70	50.30	49.40	49.70	1490755
2017-05-24	50.00	51.20	49.90	51.10	2411778
2017-05-25	51.10	51.50	50.60	51.20	1956027
2017-05-26	51.10	53.50	51.10	52.90	4127397
2017-05-30	53.00	53.65	52.20	52.30	2603209
2017-05-31	52.50	52.75	52.10	52.50	3594741
2017-06-01	52.50	54.80	52.10	54.60	5259575
2017-06-02	54.40	55.00	54.15	54.85	2785561
2017-06-05	54.90	54.90	53.80	53.80	2438871
2017-06-06	53.80	53.85	51.90	52.90	4233028
2017-06-07	52.80	53.65	52.30	53.20	1554346
2017-06-08	52.90	54.15	52.40	54.00	2745735
2017-06-09	54.00	54.20	51.30	52.00	3862981
2017-06-12	51.80	52.70	51.10	52.00	2484466
2017-06-13	51.80	52.60	51.70	52.40	1508797
2017-06-14	52.60	52.60	51.50	51.60	1650079
2017-06-15	51.50	51.80	50.90	51.80	1624863
2017-06-16	51.50	52.10	51.20	51.75	2768788
2017-06-19	52.00	52.80	51.80	52.40	1806563
2017-06-20	52.20	52.70	51.80	51.80	2357238
2017-06-21	51.80	53.00	51.60	52.40	2059855
2017-06-22	52.50	53.00	52.10	52.40	1390684
2017-06-23	52.50	53.90	52.40	53.50	4196764
2017-06-26	53.70	54.35	53.00	53.00	1749322
2017-06-27	52.90	53.70	52.60	52.60	1840724
2017-06-28	52.70	54.10	52.70	54.00	1712759
2017-06-29	54.00	54.40	52.80	53.60	2795630
2017-06-30	54.20	54.90	53.45	54.70	3309517
2017-07-03	55.00	55.00	53.70	53.80	1034296
2017-07-05	53.70	54.50	53.70	54.20	1723181
2017-07-06	54.20	54.25	53.40	53.50	1485820
2017-07-07	53.50	54.20	53.40	53.70	1366228
2017-07-10	53.60	54.00	53.20	53.40	2402612
2017-07-11	53.50	54.00	53.20	53.90	1258675
2017-07-12	54.10	54.40	53.80	54.05	1700651
2017-07-13	53.90	54.70	53.90	54.30	1745556
2017-07-14	54.60	54.80	54.30	54.80	1313520
2017-07-17	54.60	54.80	54.45	54.60	1016355
2017-07-18	54.50	54.70	53.90	54.10	1801997
2017-07-19	54.10	54.60	53.90	54.40	1580645
2017-07-20	54.40	54.90	54.30	54.70	1131829
2017-07-21	54.50	54.70	53.90	54.70	1695834
2017-07-24	54.70	54.80	53.70	53.80	2411216
2017-07-25	53.80	54.50	53.80	53.90	1808725
2017-07-26	54.20	54.90	53.90	53.90	3775639
2017-07-27	55.50	58.90	55.50	58.30	7317805
2017-07-28	57.80	58.70	57.50	58.10	2081798
2017-07-31	58.60	58.90	58.10	58.60	1652665
2017-08-01	58.90	58.90	57.20	57.90	2517819
2017-08-02	57.60	57.90	56.10	56.80	1843677
2017-08-03	56.60	57.40	56.25	56.40	1739218
2017-08-04	56.50	56.75	55.50	55.60	1892020
2017-08-07	55.50	56.10	55.50	56.00	1401709
2017-08-08	55.80	56.40	55.30	55.50	2164917
2017-08-09	55.30	55.80	54.80	55.50	1858429
2017-08-10	55.00	55.40	54.90	55.00	1700300
2017-08-11	54.70	56.05	54.60	55.70	1849250
2017-08-14	56.20	56.60	55.90	56.30	1479873
2017-08-15	56.20	56.35	55.20	56.00	2127752
2017-08-16	56.10	56.25	55.50	55.90	1122094
2017-08-17	55.60	55.80	54.70	54.80	1901238
2017-08-18	54.50	55.20	54.40	54.90	1253006
2017-08-21	54.90	55.30	54.70	55.20	1040932
2017-08-22	55.30	56.70	55.30	56.70	2352824
2017-08-23	56.30	56.60	55.60	55.60	1751641
2017-08-24	55.70	56.00	55.20	55.80	1133876
2017-08-25	55.90	56.20	55.60	55.80	1027105
2017-08-28	55.90	56.10	55.50	55.80	1028821
2017-08-29	55.40	56.30	55.20	56.30	1080115
2017-08-30	56.10	57.50	56.10	57.00	1658608
2017-08-31	57.10	57.50	56.80	57.50	1392031
2017-09-01	57.40	57.50	56.75	56.90	1301151
2017-09-05	56.80	57.00	55.65	55.90	1990620
2017-09-06	55.80	56.30	55.50	56.00	1472144
2017-09-07	56.00	56.30	55.10	55.50	1557246
2017-09-08	55.40	55.40	54.00	54.80	2480647
2017-09-11	55.20	55.40	54.60	55.30	1958810
2017-09-12	55.20	55.90	54.90	55.90	1914497
2017-09-13	55.70	55.80	53.70	54.20	2689674
2017-09-14	54.20	54.60	53.90	54.40	1679022
2017-09-15	54.30	55.10	54.20	55.10	3013647
2017-09-18	54.90	55.30	54.50	54.80	1802754
2017-09-19	54.70	55.10	54.60	54.70	1060536
2017-09-20	54.60	55.20	54.50	55.00	2028433
2017-09-21	54.90	55.30	54.70	54.90	736452
2017-09-22	54.70	55.40	54.70	55.40	828526
2017-09-25	55.30	55.50	54.90	55.00	1280676
2017-09-26	55.00	55.30	54.20	54.40	1411986
2017-09-27	54.70	55.40	54.50	55.30	1605294
2017-09-28	55.00	55.30	54.40	54.40	1171455
2017-09-29	54.60	55.70	54.50	55.20	1577566
2017-10-02	55.20	55.50	54.80	55.00	1604379
2017-10-03	55.00	56.00	55.00	56.00	1732702
2017-10-04	56.30	57.40	56.00	57.30	2247670
2017-10-05	57.10	57.90	57.00	57.40	1710000
2017-10-06	57.50	57.70	56.70	57.30	1078174
2017-10-09	57.40	57.80	57.10	57.20	719935
2017-10-10	57.20	57.30	56.50	56.50	1008473
2017-10-11	56.70	57.50	56.40	57.20	1416412
2017-10-12	57.30	57.80	56.40	57.10	2032763
2017-10-13	57.50	57.50	56.90	57.10	867566
2017-10-16	57.10	57.20	56.90	57.00	786610
2017-10-17	56.80	57.30	56.70	57.10	878662
2017-10-18	57.00	57.70	56.90	57.50	1145852
2017-10-19	57.20	57.60	57.00	57.40	877482
2017-10-20	57.80	57.80	57.30	57.55	828782
2017-10-23	57.70	57.80	56.80	57.00	2015127
2017-10-24	56.90	57.80	56.90	57.20	2715724
2017-10-25	56.60	57.00	54.60	55.60	2924804
2017-10-26	56.20	56.20	55.40	55.80	1287652
2017-10-27	55.50	55.60	54.40	55.40	3051634
2017-10-30	55.30	55.60	54.60	55.10	1966092
2017-10-31	55.20	55.21	54.30	54.40	1951131
2017-11-01	54.70	55.20	53.80	54.40	2313864
2017-11-02	54.10	54.30	53.00	53.40	2063936
2017-11-03	53.00	53.40	52.60	53.00	1673306
2017-11-06	52.90	54.00	52.90	53.50	1242811
2017-11-07	53.50	54.00	53.10	53.40	1281274
2017-11-08	53.10	53.80	53.10	53.60	1584416
2017-11-09	53.40	54.00	52.80	53.10	1519037
2017-11-10	52.80	54.10	52.80	53.40	1867154
2017-11-13	53.20	55.00	53.20	55.00	2464703
2017-11-14	54.80	54.90	53.00	53.50	2392703
2017-11-15	53.50	53.90	53.00	53.80	1449769
2017-11-16	53.60	54.40	53.50	54.00	1704706
2017-11-17	54.20	54.90	53.80	54.60	1191592
2017-11-20	54.70	54.90	54.15	54.30	1153784
2017-11-21	54.60	55.10	54.45	54.60	1326531
2017-11-22	54.60	54.90	54.20	54.40	1409124
2017-11-24	54.30	54.70	54.15	54.40	784423
2017-11-27	54.10	54.70	54.00	54.40	1589109
2017-11-28	54.30	54.50	54.00	54.30	1512428
2017-11-29	54.30	55.50	54.30	54.80	1920407
2017-11-30	54.50	55.50	54.40	55.00	1593033
2017-12-01	54.60	55.70	54.50	55.40	2230028
2017-12-04	55.40	56.70	55.30	56.10	2040956
2017-12-05	56.20	57.40	56.00	57.40	2612643
2017-12-06	57.30	57.40	55.70	56.00	2114720
2017-12-07	55.90	57.00	55.70	56.30	1785477
2017-12-08	56.80	56.90	56.20	56.40	1049729
2017-12-11	56.40	56.70	56.10	56.40	1517297
2017-12-12	56.40	57.20	56.20	56.90	1256860
2017-12-13	56.90	57.30	56.75	56.90	1331947
2017-12-14	56.90	57.40	56.60	56.60	1349130
2017-12-15	57.00	57.10	52.00	53.70	9598492
2017-12-18	53.10	54.80	53.10	54.30	3260520
2017-12-19	54.20	54.50	53.20	53.20	2241399
2017-12-20	53.30	53.50	52.50	52.60	1958045
2017-12-21	52.60	53.00	52.40	52.70	2497014
2017-12-22	52.60	53.80	52.60	53.70	1524751
2017-12-26	53.50	55.10	53.50	54.20	1467735
2017-12-27	54.20	54.40	53.80	53.90	956587
2017-12-28	53.90	54.00	53.40	53.80	860061
2017-12-29	53.70	54.20	53.50	53.60	1063543
2018-01-02	52.70	53.10	51.90	52.10	3056809
2018-01-03	51.90	52.80	51.70	52.10	2896454
2018-01-04	52.10	53.60	52.10	53.10	2700201
2018-01-05	53.30	53.50	52.70	53.30	1728998
2018-01-08	52.90	53.50	52.90	53.10	1632835
2018-01-09	53.30	53.90	53.00	53.10	1941032
2018-01-10	53.50	55.80	53.50	55.55	5459514
2018-01-11	55.70	55.90	54.50	55.00	2497329
2018-01-12	55.10	55.20	54.70	54.80	1577952
2018-01-16	54.90	54.90	53.70	53.80	2069249
2018-01-17	54.10	55.00	54.00	54.40	1909250
2018-01-18	54.20	55.40	54.10	54.70	1348628
2018-01-19	55.60	56.40	55.10	56.00	2632989
2018-01-22	55.50	57.25	55.40	56.50	2159430
2018-01-23	56.20	56.90	55.80	56.80	1849938
2018-01-24	57.30	57.60	56.90	57.30	2093505
2018-01-25	57.60	58.20	57.40	57.70	1885135
2018-01-26	57.70	62.80	57.60	59.80	4259856
2018-01-29	60.65	60.80	59.10	59.80	3492325
2018-01-30	59.90	60.35	59.00	59.50	2555136
2018-01-31	58.90	61.40	58.50	61.10	2961663
2018-02-01	60.20	61.80	60.20	61.10	1769319
2018-02-02	61.00	62.20	60.90	61.10	2062634
2018-02-05	61.30	62.70	60.20	60.20	3000436
2018-02-06	59.70	61.00	58.80	60.50	3504545
2018-02-07	60.00	61.00	59.70	60.00	2311656
2018-02-08	59.90	60.10	58.35	58.50	2894313
2018-02-09	58.70	59.00	56.80	58.20	3365801
2018-02-12	58.00	59.30	57.60	58.50	1582776
2018-02-13	58.10	60.00	58.05	59.60	1702421
2018-02-14	59.50	61.10	59.10	60.90	1905381
2018-02-15	60.70	62.25	60.60	61.50	2344998
2018-02-16	61.90	62.00	60.80	61.10	2461547
2018-02-20	61.10	61.30	60.50	61.10	1187792
2018-02-21	61.30	62.20	61.10	61.30	2061115
2018-02-22	61.40	62.70	61.30	61.50	2471605
2018-02-23	62.00	63.00	61.60	62.70	1532047
2018-02-26	62.90	63.60	62.70	63.30	1982064
2018-02-27	63.40	63.80	62.70	62.90	1866883
2018-02-28	63.20	63.50	62.70	62.80	1664387
2018-03-01	62.00	63.80	61.80	62.90	3637142
2018-03-02	62.30	63.20	62.10	63.00	2237064
2018-03-05	62.60	63.50	62.40	63.20	1271548
2018-03-06	63.50	63.75	62.70	63.60	1561415
2018-03-07	63.70	65.40	63.30	64.70	2025864
2018-03-08	65.00	65.10	64.40	64.80	1121427
2018-03-09	64.80	65.50	64.70	65.40	1237500
2018-03-12	65.40	66.10	64.90	66.00	1300899
2018-03-13	66.20	66.20	65.10	65.30	1330099
2018-03-14	65.60	65.60	64.00	64.80	2229277
2018-03-15	64.90	65.00	63.90	64.00	1232924
2018-03-16	64.60	64.90	64.10	64.80	2132685
2018-03-19	64.50	64.50	63.00	63.40	1584551
2018-03-20	63.40	63.80	63.10	63.20	1241140
2018-03-21	63.20	64.30	63.20	63.70	1509465
2018-03-22	62.40	63.40	62.40	62.60	1437108
2018-03-23	62.60	63.25	61.70	61.70	1738059
2018-03-26	62.65	63.20	62.00	63.20	1623403
2018-03-27	63.50	63.70	61.60	62.00	1967519
2018-03-28	62.20	62.70	61.60	61.75	1676874
2018-03-29	62.10	63.15	62.00	62.40	1810626
2018-04-02	62.10	62.60	60.80	61.10	1668271
2018-04-03	61.20	62.30	61.20	61.60	1454219
2018-04-04	61.40	63.25	61.20	62.90	1606005
2018-04-05	63.20	63.60	62.80	63.10	978180
2018-04-06	62.70	63.40	62.10	62.60	1579075
2018-04-09	62.90	63.50	62.40	62.60	1452925
2018-04-10	63.20	63.40	62.45	62.70	1804641
2018-04-11	62.70	63.00	62.30	62.50	1190373
2018-04-12	62.60	63.05	62.10	62.30	1160916
2018-04-13	62.30	62.80	61.60	61.90	1299756
2018-04-16	62.00	62.10	61.20	61.70	1496607
2018-04-17	62.20	63.00	61.90	62.50	1328287
2018-04-18	62.50	63.60	62.50	63.60	970880
2018-04-19	63.30	65.00	62.80	63.40	1987099
2018-04-20	63.50	63.70	62.80	63.10	1404535
2018-04-23	63.10	63.60	62.80	63.30	1657195
2018-04-24	63.20	64.00	62.60	62.70	2499405
2018-04-25	63.00	63.30	62.00	62.50	2101518
2018-04-26	62.80	63.80	62.40	63.10	1457676
2018-04-27	63.10	64.00	62.70	63.00	1461987
2018-04-30	63.40	63.80	62.80	63.30	1094969
2018-05-01	63.40	63.40	62.10	63.20	1135775
2018-05-02	63.20	64.00	63.00	63.20	1529827
2018-05-03	63.10	65.40	63.10	65.00	2511493
2018-05-04	64.50	67.20	64.40	66.70	3070678
2018-05-07	66.60	67.50	66.40	67.10	1836799
2018-05-08	66.80	67.00	65.60	66.30	1663402
2018-05-09	66.50	67.80	65.80	67.70	1956689
2018-05-10	67.70	69.20	67.60	68.20	1859625
2018-05-11	68.30	68.75	67.70	67.90	1146029
2018-05-14	67.80	69.00	67.80	68.50	962505
2018-05-15	68.10	69.00	67.80	68.70	1363989
2018-05-16	69.00	70.10	68.31	69.30	2133611
2018-05-17	69.30	70.10	68.70	68.90	1419300
2018-05-18	69.30	69.90	69.00	69.70	1549900
2018-05-21	69.90	70.30	69.10	70.00	1226678
2018-05-22	70.30	70.75	69.30	69.40	1459877
2018-05-23	69.10	69.60	69.00	69.30	1258655
2018-05-24	69.50	69.80	68.50	69.20	1236175
2018-05-25	69.20	69.70	69.10	69.50	811867
2018-05-29	69.30	70.00	69.20	69.80	1131394
2018-05-30	70.10	71.50	69.60	71.20	2589153
2018-05-31	71.50	72.30	70.80	71.00	3517700
2018-06-01	71.30	71.40	70.50	70.70	1553454
2018-06-04	70.80	71.30	70.30	71.00	1396026
2018-06-05	71.10	71.30	70.31	70.60	1267244
2018-06-06	70.50	72.00	70.30	71.50	1332560
2018-06-07	71.70	72.30	71.30	71.80	1048356
2018-06-08	71.90	72.40	71.10	72.40	931991
2018-06-11	72.30	73.30	72.13	72.20	1228928
2018-06-12	72.50	73.45	72.20	72.70	1298896
2018-06-13	73.00	73.70	72.70	73.10	1242796
2018-06-14	73.50	74.20	73.20	73.80	1497471
2018-06-15	74.50	75.90	73.80	75.80	2955840
2018-06-18	76.00	77.00	75.40	76.40	1653139
2018-06-19	75.40	75.70	74.10	74.70	2385573
2018-06-20	74.70	75.20	74.10	75.10	1301003
2018-06-21	72.80	73.00	70.40	71.60	3053717
2018-06-22	72.00	72.40	71.30	71.40	3109913
2018-06-25	71.50	71.90	70.10	70.60	1986418
2018-06-26	68.80	69.80	66.20	69.20	2965648
2018-06-27	68.90	69.00	66.10	66.50	4154113
2018-06-28	66.90	68.30	66.20	68.20	3841739
2018-06-29	69.20	69.20	67.70	67.70	1798667
2018-07-02	67.50	68.40	67.20	68.20	1117374
2018-07-03	68.90	69.40	67.45	67.50	943159
2018-07-05	67.90	69.55	67.40	69.00	1398749
2018-07-06	68.80	70.00	68.65	70.00	953088
2018-07-09	70.50	70.60	69.60	70.40	1253936
2018-07-10	70.60	70.80	69.40	70.20	1197261
2018-07-11	70.30	70.90	69.80	70.50	1256675
2018-07-12	70.50	71.10	70.20	71.10	1103426
2018-07-13	71.20	71.50	70.50	71.00	898616
2018-07-16	71.00	71.30	70.10	70.40	1046860
2018-07-17	70.00	71.00	69.90	70.70	1096591
2018-07-18	70.80	72.50	70.60	71.30	1475198
2018-07-19	71.10	71.80	70.85	71.40	1265344
2018-07-20	71.50	71.50	70.70	71.10	1155197
2018-07-23	70.70	71.40	70.70	71.20	848015
2018-07-24	71.50	71.70	69.70	69.80	1735461
2018-07-25	71.00	72.00	70.55	71.40	1615186
2018-07-26	71.80	72.90	71.30	72.00	1391570
2018-07-27	72.30	72.55	70.40	70.80	1599818
2018-07-30	70.70	71.10	69.40	69.90	1454938
2018-07-31	70.00	70.90	69.95	70.20	1397186
2018-08-01	69.90	70.35	68.40	68.60	1791978
2018-08-02	68.20	69.70	68.10	69.60	1410497
2018-08-03	69.40	70.10	68.50	68.70	1463190
2018-08-06	68.40	69.40	68.40	68.90	1924942
2018-08-07	68.80	69.70	68.50	68.60	1263595
2018-08-08	68.60	69.60	68.60	69.50	1284990
2018-08-09	69.50	70.50	69.30	69.95	1296501
2018-08-10	69.60	70.30	69.00	69.60	978712
2018-08-13	69.60	70.00	69.40	69.50	998257
2018-08-14	69.50	70.10	69.50	69.60	1132002
2018-08-15	69.40	69.60	68.40	69.00	1226105
2018-08-16	69.30	70.10	69.30	69.40	958115
2018-08-17	69.40	70.20	69.10	69.70	1145439
2018-08-20	69.90	70.10	69.40	69.50	980216
2018-08-21	69.80	69.90	69.40	69.40	1578822
2018-08-22	69.50	70.00	69.35	70.00	995051
2018-08-23	69.80	70.00	69.00	69.00	923325
2018-08-24	69.10	70.00	69.00	69.60	1136998
2018-08-27	69.60	70.65	69.50	70.20	1324539
2018-08-28	70.10	70.50	69.70	70.00	1049122
2018-08-29	69.90	71.10	69.90	71.00	1045163
2018-08-30	70.90	71.10	70.40	70.60	1058104
2018-08-31	70.40	71.10	70.25	71.00	1243963
2018-09-04	70.70	71.90	70.30	71.50	1333787
2018-09-05	71.50	71.60	69.95	70.00	2067114
2018-09-06	69.90	70.70	69.60	70.20	1368036
2018-09-07	69.90	70.80	69.60	69.80	1603949
2018-09-10	70.00	71.45	69.90	71.40	1152722
2018-09-11	71.10	72.40	71.00	71.80	1585577
2018-09-12	71.80	71.90	71.10	71.20	1522304
2018-09-13	71.50	72.50	71.30	71.90	1187652
2018-09-14	72.10	72.30	71.30	71.30	1407364
2018-09-17	71.40	71.50	70.30	70.60	1540568
2018-09-18	70.90	71.40	70.35	70.40	2355786
2018-09-19	70.50	70.90	69.50	70.00	1902380
2018-09-20	70.20	70.50	69.80	70.10	1638133
2018-09-21	70.20	70.40	69.50	69.80	3002844
2018-09-24	66.90	68.15	62.30	62.60	11148539
2018-09-25	63.60	63.60	61.60	62.70	4290077
2018-09-26	62.80	64.90	62.60	63.80	4916019
2018-09-27	63.80	64.10	63.20	63.60	2877321
2018-09-28	63.70	64.00	63.10	63.20	3396669
2018-10-01	63.40	63.60	62.30	63.00	2502697
2018-10-02	62.70	63.10	61.60	62.30	2656417
2018-10-03	62.50	63.40	62.00	62.60	3206273
2018-10-04	62.50	62.90	61.50	62.10	3317780
2018-10-05	62.40	63.30	60.65	61.30	2962716
2018-10-08	61.30	62.10	61.00	61.95	1730165
2018-10-09	62.20	62.80	61.60	61.80	2721575
2018-10-10	61.40	61.85	59.50	59.50	2662436
2018-10-11	59.70	61.25	59.50	59.70	3086537
2018-10-12	61.10	61.90	60.50	61.90	3617680
2018-10-15	61.50	62.30	60.90	61.40	1884370
2018-10-16	61.90	63.60	61.50	63.10	1666951
2018-10-17	63.00	63.40	62.30	62.50	1777997
2018-10-18	63.70	63.75	61.30	61.60	2611683
2018-10-19	62.30	62.60	60.10	60.10	2721685
2018-10-22	60.30	61.20	59.60	60.30	2614031
2018-10-23	60.00	60.40	58.80	59.50	3040512
2018-10-24	60.50	61.50	56.50	56.50	4402573
2018-10-25	57.40	58.80	56.70	57.90	3023454
2018-10-26	56.20	57.90	56.20	56.70	3678055
2018-10-29	57.50	58.40	55.50	56.20	2745128
2018-10-30	56.40	58.70	55.90	58.60	4752796
2018-10-31	58.90	60.80	58.70	60.20	3560068
2018-11-01	59.90	61.20	59.30	61.10	2189932
2018-11-02	61.40	61.70	60.10	61.10	2702492
2018-11-05	61.40	61.70	60.55	61.10	2386770
2018-11-06	61.20	63.70	61.00	63.40	3001827
2018-11-07	63.70	63.80	62.20	63.00	2809995
2018-11-08	62.50	63.40	61.65	62.10	2196419
2018-11-09	61.70	62.40	61.40	62.10	1957327
2018-11-12	61.90	62.20	61.00	61.20	2843944
2018-11-13	61.80	62.95	61.10	61.50	3807987
2018-11-14	61.50	63.00	61.50	62.50	2766837
2018-11-15	62.20	63.40	61.90	63.20	3106781
2018-11-16	63.10	63.40	61.90	62.70	3236408
2018-11-19	62.50	62.60	60.30	60.50	3028493
2018-11-20	60.00	60.30	58.30	58.70	3350524
2018-11-21	59.00	60.70	58.80	60.40	2308778
2018-11-23	59.90	61.30	59.70	60.60	1059842
2018-11-26	61.20	62.10	60.40	61.40	2652137
2018-11-27	61.20	61.80	60.10	61.00	3151040
2018-11-28	60.70	62.00	60.70	61.90	2349517
2018-11-29	61.50	63.40	61.10	63.20	3485662
2018-11-30	63.40	63.60	62.00	62.30	3228437
2018-12-03	63.00	63.20	61.50	63.20	2735411
2018-12-04	63.10	63.80	61.70	61.90	3175603
2018-12-06	61.30	63.70	60.70	63.50	3970546
2018-12-07	62.80	63.90	62.10	62.20	3078876
2018-12-10	62.40	62.90	61.50	62.00	2767570
2018-12-11	62.80	63.60	62.35	62.60	2731216
2018-12-12	63.40	64.30	62.90	63.20	2775049
2018-12-13	63.10	63.75	61.30	62.40	3089902
2018-12-14	61.60	63.35	61.50	61.70	2932537
2018-12-17	61.60	62.40	60.90	61.20	2467695
2018-12-18	61.50	62.00	60.75	61.50	3157890
2018-12-19	61.60	62.00	59.70	60.20	3078583
2018-12-20	60.20	60.70	58.40	58.90	2861979
2018-12-21	59.10	59.80	55.40	55.90	3511951
2018-12-24	55.20	56.20	54.81	55.10	1657151
2018-12-26	55.20	57.35	54.80	57.30	2130245
2018-12-27	57.40	57.60	55.20	57.30	1961731
2018-12-28	57.60	57.70	56.31	57.20	1383217
2018-12-31	57.50	57.65	56.35	57.10	1657719
2019-01-02	56.90	59.45	56.90	59.00	2387151
2019-01-03	58.20	60.00	57.60	59.40	2228267
2019-01-04	60.40	62.20	59.95	61.70	2543803
2019-01-07	61.20	62.90	61.10	62.20	3169369
2019-01-08	62.60	63.50	62.20	63.50	2376132
2019-01-09	63.60	63.70	60.00	60.60	4369594
2019-01-10	60.60	61.00	59.60	60.70	2113463
2019-01-11	60.70	60.80	59.80	60.70	1658226
2019-01-14	60.50	60.60	59.15	59.50	2005046
2019-01-15	59.50	60.00	59.10	59.80	1858603
2019-01-16	59.80	60.60	59.50	60.20	1450474
2019-01-17	60.20	60.70	59.90	60.50	1504583
2019-01-18	61.00	61.60	60.40	60.50	1592867
2019-01-22	60.40	60.40	58.10	58.50	2353554
2019-01-23	59.00	59.00	56.90	58.40	2333887
2019-01-24	58.40	58.50	56.90	57.50	2248511
2019-01-25	58.00	58.50	57.20	58.20	3037960
2019-01-28	58.30	58.30	57.00	57.50	2662564
2019-01-29	57.30	58.20	56.70	57.40	3370909
2019-01-30	59.00	60.70	57.70	59.20	5008292
2019-01-31	59.30	61.40	58.20	58.30	8265834
2019-02-01	58.70	60.40	58.60	59.80	4611167
2019-02-04	59.50	60.60	59.30	60.40	3546516
2019-02-05	60.40	61.90	60.00	60.20	4362468
2019-02-06	60.50	60.70	59.30	59.70	3067397
2019-02-07	59.40	59.60	58.10	58.90	3051726
2019-02-08	58.50	59.50	58.40	59.30	2248138
2019-02-11	59.30	60.00	58.60	58.60	1853735
2019-02-12	58.90	59.30	58.40	59.00	2797233
2019-02-13	59.20	59.30	58.05	59.00	2113850
2019-02-14	58.60	59.70	58.50	59.20	2878987
2019-02-15	59.70	60.40	59.60	60.30	2106692
2019-02-19	60.00	60.60	59.60	60.00	2774793
2019-02-20	59.90	60.90	59.90	60.40	2760789
2019-02-21	60.50	60.90	59.90	60.80	2309673
2019-02-22	61.00	61.30	60.30	60.60	2114274
2019-02-25	60.80	61.00	60.00	60.20	1713884
2019-02-26	60.00	60.20	58.60	59.20	3254797
2019-02-27	58.80	59.40	58.55	59.20	1866436
2019-02-28	59.30	60.10	59.10	59.30	2961629
2019-03-01	59.50	60.20	59.20	59.90	2144882
2019-03-04	60.40	60.60	58.80	60.00	3036297
2019-03-05	59.80	60.40	59.60	60.30	2698701
2019-03-06	60.10	60.45	59.70	60.00	2143748
2019-03-07	59.90	60.30	59.40	59.90	3181826
2019-03-08	59.40	59.80	59.10	59.40	2265128
2019-03-11	59.20	60.00	59.00	59.70	2124394
2019-03-12	59.80	61.70	59.30	61.40	4365265
2019-03-13	61.00	61.80	60.40	60.90	3246880
2019-03-14	60.70	61.60	60.60	61.30	2223265
2019-03-15	61.80	61.80	60.80	61.70	3203694
2019-03-18	61.40	61.69	60.40	60.60	2640619
2019-03-19	60.80	61.40	60.30	61.10	2233650
2019-03-20	60.70	60.90	59.20	60.20	3586659
2019-03-21	60.00	60.70	59.60	59.80	2830527
2019-03-22	59.30	59.50	57.50	57.60	6439113
2019-03-25	57.50	57.70	56.90	57.50	3674049
2019-03-26	57.70	58.00	56.95	57.00	3783304
2019-03-27	57.30	57.60	56.50	56.60	2983640
2019-03-28	56.50	57.35	56.50	56.90	2179892
2019-03-29	57.00	57.20	56.30	56.70	3065625
2019-04-01	57.00	58.40	56.80	57.90	3854095
2019-04-02	57.90	58.85	57.60	58.70	3288253
2019-04-03	58.90	59.60	58.80	59.20	2987875
2019-04-04	59.30	59.75	58.90	59.60	2584177
2019-04-05	59.50	59.85	58.70	59.40	2970614
2019-04-08	59.40	60.00	59.20	59.80	2566535
2019-04-09	59.40	59.95	58.80	59.70	2308565
2019-04-10	59.70	60.05	59.30	59.90	2591154
2019-04-11	60.00	60.60	59.80	60.50	2273901
2019-04-12	60.70	61.30	60.40	61.00	1981776
2019-04-15	61.00	61.00	59.00	59.90	2649416
2019-04-16	59.90	60.10	59.10	59.60	2158029
2019-04-17	59.60	60.20	59.10	60.10	1984417
2019-04-18	60.40	60.70	59.70	60.40	2759323
2019-04-22	60.20	61.40	60.00	61.20	2643297
2019-04-23	61.00	61.70	61.00	61.50	3226668
2019-04-24	59.90	61.27	56.30	57.10	8286753
2019-04-25	57.70	58.10	56.60	57.30	3722589
2019-04-26	57.50	59.00	57.30	57.80	3678601
2019-04-29	58.30	59.10	57.40	58.70	3332497
2019-04-30	58.70	59.20	57.90	58.10	3457539
2019-05-01	58.10	59.10	58.10	58.80	2899366
2019-05-02	58.90	59.00	57.20	57.70	3742383
2019-05-03	58.10	59.00	58.00	58.80	2686675
2019-05-06	57.90	58.60	57.80	58.40	2334309
2019-05-07	57.90	58.10	56.70	57.20	3478117
2019-05-08	57.00	57.80	56.80	57.40	2477819
2019-05-09	56.90	57.40	56.30	57.10	2382561
2019-05-10	57.00	57.70	56.30	57.40	2087975
2019-05-13	56.60	56.90	55.70	55.70	2582750
2019-05-14	55.90	57.45	55.70	56.30	2930602
2019-05-15	56.20	56.60	55.90	56.10	2363759
2019-05-16	56.00	57.10	56.00	56.50	1717596
2019-05-17	56.30	57.10	56.20	56.60	2077409
2019-05-20	56.20	56.70	55.70	55.80	2058916
2019-05-21	56.10	56.90	56.00	56.40	1649807
2019-05-22	56.20	56.50	55.60	55.60	1725023
2019-05-23	55.30	55.50	53.30	53.90	3518226
2019-05-24	54.60	55.20	53.80	54.10	2395902
2019-05-28	54.10	54.60	53.30	53.50	4048058
2019-05-29	53.30	53.80	52.80	53.40	2829336
2019-05-30	53.50	54.35	53.50	53.70	2393429
2019-05-31	53.30	53.30	52.40	53.10	2998135
2019-06-03	53.10	53.30	52.30	52.70	2252046
2019-06-04	53.10	54.00	53.10	53.90	2762548
2019-06-05	54.40	54.40	52.70	52.70	2438398
2019-06-06	52.90	53.30	52.50	53.10	2129230
2019-06-07	53.30	53.70	52.80	53.10	2030036
2019-06-10	53.80	54.90	53.55	54.30	3295701
2019-06-11	54.70	55.40	54.40	54.90	2597751
2019-06-12	54.90	55.30	54.70	55.00	1548996
2019-06-13	55.30	56.10	54.90	55.80	2174595
2019-06-14	55.70	56.00	55.30	55.60	1819660
2019-06-17	55.50	57.15	55.15	56.30	2724964
2019-06-18	56.90	57.80	56.70	57.00	2590531
2019-06-19	57.20	57.50	56.10	56.80	1949983
2019-06-20	57.10	57.65	56.70	57.40	1846265
2019-06-21	57.10	57.40	55.90	56.00	5035986
2019-06-24	56.20	56.30	55.20	55.90	2277470
2019-06-25	55.80	56.00	55.00	55.40	2529542
2019-06-26	55.60	56.10	55.10	55.30	1947372
2019-06-27	55.60	56.05	55.10	55.70	1892877
2019-06-28	55.50	56.30	55.40	55.80	3239867
2019-07-01	56.30	57.10	56.10	57.10	1953030
2019-07-02	56.90	58.50	56.90	58.30	2856061
2019-07-03	58.40	58.90	58.20	58.80	1180746
2019-07-05	58.70	59.40	58.30	59.10	2119240
2019-07-08	58.80	59.60	58.80	59.30	2053248
2019-07-09	58.90	59.90	58.90	59.60	2819128
2019-07-10	59.90	60.30	59.20	60.30	2678945
2019-07-11	60.30	60.70	59.80	60.30	1894856
2019-07-12	60.70	61.00	60.35	60.70	2295778
2019-07-15	60.60	60.70	59.70	60.40	2307122
2019-07-16	60.30	60.90	60.20	60.50	1836948
2019-07-17	60.50	60.70	59.80	60.40	1453426
2019-07-18	60.10	60.70	60.00	60.40	1812766
2019-07-19	60.40	61.00	60.10	60.60	1600994
2019-07-22	60.90	61.20	60.60	60.80	2013567
2019-07-23	60.90	61.05	60.10	60.40	1611072
2019-07-24	60.30	61.00	60.25	61.00	1431774
2019-07-25	60.90	62.30	60.80	61.40	3317393
2019-07-26	61.60	62.30	61.40	62.20	1964403
2019-07-29	62.20	62.45	61.00	61.60	3417110
2019-07-30	61.60	62.50	61.15	61.80	3003706
2019-07-31	61.60	63.20	61.60	62.60	2842943
2019-08-01	62.80	63.80	62.60	62.70	2771912
2019-08-02	62.50	63.70	62.40	63.40	2369976
2019-08-05	62.70	62.80	59.80	60.50	3680749
2019-08-06	60.90	61.40	60.40	60.90	1846514
2019-08-07	60.40	61.25	59.40	61.10	2092612
2019-08-08	61.30	61.90	61.20	61.70	1862299
2019-08-09	61.30	61.70	60.70	61.20	1742956
2019-08-12	60.80	61.15	60.40	60.40	1322474
2019-08-13	60.40	61.50	60.10	60.80	1573903
2019-08-14	60.20	60.35	59.70	60.00	2316934
2019-08-15	60.30	60.50	59.60	59.70	1752607
2019-08-16	60.30	61.50	60.10	60.80	1350502
2019-08-19	61.40	62.20	61.20	61.80	1980608
2019-08-20	61.70	62.00	60.80	60.90	1647921
2019-08-21	61.20	62.00	61.10	61.60	968948
2019-08-22	61.60	61.95	61.15	61.60	1113887
2019-08-23	61.40	61.80	59.60	59.90	2029442
2019-08-26	60.50	60.80	60.20	60.80	1340206
2019-08-27	61.00	61.30	60.20	60.60	1988217
2019-08-28	60.30	61.70	60.30	61.30	1756056
2019-08-29	61.70	62.40	61.60	62.10	1960531
2019-08-30	62.30	62.40	61.60	61.70	1219459
2019-09-03	61.30	61.80	61.00	61.60	1438954
2019-09-04	62.20	62.40	61.90	62.10	1953453
2019-09-05	62.50	63.10	62.20	62.80	1831923
2019-09-06	62.80	63.10	62.35	62.50	2368993
2019-09-09	62.60	63.10	62.05	62.90	2017502
2019-09-10	62.70	63.60	62.60	63.60	1573639
2019-09-11	63.90	65.00	63.70	64.90	2488806
2019-09-12	65.00	65.10	63.70	64.50	1870462
2019-09-13	64.70	64.80	63.50	63.90	1560921
2019-09-16	63.50	63.80	63.10	63.70	1614145
2019-09-17	63.50	64.90	63.20	64.70	2114443
2019-09-18	64.70	64.70	63.20	63.90	2218004
2019-09-19	63.80	63.90	63.30	63.40	1574416
2019-09-20	63.60	63.70	62.30	62.60	4496524
2019-09-23	62.90	63.30	62.80	62.90	1361767
2019-09-24	63.60	63.66	62.20	62.30	1869962
2019-09-25	62.30	63.40	62.30	63.15	1281670
2019-09-26	63.00	63.30	62.20	62.60	1051150
2019-09-27	62.90	63.10	61.70	62.05	1444435
2019-09-30	62.50	62.70	62.20	62.55	1274911
2019-10-01	62.80	63.40	61.70	61.80	1515379
2019-10-02	61.80	62.55	61.65	62.30	1783254
2019-10-03	62.30	63.70	61.80	63.50	2198475
2019-10-04	63.50	64.50	63.50	63.80	1472769
2019-10-07	63.60	64.05	63.10	63.30	1502925
2019-10-08	63.10	63.20	62.30	62.40	1750224
2019-10-09	62.60	62.80	61.90	62.45	1138613
2019-10-10	62.30	63.10	62.20	62.50	1387776
2019-10-11	63.10	63.75	63.00	63.10	1401256
2019-10-14	63.10	63.60	62.50	63.30	1081526
2019-10-15	63.40	64.65	63.40	64.35	1784770
2019-10-16	64.10	64.80	63.70	64.30	1638033
2019-10-17	64.70	65.00	64.03	64.80	1521730
2019-10-18	65.00	65.00	64.10	64.30	1350536
2019-10-21	64.40	64.90	63.70	64.20	1429484
2019-10-22	64.20	64.30	63.80	64.00	1627455
2019-10-23	64.10	64.70	64.00	64.50	1263015
2019-10-24	64.10	64.70	63.20	64.60	2386656
2019-10-25	64.40	65.00	64.00	64.40	1730566
2019-10-28	64.50	64.90	64.40	64.60	1181733
2019-10-29	64.40	64.70	63.50	63.70	1993921
2019-10-30	64.00	64.70	62.90	64.70	1998708
2019-10-31	64.80	67.50	64.80	67.20	3835245
2019-11-01	67.40	68.35	67.20	68.20	2994044
2019-11-04	68.50	68.60	67.50	67.70	1688487
2019-11-05	67.80	68.80	67.50	68.30	1626859
2019-11-06	68.30	68.50	67.60	67.80	1671647
2019-11-07	67.90	68.58	67.80	68.00	1709347
2019-11-08	68.00	68.80	67.70	68.50	1518820
2019-11-11	68.20	69.90	68.05	69.60	1404443
2019-11-12	69.50	69.80	69.00	69.30	1786020
2019-11-13	69.20	69.80	68.80	68.80	2320802
2019-11-14	68.90	69.90	68.80	69.80	1893245
2019-11-15	69.90	70.00	69.10	69.20	1634412
2019-11-18	69.20	69.70	69.10	69.50	1496588
2019-11-19	69.60	69.90	69.10	69.70	1448442
2019-11-20	69.30	69.70	68.35	69.00	1347936
2019-11-21	69.40	69.70	68.40	69.60	2424554
2019-11-22	70.00	70.00	68.00	68.05	6046013
2019-11-25	68.30	68.80	67.70	68.50	2262230
2019-11-26	68.60	69.00	68.24	69.00	2480233
2019-11-27	68.80	69.50	68.80	69.30	2060371
2019-11-29	69.60	70.00	68.80	69.80	1119165
2019-12-02	69.70	69.80	68.80	68.90	2864920
2019-12-03	69.10	69.20	66.95	67.80	3178246
2019-12-04	68.00	68.70	67.70	68.70	1919697
2019-12-05	68.90	68.90	68.25	68.60	1952409
2019-12-06	69.10	69.20	68.30	68.30	1752841
2019-12-09	68.30	68.80	68.20	68.70	1044793
2019-12-10	68.70	69.40	68.45	68.90	1462270
2019-12-11	69.00	69.10	68.40	68.70	1447596
2019-12-12	68.70	69.30	68.40	68.90	1878224
2019-12-13	68.90	69.60	68.50	69.20	2263478
2019-12-16	69.30	69.70	68.90	69.50	1448011
2019-12-17	69.60	69.90	69.00	69.90	1569580
2019-12-18	69.80	70.50	69.68	70.40	2205033
2019-12-19	70.40	70.90	70.40	70.80	1767167
2019-12-20	70.90	71.80	70.80	71.80	3585623
2019-12-23	71.60	71.80	70.70	70.90	1402903
2019-12-24	71.20	71.50	71.10	71.40	527922
2019-12-26	71.60	71.70	71.40	71.60	927237
2019-12-27	71.70	72.00	71.20	71.35	916595
2019-12-30	71.40	71.60	70.70	70.90	1209322
2019-12-31	70.90	71.60	70.80	71.50	1206089
2020-01-02	71.30	71.90	71.00	71.30	1598435
2020-01-03	70.50	71.40	70.10	70.90	2458217
2020-01-06	70.50	71.40	70.35	71.20	1895859
2020-01-07	70.80	71.55	70.50	70.70	2060040
2020-01-08	70.60	71.20	70.20	70.60	2077373
2020-01-09	70.60	71.35	70.30	70.50	1716829
2020-01-10	70.60	70.60	69.80	70.00	1739362
2020-01-13	70.00	70.50	69.60	70.50	1584547
2020-01-14	70.20	71.40	69.80	71.10	2075209
2020-01-15	71.20	72.00	71.00	71.70	2094675
2020-01-16	71.90	72.10	71.40	72.00	1355735
2020-01-17	72.10	72.30	71.60	71.70	1409081
2020-01-21	71.50	71.80	71.20	71.50	1290908
2020-01-22	71.60	72.10	71.20	72.00	2899563
2020-01-23	71.70	71.80	70.80	71.60	1826425
2020-01-24	71.50	71.80	70.50	71.10	1814159
2020-01-27	70.60	71.40	70.20	71.15	1884504
2020-01-28	71.30	71.60	71.00	71.30	1948441
2020-01-29	71.20	71.30	70.50	70.80	1591225
2020-01-30	70.50	71.90	70.20	71.90	2190775
2020-01-31	71.60	72.20	70.50	70.70	1843546
2020-02-03	71.00	72.00	70.80	71.70	2325035
2020-02-04	72.20	73.00	71.40	72.10	2075104
2020-02-05	72.50	72.90	71.70	71.70	1904507
2020-02-06	71.80	72.50	71.65	71.90	1338977
2020-02-07	71.40	71.60	70.90	71.10	1538503
2020-02-10	71.30	72.00	71.19	72.00	1425308
2020-02-11	72.00	72.20	71.60	71.60	1660447
2020-02-12	71.70	72.30	71.70	72.10	1461336
2020-02-13	72.10	72.45	72.00	72.30	1057016
2020-02-14	72.30	72.50	72.00	72.10	1227143
2020-02-18	71.90	72.40	71.80	72.40	1362792
2020-02-19	72.20	73.10	72.10	72.50	2038555
2020-02-20	72.80	74.00	72.50	73.40	1758854
2020-02-21	73.30	73.40	72.30	72.40	1689161
2020-02-24	71.60	72.20	70.40	70.40	3140905
2020-02-25	70.80	71.10	69.50	69.80	3629305
2020-02-26	70.00	70.40	67.80	67.90	4039091
2020-02-27	67.00	67.50	64.50	64.60	5469618
2020-02-28	63.00	64.30	62.00	63.40	5531395
2020-03-02	62.80	65.50	62.55	65.50	3793866
2020-03-03	64.80	66.95	64.15	64.80	3768001
2020-03-04	65.70	66.60	65.60	66.50	2291133
2020-03-05	64.80	66.80	64.60	66.40	3821972
2020-03-06	63.60	65.50	63.30	64.40	3396174
2020-03-09	61.55	62.65	59.70	60.40	4116175
2020-03-10	61.60	63.40	59.60	63.30	4111693
2020-03-11	61.20	62.60	59.60	60.50	3645875
2020-03-12	56.60	59.50	52.80	55.60	4021000
2020-03-13	57.80	59.00	54.40	59.00	4106079
2020-03-16	52.40	57.30	49.80	50.80	4707701
2020-03-17	51.50	54.80	48.90	54.30	4469164
2020-03-18	51.50	52.30	45.25	47.50	5849528
2020-03-19	46.70	49.20	45.10	47.90	4072659
2020-03-20	48.00	49.30	44.05	44.40	5831081
2020-03-23	43.80	46.00	41.10	45.20	5821382
2020-03-24	48.00	49.80	47.00	49.80	5065779
2020-03-25	49.80	53.20	49.20	50.50	2704013
2020-03-26	50.70	53.45	50.70	52.00	2720958
2020-03-27	50.40	50.60	49.00	49.30	2463280
2020-03-30	49.60	50.80	47.60	48.10	3479302
2020-03-31	48.40	51.20	48.00	49.40	2940199
2020-04-01	47.60	49.10	46.00	46.40	2647307
2020-04-02	45.90	48.50	45.10	47.50	2316316
2020-04-03	47.30	47.60	44.10	44.80	2078074
2020-04-06	47.20	48.50	46.80	47.90	2406918
2020-04-07	49.20	51.00	48.20	49.10	2827910
2020-04-08	49.90	52.10	49.20	51.70	1752125
2020-04-09	52.40	53.80	51.50	52.50	2178841
2020-04-13	52.20	52.30	49.50	51.20	1843826
2020-04-14	51.70	54.40	51.40	54.20	2420933
2020-04-15	53.20	53.40	52.00	53.00	2100156
2020-04-16	53.20	53.80	52.15	53.00	2285543
2020-04-17	54.10	54.30	52.00	52.90	1819722
2020-04-20	52.00	53.30	51.70	52.20	1747430
2020-04-21	51.30	51.70	49.70	50.00	2059091
2020-04-22	51.30	51.30	50.30	50.50	1853246
2020-04-23	51.10	55.70	51.10	53.70	5189214
2020-04-24	54.60	55.40	52.90	55.05	3104319
2020-04-27	55.10	56.90	55.00	56.10	2196380
2020-04-28	58.90	60.20	55.80	57.55	3401387
2020-04-29	59.20	60.30	58.70	59.20	3211932
2020-04-30	59.20	60.00	58.00	59.10	2407315
2020-05-01	58.00	58.30	56.80	58.00	2411737
2020-05-04	57.50	58.25	56.10	57.50	2419093
2020-05-05	57.90	58.00	56.70	57.40	2473997
2020-05-06	57.60	57.70	56.20	56.60	2636964
2020-05-07	56.40	57.10	55.00	55.20	3664705
2020-05-08	56.20	57.50	55.70	57.45	2963085
2020-05-11	57.00	57.10	55.85	56.60	2527289
2020-05-12	56.60	56.80	54.10	54.30	3209360
2020-05-13	54.20	54.80	51.10	52.20	4275953
2020-05-14	51.60	53.10	50.10	52.85	5693518
2020-05-15	52.50	53.40	51.80	53.40	2604101
2020-05-18	54.90	56.40	54.40	55.10	4431393
2020-05-19	55.40	55.70	54.20	54.50	3637162
2020-05-20	54.80	55.10	51.90	52.30	4910170
2020-05-21	52.30	52.30	50.60	51.95	5187770
2020-05-22	52.10	53.45	51.73	53.05	3903006
2020-05-26	54.40	55.15	53.20	54.80	3873788
2020-05-27	56.50	58.35	56.40	57.80	4818913
2020-05-28	57.90	57.90	56.40	56.80	3850973
2020-05-29	56.60	58.60	55.70	58.20	6245530
2020-06-01	58.20	60.00	58.10	59.65	3371385
2020-06-02	60.40	60.50	59.30	59.80	3427419
2020-06-03	60.40	62.90	60.20	62.50	4190559
2020-06-04	62.40	65.00	62.10	64.50	5740489
2020-06-05	66.80	67.30	64.60	65.10	3742314
2020-06-08	65.70	65.80	64.60	65.15	3254690
2020-06-09	64.40	64.60	63.00	63.25	2354535
2020-06-10	63.40	63.50	60.90	62.20	2888966
2020-06-11	60.60	60.85	58.10	58.50	3055834
2020-06-12	60.20	60.60	58.00	59.35	3363382
2020-06-15	58.10	60.20	57.90	59.90	2708783
2020-06-16	61.80	61.90	59.20	60.35	2613282
2020-06-17	60.40	61.00	60.00	60.20	1805752
2020-06-18	60.10	60.90	59.70	60.60	2146291
2020-06-19	61.20	61.70	59.40	59.60	4394363
2020-06-22	59.50	60.00	58.70	59.60	2360331
2020-06-23	60.10	60.70	58.75	59.00	2992275
2020-06-24	58.90	58.90	57.10	57.80	3239882
2020-06-25	57.40	58.40	56.60	58.20	2706566
2020-06-26	58.00	58.10	55.20	55.40	4986587
2020-06-29	55.70	57.30	55.45	57.00	2350892
2020-06-30	56.90	58.90	56.50	58.70	3689090
2020-07-01	58.80	59.57	57.90	58.90	2615763
2020-07-02	59.80	59.80	58.30	58.40	2405644
2020-07-06	59.04	59.60	58.50	58.70	2165619
2020-07-07	59.00	59.10	57.80	57.90	2228768
2020-07-08	57.80	58.20	57.00	57.80	2044842
2020-07-09	57.80	58.15	55.90	56.30	1977859
2020-07-10	56.50	57.20	56.10	57.00	1897160
2020-07-13	56.90	57.80	55.90	55.90	2286911
2020-07-14	55.20	56.90	55.10	56.60	2924977
2020-07-15	57.60	60.20	57.55	60.10	3909610
2020-07-16	59.50	59.80	58.70	59.50	1987886
2020-07-17	59.40	59.80	58.90	58.90	2312877
2020-07-20	58.90	59.20	57.60	58.20	2004766
2020-07-21	58.60	60.30	58.50	58.70	2395022
2020-07-22	59.10	59.80	58.55	59.40	2066913
2020-07-23	59.30	59.70	58.50	58.90	1936451
2020-07-24	59.00	59.50	58.50	59.05	1919655
2020-07-27	59.00	59.90	58.40	59.90	2047012
2020-07-28	60.50	60.60	59.20	59.50	1870714
2020-07-29	59.70	60.20	58.70	59.10	2744978
2020-07-30	60.70	62.00	58.20	58.70	5270614
2020-07-31	58.50	59.30	57.50	58.80	3518998
2020-08-03	58.70	59.30	58.05	58.70	2119344
2020-08-04	58.50	59.90	58.35	59.20	2143246
2020-08-05	59.40	59.70	58.90	59.10	1799433
2020-08-06	59.00	59.50	58.60	59.20	1797329
2020-08-07	58.80	59.85	58.80	59.80	1809000
2020-08-10	59.40	60.20	59.00	60.10	1732517
2020-08-11	60.23	61.50	60.20	60.45	2778337
2020-08-12	60.60	62.00	60.50	60.90	2115422
2020-08-13	60.80	61.20	60.00	60.05	1656330
2020-08-14	60.10	60.50	59.70	59.80	1534602
2020-08-17	59.96	60.16	59.20	59.95	2160951
2020-08-18	59.70	60.10	59.30	59.50	1457841
2020-08-19	59.70	59.80	58.50	58.70	1560570
2020-08-20	58.20	58.40	57.70	58.30	1862202
2020-08-21	57.90	58.20	57.50	58.20	2121779
2020-08-24	58.20	58.70	57.80	58.50	2025545
2020-08-25	58.70	58.87	57.75	58.60	1748992
2020-08-26	58.10	58.70	58.00	58.30	1529399
2020-08-27	58.50	59.60	58.50	59.00	2256983
2020-08-28	59.20	59.80	59.00	59.60	1772115
2020-08-31	59.10	59.23	58.50	58.70	1881424
2020-09-01	58.28	58.45	57.90	58.30	2252037
2020-09-02	58.23	59.60	58.10	59.30	3549572
2020-09-03	59.40	59.90	57.30	57.60	3397301
2020-09-04	58.00	58.25	56.60	57.20	2410709
2020-09-08	57.00	57.20	55.90	56.20	3239491
2020-09-09	56.65	57.40	55.70	57.10	2978803
2020-09-10	56.90	57.70	55.30	55.80	3123393
2020-09-11	55.90	56.15	54.50	54.80	2611288
2020-09-14	55.10	56.70	55.10	56.40	2925133
2020-09-15	55.90	55.90	53.30	53.60	4683435
2020-09-16	54.18	55.10	53.70	54.00	4129951
2020-09-17	53.20	53.70	52.70	53.10	3432379
2020-09-18	53.00	53.20	51.30	51.60	4943122
2020-09-21	50.70	51.10	50.00	51.10	3016076
2020-09-22	51.30	52.00	50.40	51.30	3331263
2020-09-23	51.50	52.00	50.10	50.20	2420597
2020-09-24	49.70	51.25	49.50	51.00	2550200
2020-09-25	50.50	51.80	50.10	51.20	2504852
2020-09-28	52.00	53.20	52.00	52.90	2213767
2020-09-29	53.00	53.15	51.90	52.50	1784542
2020-09-30	52.80	54.40	52.70	53.60	2807529
2020-10-01	54.00	56.60	53.80	56.50	4327180
2020-10-02	55.20	56.60	55.00	55.60	3195210
2020-10-05	55.90	56.55	55.20	56.10	2190143
2020-10-06	56.00	56.70	55.30	55.60	2737166
2020-10-07	57.70	58.90	57.50	58.15	3256027
2020-10-08	59.10	59.80	57.60	59.60	3331138
2020-10-09	59.70	60.30	58.40	58.40	2108819
2020-10-12	58.70	59.50	58.50	59.10	2717919
2020-10-13	59.10	59.80	58.40	58.85	2931014
2020-10-14	58.90	59.25	58.10	58.40	1964050
2020-10-15	57.80	58.60	57.40	58.40	2918092
2020-10-16	58.40	58.70	57.95	58.40	2847483
2020-10-19	58.40	58.90	57.20	57.30	2131034
2020-10-20	58.20	58.60	57.60	58.00	1984400
2020-10-21	58.30	59.20	57.80	58.60	3250501
2020-10-22	60.10	60.30	58.20	59.90	3141301
2020-10-23	60.00	60.40	59.00	59.80	2171930
2020-10-26	59.30	59.80	57.80	57.90	2402984
2020-10-27	58.50	59.30	57.60	59.10	2052149
2020-10-28	58.40	58.55	56.90	57.00	2368236
2020-10-29	56.80	58.80	56.65	58.30	2687102
2020-10-30	57.70	58.40	57.00	57.30	2230043
2020-11-02	57.90	58.80	57.35	57.80	2197251
2020-11-03	58.20	59.10	58.10	58.20	2678094
2020-11-04	58.80	59.40	57.90	58.90	2609569
2020-11-05	59.20	61.10	59.10	60.90	2395731
2020-11-06	60.60	61.00	60.10	60.30	2143474
2020-11-09	62.50	63.20	60.50	60.50	2873948
2020-11-10	59.70	61.35	59.60	59.90	3173727
2020-11-11	60.60	62.60	60.10	61.80	2270054
2020-11-12	61.50	62.10	60.35	61.10	2198631
2020-11-13	61.50	62.90	61.40	62.70	1999072
2020-11-16	63.40	63.90	63.00	63.70	2030117
2020-11-17	62.80	64.60	62.80	64.10	1747519
2020-11-18	64.25	64.80	63.10	63.20	2054774
2020-11-19	62.70	64.40	62.60	64.10	1969787
2020-11-20	63.80	64.60	63.60	64.20	1555053
2020-11-23	64.40	66.00	64.30	65.60	2181312
2020-11-24	66.20	66.60	65.40	65.50	1925923
2020-11-25	65.40	65.50	63.40	64.70	2593628
2020-11-27	65.00	66.25	65.00	65.50	1088592
2020-11-30	65.30	65.40	64.00	64.90	2436083
2020-12-01	65.10	66.00	64.80	65.20	2541599
2020-12-02	65.14	65.20	64.20	64.30	1744560
2020-12-03	64.20	64.80	63.80	64.30	2177053
2020-12-04	64.20	64.86	63.30	63.40	1922899
2020-12-07	63.50	65.66	63.30	65.20	2203110
2020-12-08	66.30	66.78	65.10	66.10	4604644
2020-12-09	66.70	67.25	63.80	64.10	2953963
2020-12-10	63.90	64.20	63.20	63.90	2476447
2020-12-11	64.00	64.50	63.60	64.20	1991284
2020-12-14	64.50	64.50	63.10	63.30	1732040
2020-12-15	63.50	64.10	63.00	63.90	1140339
2020-12-16	63.90	64.05	63.40	63.70	1377371
2020-12-17	64.00	64.20	63.15	63.80	1854920
2020-12-18	64.00	64.30	62.70	63.10	3894160
2020-12-21	62.50	63.30	61.70	63.10	2137639
2020-12-22	62.80	63.19	62.40	62.70	1350634
2020-12-23	62.80	63.10	62.50	62.70	1891084
2020-12-24	62.70	63.20	62.50	63.05	556736
2020-12-28	63.00	63.80	62.65	63.45	1496995
2020-12-29	63.30	64.20	63.10	64.10	1752904
2020-12-30	63.90	64.90	63.80	64.10	1574273
2020-12-31	64.25	64.30	63.20	63.70	1246854
2021-01-04	63.90	63.90	61.20	61.70	3520541
2021-01-05	61.20	62.80	61.20	62.40	2881193
2021-01-06	62.35	65.30	62.30	65.20	3732656
2021-01-07	64.95	65.10	63.75	64.20	3089157
2021-01-08	63.90	63.90	59.10	59.10	6340162
2021-01-11	59.30	60.20	58.90	59.40	3552304
2021-01-12	59.40	59.90	58.70	58.80	3159785
2021-01-13	58.60	59.30	57.55	58.90	3939956
2021-01-14	59.30	59.60	58.15	58.30	2842559
2021-01-15	58.20	58.70	57.50	58.00	2358627
2021-01-19	58.30	60.10	58.00	59.50	2945194
2021-01-20	59.40	60.00	58.50	59.60	2482712
2021-01-21	59.30	60.40	58.80	59.90	2087339
2021-01-22	59.60	59.97	58.70	59.70	1928921
2021-01-25	59.70	61.50	59.60	60.60	3384102
2021-01-26	60.66	65.90	60.50	65.50	5313371
2021-01-27	67.70	81.40	67.50	68.70	14733097
2021-01-28	68.30	69.20	63.80	64.00	6776981
2021-01-29	64.20	67.60	62.40	62.60	4142575
2021-02-01	63.50	64.00	61.60	62.60	2815495
2021-02-02	62.90	63.10	59.80	62.00	4194467
2021-02-03	61.50	62.80	61.25	61.80	3011655
2021-02-04	61.50	61.82	60.70	61.20	2616003
2021-02-05	61.20	61.80	60.80	61.05	2949765
2021-02-08	61.40	61.90	60.30	60.55	3003224
2021-02-09	60.70	61.00	59.90	60.60	3658638
2021-02-10	60.55	61.57	60.20	60.70	3063471
2021-02-11	60.90	61.20	60.10	61.10	2303629
2021-02-12	61.00	61.30	60.20	60.90	1855953
2021-02-16	60.90	61.10	59.50	59.90	2183569
2021-02-17	59.70	60.70	59.20	60.10	2468014
2021-02-18	60.10	60.50	59.30	60.20	2163331
2021-02-19	59.80	60.80	59.80	60.10	1838115
2021-02-22	60.05	60.95	60.00	60.20	2053869
2021-02-23	60.20	60.50	58.65	59.50	2548620
2021-02-24	59.05	60.00	58.80	59.90	2585312
2021-02-25	59.90	60.40	58.10	58.60	3173492
2021-02-26	58.60	59.70	58.10	58.50	3322097
2021-03-01	58.90	60.40	58.40	60.20	2031108
2021-03-02	60.20	60.40	59.60	59.80	1815854
2021-03-03	59.70	60.00	58.70	58.90	2083543
2021-03-04	58.80	59.50	57.60	57.90	2569215
2021-03-05	58.10	59.20	57.60	58.90	3002831
2021-03-08	58.80	59.90	58.60	59.10	3257484
2021-03-09	59.30	60.40	58.80	59.70	2745405
2021-03-10	60.20	61.30	59.65	60.60	2284137
2021-03-11	60.50	61.80	60.50	61.40	1885956
2021-03-12	60.90	62.00	60.80	61.60	1998894
2021-03-15	61.80	62.90	61.60	62.50	1955187
2021-03-16	62.80	64.00	62.50	63.30	2873432
2021-03-17	63.10	63.10	61.60	62.90	2768371
2021-03-18	62.10	62.65	60.60	61.00	2153785
2021-03-19	60.80	61.75	60.60	60.80	3913288
2021-03-22	61.70	63.35	60.80	63.10	2887443
2021-03-23	63.10	64.20	62.20	62.40	2599742
2021-03-24	62.40	62.90	61.00	61.10	2441211
2021-03-25	61.60	62.10	61.00	61.50	1528890
2021-03-26	61.50	62.80	61.10	62.20	2689061
2021-03-29	61.90	62.80	61.10	61.50	1761289
2021-03-30	61.50	61.80	60.90	61.20	1610527
2021-03-31	61.40	62.00	60.80	60.90	1845258
2021-04-01	61.20	62.80	61.20	62.70	2078392
2021-04-05	62.70	63.35	62.50	63.00	1796301
2021-04-06	62.70	63.40	62.50	63.40	1865006
2021-04-07	63.50	63.70	62.80	63.30	1406620
2021-04-08	63.40	63.55	62.70	63.10	1301321
2021-04-09	63.20	63.80	62.70	63.50	1811466
2021-04-12	63.00	63.40	62.00	62.30	1768531
2021-04-13	62.40	62.40	61.60	62.00	1582622
2021-04-14	61.90	63.20	61.86	62.80	1864259
2021-04-15	63.10	63.40	62.40	62.40	1797169
2021-04-16	62.40	63.30	62.30	63.10	1498651
2021-04-19	63.40	63.40	62.40	62.80	1392634
2021-04-20	62.70	63.30	62.30	63.10	1710580
2021-04-21	63.20	64.30	62.90	63.90	2535149
2021-04-22	63.70	64.15	62.70	62.95	1727815
2021-04-23	63.10	64.10	62.70	63.80	1633349
2021-04-26	63.40	64.30	63.25	63.60	1415871
2021-04-27	63.80	64.20	62.70	63.10	2655812
2021-04-28	62.00	62.50	59.60	60.65	4172723
2021-04-29	60.10	61.40	60.10	61.30	2632093
2021-04-30	60.60	61.50	60.50	61.00	2077058
2021-05-03	61.48	61.50	60.50	60.55	1531000
2021-05-04	60.60	60.75	59.70	60.10	2115042
2021-05-05	60.10	60.60	59.60	60.30	2299897
2021-05-06	60.20	60.50	59.50	59.80	1599542
2021-05-07	60.00	61.00	59.70	60.40	1599836
2021-05-10	60.40	60.80	59.50	59.60	1808302
2021-05-11	60.00	60.00	58.60	58.70	2059839
2021-05-12	58.20	58.65	57.50	57.70	2308951
2021-05-13	57.91	59.00	57.80	58.35	1985409
2021-05-14	58.60	59.40	58.30	59.10	1527588
2021-05-17	59.00	59.25	58.20	58.70	1601849
2021-05-18	58.90	59.40	58.30	58.70	1708420
2021-05-19	58.20	58.40	57.60	58.10	2290802
2021-05-20	57.90	59.80	57.90	59.80	1621981
2021-05-21	59.50	60.10	59.00	59.50	1725490
2021-05-24	60.50	61.75	59.70	61.40	2501629
2021-05-25	61.50	61.60	59.50	59.90	2717408
2021-05-26	60.30	60.80	59.95	60.50	2010508
2021-05-27	60.50	62.25	60.40	62.10	4043633
2021-05-28	62.40	63.30	62.00	62.50	2335295
2021-06-01	63.00	63.40	62.50	62.80	1728258
2021-06-02	63.00	65.00	62.50	64.50	3130982
2021-06-03	64.20	64.40	63.15	63.80	2519719
2021-06-04	63.90	64.75	63.80	64.70	1389081
2021-06-07	64.70	66.30	64.55	66.00	3207738
2021-06-08	66.15	71.10	65.93	70.90	6554671
2021-06-09	71.20	72.90	68.40	68.50	3379602
2021-06-10	68.60	68.90	66.40	66.90	2635446
2021-06-11	66.70	67.40	66.40	67.40	1334199
2021-06-14	67.30	68.80	67.00	67.50	1268750
2021-06-15	67.40	67.75	66.20	66.30	1569098
2021-06-16	66.30	66.50	64.60	65.60	2319279
2021-06-17	65.20	65.80	63.90	64.00	2563540
2021-06-18	63.30	63.70	62.60	63.00	2596277
2021-06-21	63.60	63.70	63.00	63.20	1514365
2021-06-22	63.00	63.70	62.70	63.60	1893759
2021-06-23	63.80	64.00	62.90	62.90	1397993
2021-06-24	63.00	64.50	63.00	64.10	1304485
2021-06-25	64.10	65.30	63.90	65.20	3767955
2021-06-28	65.30	65.50	64.50	65.10	1260882
2021-06-29	65.20	66.00	65.00	65.50	1302943
2021-06-30	65.80	65.80	64.80	65.40	1618437
2021-07-01	65.70	66.20	65.20	65.70	1086385
2021-07-02	66.10	66.30	65.30	66.30	1314335
2021-07-06	66.38	66.60	64.90	65.40	1341662
2021-07-07	65.80	66.30	65.30	65.70	1018956
2021-07-08	64.80	65.50	64.10	64.60	930262
2021-07-09	64.60	65.90	64.45	65.60	740538
2021-07-12	65.50	65.50	64.50	65.20	785259
2021-07-13	65.30	65.65	64.40	64.50	888936
2021-07-14	64.90	65.50	64.60	65.00	1810050
2021-07-15	64.80	65.30	63.90	64.40	1309665
2021-07-16	64.70	65.10	63.80	63.90	1474276
2021-07-19	63.90	64.30	63.03	63.40	1750951
2021-07-20	63.62	65.90	63.62	65.30	1816947
2021-07-21	65.20	66.40	65.20	65.50	1115567
2021-07-22	65.60	65.60	64.30	64.80	1073750
2021-07-23	64.90	65.15	63.90	64.30	2032931
2021-07-26	64.50	64.50	62.80	63.80	2544286
2021-07-27	66.70	68.20	65.90	67.10	4208685
2021-07-28	66.40	67.00	64.60	64.80	3378873
2021-07-29	65.70	66.00	64.80	64.90	1362800
2021-07-30	64.50	65.10	64.20	64.70	1615177
2021-08-02	64.90	65.10	64.20	64.90	951892
2021-08-03	65.10	65.10	63.80	64.50	1204856
2021-08-04	64.40	64.90	63.90	64.30	1283041
2021-08-05	64.30	65.30	64.10	65.10	1416357
2021-08-06	64.90	65.50	64.80	65.00	1413728
2021-08-09	64.81	64.90	62.25	62.50	3399730
2021-08-10	62.60	62.80	60.95	61.60	3208976
2021-08-11	62.00	62.15	60.70	61.40	2022668
2021-08-12	61.20	61.40	60.20	60.30	1924318
2021-08-13	60.80	61.10	60.00	60.30	2262211
2021-08-16	60.10	60.80	60.10	60.70	1766252
2021-08-17	60.60	61.40	60.35	61.20	1523736
2021-08-18	61.20	62.00	60.90	61.40	1455729
2021-08-19	61.45	62.00	61.10	61.70	1547100
2021-08-20	61.70	63.05	61.50	63.00	1599563
2021-08-23	62.80	63.20	62.10	62.40	1561680
2021-08-24	62.22	63.30	62.00	63.10	993434
2021-08-25	63.30	63.80	62.90	63.10	1076033
2021-08-26	62.90	62.90	61.90	62.00	1063988
2021-08-27	61.90	63.10	61.75	62.50	1228142
2021-08-30	62.50	63.00	62.10	62.70	1212528
2021-08-31	62.90	63.50	62.35	62.70	2057121
2021-09-01	62.80	63.35	62.55	63.10	1046628
2021-09-02	63.40	63.80	63.15	63.70	1070598
2021-09-03	63.60	63.70	63.00	63.30	1229306
2021-09-07	63.00	63.20	61.50	61.60	1403192
2021-09-08	61.60	62.00	61.15	61.50	1157216
2021-09-09	61.70	62.10	60.60	60.70	1425146
2021-09-10	60.70	60.95	60.00	60.00	1184815
2021-09-13	60.20	61.40	60.00	60.50	1655401
2021-09-14	60.70	61.10	59.90	60.30	1699956
2021-09-15	60.20	60.80	60.00	60.40	1408536
2021-09-16	60.40	61.20	60.10	60.70	1251661
2021-09-17	60.90	61.40	60.40	60.80	3840796
2021-09-20	60.90	61.10	59.50	60.00	1725566
2021-09-21	60.40	60.60	59.60	59.80	1448959
2021-09-22	59.90	60.60	59.60	60.00	1918849
2021-09-23	60.17	60.85	60.00	60.40	1392053
2021-09-24	60.20	60.90	60.20	60.60	957283
2021-09-27	60.50	61.40	60.45	61.10	1008153
2021-09-28	61.20	62.20	60.70	61.00	1673271
2021-09-29	61.10	62.00	60.90	61.00	1557654
2021-09-30	61.30	61.80	60.90	61.00	1882109
2021-10-01	61.20	61.60	60.30	61.20	1522800
2021-10-04	61.10	61.50	60.80	61.20	1533259
2021-10-05	61.00	62.20	60.90	61.80	1303873
2021-10-06	61.60	61.70	61.00	61.70	1160759
2021-10-07	61.90	62.95	61.80	62.90	1341256
2021-10-08	61.90	62.00	60.50	60.60	2228745
2021-10-11	60.60	60.75	59.30	59.60	1710369
2021-10-12	59.60	60.80	59.50	60.40	1616445
2021-10-13	61.00	61.15	60.00	60.00	1133471
2021-10-14	60.80	60.80	60.10	60.30	1529628
2021-10-15	60.25	60.60	60.00	60.20	1043395
2021-10-18	60.10	60.50	59.60	60.30	1034266
2021-10-19	60.50	60.80	60.00	60.20	1737327
2021-10-20	60.10	62.10	60.10	62.00	2279406
2021-10-21	62.00	62.30	60.80	61.10	1692044
2021-10-22	61.20	61.30	60.50	60.70	1477208
2021-10-25	60.50	60.80	60.10	60.40	1148519
2021-10-26	61.20	61.30	60.20	60.30	1522498
2021-10-27	60.40	60.60	59.40	59.60	1916862
2021-10-28	60.40	61.40	60.30	60.80	2132000
2021-10-29	60.60	61.10	60.50	60.90	1477156
2021-11-01	60.90	62.90	60.80	62.80	1715315
2021-11-02	62.80	63.00	62.30	62.90	1287782
2021-11-03	62.80	65.05	62.60	64.90	2476298
2021-11-04	64.80	66.50	63.80	63.90	2602624
2021-11-05	64.80	65.40	63.50	64.10	2130256
2021-11-08	64.20	64.80	63.78	64.60	1209079
2021-11-09	64.55	65.00	64.10	64.30	1147182
2021-11-10	64.30	65.10	64.10	64.40	1376952
2021-11-11	64.20	65.85	63.70	65.70	1794598
2021-11-12	65.70	66.70	65.40	66.10	1662613
2021-11-15	66.00	67.10	65.90	66.30	1061104
2021-11-16	65.70	66.40	65.30	66.30	1236815
2021-11-17	66.10	66.75	65.95	66.30	1531551
2021-11-18	66.10	66.50	63.00	63.20	2432304
2021-11-19	62.50	62.80	60.80	61.90	2747885
2021-11-22	61.55	62.30	60.80	60.80	1750378
2021-11-23	60.70	62.25	60.65	61.90	1981769
2021-11-24	61.80	62.70	61.50	62.10	1268086
2021-11-26	61.32	62.40	61.10	61.70	1198702
2021-11-29	62.40	63.00	61.70	62.70	1481832
2021-11-30	62.70	62.78	60.60	61.00	3080267
2021-12-01	62.00	62.50	60.10	60.10	2320130
2021-12-02	60.40	62.80	60.30	62.50	2069601
2021-12-03	62.50	63.50	61.90	62.10	2461975
2021-12-06	62.90	64.20	62.45	63.20	1639976
2021-12-07	63.40	63.70	61.60	62.00	2268699
2021-12-08	62.30	62.85	61.80	62.10	1273214
2021-12-09	61.70	62.20	61.30	61.60	2008506
2021-12-10	61.90	63.10	61.70	62.80	1742508
2021-12-13	62.80	63.30	62.53	62.90	1432309
2021-12-14	62.70	63.70	62.70	63.00	1763875
2021-12-15	62.90	64.00	62.80	63.80	1549971
2021-12-16	63.90	64.30	63.30	63.40	1424956
2021-12-17	63.40	64.50	63.20	63.80	2436904
2021-12-20	63.30	63.90	62.90	63.50	1251148
2021-12-21	64.20	64.60	63.50	64.10	1350448
2021-12-22	64.10	64.35	63.30	63.80	1316807
2021-12-23	64.10	64.50	63.90	64.30	1083323
2021-12-27	64.50	64.70	63.80	64.50	1316033
2021-12-28	64.50	65.20	63.90	64.10	1493572
2021-12-29	64.05	64.40	63.60	63.70	1035847
2021-12-30	63.70	64.60	63.50	64.20	1245768
2021-12-31	64.20	64.80	63.50	63.50	1664063
2022-01-03	63.25	64.00	62.90	63.60	2163433
2022-01-04	62.80	63.20	61.15	61.70	3505461
2022-01-05	61.70	62.60	61.40	61.50	1763650
2022-01-06	61.70	62.50	61.35	61.90	1738557
2022-01-07	62.20	62.90	61.80	62.00	1580627
2022-01-10	61.90	62.70	61.70	62.60	1634182
2022-01-11	62.30	63.40	62.20	63.20	1487181
2022-01-12	63.40	63.80	62.80	63.30	1233810
2022-01-13	63.30	64.10	63.00	63.60	1499717
2022-01-14	61.90	62.30	60.90	61.80	2787129
2022-01-18	61.30	61.80	60.90	61.10	1658195
2022-01-19	61.25	61.70	60.55	61.00	1530439
2022-01-20	61.00	61.90	60.30	60.40	1332850
2022-01-21	60.60	61.00	60.00	60.10	2021088
2022-01-24	60.00	61.15	59.20	60.50	2642196
2022-01-25	59.80	61.00	59.30	60.60	2517567
2022-01-26	60.00	61.10	59.31	59.80	2087619
2022-01-27	59.80	62.30	59.80	61.30	2864116
2022-01-28	61.00	62.20	60.40	61.90	2165731
2022-01-31	61.80	63.80	61.80	63.60	4016718
2022-02-01	64.30	68.20	63.80	67.60	5106038
2022-02-02	66.30	67.50	66.00	66.80	2904932
2022-02-03	66.50	67.30	66.30	66.70	2007851
2022-02-04	65.90	67.90	65.70	67.80	2144296
2022-02-07	67.80	68.40	67.15	67.40	1015473
2022-02-08	67.50	68.80	67.10	68.00	1159895
2022-02-09	68.00	68.70	68.00	68.60	1510697
2022-02-10	65.50	65.80	63.00	63.30	3355774
2022-02-11	63.25	63.60	62.00	62.20	2928131
2022-02-14	62.50	63.05	61.25	61.70	1960631
2022-02-15	62.00	62.40	61.30	62.00	2067656
2022-02-16	61.50	62.00	61.30	61.70	2039548
2022-02-17	61.10	61.30	60.00	60.30	2236989
2022-02-18	60.30	61.10	59.75	60.30	2306726
2022-02-22	60.40	61.30	60.10	60.20	1962636
2022-02-23	60.40	60.50	59.50	59.70	2411896
2022-02-24	59.40	60.80	58.90	60.60	2604287
2022-02-25	61.50	62.10	61.05	61.60	1950631
2022-02-28	61.30	62.00	60.70	61.60	1692598
2022-03-01	61.20	61.70	60.60	60.80	1978324
2022-03-02	60.80	61.95	60.70	61.50	1425267
2022-03-03	61.90	62.10	61.20	61.80	1327491
2022-03-04	61.60	62.30	61.20	61.70	1963298
2022-03-07	61.40	64.35	60.20	63.80	5378077
2022-03-08	63.50	65.70	63.23	63.80	4919373
2022-03-09	64.35	64.35	61.90	62.20	2949632
2022-03-10	61.80	62.70	61.30	62.20	2503484
2022-03-11	62.00	63.00	61.70	61.90	2124583
2022-03-14	61.70	62.20	61.20	61.60	1661284
2022-03-15	62.00	62.85	61.70	62.40	1684142
2022-03-16	62.50	63.00	60.90	62.10	2742621
2022-03-17	61.90	62.60	61.10	62.50	1815100
2022-03-18	61.90	63.30	61.70	63.30	3130799
2022-03-21	62.50	63.20	62.00	62.90	1830801
2022-03-22	63.10	64.20	62.70	64.10	2072158
2022-03-23	63.90	65.00	63.90	64.00	1949278
2022-03-24	64.30	65.10	63.85	65.00	1330204
2022-03-25	65.00	65.90	64.80	65.60	1470853
2022-03-28	65.30	66.20	65.00	66.00	1457380
2022-03-29	65.90	66.70	65.60	66.20	2709094
2022-03-30	66.10	67.00	65.80	66.40	2297676
2022-03-31	66.90	67.76	66.10	66.20	1759866
2022-04-01	66.50	66.80	65.50	65.90	1237340
2022-04-04	65.90	67.10	65.80	66.90	989777
2022-04-05	66.90	67.70	66.05	66.20	1522103
2022-04-06	65.80	66.50	65.60	65.80	1689426
2022-04-07	65.80	66.00	64.60	65.60	1287466
2022-04-08	65.40	65.90	65.00	65.00	1218861
2022-04-11	65.00	66.00	64.80	65.30	1035763
2022-04-12	65.60	66.20	65.10	65.20	964757
2022-04-13	65.40	65.70	65.10	65.30	1192650
2022-04-14	65.30	65.70	64.45	64.60	1131378
2022-04-18	63.40	63.70	62.45	62.60	1869474
2022-04-19	63.40	64.20	62.80	64.10	1506681
2022-04-20	63.80	64.70	63.70	64.10	1101450
2022-04-21	64.20	64.80	63.00	63.50	1432186
2022-04-22	63.10	63.70	62.50	62.50	1412647
2022-04-25	62.70	62.90	61.30	61.70	2114847
2022-04-26	61.40	62.00	60.50	60.50	2576318
2022-04-27	60.80	61.00	59.50	59.70	2937237
2022-04-28	62.00	63.80	60.80	63.10	3092151
2022-04-29	62.80	63.00	59.90	60.00	3692959
2022-05-02	60.60	61.06	59.50	60.30	2473914
2022-05-03	60.50	61.45	59.80	60.80	1872517
2022-05-04	60.90	62.40	60.60	62.30	2031136
2022-05-05	61.80	62.00	61.00	61.30	1994721
2022-05-06	61.00	61.40	60.10	60.70	2095353
2022-05-09	60.20	61.30	60.00	60.50	2598969
2022-05-10	61.60	62.10	60.40	60.70	3033112
2022-05-11	60.40	61.40	60.00	60.20	2722003
2022-05-12	60.00	61.00	59.40	59.90	2532875
2022-05-13	60.00	61.70	59.60	61.40	2689249
2022-05-16	61.40	61.90	61.10	61.30	1322598
2022-05-17	61.80	62.25	61.30	62.10	1394864
2022-05-18	61.50	61.80	60.20	60.40	2217395
2022-05-19	60.10	61.40	59.90	60.90	1705235
2022-05-20	61.70	61.70	60.80	61.60	1931927
2022-05-23	61.95	62.80	61.80	62.30	1654517
2022-05-24	61.60	61.90	60.60	61.90	1617793
2022-05-25	62.30	62.40	61.60	62.00	1886602
2022-05-26	62.00	63.50	62.00	63.30	1555192
2022-05-27	63.40	64.10	63.30	63.80	1398754
2022-05-31	63.70	64.10	63.10	64.00	2587873
2022-06-01	64.10	64.10	62.50	63.10	1683069
2022-06-02	62.90	63.45	62.10	63.40	1439176
2022-06-03	62.80	63.20	62.00	62.70	1279062
2022-06-06	63.00	63.30	62.15	62.60	1120869
2022-06-07	63.00	63.00	61.80	62.90	1384344
2022-06-08	63.10	63.10	61.80	62.10	1429782
2022-06-09	62.30	63.00	61.45	61.50	1441260
2022-06-10	61.20	61.50	60.90	61.00	1744487
2022-06-13	60.60	60.80	59.10	59.20	2687668
2022-06-14	59.70	60.20	59.00	59.30	1859222
2022-06-15	59.90	60.90	59.50	60.10	2468175
2022-06-16	60.00	60.10	56.90	57.10	3393546
2022-06-17	57.50	58.70	56.99	58.50	3050622
2022-06-21	59.10	59.40	58.60	59.10	1884319
2022-06-22	58.60	59.80	58.55	59.30	1616268
2022-06-23	59.70	61.20	59.40	61.00	1698312
2022-06-24	61.30	62.10	61.10	61.90	2875343
2022-06-27	62.20	62.70	61.70	62.60	1507637
2022-06-28	62.50	63.30	61.05	61.20	1594343
2022-06-29	61.20	61.40	60.50	61.10	1010523
2022-06-30	60.60	62.40	60.40	61.30	1622556
2022-07-01	61.30	62.20	60.90	62.10	1149285
2022-07-05	61.20	62.20	60.70	62.20	1511430
2022-07-06	62.40	62.50	61.50	61.90	1018324
2022-07-07	61.90	62.60	61.60	62.50	1197822
2022-07-08	62.10	63.10	62.10	63.10	1059227
2022-07-11	62.80	62.80	61.30	61.90	1553035
2022-07-12	62.00	63.00	61.70	62.00	1237609
2022-07-13	61.70	62.60	61.40	62.30	1106825
2022-07-14	61.80	63.10	61.60	62.90	1643670
2022-07-15	63.20	63.50	62.65	63.50	1417010
2022-07-18	63.40	64.00	63.20	63.50	1319748
2022-07-19	63.80	65.00	63.65	64.80	1740530
2022-07-20	64.70	65.40	64.20	65.10	1653350
2022-07-21	65.10	65.40	63.60	65.20	1612292
2022-07-22	65.20	65.90	64.30	64.60	1516524
2022-07-25	64.90	65.20	63.50	63.80	1419411
2022-07-26	63.80	64.90	63.70	63.80	1572109
2022-07-27	63.90	64.60	63.20	64.40	1838736
2022-07-28	64.40	66.50	64.30	65.80	2095025
2022-07-29	65.80	67.00	64.80	66.80	1920953
2022-08-01	66.10	67.10	65.95	66.80	1930065
2022-08-02	66.70	67.80	66.50	66.90	1340296
2022-08-03	66.90	67.20	66.40	67.20	1546259
2022-08-04	67.00	67.60	66.80	67.10	1201100
2022-08-05	66.10	66.85	65.60	65.80	1851898
2022-08-08	65.80	67.20	65.60	66.50	1269987
2022-08-09	66.40	67.40	65.70	67.10	1240825
2022-08-10	67.60	68.50	66.90	67.40	1678184
2022-08-11	67.30	68.50	67.00	67.30	1078410
2022-08-12	67.40	68.00	66.95	67.80	893540
2022-08-15	67.30	67.75	67.00	67.70	1114897
2022-08-16	67.30	67.50	66.00	66.00	1281410
2022-08-17	65.50	65.90	64.80	65.20	1324510
2022-08-18	65.40	65.60	64.40	64.90	1380542
2022-08-19	64.50	64.65	63.50	64.00	1656481
2022-08-22	63.55	63.60	62.50	62.60	1409059
2022-08-23	62.40	63.35	62.30	62.80	1400960
2022-08-24	62.60	63.00	62.20	62.40	794417
2022-08-25	62.40	63.20	62.35	62.70	900308
2022-08-26	62.50	63.10	61.60	61.70	1682501
2022-08-29	61.50	62.10	61.00	61.20	1123565
2022-08-30	61.60	61.60	60.80	61.10	1538139
2022-08-31	61.80	61.90	60.60	60.90	1994581
2022-09-01	60.90	61.40	60.65	61.30	1651916
2022-09-02	61.50	61.80	60.70	60.70	1692472
2022-09-06	60.95	61.00	59.70	60.00	2052458
2022-09-07	60.30	61.90	60.10	61.80	1590598
2022-09-08	61.60	62.30	61.20	61.90	1282462
2022-09-09	61.90	62.80	61.70	62.70	1394233
2022-09-12	63.10	63.25	62.20	62.60	1114500
2022-09-13	61.50	61.60	59.70	60.10	1935684
2022-09-14	60.10	60.45	59.50	60.10	1789383
2022-09-15	59.90	60.25	59.20	59.40	1795753
2022-09-16	59.20	59.80	58.80	59.70	3532799
2022-09-19	59.70	60.30	59.40	60.20	1293603
2022-09-20	59.80	60.50	59.20	60.00	1452356
2022-09-21	60.40	60.50	59.00	59.10	1392454
2022-09-22	58.90	59.30	58.45	58.70	1165380
2022-09-23	58.75	58.90	57.90	58.10	1440584
2022-09-26	58.00	58.65	57.80	58.10	1415548
2022-09-27	58.80	59.40	58.20	58.20	1500250
2022-09-28	58.30	59.65	58.10	59.50	1575927
2022-09-29	59.00	59.05	57.30	57.80	1478495
2022-09-30	58.20	58.40	57.10	57.10	1316411
2022-10-03	57.50	58.90	57.10	58.60	1362981
2022-10-04	59.00	60.00	58.60	59.70	1851412
2022-10-05	59.00	60.00	58.55	59.70	1117276
2022-10-06	59.50	59.90	59.00	59.30	1057861
2022-10-07	59.00	59.25	58.50	58.70	1713300
2022-10-10	58.80	59.80	58.75	59.30	1191563
2022-10-11	59.00	60.00	58.80	59.70	1704664
2022-10-12	59.80	60.20	59.50	59.60	1198445
2022-10-13	59.05	61.70	58.90	61.40	2110379
2022-10-14	61.80	62.15	60.45	60.50	1528248
2022-10-17	61.30	62.20	61.20	61.90	1819756
2022-10-18	62.40	63.45	61.80	62.30	1417712
2022-10-19	61.50	62.20	60.80	61.40	1133265
2022-10-20	61.10	63.70	60.90	61.00	1245093
2022-10-21	61.00	62.10	60.85	61.90	1315923
2022-10-24	62.30	62.70	61.50	62.30	1105250
2022-10-25	62.40	63.10	62.30	62.80	1424886
2022-10-26	63.20	63.95	62.20	62.30	1658045
2022-10-27	62.10	62.70	61.00	61.10	1607452
2022-10-28	61.70	62.10	60.70	61.70	1284407
2022-10-31	61.75	61.75	60.30	60.40	2700322
2022-11-01	61.20	62.40	60.55	60.60	1679293
2022-11-02	60.90	62.40	60.18	60.70	2358029
2022-11-03	60.40	61.20	60.00	60.90	1892609
2022-11-04	61.40	61.90	60.75	61.60	1742903
2022-11-07	61.80	62.80	61.80	62.80	1616583
2022-11-08	63.00	63.90	62.70	63.60	1537472
2022-11-09	63.20	63.90	62.60	63.20	1291780
2022-11-10	63.80	64.70	63.30	64.10	1942118
2022-11-11	64.00	64.50	63.20	64.40	1517808
2022-11-14	64.45	64.80	64.10	64.20	1539826
2022-11-15	64.50	65.00	64.10	64.70	1737903
2022-11-16	64.90	65.15	64.20	64.80	1681487
2022-11-17	63.80	64.90	62.80	63.60	1970261
2022-11-18	63.70	64.20	62.70	63.90	1370501
2022-11-21	64.10	64.80	63.80	64.30	1378113
2022-11-22	64.50	65.00	64.10	64.90	854819
2022-11-23	64.60	65.40	64.46	65.00	1004610
2022-11-25	64.50	68.00	64.50	64.90	383810
2022-11-28	64.75	65.10	63.75	63.80	1077105
2022-11-29	63.70	64.30	63.50	64.10	1100089
2022-11-30	64.30	64.90	63.10	64.90	2211755
2022-12-01	63.60	65.35	63.50	64.10	1929419
2022-12-02	63.60	63.60	62.40	62.40	1522201
2022-12-05	61.80	62.10	61.45	61.80	1438689
2022-12-06	62.05	62.30	61.20	61.50	1291539
2022-12-07	61.10	62.15	61.00	62.00	1246765
2022-12-08	61.90	62.10	61.13	61.60	1154598
2022-12-09	61.70	61.70	60.90	61.10	843527
2022-12-12	60.90	61.70	60.50	61.50	946741
2022-12-13	62.50	62.60	61.40	61.60	1512965
2022-12-14	61.15	62.10	60.70	61.20	1377978
2022-12-15	60.90	61.05	59.70	59.70	1672432
2022-12-16	59.10	59.90	59.10	59.60	3331668
2022-12-19	60.00	60.10	58.80	59.00	1198739
2022-12-20	59.10	59.25	58.50	58.70	882269
2022-12-21	59.20	59.25	58.40	59.00	1228205
2022-12-22	58.50	58.70	57.60	58.10	1785169
2022-12-23	58.30	58.80	58.00	58.40	971283
2022-12-27	58.80	59.10	57.70	57.80	826627
2022-12-28	57.80	58.40	57.30	57.30	1225456
2022-12-29	57.90	58.60	57.80	58.20	1155683
2022-12-30	58.00	58.40	57.60	58.40	983492
2023-01-03	58.40	58.60	57.20	57.90	1651366
2023-01-04	58.50	59.20	58.30	58.60	1832177
2023-01-05	58.50	58.70	57.90	58.30	1157609
2023-01-06	58.90	59.90	58.70	59.90	1192978
2023-01-09	59.35	59.60	58.90	59.10	984843
2023-01-10	58.80	59.30	58.60	59.10	843903
2023-01-11	59.40	60.00	59.05	60.00	910270
2023-01-12	59.70	60.00	59.00	59.60	1054737
2023-01-13	59.40	59.60	58.90	59.60	834791
2023-01-17	59.50	60.00	59.20	59.80	828724
2023-01-18	59.85	59.90	58.30	58.40	1828268
2023-01-19	58.20	58.40	57.80	57.90	1245497
2023-01-20	57.80	58.60	57.70	58.40	1180723
2023-01-23	58.40	59.10	58.30	58.80	1181126
2023-01-24	58.80	58.80	57.60	57.90	1295494
2023-01-25	57.90	59.30	57.50	59.10	1611690
2023-01-26	59.20	59.40	58.75	59.00	1607200
2023-01-27	58.80	59.50	58.35	59.20	1085676
2023-01-30	58.70	59.10	58.60	58.70	996110
2023-01-31	59.00	59.10	57.30	57.90	2997462
2023-02-01	57.70	58.90	57.60	58.60	1786913
2023-02-02	56.20	56.70	52.60	53.00	4813467
2023-02-03	53.60	53.90	52.10	52.15	2584059
2023-02-06	52.00	52.10	49.70	49.90	2955901
2023-02-07	49.90	50.90	49.50	50.60	2544618
2023-02-08	50.35	50.60	49.70	50.00	1664897
2023-02-09	50.10	50.80	47.60	47.80	1746001
2023-02-10	47.30	47.80	46.80	47.20	1907042
2023-02-13	47.10	47.40	46.80	47.10	1420562
2023-02-14	46.80	47.00	46.00	46.50	1438049
2023-02-15	46.10	47.10	45.90	46.90	1776245
2023-02-16	46.80	47.10	46.00	46.10	2154648
2023-02-17	46.00	46.35	45.50	46.00	1741734
2023-02-21	45.60	45.80	44.50	44.50	1218650
2023-02-22	44.60	44.80	43.95	44.00	1372057
2023-02-23	43.95	44.10	43.40	43.90	1417773
2023-02-24	43.80	44.25	43.20	43.90	1518656
2023-02-27	44.10	44.60	44.00	44.60	1174175
2023-02-28	44.70	44.70	43.70	43.90	1491179
2023-03-01	43.90	43.90	42.20	42.70	1473103
2023-03-02	42.50	43.10	42.15	43.00	1186838
2023-03-03	42.80	43.10	42.40	42.50	1441155
2023-03-06	42.20	43.30	42.00	43.00	1789530
2023-03-07	42.60	42.85	40.40	40.60	2153467
2023-03-08	40.70	40.80	38.30	38.60	3528647
2023-03-09	38.60	38.90	37.70	38.00	1899240
2023-03-10	38.00	38.00	36.40	36.70	2170671
2023-03-13	36.70	37.85	36.20	36.30	2549991
2023-03-14	36.50	36.70	34.90	35.10	1772769
2023-03-15	34.40	36.60	34.30	36.40	2139327
2023-03-16	36.10	36.40	35.60	36.10	1981196
2023-03-17	36.00	36.60	36.00	36.40	2731055
2023-03-20	36.40	37.35	36.25	37.10	1491986
2023-03-21	37.30	38.10	37.10	38.00	1623853
2023-03-22	37.80	38.10	36.60	36.80	1761022
2023-03-23	36.90	37.00	35.70	36.10	1837189
2023-03-24	35.90	37.80	35.50	37.70	2212257
2023-03-27	37.90	38.60	37.15	37.50	2109697
2023-03-28	37.30	38.60	37.20	38.40	1685075
2023-03-29	38.65	39.26	38.40	39.00	1486362
2023-03-30	39.10	39.90	39.00	39.60	1489270
2023-03-31	39.30	40.20	39.10	39.70	1547392
2023-04-03	39.70	40.00	39.30	39.60	1071624
2023-04-04	39.30	39.55	38.05	38.40	1626684
2023-04-05	37.85	39.80	37.40	39.60	1955705
2023-04-06	39.40	40.20	39.20	39.90	972095
2023-04-10	39.70	41.30	39.70	40.80	1437450
2023-04-11	40.80	41.40	40.50	40.60	1106652
2023-04-12	40.75	41.30	39.70	39.80	1425572
2023-04-13	39.80	40.65	39.65	40.50	1235695
2023-04-14	40.40	40.60	39.40	39.60	1013604
2023-04-17	39.80	40.30	39.30	39.90	1223635
2023-04-18	40.00	40.00	38.15	38.80	1851283
2023-04-19	38.40	39.70	38.40	39.30	814230
2023-04-20	39.00	39.30	37.80	38.00	1735057
2023-04-21	38.00	38.60	37.80	38.40	1018422
2023-04-24	38.20	38.40	37.50	37.80	987800
2023-04-25	38.00	38.00	36.75	36.90	1600959
2023-04-26	36.50	37.20	36.20	36.50	1305686
2023-04-27	35.30	37.65	33.20	37.00	3290743
2023-04-28	37.10	38.50	36.90	38.00	1867296
2023-05-01	38.00	38.60	37.60	37.80	1401318
2023-05-02	37.80	37.80	36.50	36.80	1388802
2023-05-03	36.90	37.60	36.75	36.90	1517894
2023-05-04	36.80	36.80	35.50	35.90	1133609
2023-05-05	36.10	37.40	36.00	37.30	1339101
2023-05-08	37.30	37.55	35.70	36.00	2068554
2023-05-09	35.70	36.00	34.10	34.20	2546510
2023-05-10	34.50	34.80	33.50	34.20	1618086
2023-05-11	33.80	36.50	33.80	36.20	2058898
2023-05-12	36.50	36.60	34.60	35.50	1577446
2023-05-15	35.50	36.10	35.20	35.90	931978
2023-05-16	35.90	36.30	35.40	35.40	1244049
2023-05-17	35.50	36.90	35.10	36.30	1702043
2023-05-18	36.00	36.45	35.20	36.30	1375266
2023-05-19	36.50	36.70	35.00	35.30	1336281
2023-05-22	35.50	35.80	35.05	35.50	1242664
2023-05-23	35.40	36.00	35.00	35.30	1686855
2023-05-24	35.30	35.40	34.70	35.30	1301719
2023-05-25	34.80	35.20	34.50	34.90	1017928
2023-05-26	34.80	35.60	34.50	35.30	1361083
2023-05-30	35.30	36.10	35.20	36.00	1256769
2023-05-31	35.90	36.30	35.60	35.60	2417410
2023-06-01	35.90	37.60	34.80	37.00	2389764
2023-06-02	37.10	37.40	35.50	35.80	1689518
2023-06-05	35.80	36.90	35.70	36.00	1665119
2023-06-06	36.20	37.39	35.90	37.30	1273120
2023-06-07	37.40	38.90	37.10	38.60	2123491
2023-06-08	38.80	39.20	37.70	38.80	1496302
2023-06-09	38.85	38.90	37.90	38.10	1314192
2023-06-12	37.90	38.20	36.70	37.90	1418577
2023-06-13	38.10	38.50	37.80	38.30	1152593
2023-06-14	38.30	39.10	37.60	37.70	1844334
2023-06-15	37.90	38.40	37.53	38.30	1096499
2023-06-16	39.10	39.80	37.90	39.40	5797390
2023-06-20	39.50	39.70	37.00	37.50	2695862
2023-06-21	37.70	37.70	36.50	36.60	1457899
2023-06-22	36.70	37.80	36.50	37.50	1871224
2023-06-23	37.00	38.50	36.50	38.30	2394482
2023-06-26	38.30	39.50	38.00	39.10	1099598
2023-06-27	39.20	43.20	38.90	40.90	3928826
2023-06-28	41.40	42.90	41.05	42.70	2140618
2023-06-29	43.00	43.30	41.60	43.30	1568684
2023-06-30	43.70	45.50	43.20	45.30	1713365
2023-07-03	45.60	46.45	45.10	46.30	1136575
2023-07-05	46.00	46.10	44.50	45.60	1432375
2023-07-06	45.20	45.30	44.00	44.40	1198559
2023-07-07	44.40	45.00	44.10	44.50	1173089
2023-07-10	45.00	46.70	44.50	46.10	1740200
2023-07-11	46.25	47.95	46.10	47.80	1691076
2023-07-12	48.20	48.60	47.30	48.10	1407118
2023-07-13	48.00	49.20	47.80	48.90	972723
2023-07-14	48.40	48.50	47.20	47.50	1517928
2023-07-17	47.10	49.60	46.50	49.40	1477455
2023-07-18	49.40	53.65	49.20	52.90	3012829
2023-07-19	52.90	55.60	52.70	54.90	3089436
2023-07-20	54.70	79.50	54.30	78.10	12796846
2023-07-21	69.90	73.90	65.70	70.80	13301635
2023-07-24	67.70	69.40	59.80	60.00	3916293
2023-07-25	59.60	59.80	50.70	51.30	4471377
2023-07-26	51.20	53.00	48.80	48.90	3186994
2023-07-27	49.60	50.25	47.00	48.10	2118189
2023-07-28	48.50	51.55	48.00	51.10	1985415
2023-07-31	52.10	53.90	50.70	51.00	2420072
2023-08-01	53.20	56.50	48.60	49.80	2453483
2023-08-02	50.30	51.25	48.20	49.60	2011707
2023-08-03	49.20	50.60	49.20	49.80	1072631
2023-08-04	50.20	50.30	46.90	48.30	1951271
2023-08-07	48.20	48.60	47.20	48.10	1060226
2023-08-08	47.20	48.30	46.10	48.20	1351399
2023-08-09	47.90	49.05	47.80	48.80	1310737
2023-08-10	50.00	51.80	48.20	48.40	1779303
2023-08-11	47.90	48.80	47.30	47.50	831538
2023-08-14	47.20	48.15	46.70	47.00	798700
2023-08-15	46.50	47.50	46.10	47.10	870370
2023-08-16	47.00	47.40	46.20	46.20	910664
2023-08-17	46.20	46.60	44.90	45.00	1162390
2023-08-18	45.00	46.10	44.60	44.90	1064000
2023-08-21	44.20	45.00	43.80	44.00	1145063
2023-08-22	44.70	45.10	42.30	42.70	1665426
2023-08-23	42.70	42.80	41.10	41.30	1691532
2023-08-24	41.00	42.10	39.90	40.10	1351513
2023-08-25	40.10	41.30	40.10	40.40	888665
2023-08-28	40.80	41.40	40.40	41.00	859855
2023-08-29	41.20	43.30	41.10	42.80	1103087
2023-08-30	44.50	46.00	44.30	45.80	1728466
2023-08-31	46.10	46.10	43.90	44.00	1528999
2023-09-01	44.50	45.30	44.20	45.00	1033024
2023-09-05	44.80	45.10	42.60	42.80	1248172
2023-09-06	42.70	43.55	42.30	42.90	837168
2023-09-07	42.90	43.30	41.30	42.10	1142000
2023-09-08	42.40	42.70	41.70	42.60	1516766
2023-09-11	42.40	42.40	42.40	42.40	18
2023-09-12	41.70	43.00	41.50	42.80	1170520
2023-09-13	42.70	43.10	41.50	41.50	1268704
2023-09-14	41.80	43.50	41.80	43.20	1805356
2023-09-15	43.40	43.45	39.30	39.90	8181850
2023-09-18	40.20	41.90	40.10	41.00	2081792
2023-09-19	40.70	41.80	40.70	41.80	1024780
2023-09-20	42.10	42.50	41.10	41.20	900482
2023-09-21	41.20	41.50	40.55	41.00	1164504
2023-09-22	41.30	41.70	40.10	40.30	928074
2023-09-25	40.00	40.55	39.70	40.10	965054
2023-09-26	36.50	40.60	34.80	38.80	6450123
2023-09-27	39.40	40.80	38.10	40.70	2903306
2023-09-28	41.60	49.20	40.00	46.80	4547960
2023-09-29	46.20	48.30	44.75	45.20	2204805
2023-10-02	44.80	45.50	42.80	43.10	2130705
2023-10-03	42.90	43.70	42.00	42.90	1398199
2023-10-04	43.60	44.90	43.00	44.50	1470592
2023-10-05	45.00	45.00	43.25	43.70	1220876
2023-10-06	43.40	44.20	42.80	43.20	1357608
2023-10-09	43.20	45.10	42.70	44.20	965230
2023-10-10	44.60	44.85	44.25	44.70	1200076
2023-10-11	45.70	45.90	44.70	45.90	882062
2023-10-12	46.10	46.25	44.65	45.90	1233879
2023-10-13	46.90	48.60	46.15	48.50	1821662
2023-10-16	48.50	48.90	47.40	48.40	1147001
2023-10-17	48.90	49.00	47.10	47.20	864036
2023-10-18	47.20	47.20	45.90	46.00	576140
2023-10-19	46.00	46.90	45.35	45.60	877136
2023-10-20	44.60	45.60	44.50	44.70	838535
2023-10-23	45.00	45.40	44.00	44.80	967634
2023-10-24	45.40	45.50	44.10	44.40	645342
2023-10-25	44.00	44.42	43.20	43.60	1369388
2023-10-26	44.50	44.50	42.20	42.30	1151447
2023-10-27	42.00	42.40	41.10	41.20	990961
2023-10-30	41.60	42.38	41.40	41.80	1352321
2023-10-31	42.60	44.78	41.70	42.80	1335124
2023-11-01	43.10	45.50	42.10	45.00	1848872
2023-11-02	45.30	46.80	45.20	46.50	1191065
2023-11-03	47.50	50.70	47.20	49.50	1749174
2023-11-06	49.50	51.40	47.00	47.10	1016222
2023-11-07	46.50	48.10	46.10	47.10	1104638
2023-11-08	46.30	47.40	46.20	46.80	854070
2023-11-09	46.80	50.65	46.60	46.90	1024836
2023-11-10	47.00	47.40	45.70	46.30	1289223
2023-11-13	46.50	46.80	45.40	46.70	780393
2023-11-14	47.50	48.90	47.20	48.90	1068528
2023-11-15	54.90	56.20	51.50	51.90	2091366
2023-11-16	52.70	52.80	49.60	51.30	1019007
2023-11-17	51.40	51.40	50.20	50.80	894236
2023-11-20	51.10	51.80	50.45	51.40	899668
2023-11-21	51.50	51.50	48.40	48.50	1135388
2023-11-22	48.60	49.60	48.60	49.00	1006192
2023-11-24	49.00	49.40	48.50	49.30	374044
2023-11-27	49.10	49.10	47.90	48.30	666882
2023-11-28	48.30	48.40	47.25	47.50	868119
2023-11-29	48.60	48.60	46.00	47.00	1202245
2023-11-30	47.10	47.60	46.20	46.80	1775832
2023-12-01	47.00	49.10	45.90	48.80	1125880
2023-12-04	48.50	48.60	45.30	45.60	1454467
2023-12-05	45.30	45.50	44.10	45.10	1601669
2023-12-06	45.70	46.50	44.90	44.90	1055647
2023-12-07	45.50	47.10	44.80	47.10	1396890
2023-12-08	46.30	46.80	45.70	46.40	948987
2023-12-11	47.00	51.30	46.80	50.20	2214631
2023-12-12	50.00	53.00	46.70	53.00	2850734
2023-12-13	52.90	54.60	52.10	54.30	2182982
2023-12-14	55.00	57.50	54.00	56.90	2175488
2023-12-15	57.10	57.80	52.90	54.00	3286872
2023-12-18	54.20	54.20	51.40	52.30	1774969
2023-12-19	52.90	54.70	52.60	54.50	1374011
2023-12-20	54.30	56.25	52.10	52.30	1582256
2023-12-21	53.00	54.90	52.70	54.80	1032162
2023-12-22	54.80	54.90	53.90	54.70	863543
2023-12-26	54.50	55.25	54.22	55.00	724922
2023-12-27	54.90	55.70	54.40	54.80	891999
2023-12-28	54.90	56.00	54.90	55.30	711567
2023-12-29	55.20	55.20	54.20	54.70	854290
2024-01-02	54.50	56.80	54.20	54.90	1559478
2024-01-03	54.90	55.20	53.65	54.40	1463185
2024-01-04	54.00	54.70	52.90	54.30	888192
2024-01-05	54.10	55.50	53.70	54.60	1556319
2024-01-08	54.50	55.45	54.20	54.80	1342380
2024-01-09	54.30	54.60	53.50	54.00	1110639
2024-01-10	53.50	54.30	52.90	53.70	1224309
2024-01-11	53.60	53.65	51.50	52.40	870274
2024-01-12	52.80	53.10	51.90	52.10	844262
2024-01-16	51.80	52.30	50.80	51.70	1214915
2024-01-17	51.00	52.80	50.70	52.60	1820264
2024-01-18	52.00	53.70	51.90	53.60	1476961
2024-01-19	53.10	54.35	52.90	54.20	1520666
2024-01-22	54.10	54.90	53.65	54.20	1030343
2024-01-23	53.40	54.40	53.00	54.40	745213
2024-01-24	54.90	55.40	53.50	54.20	1166728
2024-01-25	55.00	55.05	52.40	53.70	1130184
2024-01-26	53.50	54.20	53.00	53.40	949236
2024-01-29	52.90	53.50	52.10	52.80	1275386
2024-01-30	52.20	52.31	50.60	51.10	1577737
2024-01-31	51.20	52.60	50.40	50.90	1511358
2024-02-01	52.40	53.50	50.70	52.30	1438561
2024-02-02	51.20	51.80	50.45	51.70	1420723
2024-02-05	50.90	51.50	50.10	51.40	945797
2024-02-06	51.80	51.80	50.60	51.10	895712
2024-02-07	51.50	51.60	50.30	50.70	931941
2024-02-08	50.90	50.90	49.70	49.90	1196424
2024-02-09	50.00	50.10	48.85	49.00	1534212
2024-02-12	49.00	50.50	48.85	50.30	864578
2024-02-13	49.10	49.20	47.40	47.70	1643475
2024-02-14	49.20	49.20	47.60	48.10	1436673
2024-02-15	49.40	49.40	47.75	48.00	1129747
2024-02-16	48.20	48.70	47.20	48.00	1443661
2024-02-20	48.55	48.55	47.10	47.30	1384195
2024-02-21	47.40	47.60	46.20	46.80	1214655
2024-02-22	46.80	47.45	46.50	47.30	1202676
2024-02-23	47.30	48.00	46.90	47.60	828911
2024-02-26	47.30	47.80	47.00	47.30	890756
2024-02-27	47.10	47.45	46.70	46.90	890724
2024-02-28	46.90	47.10	44.20	44.30	1580625
2024-02-29	45.00	45.00	43.00	44.20	2501181
2024-03-01	43.80	44.00	42.60	42.70	1651382
2024-03-04	42.70	42.85	41.40	41.70	1722225
2024-03-05	42.00	42.10	41.40	41.70	1563504
2024-03-06	41.60	42.30	40.95	41.90	1970208
2024-03-07	42.40	42.50	41.50	41.80	1316993
2024-03-08	41.50	42.40	41.20	41.60	1613751
2024-03-11	41.40	42.20	41.30	41.70	1528357
2024-03-12	41.40	41.70	40.10	41.10	2245843
2024-03-13	41.30	41.90	40.95	41.40	2203640
2024-03-14	41.40	41.50	40.21	40.80	1992803
2024-03-15	41.00	41.30	40.33	40.50	2582196
2024-03-18	40.70	40.70	40.00	40.30	1145352
2024-03-19	40.00	40.30	39.60	39.90	1438632
2024-03-20	39.70	39.75	38.30	38.70	2016283
2024-03-21	39.10	39.30	38.70	38.80	1999228
2024-03-22	39.10	39.20	38.31	38.80	1555763
2024-03-25	38.80	39.50	38.50	38.90	918546
2024-03-26	38.90	39.30	38.55	38.60	1473697
2024-03-27	38.80	39.20	38.70	39.00	1670702
2024-03-28	39.20	39.50	38.60	38.80	1199135
2024-04-01	39.20	39.90	38.10	38.30	1325947
2024-04-02	38.80	38.80	36.80	36.90	1570783
2024-04-03	36.70	36.90	35.50	35.70	2042365
2024-04-04	36.20	36.40	35.50	35.50	2026862
2024-04-05	35.50	35.55	34.80	34.90	1410608
2024-04-08	34.90	35.30	33.60	33.80	2451678
2024-04-09	33.80	35.00	33.30	34.50	2403923
2024-04-10	34.20	34.60	32.70	33.40	2949125
2024-04-11	33.70	34.10	33.20	33.40	1552126
2024-04-12	33.40	33.40	32.00	32.10	2689145
2024-04-15	32.70	32.70	31.50	31.80	2017335
2024-04-16	31.80	31.90	31.10	31.50	1366892
2024-04-17	31.50	31.90	30.80	31.00	1426190
2024-04-18	31.10	31.20	30.40	30.60	1154969
2024-04-19	30.60	31.20	30.40	30.90	1696315
2024-04-22	31.10	31.60	30.80	31.30	1533471
2024-04-23	31.10	32.10	31.00	31.60	1627396
2024-04-24	31.80	31.90	31.30	31.60	1784212
2024-04-25	31.20	31.40	29.80	30.20	3170231
2024-04-26	30.00	30.35	29.70	30.20	3122136
2024-04-29	30.70	31.90	30.50	31.70	2278383
2024-04-30	31.00	31.50	29.20	29.40	4222944
2024-05-01	29.60	30.90	29.30	30.50	2799494
2024-05-02	30.80	31.20	30.20	30.50	1366121
2024-05-03	30.80	31.40	30.70	31.20	1535554
2024-05-06	31.50	31.88	31.20	31.80	1182084
2024-05-07	31.80	32.10	31.20	31.30	1023836
2024-05-08	31.20	31.20	30.60	30.80	870211
2024-05-09	30.70	30.75	30.40	30.60	931796
2024-05-10	31.00	31.05	30.10	30.30	885440
2024-05-13	30.90	31.60	30.60	31.40	1665148
2024-05-14	31.50	32.75	31.40	31.70	2083355
2024-05-15	31.90	32.10	30.30	30.40	2355608
2024-05-16	30.60	30.70	30.20	30.50	1488261
2024-05-17	30.30	30.40	30.00	30.10	1774461
2024-05-20	30.10	30.20	29.60	29.90	1745055
2024-05-21	29.90	30.05	28.90	28.90	2420595
2024-05-22	29.00	29.00	27.90	28.00	3303473
2024-05-23	27.90	28.00	27.20	27.30	3379614
2024-05-24	27.40	27.60	27.00	27.50	1984077
2024-05-28	27.50	27.90	27.30	27.60	1725992
2024-05-29	27.50	27.60	27.10	27.40	1686645
2024-05-30	27.40	27.60	27.30	27.40	1993721
2024-05-31	27.35	29.30	27.20	28.20	10109334
2024-06-03	28.10	28.40	27.53	27.70	1959605
2024-06-04	27.50	27.50	25.50	25.90	3578353
2024-06-05	26.50	26.50	25.50	25.70	2548300
2024-06-06	25.60	26.00	25.50	25.90	1833122
2024-06-07	25.60	26.10	25.20	25.60	2376534
2024-06-10	25.70	25.90	25.20	25.30	1942776
2024-06-11	25.40	25.80	25.10	25.60	1565080
2024-06-12	26.00	27.10	25.90	26.35	3995036
2024-06-13	25.90	26.00	24.50	25.40	4828305
2024-06-14	25.10	26.30	24.90	26.10	7525473
2024-06-17	26.30	26.70	25.50	26.50	4585440
2024-06-18	26.60	27.70	26.50	27.70	6447682
2024-06-20	28.35	29.35	27.60	29.00	3883402
2024-06-21	29.50	30.30	29.20	29.30	33066409
2024-06-24	28.60	28.85	26.60	26.90	6180090
2024-06-25	27.00	27.10	26.10	26.60	4347760
2024-06-26	26.50	27.30	26.30	27.00	5535054
2024-06-27	27.00	27.50	26.80	27.30	3394808
2024-06-28	27.50	28.60	27.40	28.30	8220718
2024-07-01	28.60	29.30	28.40	28.80	6377758
2024-07-02	29.10	31.20	28.90	31.00	5375895
2024-07-03	31.20	35.50	31.20	35.30	7483029
2024-07-05	35.10	41.60	35.00	37.10	12121280
2024-07-08	39.50	39.60	31.60	32.50	6293533
2024-07-09	32.50	34.40	31.20	34.30	5071721
2024-07-10	34.20	36.90	34.20	35.10	4170921
2024-07-11	35.20	37.00	34.50	36.10	4105996
2024-07-12	36.10	37.30	35.60	37.10	2667846
2024-07-15	36.70	39.20	35.55	38.90	4036393
2024-07-16	38.70	40.60	38.40	38.80	4261446
2024-07-17	38.00	39.10	36.40	38.00	4826391
2024-07-18	37.00	38.50	34.30	34.60	3322152
2024-07-19	34.30	34.92	32.20	34.05	4167905
2024-07-22	34.20	34.90	33.30	34.90	2033554
2024-07-23	34.20	38.00	34.10	38.00	3161560
2024-07-24	37.30	41.20	37.30	39.90	5539288
2024-07-25	38.80	41.20	38.50	39.20	3734763
2024-07-26	39.70	40.20	36.10	37.20	3070470
2024-07-29	36.40	36.90	34.90	35.40	3052653
2024-07-30	34.70	35.25	33.25	34.90	1827531
2024-07-31	34.90	36.20	34.50	34.50	2517216
2024-08-01	34.90	35.10	31.70	32.30	1816115
2024-08-02	31.30	31.70	30.65	31.20	1634032
2024-08-05	28.80	30.75	28.60	30.10	1118788
2024-08-06	30.50	31.50	29.90	30.80	1218748
2024-08-07	31.00	31.70	30.45	31.10	971397
2024-08-08	31.40	32.00	31.10	31.60	959132
2024-08-09	31.30	31.60	30.75	31.40	1196470
2024-08-12	31.00	31.40	29.40	29.80	1084512
2024-08-13	29.80	30.35	29.70	30.00	998498
2024-08-14	29.80	30.30	29.10	29.10	905483
2024-08-15	31.30	32.70	30.10	30.20	3379238
2024-08-16	30.40	30.80	29.80	29.95	1914521
2024-08-19	30.20	30.50	29.40	30.40	2053568
2024-08-20	30.40	33.20	30.40	32.50	2605074
2024-08-21	34.80	36.40	32.60	32.70	3374479
2024-08-22	33.20	33.30	31.20	31.40	1979972
2024-08-23	31.90	32.50	31.25	32.00	1316458
2024-08-26	32.30	33.35	30.80	31.10	1753749
2024-08-27	31.30	32.10	31.00	31.60	1233640
2024-08-28	31.90	32.70	31.00	32.40	1908016
2024-08-29	32.40	33.10	32.10	32.60	1300668
2024-08-30	32.80	33.00	32.15	32.90	1155775
2024-09-03	32.90	33.00	31.00	31.20	1600222
2024-09-04	31.00	31.40	29.10	29.30	2454180
2024-09-05	29.70	29.80	28.60	29.10	1475751
2024-09-06	28.90	29.00	27.10	27.30	2945182
2024-09-09	27.60	27.80	26.60	26.70	4270150
2024-09-10	25.25	28.11	24.43	27.38	15696906
2024-09-11	27.80	29.05	26.60	28.31	11307885
2024-09-12	28.27	28.27	25.33	25.52	10062191
2024-09-13	25.59	25.82	24.50	24.51	8832672
2024-09-16	24.45	24.51	22.73	23.64	10845300
2024-09-17	23.85	24.04	22.74	23.27	9943115
2024-09-18	23.91	23.97	23.14	23.27	8038600
2024-09-19	23.60	24.93	23.59	24.02	8306012
2024-09-20	24.00	25.61	23.92	24.95	13429075
2024-09-23	25.01	26.15	24.81	25.60	10136514
2024-09-24	25.40	25.48	23.86	24.10	8270862
2024-09-25	24.01	24.22	23.64	24.12	4395909
2024-09-26	24.39	24.46	23.62	24.35	4800551
2024-09-27	24.54	24.90	24.05	24.38	4762858
2024-09-30	24.34	24.38	23.57	23.65	4858814
2024-10-01	23.59	23.73	22.52	22.66	6369995
2024-10-02	22.66	23.64	22.50	23.64	5483079
2024-10-03	23.32	23.32	22.62	23.18	5469993
2024-10-04	23.22	23.40	22.62	22.73	4899092
2024-10-07	22.69	23.16	22.18	23.12	5175035
2024-10-08	23.01	23.48	22.39	23.42	5095765
2024-10-09	23.32	23.94	22.96	23.75	4897258
2024-10-10	23.68	24.56	23.40	24.30	6458828
2024-10-11	24.38	25.14	24.20	24.93	5439480
2024-10-14	26.25	27.29	26.11	26.90	19091898
2024-10-15	27.39	27.74	26.98	27.08	10797832
2024-10-16	27.35	27.95	26.43	27.07	7192241
2024-10-17	27.06	27.37	26.69	27.10	6218617
2024-10-18	27.34	27.95	27.13	27.61	5986816
2024-10-21	28.19	28.19	27.01	27.18	7362726
2024-10-22	27.36	27.93	27.11	27.21	5045331
2024-10-23	27.26	27.79	26.37	26.81	6125804
2024-10-24	26.89	26.94	26.26	26.53	4447080
2024-10-25	26.73	26.92	26.39	26.40	4805721
2024-10-28	26.60	27.24	26.45	27.03	4801223
2024-10-29	27.18	28.13	27.05	27.65	6509244
2024-10-30	27.60	27.75	27.20	27.39	6035389
2024-10-31	27.00	27.31	26.23	26.66	9389000
2024-11-01	27.27	28.84	27.25	27.65	10590187
2024-11-04	27.72	27.92	25.76	25.93	9650795
2024-11-05	25.75	26.39	25.60	26.34	5723927
2024-11-06	26.80	27.02	26.11	26.20	5180233
2024-11-07	26.40	27.00	26.10	26.12	4896756
2024-11-08	26.01	26.28	25.63	26.13	3906654
2024-11-11	26.18	27.80	25.90	27.44	7252561
2024-11-12	27.00	27.36	26.68	27.16	6484691
2024-11-13	27.30	27.40	26.42	26.50	3699025
2024-11-14	26.71	27.66	26.61	27.03	5090939
2024-11-15	26.81	26.84	25.62	25.80	5322509
2024-11-18	25.80	25.90	25.01	25.12	4905837
2024-11-19	25.01	25.58	24.75	25.17	3473400
2024-11-20	25.16	25.66	24.62	25.21	3797452
2024-11-21	25.13	26.04	24.64	25.77	4630707
2024-11-22	25.70	26.46	25.62	26.22	3690714
2024-11-25	26.65	26.86	26.08	26.70	6734692
2024-11-26	26.62	26.67	26.16	26.32	3006119
2024-11-27	26.45	26.98	26.31	26.62	2852702
2024-11-29	26.59	27.16	26.49	26.95	1952740
2024-12-02	26.97	27.67	26.48	27.51	4883548
2024-12-03	27.40	27.90	26.74	27.35	5412581
2024-12-04	27.40	28.07	27.09	27.78	3699895
2024-12-05	27.95	28.11	27.04	27.07	3926751
2024-12-06	27.35	28.32	27.21	28.31	4612195
2024-12-09	28.37	29.18	28.33	28.74	4341420
2024-12-10	27.15	27.84	24.80	25.22	14314155
2024-12-11	25.51	26.06	24.70	25.52	7015189
2024-12-12	25.45	25.66	24.80	24.81	3722449
2024-12-13	24.76	24.88	23.76	24.11	5564052
2024-12-16	24.10	24.19	22.64	22.64	8340871
2024-12-17	22.61	22.62	21.79	22.34	11153644
2024-12-18	22.47	22.65	21.46	21.51	8406103
2024-12-19	21.51	21.60	20.47	20.58	10851861
2024-12-20	21.15	23.20	20.97	23.08	14544182
2024-12-23	23.49	23.86	23.11	23.26	5971083
2024-12-24	23.30	23.69	23.05	23.40	2320597
2024-12-26	23.42	23.59	23.22	23.44	3820048
2024-12-27	23.46	23.48	22.89	23.13	3814082
2024-12-30	23.00	23.08	22.45	22.80	5011882
2024-12-31	22.94	23.12	22.46	22.80	4697479
2025-01-02	22.87	22.89	22.08	22.10	5339758
2025-01-03	22.17	22.51	22.05	22.36	4360195
2025-01-06	22.76	23.30	22.64	23.13	6238458
2025-01-07	23.30	23.65	22.91	23.10	5239414
2025-01-08	22.71	22.72	21.54	21.55	8419267
2025-01-10	21.50	21.57	20.82	20.83	6550887
2025-01-13	20.79	21.25	20.58	20.90	5229142
2025-01-14	21.20	21.52	20.94	21.31	3544050
2025-01-15	21.72	22.10	21.55	21.56	3209881
2025-01-16	21.48	21.97	21.40	21.93	3380672
2025-01-17	22.13	22.30	21.88	22.27	4156789
2025-01-21	22.48	22.80	22.13	22.19	3571952
2025-01-22	22.21	22.39	21.82	22.10	4249222
2025-01-23	22.12	22.22	21.82	22.13	4312565
2025-01-24	22.15	22.25	21.80	21.96	3889683
2025-01-27	21.68	22.07	21.45	21.89	4682240
2025-01-28	21.91	22.18	21.71	22.06	4031728
2025-01-29	22.00	22.32	21.66	21.84	6166658
2025-01-30	21.99	23.46	21.99	23.11	12564543
2025-01-31	23.27	24.14	23.13	24.01	10841358
2025-02-03	23.39	24.23	22.87	24.00	8417268
2025-02-04	24.82	24.83	24.06	24.62	10058131
2025-02-05	24.82	25.83	24.46	25.79	8692419
2025-02-06	26.00	26.33	25.48	25.91	8119228
2025-02-07	25.84	25.84	25.09	25.44	5654397
2025-02-10	25.59	26.58	25.27	25.86	5584244
2025-02-11	25.50	26.21	25.09	25.94	5073663
2025-02-12	25.65	26.12	25.36	25.81	4493477
2025-02-13	25.86	26.74	25.70	26.44	4955830
2025-02-14	26.67	27.16	26.55	27.11	5031728
2025-02-18	27.38	27.41	26.39	26.52	5348692
2025-02-19	26.14	26.14	24.97	25.20	6151932
2025-02-20	25.25	25.74	25.11	25.19	3555711
2025-02-21	25.32	25.37	24.52	24.75	4939027
2025-02-24	24.92	25.67	24.84	25.00	4153296
2025-02-25	25.02	25.26	24.26	24.51	4112906
2025-02-26	24.55	24.68	23.94	24.13	3615998
2025-02-27	24.15	24.53	23.81	23.92	3276613
2025-02-28	23.73	24.53	23.58	24.19	3847487
2025-03-03	24.31	24.68	23.88	24.04	3818659
2025-03-04	23.55	24.10	23.09	23.65	4257241
2025-03-05	24.00	24.00	22.92	23.23	5263826
2025-03-06	23.00	24.13	22.96	23.75	5662855
2025-03-07	23.62	25.36	23.59	25.23	6599414
2025-03-10	24.80	24.99	24.26	24.39	5182529
2025-03-11	24.36	24.38	21.95	22.70	11083092
2025-03-12	22.91	23.05	22.22	22.52	4200857
2025-03-13	22.49	22.78	21.66	21.83	5331668
2025-03-14	22.15	22.69	22.09	22.67	3975159
2025-03-17	22.61	23.26	22.61	23.05	3789210
2025-03-18	22.87	22.96	22.45	22.63	2898397
2025-03-19	22.78	23.32	22.68	23.08	3021677
2025-03-20	22.91	23.44	22.90	23.04	3291431
2025-03-21	22.91	23.53	22.83	23.47	8210552
2025-03-24	23.59	24.32	23.48	23.95	3679489
2025-03-25	24.04	24.40	23.96	24.24	2510251
2025-03-26	24.09	24.33	23.75	23.95	3485458
2025-03-27	23.89	24.09	23.38	23.82	3634764
2025-03-28	23.90	23.90	22.46	22.75	5751308
2025-03-31	22.49	22.71	22.04	22.55	4643815
2025-04-01	22.51	22.57	21.84	21.96	4317983
2025-04-02	21.88	22.65	21.72	22.33	3609593
2025-04-03	21.66	21.84	20.95	21.13	7205885
2025-04-04	20.46	20.64	19.01	19.51	9249265
2025-04-07	18.91	21.35	18.69	20.36	10358278
2025-04-08	20.91	21.14	18.93	19.34	7469354
2025-04-09	19.62	21.66	19.31	20.90	11090263
2025-04-10	20.59	20.70	19.73	20.08	6906450
2025-04-11	19.99	20.13	19.31	20.02	4864727
2025-04-14	20.36	20.86	20.21	20.72	3816724
2025-04-15	20.59	20.78	20.28	20.42	2848041
2025-04-16	20.20	20.41	19.83	20.08	2821375
2025-04-17	20.12	20.54	20.01	20.32	2968401
2025-04-21	20.26	20.29	19.81	20.16	2519191
2025-04-22	20.27	20.49	20.09	20.32	3052728
2025-04-23	20.98	21.81	20.93	21.03	3291419
2025-04-24	21.20	21.43	20.96	21.36	3288136
2025-04-25	21.39	21.72	21.21	21.67	3020031
2025-04-28	21.75	22.14	21.40	21.77	2303281
2025-04-29	21.71	21.86	21.46	21.73	2498400
2025-04-30	21.30	21.52	20.63	21.42	4234940
2025-05-01	21.61	21.68	19.41	19.50	9021386
2025-05-02	19.71	20.71	19.71	20.47	8527600
2025-05-05	20.29	21.41	20.12	21.29	4922109
2025-05-06	21.05	21.71	21.02	21.47	4806602
2025-05-07	21.63	21.75	20.89	21.15	4105461
2025-05-08	21.24	21.85	21.13	21.72	3918886
2025-05-09	21.60	21.71	21.37	21.57	3553630
2025-05-12	22.22	22.33	21.77	21.94	4346446
2025-05-13	21.90	22.10	21.53	21.79	4192660
2025-05-14	21.61	22.05	21.56	21.88	3397003
2025-05-15	21.89	22.43	21.60	22.36	3389339
2025-05-16	22.46	22.90	22.41	22.73	3542695
2025-05-19	22.35	22.58	22.23	22.47	2546082
2025-05-20	22.46	22.70	22.30	22.57	2131122
2025-05-21	22.42	22.83	21.89	21.92	2393610
2025-05-22	21.83	22.18	21.63	22.04	2029103
2025-05-23	21.73	22.01	21.59	21.84	2051031
2025-05-27	22.27	22.33	21.92	22.26	2360629
2025-05-28	22.26	22.51	22.14	22.39	2426208
2025-05-29	22.54	22.60	22.10	22.39	2029872
2025-05-30	22.25	22.29	21.64	21.68	3511797
2025-06-02	21.56	21.56	20.53	21.26	4864579
2025-06-03	21.28	21.74	21.08	21.61	2759988
2025-06-04	21.59	21.89	21.41	21.79	1934961
2025-06-05	21.70	21.94	21.51	21.60	2389152
2025-06-06	21.84	22.22	21.67	21.99	2812715
2025-06-09	22.18	22.35	21.87	22.00	2917432
2025-06-10	22.08	22.90	21.96	22.81	4280492
2025-06-11	23.00	23.17	22.42	22.59	3241520
2025-06-12	22.46	22.67	21.82	21.91	5155817
2025-06-13	21.52	21.65	21.23	21.29	3687588
2025-06-16	21.49	21.93	21.42	21.90	2651226
2025-06-17	21.70	21.80	21.30	21.45	2777444
2025-06-18	21.40	21.69	21.08	21.49	2717143
2025-06-20	21.69	22.08	21.53	21.75	3474582
2025-06-23	21.76	22.20	21.32	21.91	2661333
2025-06-24	22.08	22.71	22.04	22.41	2845079
2025-06-25	22.49	22.68	22.34	22.45	2142052
2025-06-26	22.61	22.66	22.08	22.51	2112516
2025-06-27	22.62	22.87	22.35	22.56	4531219
2025-06-30	22.73	23.05	22.45	22.97	3132915
2025-07-01	22.85	23.74	22.76	23.63	4450847
2025-07-02	23.88	24.24	23.57	23.95	3395958
2025-07-03	24.14	24.55	24.00	24.29	2624869

Explore More About SIRI

Coins representing dividend payouts and trends

SIRI Dividend History

Discover Sirius XM Holdings's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

SIRI Stock Split History

Discover Sirius XM Holdings's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

SIRI Historical Prices

Explore Sirius XM Holdings's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics