TPR Historical Prices

Summary

Key Stock Metrics

35.23

(August 5, 2024)

52-Week Low

90.85

(February 18, 2025)

52-Week High

90.85

(February 18, 2025)

All-Time High

90.20

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-10-06	2.55	2.59	2.35	2.45	7776800
2000-10-09	2.43	2.43	2.27	2.27	2759200
2000-10-10	2.25	2.38	2.25	2.30	2257600
2000-10-11	2.29	2.29	2.20	2.22	3709600
2000-10-12	2.19	2.19	2.00	2.11	4552000
2000-10-13	2.08	2.16	2.06	2.16	1595200
2000-10-16	2.16	2.19	2.14	2.16	1236800
2000-10-17	2.16	2.33	2.16	2.30	620000
2000-10-18	2.28	2.30	2.17	2.18	1392000
2000-10-19	2.20	2.20	2.13	2.13	1219200
2000-10-20	2.15	2.15	2.11	2.13	1064800
2000-10-23	2.13	2.13	2.09	2.09	1488800
2000-10-24	2.13	2.19	2.12	2.19	533600
2000-10-25	2.19	2.34	2.17	2.28	1664000
2000-10-26	2.27	2.27	2.20	2.27	338400
2000-10-27	2.29	2.45	2.27	2.44	400000
2000-10-30	2.41	2.69	2.41	2.69	741600
2000-10-31	2.81	3.03	2.81	2.92	3561600
2000-11-01	2.89	2.93	2.80	2.90	2935200
2000-11-02	2.91	3.02	2.89	2.98	914400
2000-11-03	2.95	3.16	2.88	3.16	2640800
2000-11-06	3.16	3.16	3.00	3.01	677600
2000-11-07	3.00	3.00	2.89	2.97	866400
2000-11-08	2.78	3.00	2.70	3.00	2896000
2000-11-09	3.00	3.03	2.92	2.99	1449600
2000-11-10	2.98	3.13	2.98	3.09	368000
2000-11-13	3.06	3.06	2.75	2.77	726400
2000-11-14	2.75	2.84	2.66	2.84	1000800
2000-11-15	2.86	2.91	2.80	2.88	736800
2000-11-16	2.86	2.88	2.86	2.87	72800
2000-11-17	2.89	2.92	2.85	2.92	272800
2000-11-20	2.91	2.91	2.75	2.84	264800
2000-11-21	2.84	2.84	2.82	2.83	712800
2000-11-22	2.84	2.88	2.81	2.88	404000
2000-11-24	2.88	2.88	2.87	2.88	242400
2000-11-27	2.91	2.98	2.88	2.97	833600
2000-11-28	2.95	3.02	2.94	2.94	1260800
2000-11-29	2.91	2.91	2.75	2.78	128000
2000-11-30	2.75	2.77	2.72	2.77	688000
2000-12-01	2.73	2.75	2.69	2.75	416800
2000-12-04	2.73	2.89	2.73	2.89	1025600
2000-12-05	2.89	2.89	2.78	2.78	1095200
2000-12-06	2.77	2.90	2.77	2.88	408800
2000-12-07	2.91	3.06	2.91	3.00	440000
2000-12-08	3.03	3.22	3.01	3.17	424800
2000-12-11	3.17	3.25	3.16	3.23	264800
2000-12-12	3.16	3.22	3.11	3.12	470400
2000-12-13	3.10	3.10	3.00	3.00	324000
2000-12-14	3.00	3.00	2.52	2.63	1654400
2000-12-15	2.64	2.64	2.63	2.63	32800
2000-12-18	2.66	2.66	2.52	2.58	369600
2000-12-19	2.57	2.59	2.55	2.59	316800
2000-12-20	2.59	2.59	2.52	2.53	838400
2000-12-21	2.55	2.63	2.53	2.63	652000
2000-12-22	2.63	2.81	2.63	2.80	232000
2000-12-26	2.80	3.00	2.80	2.94	272000
2000-12-27	3.00	3.13	3.00	3.13	406400
2000-12-28	3.13	3.58	3.13	3.53	1199200
2000-12-29	3.53	3.67	3.53	3.59	590400
2001-01-02	3.58	3.63	3.25	3.27	1202400
2001-01-03	3.25	3.28	3.22	3.26	487200
2001-01-04	3.25	3.25	3.12	3.13	1032000
2001-01-05	3.11	3.13	3.05	3.05	274400
2001-01-08	3.03	3.03	2.75	2.80	480000
2001-01-09	2.88	2.95	2.85	2.91	709600
2001-01-10	3.16	3.30	3.11	3.14	2014400
2001-01-11	3.16	3.42	3.16	3.41	760000
2001-01-12	3.38	3.44	3.33	3.33	578400
2001-01-16	3.30	3.59	3.30	3.55	269600
2001-01-17	3.55	3.81	3.53	3.63	1263200
2001-01-18	3.63	3.77	3.63	3.75	450400
2001-01-19	3.81	3.81	3.75	3.80	424800
2001-01-22	3.80	3.95	3.80	3.88	2515200
2001-01-23	4.00	4.06	3.86	3.88	2376000
2001-01-24	3.87	3.87	3.72	3.84	4156800
2001-01-25	3.84	3.84	3.77	3.78	5560000
2001-01-26	3.78	3.81	3.78	3.81	2942400
2001-01-29	3.83	3.94	3.81	3.87	936800
2001-01-30	3.87	3.95	3.87	3.92	1567200
2001-01-31	3.95	4.25	3.95	4.22	3824800
2001-02-01	4.23	4.54	4.21	4.45	2373600
2001-02-02	4.55	4.80	4.48	4.50	3716800
2001-02-05	4.49	4.50	4.35	4.40	2656800
2001-02-06	4.38	4.40	4.25	4.27	3628000
2001-02-07	4.25	4.53	4.25	4.28	1839200
2001-02-08	4.28	4.29	4.19	4.23	2738400
2001-02-09	4.24	4.26	4.19	4.22	856000
2001-02-12	4.22	4.22	4.07	4.10	436800
2001-02-13	4.11	4.22	4.10	4.10	660000
2001-02-14	4.10	4.24	4.10	4.24	1584800
2001-02-15	4.38	4.45	4.28	4.28	696800
2001-02-16	4.27	4.29	4.24	4.26	158400
2001-02-20	4.30	4.31	4.22	4.23	632000
2001-02-21	4.48	4.48	4.31	4.32	1096800
2001-02-22	4.13	4.25	4.13	4.25	620800
2001-02-23	4.22	4.22	4.13	4.13	1180000
2001-02-26	4.13	4.16	4.09	4.12	2472000
2001-02-27	4.09	4.11	4.06	4.06	882400
2001-02-28	4.07	4.07	3.77	3.77	609600
2001-03-01	3.75	3.75	3.50	3.56	1388000
2001-03-02	3.55	3.55	3.44	3.49	503200
2001-03-05	3.49	3.51	3.49	3.50	455200
2001-03-06	3.40	3.40	3.28	3.30	5880000
2001-03-07	3.30	3.34	3.30	3.34	2145600
2001-03-08	3.33	3.53	3.33	3.51	2920800
2001-03-09	3.56	3.56	3.53	3.53	1976000
2001-03-12	3.52	3.56	3.51	3.52	1716800
2001-03-13	3.51	3.51	3.41	3.48	1292800
2001-03-14	3.38	3.44	3.38	3.41	1640000
2001-03-15	3.41	3.44	3.32	3.40	6079200
2001-03-16	3.39	3.42	3.39	3.41	669600
2001-03-19	3.41	3.49	3.41	3.49	2302400
2001-03-20	3.49	3.53	3.49	3.50	4213600
2001-03-21	3.41	3.45	3.41	3.44	974400
2001-03-22	3.44	3.44	3.28	3.35	2184800
2001-03-23	3.35	3.43	3.35	3.43	1296800
2001-03-26	3.43	3.43	3.36	3.38	2141600
2001-03-27	3.38	3.38	3.35	3.38	3907200
2001-03-28	3.50	3.50	3.44	3.45	4691200
2001-03-29	3.46	3.54	3.45	3.53	5948000
2001-03-30	3.53	3.66	3.50	3.61	3380800
2001-04-02	3.60	3.60	3.49	3.50	3791200
2001-04-03	3.50	3.50	3.40	3.44	4797600
2001-04-04	3.49	3.71	3.49	3.56	25472800
2001-04-05	3.51	3.59	3.38	3.59	28403200
2001-04-06	3.59	3.59	3.47	3.51	9994400
2001-04-09	3.53	3.56	3.50	3.53	3430400
2001-04-10	3.53	3.58	3.48	3.50	3284800
2001-04-11	3.48	3.48	3.13	3.13	3432000
2001-04-12	3.13	3.20	3.08	3.18	5520000
2001-04-16	3.19	3.25	3.13	3.19	1620000
2001-04-17	3.13	3.13	2.93	2.98	12680000
2001-04-18	2.98	3.23	2.98	3.16	10092800
2001-04-19	3.21	3.24	2.94	2.97	9121600
2001-04-20	2.97	2.97	2.88	2.95	5872000
2001-04-23	2.98	3.08	2.95	3.00	11970400
2001-04-24	3.26	3.45	3.26	3.33	17843200
2001-04-25	3.33	3.75	3.33	3.69	17748000
2001-04-26	3.69	3.76	3.58	3.63	4340800
2001-04-27	3.63	3.80	3.60	3.79	2013600
2001-04-30	3.79	4.06	3.79	4.06	5860800
2001-05-01	4.09	4.31	4.09	4.29	7440800
2001-05-02	4.26	4.40	4.19	4.34	8204000
2001-05-03	4.34	4.34	3.96	3.98	5105600
2001-05-04	3.94	4.02	3.83	3.99	5235200
2001-05-07	3.97	3.99	3.91	3.94	6393600
2001-05-08	3.93	4.03	3.90	3.93	3772800
2001-05-09	3.94	3.99	3.94	3.98	7036000
2001-05-10	3.96	4.09	3.96	4.01	2581600
2001-05-11	4.03	4.05	3.94	4.01	3056800
2001-05-14	4.00	4.25	4.00	4.24	3224800
2001-05-15	4.25	4.41	4.24	4.38	4774400
2001-05-16	4.35	4.58	4.35	4.56	7289600
2001-05-17	4.59	4.59	4.44	4.51	4332000
2001-05-18	4.50	4.50	4.35	4.38	1802400
2001-05-21	4.41	4.62	4.40	4.58	2070400
2001-05-22	4.58	4.66	4.48	4.60	3612800
2001-05-23	4.60	4.61	4.51	4.53	5021600
2001-05-24	4.54	4.56	4.52	4.56	1200800
2001-05-25	4.56	4.63	4.56	4.59	3122400
2001-05-29	4.59	4.59	4.48	4.50	4305600
2001-05-30	4.50	4.54	4.47	4.50	1851200
2001-05-31	4.50	4.52	4.37	4.38	4641600
2001-06-01	4.38	4.50	4.38	4.44	4426400
2001-06-04	4.44	4.50	4.38	4.41	1789600
2001-06-05	4.44	4.55	4.42	4.49	2904800
2001-06-06	4.49	4.51	4.35	4.38	2140000
2001-06-07	4.35	4.40	4.29	4.40	2916000
2001-06-08	4.46	4.50	4.46	4.49	3640800
2001-06-11	4.49	4.58	4.46	4.47	2740000
2001-06-12	4.50	4.50	4.38	4.50	3774400
2001-06-13	4.55	4.73	4.54	4.63	6325600
2001-06-14	4.64	4.64	4.42	4.46	1756000
2001-06-15	4.46	4.46	4.14	4.37	3108800
2001-06-18	4.41	4.44	4.32	4.38	2198400
2001-06-19	4.40	4.53	4.39	4.41	1117600
2001-06-20	4.42	4.48	4.32	4.41	2042400
2001-06-21	4.40	4.68	4.40	4.66	2535200
2001-06-22	4.66	4.66	4.50	4.58	1374400
2001-06-25	4.56	4.59	4.51	4.55	1590400
2001-06-26	4.53	4.92	4.52	4.75	3476800
2001-06-27	4.78	4.86	4.77	4.81	5855200
2001-06-28	4.88	4.97	4.77	4.80	3834400
2001-06-29	4.83	4.89	4.66	4.76	7129600
2001-07-02	4.78	4.79	4.70	4.71	3320000
2001-07-03	4.69	4.87	4.68	4.82	1352800
2001-07-05	4.73	4.76	4.46	4.46	2525600
2001-07-06	4.44	4.45	3.97	4.38	7346400
2001-07-09	4.38	4.59	4.38	4.59	5735200
2001-07-10	4.59	4.74	4.59	4.74	5926400
2001-07-11	4.74	5.06	4.66	5.06	6111200
2001-07-12	5.17	5.19	5.10	5.19	8627200
2001-07-13	5.16	5.16	4.91	5.00	1928800
2001-07-16	4.96	5.17	4.96	5.12	3047200
2001-07-17	5.14	5.34	5.11	5.28	3805600
2001-07-18	5.24	5.25	5.13	5.16	4532800
2001-07-19	5.17	5.25	5.09	5.12	3206400
2001-07-20	5.10	5.12	4.95	5.08	904000
2001-07-23	5.08	5.12	4.90	4.90	1695200
2001-07-24	4.91	5.04	4.63	4.75	2984000
2001-07-25	4.69	5.00	4.59	4.97	2112800
2001-07-26	4.98	5.19	4.96	5.14	7313600
2001-07-27	5.14	5.14	4.85	4.85	2897600
2001-07-30	4.88	4.93	4.79	4.90	3790400
2001-07-31	4.88	4.88	4.66	4.72	10376800
2001-08-01	4.72	4.84	4.50	4.55	6897600
2001-08-02	4.54	4.72	4.53	4.72	3233600
2001-08-03	4.71	4.88	4.54	4.64	2589600
2001-08-06	4.67	4.67	4.39	4.46	1598400
2001-08-07	4.46	4.53	4.40	4.51	2730400
2001-08-08	4.52	4.62	4.50	4.53	1676800
2001-08-09	4.53	4.62	4.48	4.60	736000
2001-08-10	4.60	4.61	4.45	4.45	1597600
2001-08-13	4.45	4.45	4.29	4.38	968800
2001-08-14	4.41	4.52	4.39	4.49	598400
2001-08-15	4.48	4.49	4.36	4.38	1158400
2001-08-16	4.35	4.40	4.29	4.39	2407200
2001-08-17	4.39	4.39	4.19	4.21	1864800
2001-08-20	4.16	4.21	4.03	4.14	3686400
2001-08-21	4.28	4.53	4.21	4.26	6105600
2001-08-22	4.27	4.40	4.25	4.38	1044000
2001-08-23	4.34	4.45	4.30	4.40	1724000
2001-08-24	4.40	4.50	4.33	4.42	871200
2001-08-27	4.44	4.70	4.44	4.60	1085600
2001-08-28	4.60	4.60	4.38	4.50	1589600
2001-08-29	4.53	4.53	4.48	4.50	1313600
2001-08-30	4.50	4.51	4.43	4.49	2131200
2001-08-31	4.50	4.63	4.50	4.54	1248000
2001-09-04	4.54	4.57	4.50	4.51	2128000
2001-09-05	4.56	4.66	4.50	4.63	1276000
2001-09-06	4.65	4.65	4.35	4.42	1308000
2001-09-07	4.38	4.38	4.23	4.27	1732000
2001-09-10	4.21	4.25	4.14	4.15	1718400
2001-09-17	2.94	3.44	2.94	3.17	10522400
2001-09-18	3.19	3.23	2.88	2.88	5908000
2001-09-19	2.89	2.96	2.84	2.88	7360000
2001-09-20	2.86	2.86	2.73	2.81	4357600
2001-09-21	2.66	2.90	2.50	2.88	6763200
2001-09-24	3.06	3.29	3.05	3.20	5820800
2001-09-25	3.20	3.20	3.04	3.12	3765600
2001-09-26	3.06	3.06	2.59	2.74	16683200
2001-09-27	2.63	2.97	2.61	2.96	5085600
2001-09-28	2.97	3.50	2.95	3.31	6754400
2001-10-01	3.23	3.23	2.99	3.00	4024000
2001-10-02	2.96	3.00	2.83	2.85	5852800
2001-10-03	2.83	3.25	2.79	3.11	7568000
2001-10-04	3.12	3.19	2.97	2.97	3858400
2001-10-05	2.99	3.18	2.95	3.12	2237600
2001-10-08	3.03	3.16	2.98	3.07	1836000
2001-10-09	3.07	3.08	2.96	3.00	1154400
2001-10-10	3.01	3.19	3.00	3.19	2454400
2001-10-11	3.19	3.62	3.19	3.53	5301600
2001-10-12	3.34	3.39	3.14	3.36	3900800
2001-10-15	3.34	3.34	3.21	3.22	1472000
2001-10-16	3.25	3.31	3.25	3.25	3340800
2001-10-17	3.25	3.28	3.11	3.11	3376800
2001-10-18	3.14	3.37	3.14	3.25	2420800
2001-10-19	3.24	3.41	3.24	3.40	3366400
2001-10-22	3.39	3.55	3.38	3.49	2504800
2001-10-23	3.63	3.85	3.62	3.76	8520800
2001-10-24	3.76	3.80	3.66	3.66	3454400
2001-10-25	3.68	3.68	3.53	3.56	2838400
2001-10-26	3.59	3.79	3.59	3.77	2875200
2001-10-29	3.77	3.77	3.43	3.50	3916000
2001-10-30	3.34	3.45	3.34	3.38	2536000
2001-10-31	3.38	3.55	3.38	3.49	2752800
2001-11-01	3.52	3.53	3.36	3.37	2534400
2001-11-02	3.37	3.59	3.37	3.54	2787200
2001-11-05	3.66	3.78	3.64	3.75	5552800
2001-11-06	3.76	4.00	3.75	3.99	4254400
2001-11-07	3.97	4.13	3.94	4.08	4452800
2001-11-08	4.08	4.25	3.96	4.03	5833600
2001-11-09	4.03	4.10	3.89	3.97	2470400
2001-11-12	3.91	3.91	3.84	3.87	3320000
2001-11-13	3.94	4.03	3.91	4.00	2260000
2001-11-14	4.06	4.10	4.03	4.10	6792800
2001-11-15	4.11	4.25	4.07	4.25	1616000
2001-11-16	4.30	4.31	4.09	4.13	3545600
2001-11-19	4.13	4.20	4.04	4.08	4748000
2001-11-20	4.11	4.14	4.01	4.13	3115200
2001-11-21	4.19	4.19	4.04	4.15	3078400
2001-11-23	4.15	4.19	4.11	4.18	405600
2001-11-26	4.18	4.19	4.04	4.12	1951200
2001-11-27	4.12	4.17	4.05	4.14	2256800
2001-11-28	4.11	4.12	4.03	4.07	1370400
2001-11-29	4.07	4.15	4.04	4.15	3699200
2001-11-30	4.14	4.22	4.09	4.13	2558400
2001-12-03	4.15	4.15	4.00	4.06	3068800
2001-12-04	4.06	4.10	4.04	4.08	3105600
2001-12-05	4.25	4.48	4.23	4.40	6648800
2001-12-06	4.48	4.50	4.42	4.49	2488800
2001-12-07	4.49	4.49	4.32	4.38	2050400
2001-12-10	4.38	4.38	4.18	4.22	3920000
2001-12-11	4.23	4.23	4.11	4.16	9067200
2001-12-12	4.20	4.22	4.14	4.14	2034400
2001-12-13	4.19	4.20	4.13	4.15	2570400
2001-12-14	4.16	4.27	4.14	4.24	3520800
2001-12-17	4.26	4.44	4.25	4.38	4124000
2001-12-18	4.45	4.75	4.44	4.75	8343200
2001-12-19	4.73	4.75	4.63	4.73	4325600
2001-12-20	4.73	4.81	4.53	4.59	5276800
2001-12-21	4.48	4.80	4.48	4.78	5320800
2001-12-24	4.80	4.80	4.67	4.69	829600
2001-12-26	4.69	4.85	4.68	4.83	1109600
2001-12-27	4.83	4.87	4.65	4.65	1714400
2001-12-28	4.67	4.81	4.67	4.80	2138400
2001-12-31	4.77	4.92	4.74	4.87	2259200
2002-01-02	4.82	4.87	4.69	4.74	1868000
2002-01-03	4.71	4.81	4.68	4.76	2372800
2002-01-04	4.76	4.89	4.75	4.86	3583200
2002-01-07	4.88	5.05	4.88	5.03	2712000
2002-01-08	5.16	5.44	5.15	5.26	7367200
2002-01-09	5.33	5.34	5.03	5.08	6316000
2002-01-10	5.09	5.25	5.09	5.19	2899200
2002-01-11	5.19	5.19	5.11	5.12	2564000
2002-01-14	5.11	5.12	5.03	5.04	1777600
2002-01-15	5.05	5.19	5.05	5.18	1356800
2002-01-16	5.18	5.22	5.09	5.14	3860000
2002-01-17	5.19	5.27	5.16	5.26	3174400
2002-01-18	5.24	5.28	5.20	5.28	3268800
2002-01-22	5.33	5.33	5.23	5.28	2789600
2002-01-23	5.37	5.38	5.19	5.38	5142400
2002-01-24	5.41	5.62	5.41	5.55	5752800
2002-01-25	5.56	5.56	5.48	5.54	3641600
2002-01-28	5.62	5.83	5.61	5.83	6645600
2002-01-29	5.83	5.84	5.72	5.77	6467200
2002-01-30	5.76	5.87	5.56	5.86	2295200
2002-01-31	5.86	5.86	5.73	5.77	1511200
2002-02-01	5.72	5.94	5.66	5.74	7473600
2002-02-04	5.75	5.75	5.47	5.49	4307200
2002-02-05	5.49	5.53	5.45	5.48	3908000
2002-02-06	5.46	5.51	5.32	5.35	4720000
2002-02-07	5.19	5.31	5.19	5.27	3537600
2002-02-08	5.20	5.50	5.20	5.45	3860800
2002-02-11	5.51	5.69	5.51	5.67	3132000
2002-02-12	5.65	5.65	5.50	5.50	4300800
2002-02-13	5.51	5.57	5.47	5.57	1977600
2002-02-14	5.60	5.61	5.53	5.53	1089600
2002-02-15	5.53	5.55	5.39	5.51	1203200
2002-02-19	5.44	5.48	5.39	5.44	1686400
2002-02-20	5.45	5.61	5.45	5.60	1923200
2002-02-21	5.60	5.69	5.57	5.59	1078400
2002-02-22	5.58	5.63	5.41	5.59	1557600
2002-02-25	5.59	5.65	5.52	5.53	1965600
2002-02-26	5.60	5.68	5.54	5.67	1426400
2002-02-27	6.06	6.31	6.00	6.24	11186400
2002-02-28	6.30	6.35	6.16	6.23	3543200
2002-03-01	6.21	6.25	6.18	6.24	2127200
2002-03-04	6.30	6.63	6.30	6.49	3028000
2002-03-05	6.49	6.49	5.94	6.00	6778400
2002-03-06	6.00	6.00	5.81	5.97	5020800
2002-03-07	6.06	6.29	6.05	6.25	3468000
2002-03-08	6.31	6.38	5.98	6.02	1686400
2002-03-11	6.03	6.08	5.98	6.00	2793600
2002-03-12	6.00	6.18	5.89	6.12	2515200
2002-03-13	6.10	6.31	6.09	6.23	4332800
2002-03-14	6.25	6.37	6.22	6.34	2806400
2002-03-15	6.43	6.53	6.37	6.51	2908000
2002-03-18	6.54	6.59	6.31	6.41	1884000
2002-03-19	6.49	6.60	6.48	6.57	2197600
2002-03-20	6.54	6.67	6.50	6.50	1878400
2002-03-21	6.50	6.50	6.13	6.19	3439200
2002-03-22	6.19	6.44	6.19	6.36	2634400
2002-03-25	6.37	6.37	6.23	6.28	2048000
2002-03-26	6.30	6.47	6.29	6.39	1350400
2002-03-27	6.39	6.61	6.38	6.44	1983200
2002-03-28	6.44	6.53	6.32	6.34	1328000
2002-04-01	6.33	6.33	6.03	6.27	2224800
2002-04-02	6.23	6.27	6.10	6.11	2072800
2002-04-03	6.11	6.20	6.01	6.01	2112000
2002-04-04	6.01	6.21	6.00	6.21	3926400
2002-04-05	6.24	6.56	6.13	6.45	2162400
2002-04-08	6.39	6.65	6.37	6.62	2308000
2002-04-09	6.84	6.97	6.78	6.83	4434400
2002-04-10	6.80	6.85	6.63	6.76	2488000
2002-04-11	6.76	6.84	6.56	6.59	2114400
2002-04-12	6.62	6.68	6.57	6.68	1032800
2002-04-15	6.71	6.76	6.54	6.56	1382400
2002-04-16	6.61	6.84	6.61	6.81	977600
2002-04-17	6.81	6.95	6.79	6.91	2632800
2002-04-18	6.93	7.00	6.85	6.99	1617600
2002-04-19	7.01	7.03	6.88	6.93	1836000
2002-04-22	6.96	6.97	6.72	6.73	2428000
2002-04-23	7.06	7.11	6.91	7.08	6503200
2002-04-24	7.08	7.12	6.96	7.00	5004800
2002-04-25	7.00	7.15	6.99	7.10	4359200
2002-04-26	7.13	7.18	6.86	6.88	2136800
2002-04-29	6.91	6.91	6.71	6.79	2636000
2002-04-30	6.82	7.12	6.82	7.00	3180800
2002-05-01	6.97	7.01	6.81	6.95	4013600
2002-05-02	6.98	7.22	6.98	7.14	4339200
2002-05-03	7.20	7.22	6.96	6.98	4264000
2002-05-06	6.98	7.07	6.84	6.84	2333600
2002-05-07	6.84	6.89	6.73	6.76	2213600
2002-05-08	6.90	6.93	6.84	6.92	2860000
2002-05-09	6.95	7.13	6.95	7.09	3354400
2002-05-10	7.12	7.12	6.98	7.00	2999200
2002-05-13	7.11	7.12	6.90	6.99	2092800
2002-05-14	7.19	7.26	7.12	7.26	3712000
2002-05-15	7.23	7.53	7.18	7.37	4919200
2002-05-16	7.37	7.37	7.28	7.29	2582400
2002-05-17	7.33	7.52	7.33	7.49	2868000
2002-05-20	7.44	7.50	7.38	7.38	2228800
2002-05-21	7.38	7.38	7.11	7.11	3736800
2002-05-22	6.91	6.98	6.73	6.80	7388000
2002-05-23	6.82	6.92	6.47	6.75	9894400
2002-05-24	6.68	6.95	6.63	6.89	3622400
2002-05-28	6.96	7.00	6.56	6.61	5386400
2002-05-29	6.50	6.50	6.24	6.39	9713600
2002-05-30	6.25	6.33	6.16	6.31	8138400
2002-05-31	6.44	6.58	6.42	6.53	4980000
2002-06-03	6.62	6.62	6.27	6.27	5036800
2002-06-04	6.14	6.22	5.95	5.98	10932000
2002-06-05	5.88	6.51	5.88	6.50	10935200
2002-06-06	6.50	6.74	6.47	6.60	8664800
2002-06-07	6.50	6.90	6.44	6.85	6242400
2002-06-10	6.87	7.05	6.86	7.04	5941600
2002-06-11	7.11	7.11	6.78	6.81	6813600
2002-06-12	6.81	6.89	6.66	6.77	4057600
2002-06-13	6.78	6.78	6.54	6.56	3565600
2002-06-14	6.56	6.64	6.39	6.56	4659200
2002-06-17	6.65	6.90	6.64	6.84	3872800
2002-06-18	6.84	6.91	6.76	6.91	4792000
2002-06-19	6.79	7.00	6.78	6.91	2897600
2002-06-20	6.88	6.94	6.75	6.78	2784000
2002-06-21	6.70	6.92	6.67	6.88	4781600
2002-06-24	6.86	6.86	6.34	6.64	6535200
2002-06-25	6.66	6.70	6.32	6.39	5895200
2002-06-26	6.27	6.69	6.12	6.65	8061600
2002-06-27	6.71	6.91	6.69	6.89	5091200
2002-06-28	6.89	6.91	6.78	6.86	4329600
2002-07-01	6.86	6.86	6.57	6.59	3272000
2002-07-02	6.59	6.59	6.23	6.40	4111200
2002-07-03	6.36	6.38	6.06	6.30	4806400
2002-07-05	6.43	6.50	6.33	6.45	1957600
2002-07-08	6.46	6.61	6.37	6.44	3229600
2002-07-09	6.50	6.61	6.13	6.16	5236800
2002-07-10	6.13	6.13	5.80	5.80	6991600
2002-07-11	5.30	5.83	5.30	5.80	7337600
2002-07-12	5.79	6.05	5.66	5.68	3744000
2002-07-15	5.59	5.72	5.18	5.44	5030000
2002-07-16	5.38	5.50	5.13	5.25	3825200
2002-07-17	5.38	5.68	5.03	5.18	4806400
2002-07-18	5.18	5.25	5.06	5.10	4496800
2002-07-19	4.83	5.00	4.75	4.88	5102800
2002-07-22	4.76	4.91	4.51	4.81	3633200
2002-07-23	4.76	4.76	4.44	4.53	6565600
2002-07-24	4.44	5.27	4.30	5.25	4628400
2002-07-25	5.30	5.88	5.00	5.20	6919600
2002-07-26	5.38	5.61	5.33	5.48	3934000
2002-07-29	5.81	6.33	5.75	6.18	7924000
2002-07-30	6.22	6.38	5.75	5.88	7342800
2002-07-31	5.88	5.88	5.50	5.70	6842400
2002-08-01	5.70	5.70	5.45	5.58	3848400
2002-08-02	5.55	5.58	5.45	5.58	5260000
2002-08-05	5.53	5.54	5.39	5.43	3686800
2002-08-06	5.69	5.88	5.50	5.88	4976400
2002-08-07	6.00	6.09	5.56	5.80	3884000
2002-08-08	5.78	5.91	5.63	5.87	2866400
2002-08-09	5.85	6.15	5.76	6.14	2612000
2002-08-12	6.13	6.13	5.93	5.94	3857600
2002-08-13	5.95	6.36	5.95	6.21	4939600
2002-08-14	6.21	6.40	5.98	6.38	4639600
2002-08-15	6.38	6.75	6.38	6.75	4487200
2002-08-16	6.75	6.88	6.65	6.82	3780000
2002-08-19	6.82	6.83	6.66	6.81	3198800
2002-08-20	6.75	6.85	6.54	6.83	2983200
2002-08-21	6.85	7.06	6.65	6.75	4099200
2002-08-22	6.74	6.79	6.57	6.75	2893200
2002-08-23	6.65	6.73	6.55	6.63	2185600
2002-08-26	6.60	6.73	6.49	6.73	2112000
2002-08-27	6.50	6.73	6.48	6.63	4786000
2002-08-28	6.51	6.58	6.41	6.43	3953600
2002-08-29	6.34	6.34	6.25	6.25	3590400
2002-08-30	6.01	6.33	6.01	6.16	3006000
2002-09-03	6.42	6.53	6.23	6.53	8285600
2002-09-04	6.53	7.23	6.50	7.23	7504000
2002-09-05	7.08	7.22	6.87	6.93	5051200
2002-09-06	7.00	7.35	7.00	7.30	3699600
2002-09-09	7.25	7.37	7.25	7.34	2573600
2002-09-10	7.40	7.43	7.24	7.34	2085600
2002-09-11	7.38	7.40	7.28	7.31	1950000
2002-09-12	7.21	7.21	6.96	7.01	4111600
2002-09-13	6.95	7.26	6.80	7.25	2984000
2002-09-16	7.21	7.49	7.21	7.26	6320400
2002-09-17	7.32	7.38	7.08	7.11	3318800
2002-09-18	7.03	7.30	7.00	7.27	2609600
2002-09-19	7.14	7.25	7.10	7.13	1773200
2002-09-20	7.13	7.22	6.93	7.04	2178000
2002-09-23	6.91	6.97	6.75	6.88	3136800
2002-09-24	6.69	6.84	6.64	6.69	3343600
2002-09-25	6.88	6.94	6.73	6.92	2574800
2002-09-26	6.90	7.04	6.83	7.02	2574000
2002-09-27	6.98	7.00	6.75	6.78	2670000
2002-09-30	6.58	6.65	6.40	6.40	4289200
2002-10-01	6.38	6.38	5.63	6.35	9968400
2002-10-02	6.49	6.49	6.10	6.20	3882800
2002-10-03	6.21	6.33	6.18	6.27	4438400
2002-10-04	6.44	6.44	6.05	6.25	3736400
2002-10-07	6.25	6.25	5.70	5.93	4616400
2002-10-08	6.08	6.22	5.88	6.18	2815600
2002-10-09	6.05	6.15	5.90	5.90	1702800
2002-10-10	5.73	6.20	5.63	6.07	2871200
2002-10-11	6.38	6.52	6.25	6.38	3088000
2002-10-14	6.33	6.68	6.25	6.55	1736400
2002-10-15	7.13	7.30	6.95	7.25	5940400
2002-10-16	7.06	7.21	6.75	6.96	3736800
2002-10-17	7.43	7.43	7.18	7.41	4674400
2002-10-18	7.41	7.43	7.23	7.29	2871200
2002-10-21	7.20	7.56	7.15	7.36	3520400
2002-10-22	7.37	7.67	7.30	7.35	7862400
2002-10-23	7.35	7.95	7.29	7.95	7223200
2002-10-24	8.01	8.27	7.94	7.97	11252400
2002-10-25	7.88	8.06	7.83	7.97	3856800
2002-10-28	8.06	8.12	7.63	7.68	3499600
2002-10-29	7.45	7.68	7.25	7.67	4116400
2002-10-30	7.68	7.73	7.38	7.42	2179200
2002-10-31	7.43	7.54	7.38	7.44	3069200
2002-11-01	7.44	7.91	7.38	7.85	4704800
2002-11-04	8.01	8.07	7.69	7.69	2715200
2002-11-05	7.69	7.71	7.53	7.62	2498800
2002-11-06	7.60	8.00	7.60	7.89	3129600
2002-11-07	7.90	7.95	7.60	7.65	2529600
2002-11-08	7.65	7.68	7.39	7.44	2066800
2002-11-11	7.44	7.44	7.00	7.13	2419600
2002-11-12	7.40	7.75	7.30	7.63	3786000
2002-11-13	7.63	8.00	7.48	7.73	3532400
2002-11-14	7.81	7.94	7.69	7.77	2671600
2002-11-15	7.78	8.00	7.72	7.88	2958400
2002-11-18	8.09	8.12	7.82	7.95	3922400
2002-11-19	7.96	8.05	7.80	7.88	2088000
2002-11-20	7.90	8.19	7.88	8.14	2276400
2002-11-21	8.26	8.56	8.26	8.44	5511200
2002-11-22	8.45	8.54	8.13	8.17	3856800
2002-11-25	8.17	8.32	7.96	8.31	4265200
2002-11-26	8.32	8.46	8.09	8.10	3891600
2002-11-27	8.38	8.47	8.29	8.47	3093200
2002-11-29	8.63	8.64	8.50	8.51	1133600
2002-12-02	8.91	8.93	8.51	8.62	2783200
2002-12-03	8.60	8.70	8.48	8.48	2823600
2002-12-04	8.34	8.63	8.26	8.53	2688400
2002-12-05	8.62	8.62	8.17	8.26	2978000
2002-12-06	8.05	8.50	8.03	8.48	2293200
2002-12-09	8.13	8.33	7.71	7.74	8016800
2002-12-10	7.76	8.10	7.75	8.05	5030800
2002-12-11	8.03	8.24	7.94	8.08	2051600
2002-12-12	8.15	8.36	8.07	8.31	3000800
2002-12-13	8.24	8.26	8.09	8.13	1830000
2002-12-16	8.23	8.49	8.14	8.32	3036800
2002-12-17	8.30	8.32	8.19	8.26	2693200
2002-12-18	8.23	8.23	7.86	7.92	3094400
2002-12-19	8.10	8.37	8.03	8.04	3483600
2002-12-20	8.14	8.39	8.14	8.35	3067200
2002-12-23	8.33	8.35	8.05	8.09	2828800
2002-12-24	8.06	8.07	8.00	8.02	2209600
2002-12-26	8.06	8.34	8.01	8.15	1449600
2002-12-27	8.09	8.15	7.88	7.88	1668400
2002-12-30	8.00	8.29	7.85	8.24	3146800
2002-12-31	8.27	8.31	8.03	8.23	4086800
2003-01-02	8.41	8.50	8.30	8.43	3895600
2003-01-03	8.46	8.50	8.27	8.32	1970000
2003-01-06	8.32	8.46	8.21	8.45	3970800
2003-01-07	8.51	8.74	8.48	8.65	6397600
2003-01-08	8.71	8.75	8.19	8.41	6080000
2003-01-09	8.25	8.55	8.25	8.35	5068400
2003-01-10	8.25	8.50	8.24	8.35	3348800
2003-01-13	8.39	8.44	7.80	7.99	8259200
2003-01-14	7.99	8.00	7.50	7.59	9292400
2003-01-15	7.60	7.73	7.35	7.69	7184400
2003-01-16	7.79	7.81	7.65	7.78	3538800
2003-01-17	7.75	7.88	7.56	7.57	2723600
2003-01-21	7.63	7.81	7.26	7.29	4673200
2003-01-22	7.56	8.25	7.56	8.12	14788000
2003-01-23	8.20	8.21	7.91	8.16	6254400
2003-01-24	8.13	8.18	7.94	8.03	3674400
2003-01-27	7.96	7.97	7.73	7.85	3124800
2003-01-28	7.95	7.98	7.76	7.93	2909600
2003-01-29	7.90	7.99	7.71	7.99	3122400
2003-01-30	8.03	8.18	7.96	8.06	4091200
2003-01-31	8.00	8.06	7.85	7.99	2813600
2003-02-03	8.01	8.13	7.88	8.05	3162400
2003-02-04	7.95	7.98	7.84	7.97	2842800
2003-02-05	8.10	8.35	8.05	8.16	5068400
2003-02-06	8.05	8.20	8.03	8.07	2993600
2003-02-07	8.07	8.10	7.75	7.79	2740400
2003-02-10	7.78	7.87	7.58	7.85	3221600
2003-02-11	7.98	8.00	7.80	7.83	2593600
2003-02-12	7.78	7.83	7.60	7.70	2852400
2003-02-13	7.76	7.76	7.45	7.59	4349200
2003-02-14	7.61	7.99	7.59	7.95	4353200
2003-02-18	8.05	8.25	8.00	8.20	2829600
2003-02-19	8.14	8.25	8.01	8.11	2655200
2003-02-20	8.13	8.24	8.08	8.13	2647200
2003-02-21	8.19	8.31	8.04	8.31	2730000
2003-02-24	8.23	8.23	7.90	7.93	3921200
2003-02-25	8.23	8.49	7.93	8.49	9320000
2003-02-26	8.38	8.49	8.32	8.49	5206800
2003-02-27	8.50	8.63	8.43	8.62	4153600
2003-02-28	8.62	8.95	8.59	8.93	7028000
2003-03-03	9.00	9.13	8.79	8.86	5049200
2003-03-04	8.85	8.86	8.66	8.70	3912000
2003-03-05	8.73	8.85	8.65	8.84	3819600
2003-03-06	8.70	9.01	8.70	8.97	3793600
2003-03-07	8.97	9.19	8.62	9.14	4202000
2003-03-10	9.02	9.02	8.88	8.96	2564400
2003-03-11	8.97	9.06	8.88	9.04	4882000
2003-03-12	9.04	9.25	9.04	9.22	7072000
2003-03-13	9.40	9.43	9.25	9.33	6180000
2003-03-14	9.36	9.41	9.18	9.25	6040800
2003-03-17	9.25	9.76	9.13	9.70	5327200
2003-03-18	9.85	9.85	9.56	9.63	3060400
2003-03-19	9.66	9.69	9.46	9.66	3487200
2003-03-20	9.66	9.75	9.47	9.75	3390400
2003-03-21	9.75	10.00	9.69	9.98	4106000
2003-03-24	9.99	9.99	9.42	9.47	5694000
2003-03-25	9.53	10.00	9.52	9.93	8078800
2003-03-26	9.93	9.93	9.63	9.63	4804400
2003-03-27	9.57	9.67	9.48	9.63	4422000
2003-03-28	9.60	9.68	9.53	9.58	1954000
2003-03-31	9.34	9.70	9.31	9.58	2710800
2003-04-01	9.63	9.63	9.25	9.45	4422400
2003-04-02	9.84	9.84	9.59	9.63	7526000
2003-04-03	9.64	9.80	9.63	9.71	5224800
2003-04-04	9.81	9.85	9.59	9.64	2662400
2003-04-07	9.86	10.01	9.84	9.90	4622000
2003-04-08	9.90	9.90	9.71	9.75	4046800
2003-04-09	9.75	9.83	9.53	9.58	2722800
2003-04-10	9.58	9.75	9.54	9.74	3926000
2003-04-11	9.80	9.87	9.58	9.63	2106800
2003-04-14	9.38	9.63	9.38	9.61	5294800
2003-04-15	9.63	9.63	9.45	9.57	4005600
2003-04-16	9.57	9.67	9.25	9.27	3832000
2003-04-17	9.29	9.54	9.03	9.53	3574000
2003-04-21	9.53	9.67	9.50	9.63	3120800
2003-04-22	9.83	10.69	9.83	10.64	13688000
2003-04-23	10.64	10.79	10.54	10.67	7061200
2003-04-24	10.67	10.67	10.40	10.55	3284400
2003-04-25	10.55	10.55	10.21	10.29	4072400
2003-04-28	10.40	10.80	10.33	10.75	3283600
2003-04-29	10.84	11.05	10.71	10.85	2345200
2003-04-30	10.79	10.99	10.73	10.88	2415600
2003-05-01	10.88	10.88	10.69	10.76	3530400
2003-05-02	10.76	11.13	10.75	11.03	4122800
2003-05-05	11.20	11.20	11.03	11.10	3930000
2003-05-06	11.09	11.32	11.06	11.31	2987200
2003-05-07	11.26	11.37	11.23	11.30	3594000
2003-05-08	11.19	11.35	11.12	11.16	2748800
2003-05-09	11.25	11.38	11.04	11.38	3382800
2003-05-12	11.36	11.69	11.28	11.67	2633200
2003-05-13	11.69	11.80	11.55	11.68	2366800
2003-05-14	11.80	11.83	11.56	11.72	3347600
2003-05-15	11.78	11.83	11.43	11.43	4688400
2003-05-16	11.42	11.42	11.12	11.31	4123200
2003-05-19	11.31	11.31	10.70	10.78	4388400
2003-05-20	10.75	10.94	10.71	10.81	3648400
2003-05-21	10.79	11.20	10.75	11.19	4669600
2003-05-22	11.25	11.35	11.13	11.25	2485200
2003-05-23	11.16	11.26	11.05	11.17	1530000
2003-05-27	11.05	11.41	11.02	11.40	2926800
2003-05-28	11.52	11.84	11.50	11.84	4671200
2003-05-29	11.84	12.00	11.78	11.80	4254000
2003-05-30	11.83	12.31	11.78	12.28	7426400
2003-06-02	12.75	13.11	12.52	12.71	9634000
2003-06-03	12.53	12.64	12.46	12.62	5479200
2003-06-04	12.73	12.84	12.66	12.78	3306800
2003-06-05	12.77	13.38	12.68	13.22	5692800
2003-06-06	13.32	13.36	13.02	13.16	3146000
2003-06-09	13.12	13.17	12.81	12.85	4014400
2003-06-10	12.92	12.94	12.56	12.71	5078800
2003-06-11	12.71	12.80	12.55	12.80	4544000
2003-06-12	12.96	13.00	12.76	12.91	2062400
2003-06-13	12.85	12.92	12.63	12.92	2413200
2003-06-16	12.98	13.00	12.70	12.96	3173200
2003-06-17	13.01	13.01	12.41	12.46	5923600
2003-06-18	12.45	12.72	12.26	12.70	5534400
2003-06-19	12.71	12.81	12.55	12.74	3278800
2003-06-20	12.74	12.74	12.59	12.70	2544400
2003-06-23	12.64	12.64	12.13	12.25	2928000
2003-06-24	12.16	12.36	12.00	12.21	3657200
2003-06-25	12.18	12.66	12.16	12.56	3733600
2003-06-26	12.56	12.75	12.47	12.70	2905200
2003-06-27	12.73	12.74	12.41	12.49	2038000
2003-06-30	12.49	12.55	12.34	12.44	2321200
2003-07-01	12.26	12.73	12.25	12.73	3414800
2003-07-02	12.70	12.85	12.55	12.79	3772800
2003-07-03	12.65	12.80	12.59	12.73	2366400
2003-07-07	12.85	13.22	12.84	13.21	4794000
2003-07-08	13.34	14.07	13.32	14.04	5587200
2003-07-09	14.12	14.22	13.81	13.81	4688400
2003-07-10	13.71	13.83	13.46	13.61	3539600
2003-07-11	13.67	13.89	13.60	13.83	2037600
2003-07-14	13.95	14.00	13.72	13.81	3193200
2003-07-15	13.88	13.92	13.56	13.74	2017200
2003-07-16	13.70	13.75	13.43	13.52	3269200
2003-07-17	13.33	13.50	13.08	13.18	2608000
2003-07-18	13.13	13.33	13.10	13.16	2981600
2003-07-21	13.19	13.45	13.15	13.39	2936400
2003-07-22	13.55	13.61	13.38	13.46	2231600
2003-07-23	13.50	13.55	13.35	13.41	1864400
2003-07-24	13.52	13.73	13.25	13.28	2702000
2003-07-25	13.31	13.46	13.17	13.44	2855600
2003-07-28	13.60	14.00	13.58	13.84	3640000
2003-07-29	14.25	14.25	13.23	13.55	8665200
2003-07-30	13.55	13.65	13.31	13.34	3285200
2003-07-31	13.39	13.48	13.25	13.25	3692800
2003-08-01	13.13	13.50	13.12	13.28	2510000
2003-08-04	13.31	13.39	12.90	13.20	2126400
2003-08-05	13.28	13.36	13.05	13.06	2301200
2003-08-06	13.01	13.07	12.68	12.72	3593600
2003-08-07	12.60	13.03	12.31	12.98	5035200
2003-08-08	13.13	13.48	13.13	13.42	3588400
2003-08-11	13.22	13.29	13.15	13.22	3636800
2003-08-12	13.28	13.47	13.25	13.47	2132800
2003-08-13	13.56	13.69	13.48	13.69	3382400
2003-08-14	13.69	13.70	13.42	13.48	1962800
2003-08-15	13.43	13.74	13.42	13.73	1614800
2003-08-18	13.64	13.75	13.51	13.70	2384800
2003-08-19	13.55	13.70	13.53	13.70	2480400
2003-08-20	13.57	14.00	13.53	13.96	2556800
2003-08-21	13.96	14.35	13.79	14.14	3700000
2003-08-22	14.14	14.18	13.85	13.87	2861200
2003-08-25	13.83	13.83	13.68	13.73	1544000
2003-08-26	13.58	13.77	13.46	13.76	2032000
2003-08-27	13.82	14.25	13.77	14.19	2634400
2003-08-28	14.31	14.54	14.11	14.34	3284400
2003-08-29	14.35	14.54	14.25	14.51	2011200
2003-09-02	14.61	14.66	14.50	14.53	4802000
2003-09-03	14.65	14.85	14.44	14.82	8002000
2003-09-04	14.82	14.82	14.65	14.75	4009200
2003-09-05	14.64	14.67	14.24	14.35	3373600
2003-09-08	14.40	14.40	14.13	14.28	3594400
2003-09-09	14.08	14.13	13.84	13.98	4844000
2003-09-10	13.98	14.33	13.91	14.03	4066800
2003-09-11	14.05	14.34	14.04	14.24	3911200
2003-09-12	14.23	14.39	14.02	14.33	2317600
2003-09-15	14.43	14.47	14.20	14.47	2478000
2003-09-16	14.45	14.73	14.33	14.73	2516800
2003-09-17	14.73	14.91	14.63	14.75	2818400
2003-09-18	14.76	14.80	14.63	14.66	1874800
2003-09-19	14.67	14.75	14.61	14.67	2998800
2003-09-22	14.38	14.53	14.38	14.50	2484400
2003-09-23	14.50	14.53	14.38	14.45	2672000
2003-09-24	14.41	14.49	14.12	14.12	3029200
2003-09-25	14.13	14.20	14.00	14.00	2959600
2003-09-26	14.00	14.00	13.57	13.57	4546400
2003-09-29	13.58	13.69	13.35	13.54	4505200
2003-09-30	13.51	13.75	13.31	13.65	3237600
2003-10-01	13.65	14.25	13.65	14.21	3968000
2003-10-02	14.28	14.29	14.05	14.21	1519000
2003-10-03	14.56	14.80	14.50	14.65	3807200
2003-10-06	14.65	14.86	14.65	14.83	2115800
2003-10-07	14.73	14.75	14.47	14.55	2706200
2003-10-08	14.55	14.55	14.39	14.40	1864200
2003-10-09	14.50	15.10	14.50	14.95	4149800
2003-10-10	14.93	14.97	14.72	14.80	1829400
2003-10-13	14.83	15.05	14.78	14.90	1540600
2003-10-14	14.85	15.39	14.73	15.37	2905400
2003-10-15	15.60	15.90	15.25	15.76	4401800
2003-10-16	15.64	15.65	15.45	15.60	2956800
2003-10-17	15.75	15.84	15.57	15.72	2228400
2003-10-20	15.72	15.90	15.63	15.72	3481600
2003-10-21	16.60	17.10	16.06	16.94	7360800
2003-10-22	16.76	16.77	16.38	16.70	3807400
2003-10-23	16.40	17.00	15.75	16.88	3647800
2003-10-24	16.73	16.84	16.50	16.83	3071800
2003-10-27	17.08	17.35	17.01	17.25	3474400
2003-10-28	17.48	17.73	17.23	17.66	4324400
2003-10-29	17.66	18.20	17.45	18.09	3387000
2003-10-30	18.37	18.38	17.81	17.88	2336000
2003-10-31	17.83	18.13	17.69	17.74	2976800
2003-11-03	18.13	18.47	17.98	18.47	3690200
2003-11-04	18.63	18.70	18.16	18.21	4759000
2003-11-05	18.31	18.38	17.98	18.28	2721200
2003-11-06	18.28	18.45	18.09	18.25	1965200
2003-11-07	18.33	18.50	18.13	18.23	2845400
2003-11-10	18.23	18.30	18.05	18.07	1885400
2003-11-11	18.25	18.33	17.85	18.21	4324800
2003-11-12	18.19	19.07	18.13	18.95	5169600
2003-11-13	18.95	19.02	18.60	18.93	3743800
2003-11-14	19.17	19.37	18.78	18.85	3454800
2003-11-17	18.78	18.78	17.90	18.36	3890600
2003-11-18	18.41	18.75	18.25	18.25	2366200
2003-11-19	18.00	18.13	17.57	17.81	5312600
2003-11-20	17.41	17.69	17.25	17.36	5401000
2003-11-21	17.58	18.20	17.58	18.12	3291000
2003-11-24	18.43	19.20	18.32	19.15	3759400
2003-11-25	19.16	19.45	19.05	19.19	4194200
2003-11-26	19.38	19.56	19.20	19.54	2705000
2003-11-28	19.54	19.96	19.54	19.92	1385600
2003-12-01	20.27	20.42	19.73	19.96	3621400
2003-12-02	19.96	19.98	19.38	19.50	3636400
2003-12-03	19.68	19.87	19.15	19.20	3263600
2003-12-04	19.28	19.38	17.38	18.56	10030800
2003-12-05	18.13	18.89	18.00	18.35	4141800
2003-12-08	18.41	18.50	17.90	18.00	4018800
2003-12-09	18.38	18.50	17.81	18.00	3513200
2003-12-10	18.05	18.08	17.35	17.68	4516000
2003-12-11	17.45	18.08	17.41	17.93	4312200
2003-12-12	18.03	18.38	18.00	18.15	3324400
2003-12-15	18.80	18.83	17.63	17.72	3254600
2003-12-16	17.70	17.70	16.25	17.29	10790600
2003-12-17	17.29	17.67	17.00	17.67	6955200
2003-12-18	17.75	18.28	17.75	18.23	3680200
2003-12-19	18.74	18.82	18.15	18.50	5531200
2003-12-22	18.21	18.47	17.92	18.22	3557800
2003-12-23	18.30	18.62	18.12	18.60	4039800
2003-12-24	18.60	18.60	18.36	18.46	1047200
2003-12-26	18.49	18.83	18.49	18.76	1308800
2003-12-29	18.83	18.83	18.28	18.66	2855400
2003-12-30	18.66	18.66	18.33	18.54	2619000
2003-12-31	18.62	18.93	18.45	18.88	2841400
2004-01-02	18.88	18.99	18.41	18.47	2769800
2004-01-05	18.50	18.89	18.50	18.88	3318400
2004-01-06	18.92	19.60	18.92	19.39	5244600
2004-01-07	18.70	19.44	18.60	19.03	7444000
2004-01-08	19.32	19.32	18.36	18.48	4024200
2004-01-09	18.45	18.85	18.26	18.31	3170200
2004-01-12	18.35	18.40	17.80	17.98	4124400
2004-01-13	18.00	18.13	17.44	17.56	4500000
2004-01-14	17.85	18.18	17.68	18.10	5106200
2004-01-15	18.15	18.21	17.64	18.03	2453200
2004-01-16	18.20	18.34	17.91	18.26	3380200
2004-01-20	18.45	18.45	17.93	17.98	3945800
2004-01-21	18.00	18.13	17.53	17.85	6537000
2004-01-22	17.95	18.25	17.93	18.03	3092400
2004-01-23	18.05	18.10	17.75	17.87	2303000
2004-01-26	17.87	17.87	17.25	17.64	3509200
2004-01-27	17.60	17.72	17.38	17.43	2945000
2004-01-28	17.59	17.73	16.96	17.08	3244000
2004-01-29	17.08	17.16	16.88	17.16	3606200
2004-01-30	17.16	17.94	16.91	17.72	4076600
2004-02-02	17.95	18.04	17.44	17.86	2731400
2004-02-03	17.83	18.23	17.73	18.13	3390200
2004-02-04	18.00	18.50	17.98	18.33	3734800
2004-02-05	18.71	18.83	18.50	18.73	4207000
2004-02-06	18.73	19.17	18.73	18.94	2193400
2004-02-09	18.99	19.13	18.83	19.03	1915400
2004-02-10	19.00	19.21	18.75	19.13	1925200
2004-02-11	19.19	19.32	19.14	19.32	2363200
2004-02-12	19.30	19.50	19.20	19.48	3779400
2004-02-13	19.53	19.55	19.03	19.18	2126000
2004-02-17	19.25	19.75	19.23	19.68	2275800
2004-02-18	19.70	20.02	19.57	19.89	2866600
2004-02-19	19.96	20.15	19.96	20.00	3196400
2004-02-20	19.76	19.87	19.30	19.68	2583200
2004-02-23	20.00	20.00	18.82	19.01	5876800
2004-02-24	19.00	19.49	18.90	19.40	2543800
2004-02-25	19.40	19.49	19.08	19.40	2171000
2004-02-26	19.40	19.53	19.22	19.50	1932600
2004-02-27	19.50	20.00	19.50	19.82	3711200
2004-03-01	20.00	21.25	19.99	20.87	5116200
2004-03-02	20.55	21.50	20.52	21.06	4568800
2004-03-03	21.06	21.25	20.70	21.24	2019200
2004-03-04	21.38	21.75	21.04	21.66	2654800
2004-03-05	21.38	21.81	21.25	21.63	3290800
2004-03-08	21.98	22.17	21.76	21.84	2887400
2004-03-09	21.65	21.77	20.93	21.04	3480400
2004-03-10	21.04	21.18	20.52	20.52	2970800
2004-03-11	20.23	20.58	20.16	20.24	3186600
2004-03-12	20.38	20.60	19.94	20.32	2603600
2004-03-15	20.32	20.32	19.86	20.05	2017800
2004-03-16	20.14	20.43	19.97	20.08	2606800
2004-03-17	20.24	20.58	20.21	20.56	1724400
2004-03-18	20.56	20.77	20.15	20.34	1535400
2004-03-19	20.25	20.34	20.08	20.16	2044000
2004-03-22	20.10	20.15	19.63	19.72	1897800
2004-03-23	19.90	20.10	19.61	19.94	2298600
2004-03-24	20.07	20.40	20.01	20.22	2219400
2004-03-25	20.48	20.90	20.27	20.79	2238600
2004-03-26	20.79	21.00	20.73	20.78	1885800
2004-03-29	21.10	21.40	20.90	21.05	2118200
2004-03-30	20.84	21.20	20.54	21.05	2068800
2004-03-31	21.18	21.18	20.15	20.50	4441000
2004-04-01	20.13	20.35	19.86	20.16	5699200
2004-04-02	20.66	20.90	20.51	20.60	2350800
2004-04-05	20.74	21.17	20.70	21.15	2202800
2004-04-06	21.16	21.50	21.11	21.27	2271000
2004-04-07	21.29	21.49	20.78	21.03	1852000
2004-04-08	21.40	21.40	20.53	20.59	2036800
2004-04-12	20.64	20.98	20.51	20.82	1787000
2004-04-13	20.90	21.04	20.33	20.38	1280600
2004-04-14	20.25	20.49	19.94	20.07	1830200
2004-04-15	20.20	20.37	20.09	20.20	2160400
2004-04-16	20.29	20.30	19.87	19.93	2776200
2004-04-19	20.10	20.16	19.60	19.75	3532800
2004-04-20	20.53	21.23	20.29	20.69	9318800
2004-04-21	20.80	21.22	20.53	21.16	3211600
2004-04-22	21.10	22.67	21.10	22.24	5343000
2004-04-23	22.48	22.51	22.00	22.00	3127200
2004-04-26	22.12	22.20	21.87	22.04	1584800
2004-04-27	22.04	22.73	22.04	22.50	4420000
2004-04-28	22.53	22.53	21.72	21.94	3256000
2004-04-29	21.90	22.13	21.38	21.54	3527200
2004-04-30	21.40	21.70	21.19	21.30	3102800
2004-05-03	21.53	22.08	21.45	21.88	2874600
2004-05-04	21.88	22.15	21.50	21.75	2836400
2004-05-05	21.75	22.03	21.62	21.93	1515200
2004-05-06	21.53	21.60	20.67	20.92	3833400
2004-05-07	20.92	21.43	20.65	20.65	3472600
2004-05-10	20.50	20.63	20.19	20.49	2533600
2004-05-11	20.65	21.13	20.58	21.04	2147600
2004-05-12	20.98	20.98	20.05	20.82	3046600
2004-05-13	20.81	20.81	20.30	20.56	3155200
2004-05-14	20.56	20.83	20.19	20.62	2321600
2004-05-17	20.38	20.38	19.67	19.81	2419000
2004-05-18	19.95	20.38	19.95	20.31	2952800
2004-05-19	20.43	20.99	20.31	20.39	2134200
2004-05-20	20.39	20.41	19.48	19.80	3576600
2004-05-21	19.99	20.08	19.83	20.05	2646600
2004-05-24	20.50	20.90	20.35	20.90	2341800
2004-05-25	20.90	21.33	20.61	21.28	2420800
2004-05-26	21.28	21.32	21.06	21.27	1420800
2004-05-27	21.40	21.64	21.35	21.55	1758400
2004-05-28	21.55	21.83	21.47	21.81	1580200
2004-06-01	21.80	21.95	21.64	21.95	1666600
2004-06-02	22.00	22.04	21.75	21.97	2217600
2004-06-03	21.77	22.13	21.53	21.81	1650600
2004-06-04	22.05	22.08	21.59	21.70	1009000
2004-06-07	21.68	22.20	21.68	22.20	1065400
2004-06-08	22.15	22.55	22.07	22.49	1849600
2004-06-09	22.49	22.59	22.37	22.49	2417000
2004-06-10	22.55	22.90	22.48	22.85	2277000
2004-06-14	22.80	22.80	22.04	22.06	2274600
2004-06-15	22.09	22.10	21.45	21.55	3648400
2004-06-16	21.63	21.83	21.41	21.70	2336800
2004-06-17	21.68	21.70	21.44	21.50	2070000
2004-06-18	21.30	21.50	21.30	21.41	1740800
2004-06-21	21.42	21.55	21.19	21.43	1342400
2004-06-22	21.35	21.98	21.27	21.95	2851400
2004-06-23	21.94	22.49	21.91	22.43	2702600
2004-06-24	22.49	22.84	22.35	22.70	2641400
2004-06-25	22.73	23.01	22.59	22.67	1299600
2004-06-28	22.90	23.05	22.50	22.63	2578400
2004-06-29	22.70	22.75	22.20	22.35	2641000
2004-06-30	22.58	22.63	22.25	22.60	2632600
2004-07-01	22.87	23.22	22.43	23.10	4495600
2004-07-02	23.73	23.73	22.98	23.05	2533400
2004-07-06	22.78	22.85	22.36	22.55	3299800
2004-07-07	22.73	23.09	22.72	23.04	2134800
2004-07-08	22.98	22.98	22.23	22.59	2686400
2004-07-09	22.65	23.00	22.48	22.94	2015000
2004-07-12	22.96	23.07	22.75	22.99	1733800
2004-07-13	22.89	23.00	22.76	22.96	1121200
2004-07-14	22.76	22.80	22.51	22.61	2297800
2004-07-15	22.65	22.69	22.07	22.19	2556400
2004-07-16	22.19	22.38	21.08	21.28	3942400
2004-07-19	21.33	21.76	20.92	21.10	2493400
2004-07-20	21.15	21.95	21.15	21.88	2064400
2004-07-21	22.10	22.10	21.43	21.43	1866000
2004-07-22	21.25	21.25	20.00	20.91	4634000
2004-07-23	20.90	20.90	20.32	20.40	2743200
2004-07-26	20.45	20.85	20.11	20.22	1782600
2004-07-27	20.20	21.23	20.20	21.08	1990400
2004-07-28	21.08	21.25	20.56	21.18	2240000
2004-07-29	21.28	22.05	21.28	21.64	2883600
2004-07-30	21.68	21.85	21.16	21.40	2374000
2004-08-02	21.40	21.71	21.00	21.52	3856000
2004-08-03	21.81	21.81	20.02	20.06	11670200
2004-08-04	20.15	20.20	18.75	19.06	14113000
2004-08-05	19.10	19.46	19.08	19.12	6296600
2004-08-06	18.90	19.04	18.38	18.75	4120000
2004-08-09	18.63	18.75	17.99	18.06	5199600
2004-08-10	18.15	18.75	18.09	18.71	4703600
2004-08-11	18.71	19.34	18.36	19.17	4318000
2004-08-12	18.90	19.20	18.37	18.57	6620600
2004-08-13	18.75	18.98	18.55	18.64	5144600
2004-08-16	18.73	19.27	18.70	19.26	3162400
2004-08-17	19.33	19.82	19.33	19.67	3164400
2004-08-18	19.61	19.96	19.40	19.80	2801400
2004-08-19	19.75	20.11	19.61	20.04	3223000
2004-08-20	20.04	20.55	19.86	20.53	3819200
2004-08-23	20.55	20.62	20.16	20.16	2421000
2004-08-24	20.20	20.47	19.96	20.20	1993400
2004-08-25	20.23	20.37	19.95	20.19	2164200
2004-08-26	20.26	20.57	20.19	20.49	1616000
2004-08-27	21.00	21.22	20.76	21.04	6644800
2004-08-30	20.93	21.16	20.90	20.90	3685400
2004-08-31	21.09	21.27	20.88	21.08	43356800
2004-09-01	21.08	21.21	20.92	21.09	5110400
2004-09-02	21.07	21.80	21.07	21.68	3369600
2004-09-03	21.69	22.01	21.63	21.77	2881200
2004-09-07	21.95	21.98	21.70	21.76	2504000
2004-09-08	21.83	22.35	21.83	22.05	5847000
2004-09-09	22.17	22.19	21.75	21.81	3266200
2004-09-10	21.83	22.45	21.81	22.43	2388400
2004-09-13	22.18	22.50	22.17	22.30	2254000
2004-09-14	22.23	22.31	22.06	22.16	2834200
2004-09-15	22.16	22.23	21.88	21.97	2877800
2004-09-16	21.95	22.28	21.50	21.82	3371800
2004-09-17	21.82	22.08	21.69	21.75	2595800
2004-09-20	21.75	21.89	21.58	21.64	1418200
2004-09-21	21.64	21.80	21.55	21.73	3351400
2004-09-22	21.63	21.63	21.10	21.22	2964800
2004-09-23	21.26	21.46	20.98	21.34	2029600
2004-09-24	21.65	21.65	21.35	21.55	1904000
2004-09-27	21.30	21.40	21.13	21.17	2274400
2004-09-28	21.25	21.43	21.05	21.32	1986800
2004-09-29	21.32	21.82	21.32	21.74	2141000
2004-09-30	21.55	21.60	21.18	21.21	3461000
2004-10-01	21.28	21.74	21.21	21.55	2504200
2004-10-04	21.91	22.18	21.47	21.52	3176400
2004-10-05	21.60	21.60	21.15	21.18	2159800
2004-10-06	21.15	21.55	20.81	21.55	1799200
2004-10-07	21.58	22.00	21.08	21.10	2116200
2004-10-08	21.09	21.32	20.73	20.86	1665000
2004-10-11	20.92	21.04	20.79	20.94	1027000
2004-10-12	20.74	20.79	20.18	20.24	3447400
2004-10-13	20.37	20.40	19.54	19.95	5580800
2004-10-14	20.00	20.29	19.74	20.05	3240600
2004-10-15	20.18	20.39	20.01	20.08	3026600
2004-10-18	20.08	20.21	19.58	20.20	3092200
2004-10-19	20.40	20.57	20.10	20.10	3052400
2004-10-20	20.06	20.26	19.81	19.84	2569400
2004-10-21	19.93	20.40	19.76	20.34	2705000
2004-10-22	20.61	20.98	20.58	20.88	4222200
2004-10-25	20.93	21.06	20.79	20.86	3477600
2004-10-26	21.60	22.60	21.37	22.28	11118200
2004-10-27	22.15	22.99	22.10	22.90	4997800
2004-10-28	22.48	23.10	22.48	22.99	4937600
2004-10-29	22.95	23.52	22.92	23.32	4144200
2004-11-01	23.32	23.50	22.81	23.05	4547400
2004-11-02	23.25	23.35	23.01	23.08	2462000
2004-11-03	23.33	23.48	23.13	23.40	2156800
2004-11-04	23.48	23.70	23.20	23.70	3470200
2004-11-05	23.76	24.40	23.73	24.03	4102000
2004-11-08	23.90	23.91	23.56	23.60	1850600
2004-11-09	23.63	23.65	23.10	23.54	2999400
2004-11-10	23.74	23.94	23.58	23.62	1726200
2004-11-11	23.60	23.83	23.30	23.71	3388800
2004-11-12	23.75	24.25	23.68	24.18	2617600
2004-11-15	24.15	24.72	24.00	24.62	3694400
2004-11-16	24.45	24.68	24.27	24.58	4314200
2004-11-17	24.60	25.02	24.38	24.54	3433200
2004-11-18	24.45	25.24	24.20	25.05	4267800
2004-11-19	24.63	24.85	24.21	24.33	5168000
2004-11-22	24.55	24.62	24.38	24.61	2639400
2004-11-23	24.43	24.87	24.42	24.87	2443200
2004-11-24	24.65	24.90	24.50	24.90	2326800
2004-11-26	25.00	25.46	24.77	24.87	1276200
2004-11-29	24.98	24.99	24.32	24.75	2687200
2004-11-30	24.88	24.92	24.64	24.92	2057000
2004-12-01	25.00	25.52	25.00	25.52	3692200
2004-12-02	25.41	27.00	25.21	26.33	5163800
2004-12-03	26.33	26.43	26.08	26.23	3053000
2004-12-06	26.23	26.58	26.08	26.36	1868000
2004-12-07	26.39	26.51	26.17	26.21	2475600
2004-12-08	26.04	26.62	26.04	26.42	1906400
2004-12-09	26.25	26.51	26.15	26.44	2451600
2004-12-10	26.91	26.91	26.33	26.81	2189000
2004-12-13	26.87	28.08	26.85	27.93	7311400
2004-12-14	27.78	28.13	27.70	27.98	2829600
2004-12-15	27.85	27.89	27.38	27.62	4188400
2004-12-16	27.65	28.00	27.43	27.62	3725400
2004-12-17	27.33	27.50	27.04	27.45	3617400
2004-12-20	27.66	27.85	27.44	27.50	3310800
2004-12-21	27.60	27.64	27.17	27.28	3068000
2004-12-22	27.63	27.63	27.33	27.57	2511600
2004-12-23	27.57	27.95	27.57	27.66	1106400
2004-12-27	28.21	28.38	27.85	27.86	2333000
2004-12-28	28.15	28.47	28.06	28.47	1883000
2004-12-29	28.50	28.85	28.39	28.53	1586400
2004-12-30	28.60	28.70	28.29	28.40	1227800
2004-12-31	28.60	28.76	28.19	28.20	1542600
2005-01-03	28.08	28.40	27.51	27.55	2885800
2005-01-04	27.58	27.69	26.93	26.93	3408200
2005-01-05	26.99	27.45	26.75	26.95	2427000
2005-01-06	27.19	27.68	27.09	27.51	2052600
2005-01-07	27.64	27.87	27.36	27.68	1934600
2005-01-10	27.75	28.39	27.75	28.05	2587600
2005-01-11	27.98	28.05	27.63	27.85	1677400
2005-01-12	28.38	28.38	26.95	27.45	5058600
2005-01-13	27.58	27.90	27.37	27.51	2190800
2005-01-14	27.65	28.05	27.54	27.89	1454400
2005-01-18	27.89	28.50	27.82	28.31	2837200
2005-01-19	28.20	28.24	27.71	27.75	1858400
2005-01-20	27.75	27.80	27.28	27.40	2018800
2005-01-21	27.35	27.53	26.78	26.87	2573400
2005-01-24	26.85	27.06	25.73	26.41	4088000
2005-01-25	27.23	27.78	26.73	27.32	5647600
2005-01-26	27.40	27.45	26.75	26.91	3714000
2005-01-27	26.98	27.10	26.69	27.03	2372800
2005-01-28	27.13	27.51	26.87	27.46	3387400
2005-01-31	27.85	28.27	27.63	28.05	2809000
2005-02-01	28.06	28.19	27.81	28.10	2193400
2005-02-02	28.35	28.43	28.03	28.16	2129000
2005-02-03	28.16	28.35	27.83	28.17	1851000
2005-02-04	28.04	28.11	27.66	27.80	2529000
2005-02-07	27.85	28.10	27.71	28.10	1848600
2005-02-08	27.98	28.08	27.50	27.62	2314200
2005-02-09	27.50	27.63	26.64	26.82	3541200
2005-02-10	27.05	27.20	26.88	27.00	2221000
2005-02-11	27.06	27.50	26.91	27.15	2050400
2005-02-14	27.24	27.38	26.66	26.75	2392000
2005-02-15	26.88	26.88	26.62	26.81	2019200
2005-02-16	26.78	27.27	26.64	27.20	2698800
2005-02-17	27.25	27.54	27.24	27.46	2817400
2005-02-18	27.50	27.95	27.39	27.75	3628600
2005-02-22	27.70	27.84	27.01	27.08	2660200
2005-02-23	27.12	27.60	27.12	27.53	2511600
2005-02-24	27.40	27.91	27.08	27.86	3000400
2005-02-25	27.77	28.39	27.75	28.33	3029000
2005-02-28	28.05	28.26	27.50	27.77	3064000
2005-03-01	27.77	28.24	27.75	28.05	1798200
2005-03-02	27.83	28.89	27.80	28.63	3697800
2005-03-03	29.50	29.88	29.14	29.69	5776600
2005-03-04	29.69	29.98	29.50	29.75	3008800
2005-03-07	29.63	29.93	29.48	29.71	2415800
2005-03-08	29.63	29.63	28.90	29.02	2771000
2005-03-09	28.75	29.25	28.39	28.76	2623000
2005-03-10	28.75	29.30	28.67	29.23	2285000
2005-03-11	29.35	29.58	29.24	29.57	1983200
2005-03-14	29.63	29.70	29.26	29.44	1992000
2005-03-15	29.40	29.48	29.23	29.23	1251600
2005-03-16	28.83	29.23	27.88	28.63	4370400
2005-03-17	28.65	28.76	28.32	28.63	2229800
2005-03-18	28.65	28.75	28.13	28.32	3058800
2005-03-21	28.28	28.28	27.78	27.90	2283000
2005-03-22	27.97	28.49	27.88	28.14	1973600
2005-03-23	28.10	28.10	27.58	27.84	2545000
2005-03-24	27.81	28.36	27.78	28.19	1444000
2005-03-28	28.19	28.68	28.19	28.53	1918800
2005-03-29	28.35	28.64	27.90	28.03	2224600
2005-03-30	28.05	28.44	28.05	28.42	1556400
2005-03-31	28.48	28.56	28.18	28.32	1807800
2005-04-01	28.65	28.65	27.25	27.79	3343800
2005-04-04	27.84	28.22	27.68	28.15	2433400
2005-04-05	28.44	29.33	28.22	28.77	2084200
2005-04-06	29.26	29.45	28.63	28.70	2398800
2005-04-07	28.75	28.75	28.33	28.35	2356300
2005-04-08	28.42	28.55	27.78	27.85	1930700
2005-04-11	28.05	28.15	27.36	27.58	2073500
2005-04-12	27.55	27.84	27.19	27.81	2072100
2005-04-13	27.81	28.09	27.35	27.57	1918400
2005-04-14	27.62	27.64	25.78	26.43	4139800
2005-04-15	26.45	26.47	25.15	25.22	3532400
2005-04-18	25.05	25.25	24.51	25.25	4868500
2005-04-19	26.20	26.74	25.90	26.06	3321100
2005-04-20	26.25	26.55	25.30	25.48	2926200
2005-04-21	26.00	26.26	25.81	26.13	2215400
2005-04-22	26.20	26.29	25.25	25.76	2404300
2005-04-25	26.25	26.52	26.05	26.32	2600900
2005-04-26	27.95	28.10	26.77	27.76	6429700
2005-04-27	27.66	28.25	27.36	27.89	2451900
2005-04-28	27.75	27.81	27.12	27.19	2507900
2005-04-29	27.45	27.49	26.25	26.80	3283200
2005-05-02	27.30	27.74	27.15	27.35	2413100
2005-05-03	27.30	27.79	27.08	27.47	3232300
2005-05-04	27.40	27.98	27.31	27.95	2326100
2005-05-05	28.20	28.88	28.15	28.32	2255100
2005-05-06	28.57	28.70	28.21	28.35	1718100
2005-05-09	28.21	28.73	28.20	28.71	1994600
2005-05-10	28.65	28.74	27.20	27.53	3694900
2005-05-11	27.73	28.75	27.73	28.68	2748000
2005-05-12	28.89	29.01	27.76	27.83	1971300
2005-05-13	28.20	28.29	27.68	28.11	1934800
2005-05-16	28.20	28.92	28.11	28.78	1712000
2005-05-17	28.48	29.00	27.80	28.99	1272600
2005-05-18	29.00	29.75	28.77	29.75	2127800
2005-05-19	29.64	29.81	29.43	29.75	2935900
2005-05-20	29.55	29.55	29.13	29.35	1884900
2005-05-23	29.34	29.60	29.22	29.46	2150300
2005-05-24	29.47	29.57	29.34	29.44	2228700
2005-05-25	29.43	29.50	28.90	29.22	1490800
2005-05-26	29.33	29.65	28.93	29.17	1667300
2005-05-27	29.12	29.45	29.03	29.30	2376900
2005-05-31	29.41	29.41	28.98	29.04	2403900
2005-06-01	29.10	30.93	29.05	30.67	5562500
2005-06-02	30.80	32.63	30.68	32.07	6242700
2005-06-03	32.00	32.49	31.63	31.76	3052600
2005-06-06	32.03	32.60	31.92	32.55	3216500
2005-06-07	32.54	33.00	32.13	32.77	3532100
2005-06-08	32.77	32.77	31.86	31.99	2456900
2005-06-09	31.99	32.07	31.43	32.00	2802900
2005-06-10	32.00	32.00	31.10	31.40	2230100
2005-06-13	31.29	31.73	31.01	31.59	1927300
2005-06-14	31.72	32.54	31.61	32.52	2274300
2005-06-15	32.77	33.68	32.71	33.41	3112300
2005-06-16	33.50	33.50	32.88	33.20	1859300
2005-06-17	33.50	33.50	32.64	32.94	2705100
2005-06-20	32.55	33.27	32.44	33.20	1922200
2005-06-21	33.14	34.05	33.01	33.92	2593200
2005-06-22	34.15	34.24	33.36	33.55	2331500
2005-06-23	33.05	33.52	32.52	32.62	1735600
2005-06-24	32.43	32.49	31.80	32.15	2557500
2005-06-27	32.05	32.17	31.65	31.92	1509900
2005-06-28	32.17	33.48	31.93	33.21	1982800
2005-06-29	33.42	33.85	33.18	33.56	1822100
2005-06-30	33.55	34.17	33.55	33.57	3291700
2005-07-01	33.93	34.19	33.26	33.55	1535200
2005-07-05	34.08	34.95	33.90	34.79	2390600
2005-07-06	34.61	34.68	33.80	34.13	1814700
2005-07-07	33.52	34.70	33.50	34.70	1543900
2005-07-08	34.70	35.31	34.55	35.26	1801600
2005-07-11	34.97	35.45	34.52	35.11	1930500
2005-07-12	35.22	35.55	35.12	35.36	1625400
2005-07-13	35.73	35.95	35.20	35.43	1807700
2005-07-14	35.43	35.75	34.52	34.76	2025300
2005-07-15	34.92	35.40	34.70	35.27	1714600
2005-07-18	35.28	35.36	35.12	35.24	841000
2005-07-19	35.56	36.22	35.27	36.22	1601500
2005-07-20	35.80	36.30	35.35	36.16	1332800
2005-07-21	36.25	36.25	35.50	35.57	1481500
2005-07-22	35.54	35.97	35.29	35.95	1114400
2005-07-25	36.00	36.20	34.85	34.94	1931700
2005-07-26	35.00	35.20	34.90	35.00	1928600
2005-07-27	35.03	35.10	33.35	34.93	3677900
2005-07-28	35.49	36.16	34.80	35.61	2177500
2005-07-29	35.46	35.58	34.79	35.11	1897400
2005-08-01	35.63	36.42	35.33	35.55	2456200
2005-08-02	35.47	35.47	33.00	34.75	10536600
2005-08-03	34.66	35.48	34.25	35.44	4697700
2005-08-04	35.20	35.25	34.83	34.97	3229300
2005-08-05	34.97	34.97	33.48	33.70	3559400
2005-08-08	33.70	34.36	33.70	33.97	2018200
2005-08-09	34.38	34.70	34.13	34.45	1865800
2005-08-10	34.70	35.16	34.51	34.61	2456500
2005-08-11	34.80	35.09	34.49	34.90	1726800
2005-08-12	34.79	34.97	34.39	34.70	1685800
2005-08-15	34.70	34.82	34.23	34.72	1221600
2005-08-16	34.56	34.57	33.68	33.81	2003100
2005-08-17	33.50	33.83	33.41	33.64	1815500
2005-08-18	33.32	33.63	32.48	33.45	2529400
2005-08-19	33.45	33.46	32.78	32.99	2299300
2005-08-22	32.99	32.99	31.74	32.29	3515800
2005-08-23	32.20	32.79	31.99	32.64	2088300
2005-08-24	33.50	34.71	32.89	33.99	5754000
2005-08-25	33.99	34.69	33.80	34.27	1908700
2005-08-26	34.18	34.25	33.48	33.67	1651300
2005-08-29	32.50	33.60	32.40	33.41	1831300
2005-08-30	33.27	33.33	32.06	32.47	2939100
2005-08-31	32.70	33.25	32.50	33.19	2899800
2005-09-01	33.20	33.34	32.11	32.40	2741500
2005-09-02	32.37	32.38	31.20	31.80	2091200
2005-09-06	31.80	32.42	31.80	32.34	1910800
2005-09-07	32.22	33.28	32.06	33.28	2464100
2005-09-08	33.28	33.32	32.76	32.87	1476600
2005-09-09	32.87	33.33	32.75	33.22	1293200
2005-09-12	33.75	33.90	33.15	33.22	2017200
2005-09-13	32.98	33.25	32.85	33.00	1693400
2005-09-14	32.93	33.05	32.47	32.51	1807500
2005-09-15	32.35	32.44	31.93	32.25	2222500
2005-09-16	32.26	32.33	31.78	32.16	2617900
2005-09-19	31.93	32.04	31.28	31.64	1890100
2005-09-20	31.64	31.98	30.51	30.62	2311500
2005-09-21	30.55	31.19	30.22	30.25	3045400
2005-09-22	30.26	31.98	30.10	31.62	3091800
2005-09-23	31.62	32.78	31.20	32.42	3029300
2005-09-26	33.18	33.23	32.26	32.29	2677500
2005-09-27	32.30	33.08	32.04	32.72	2488200
2005-09-28	32.72	32.77	30.90	31.24	3066000
2005-09-29	31.24	31.55	30.58	31.19	3522000
2005-09-30	31.19	31.64	30.85	31.36	2163400
2005-10-03	31.36	31.42	30.69	31.15	3727100
2005-10-04	31.73	31.73	30.78	30.81	2648200
2005-10-05	30.82	31.32	30.34	30.69	2542100
2005-10-06	30.60	31.49	30.60	31.22	2788800
2005-10-07	31.22	31.54	31.00	31.35	1814100
2005-10-10	31.30	31.60	30.86	30.87	1506900
2005-10-11	30.81	31.28	30.43	30.54	2075600
2005-10-12	30.54	30.79	28.70	28.94	4289400
2005-10-13	28.94	29.38	28.14	29.24	3827500
2005-10-14	29.60	30.68	29.60	30.46	3317900
2005-10-17	30.46	31.01	30.39	30.81	1963700
2005-10-18	30.55	30.66	29.97	30.52	2628200
2005-10-19	30.52	31.73	29.94	31.67	2778500
2005-10-20	31.88	32.65	31.61	31.71	3065300
2005-10-21	32.00	32.55	31.93	32.26	2395900
2005-10-24	31.50	31.73	30.55	31.25	5172900
2005-10-25	32.50	33.09	31.79	32.22	5072900
2005-10-26	32.22	32.87	31.97	32.39	4116100
2005-10-27	32.30	32.50	31.18	31.48	3567000
2005-10-28	31.49	31.85	31.13	31.66	2872400
2005-10-31	32.00	32.35	31.96	32.18	3057100
2005-11-01	32.33	32.62	31.70	32.44	3362600
2005-11-02	32.44	32.96	32.17	32.96	3243400
2005-11-03	33.48	34.35	33.45	33.97	3951000
2005-11-04	33.97	34.40	33.54	34.22	3305100
2005-11-07	34.49	34.85	34.30	34.76	2719700
2005-11-08	34.42	34.43	33.81	33.93	2108800
2005-11-09	33.93	34.16	33.42	33.85	1736500
2005-11-10	33.93	35.00	33.82	35.00	2067600
2005-11-11	34.90	35.00	34.17	34.61	1743100
2005-11-14	34.65	34.69	34.20	34.40	1665800
2005-11-15	34.40	34.60	33.16	33.27	2698000
2005-11-16	33.50	33.95	33.35	33.90	2825500
2005-11-17	34.00	34.27	33.82	34.23	1877400
2005-11-18	34.68	34.69	33.79	34.43	2559400
2005-11-21	34.68	34.89	34.47	34.83	2383500
2005-11-22	34.86	34.92	34.43	34.81	1672000
2005-11-23	34.98	36.25	34.82	35.94	4086500
2005-11-25	35.94	36.65	35.57	36.64	1501000
2005-11-28	36.64	36.84	35.25	35.27	2187300
2005-11-29	35.77	36.10	35.25	35.77	2221700
2005-11-30	35.40	36.57	34.22	34.43	5780300
2005-12-01	34.80	35.34	34.54	35.20	2954900
2005-12-02	35.20	35.50	34.89	35.03	1936000
2005-12-05	35.20	35.22	34.30	35.00	2531700
2005-12-06	35.20	35.92	35.13	35.56	2176700
2005-12-07	35.51	35.72	34.77	34.95	2024400
2005-12-08	35.08	35.35	34.82	35.00	2981400
2005-12-09	34.88	35.30	34.57	35.11	1577500
2005-12-12	35.11	35.28	34.42	34.70	1711600
2005-12-13	34.65	34.66	33.84	34.25	2902000
2005-12-14	34.40	34.59	33.95	34.30	2431100
2005-12-15	34.50	34.53	34.00	34.30	2503800
2005-12-16	34.30	34.40	33.53	33.88	2495600
2005-12-19	33.92	33.98	32.96	33.12	2671200
2005-12-20	32.80	33.96	32.00	33.63	4155200
2005-12-21	33.63	34.32	33.50	33.97	2606900
2005-12-22	33.98	34.06	33.30	33.75	4484100
2005-12-23	33.75	33.79	33.33	33.40	1455900
2005-12-27	33.40	33.49	32.51	32.58	2308600
2005-12-28	32.70	33.85	32.68	33.66	3092300
2005-12-29	33.58	34.06	33.52	33.57	1533100
2005-12-30	33.50	33.83	33.34	33.34	1133200
2006-01-03	33.90	34.00	32.57	33.30	2562900
2006-01-04	33.30	33.30	31.94	32.71	8425400
2006-01-05	32.61	34.17	32.50	33.20	4021700
2006-01-06	33.36	33.65	32.91	33.31	2362400
2006-01-09	33.41	34.63	33.41	34.53	2461600
2006-01-10	34.00	34.55	33.90	34.28	2371100
2006-01-11	34.00	34.14	33.42	33.55	2924500
2006-01-12	33.55	33.66	32.73	32.76	2186000
2006-01-13	32.78	33.40	32.50	33.19	2112300
2006-01-17	32.87	33.06	32.39	32.56	2073800
2006-01-18	32.46	33.40	32.31	32.80	2429300
2006-01-19	32.90	33.19	32.85	32.87	2320100
2006-01-20	32.75	32.80	31.68	31.75	3494000
2006-01-23	31.90	32.24	31.69	32.07	3307600
2006-01-24	33.92	35.30	33.63	34.89	8660700
2006-01-25	34.89	35.79	34.74	35.33	3409300
2006-01-26	35.58	35.85	35.25	35.78	3001000
2006-01-27	35.85	36.10	35.66	35.91	3007200
2006-01-30	35.85	36.18	35.70	36.16	1760500
2006-01-31	35.65	36.09	35.30	35.95	2565000
2006-02-01	36.00	36.36	35.71	36.25	3475600
2006-02-02	36.15	36.56	36.05	36.50	2691900
2006-02-03	36.00	36.28	35.61	36.19	2249500
2006-02-06	36.07	36.75	35.84	36.69	2982500
2006-02-07	36.69	37.18	35.54	35.72	2305700
2006-02-08	35.72	36.07	35.50	35.90	1677200
2006-02-09	35.90	36.00	35.55	35.62	1603500
2006-02-10	35.62	35.65	34.92	35.47	1658500
2006-02-13	34.90	35.44	34.10	35.33	2577400
2006-02-14	35.43	35.84	35.15	35.65	3316400
2006-02-15	35.00	35.87	34.45	35.45	2938600
2006-02-16	35.60	36.08	35.30	36.08	1473200
2006-02-17	36.08	36.68	35.75	36.20	2187000
2006-02-21	36.20	36.49	35.60	36.09	1267000
2006-02-22	36.06	36.90	35.90	36.60	2097200
2006-02-23	36.55	36.97	36.20	36.21	1513600
2006-02-24	36.00	36.29	35.52	36.14	1243100
2006-02-27	36.03	36.71	35.92	36.28	955400
2006-02-28	36.30	36.50	35.50	35.72	1475900
2006-03-01	35.55	35.98	35.51	35.88	1850900
2006-03-02	35.70	36.29	35.20	36.24	2356900
2006-03-03	36.05	36.43	35.89	36.12	1452900
2006-03-06	35.91	35.97	35.36	35.60	1544600
2006-03-07	35.55	35.64	35.12	35.36	1654700
2006-03-08	35.18	35.51	35.00	35.22	1210200
2006-03-09	35.22	35.55	35.14	35.33	1256800
2006-03-10	35.75	36.80	35.75	36.50	2709700
2006-03-13	36.80	37.40	36.52	36.58	2292100
2006-03-14	36.60	37.09	36.50	36.97	1415200
2006-03-15	36.87	37.01	36.47	36.67	2034400
2006-03-16	36.86	36.97	36.02	36.27	1973700
2006-03-17	36.16	36.25	35.52	35.55	3605200
2006-03-20	35.50	35.77	35.35	35.60	2367200
2006-03-21	35.72	35.92	35.19	35.27	1608200
2006-03-22	35.37	35.90	35.29	35.59	1244000
2006-03-23	35.59	35.61	35.25	35.30	1314800
2006-03-24	35.21	35.65	35.11	35.46	916100
2006-03-27	35.30	35.46	34.97	34.97	1005900
2006-03-28	34.97	35.19	34.35	34.35	2693600
2006-03-29	34.45	35.14	34.41	34.92	1296500
2006-03-30	35.32	35.32	34.56	34.93	1148400
2006-03-31	34.90	35.19	34.50	34.58	1521600
2006-04-03	34.85	34.87	34.42	34.43	1904800
2006-04-04	34.43	34.60	33.88	34.31	2934800
2006-04-05	34.38	35.00	34.31	34.49	1677000
2006-04-06	34.58	35.44	34.44	35.25	2164300
2006-04-07	35.50	35.66	35.05	35.35	2269200
2006-04-10	35.35	35.35	34.72	34.83	1757800
2006-04-11	34.83	34.94	34.03	34.24	1318300
2006-04-12	34.17	34.34	33.63	33.67	2715300
2006-04-13	33.68	34.00	33.45	33.50	2263700
2006-04-17	33.71	34.52	33.57	33.93	2297800
2006-04-18	33.97	35.00	33.97	34.92	2801200
2006-04-19	34.98	35.10	34.44	34.59	1879800
2006-04-20	34.55	35.28	34.53	35.21	2241300
2006-04-21	35.41	35.42	34.85	35.07	2097000
2006-04-24	34.93	35.20	34.68	35.20	2905100
2006-04-25	34.50	34.51	32.20	32.86	10747100
2006-04-26	32.40	33.41	32.22	32.73	7124300
2006-04-27	32.23	32.73	31.70	32.68	6225900
2006-04-28	32.68	33.22	32.38	33.02	4095200
2006-05-01	33.02	33.25	32.30	32.42	3619400
2006-05-02	32.29	32.86	31.86	32.82	2813400
2006-05-03	32.91	33.91	32.85	33.21	5322000
2006-05-04	33.21	33.60	32.90	33.03	2958600
2006-05-05	33.30	33.45	31.62	31.86	9090400
2006-05-08	31.86	32.06	31.80	31.92	4852000
2006-05-09	32.25	32.36	31.85	31.92	4436400
2006-05-10	31.86	32.16	31.58	31.65	4176800
2006-05-11	31.84	32.09	31.20	31.27	5441400
2006-05-12	31.28	31.28	30.15	30.65	5208400
2006-05-15	30.36	30.79	30.34	30.64	3602800
2006-05-16	31.00	31.09	30.25	30.33	4690000
2006-05-17	30.08	30.15	29.20	29.95	7542600
2006-05-18	30.15	30.96	30.15	30.51	6588900
2006-05-19	30.65	30.99	29.81	30.03	5048300
2006-05-22	29.78	30.10	29.18	29.42	4319000
2006-05-23	29.70	30.17	29.46	29.47	3203800
2006-05-24	29.32	29.47	27.91	28.43	7245400
2006-05-25	28.80	29.73	28.80	29.54	7291800
2006-05-26	30.00	30.19	29.30	29.90	5641400
2006-05-30	29.87	29.88	28.85	29.00	4941000
2006-05-31	29.06	29.22	28.63	29.08	3695700
2006-06-01	28.93	30.00	28.65	30.00	4200600
2006-06-02	30.10	30.50	29.41	29.90	3549700
2006-06-05	30.98	30.98	29.62	29.67	4343700
2006-06-06	29.70	30.20	29.20	29.37	4568100
2006-06-07	29.40	29.40	28.92	29.01	4740900
2006-06-08	29.01	29.01	27.62	28.60	5096300
2006-06-09	28.60	29.07	28.49	28.67	2925400
2006-06-12	28.73	28.87	27.82	27.91	2866400
2006-06-13	27.78	28.19	27.62	27.75	3424800
2006-06-14	27.65	28.35	27.63	28.02	2566200
2006-06-15	28.14	29.77	28.14	29.67	7074400
2006-06-16	29.72	30.14	29.72	29.81	8132800
2006-06-19	29.76	30.05	29.45	29.49	4091900
2006-06-20	29.39	29.49	28.80	28.91	3044500
2006-06-21	28.91	29.23	28.84	28.95	3975000
2006-06-22	28.88	28.95	28.50	28.66	2965600
2006-06-23	28.50	28.63	28.40	28.50	3259400
2006-06-26	28.66	28.87	28.17	28.51	1810200
2006-06-27	28.51	28.67	27.76	27.82	2560900
2006-06-28	28.20	29.02	28.02	28.64	3602100
2006-06-29	28.64	29.77	28.64	29.59	3316100
2006-06-30	29.84	30.13	29.76	29.90	2399400
2006-07-03	29.97	30.10	29.35	29.49	1107600
2006-07-05	28.85	29.03	28.56	28.79	3022200
2006-07-06	28.77	29.32	28.50	29.26	2818900
2006-07-07	29.10	29.15	28.34	28.48	2117700
2006-07-10	28.54	28.99	28.16	28.32	1700300
2006-07-11	28.31	28.35	27.50	28.26	3341800
2006-07-12	28.31	28.47	27.50	27.61	4074900
2006-07-13	27.30	27.65	27.30	27.38	4864600
2006-07-14	27.35	27.61	26.14	26.43	6607700
2006-07-17	26.33	26.57	26.00	26.21	3104100
2006-07-18	26.00	26.35	25.18	25.58	4988300
2006-07-19	25.68	26.82	25.65	26.79	5804100
2006-07-20	27.10	27.24	26.55	26.57	3211500
2006-07-21	26.75	26.83	26.03	26.31	2202300
2006-07-24	26.50	27.35	26.50	27.23	3637300
2006-07-25	27.27	28.18	26.97	27.93	3204400
2006-07-26	27.76	27.94	27.18	27.31	1943300
2006-07-27	27.69	28.11	27.10	27.56	2722000
2006-07-28	27.90	28.31	27.74	28.14	3560400
2006-07-31	29.20	29.25	28.35	28.71	7594700
2006-08-01	28.72	29.50	27.40	29.50	10006500
2006-08-02	29.79	29.94	28.95	29.33	2779600
2006-08-03	29.58	30.49	29.30	30.16	4110400
2006-08-04	30.58	31.00	29.66	30.02	3408900
2006-08-07	29.85	29.98	29.43	29.84	2433400
2006-08-08	29.87	30.31	29.68	29.81	2656300
2006-08-09	29.81	30.22	29.47	29.70	4149500
2006-08-10	29.52	30.38	29.50	30.14	3010100
2006-08-11	30.00	30.13	29.68	29.99	1637500
2006-08-14	30.10	30.45	29.84	29.97	1480700
2006-08-15	30.21	30.83	30.00	30.79	1823900
2006-08-16	30.97	31.49	30.77	31.36	4059700
2006-08-17	31.21	31.48	30.87	31.18	2100900
2006-08-18	31.18	31.34	30.80	31.30	1871400
2006-08-21	30.85	30.97	30.18	30.75	2997100
2006-08-22	31.43	31.81	31.16	31.43	2972900
2006-08-23	31.40	31.45	30.42	30.56	1936200
2006-08-24	29.39	30.20	28.90	29.28	6841800
2006-08-25	29.18	29.18	28.29	29.01	4590000
2006-08-28	29.02	29.74	28.91	29.51	2722100
2006-08-29	29.35	30.00	29.35	29.94	2498400
2006-08-30	30.05	30.59	29.88	30.31	2194800
2006-08-31	30.17	30.47	29.78	30.19	3141300
2006-09-01	30.54	31.16	30.50	30.91	2419200
2006-09-05	30.91	31.08	30.71	31.00	2295000
2006-09-06	30.86	31.10	30.60	30.63	1587700
2006-09-07	30.45	31.13	29.90	30.81	5066200
2006-09-08	30.82	31.99	30.78	31.88	4757700
2006-09-11	31.64	31.84	31.25	31.42	3424100
2006-09-12	31.50	33.57	31.43	33.43	5255100
2006-09-13	33.17	33.88	32.99	33.69	4274300
2006-09-14	33.35	34.12	33.08	33.84	3139600
2006-09-15	33.84	34.09	33.50	33.86	4803800
2006-09-18	33.86	34.01	33.64	33.71	3013100
2006-09-19	33.95	34.18	33.70	34.08	2803000
2006-09-20	34.25	35.60	34.22	34.62	2497800
2006-09-21	34.58	34.71	33.92	34.00	2513600
2006-09-22	34.00	34.37	33.37	33.64	3161000
2006-09-25	34.02	34.43	33.59	34.40	3020700
2006-09-26	34.30	34.74	34.10	34.65	2281100
2006-09-27	34.67	34.99	34.35	34.40	2636000
2006-09-28	34.60	34.77	33.94	34.08	2505000
2006-09-29	34.19	34.46	33.80	34.40	2637700
2006-10-02	34.47	34.94	34.15	34.20	2026300
2006-10-03	34.40	34.85	34.15	34.58	1617900
2006-10-04	34.59	35.72	34.59	35.50	3117200
2006-10-05	35.65	36.25	35.25	36.10	3793700
2006-10-06	36.10	36.12	35.31	35.35	1973900
2006-10-09	35.00	35.68	34.88	35.44	2395800
2006-10-10	35.66	36.10	35.57	35.79	2513400
2006-10-11	35.60	35.64	35.19	35.39	1807200
2006-10-12	35.74	35.77	35.30	35.65	2877000
2006-10-13	35.70	36.65	35.60	36.49	3967000
2006-10-16	36.50	36.91	36.10	36.78	2675500
2006-10-17	36.70	36.70	35.57	36.31	2350700
2006-10-18	36.72	36.91	35.93	36.12	2342500
2006-10-19	35.92	36.11	35.36	35.36	2346000
2006-10-20	35.43	35.75	35.27	35.27	3565400
2006-10-23	35.36	36.50	35.14	36.33	5926500
2006-10-24	37.98	39.40	37.57	39.21	14188800
2006-10-25	39.25	40.15	39.21	39.95	6746100
2006-10-26	39.93	39.93	39.29	39.65	3110000
2006-10-27	39.24	39.53	38.86	39.01	2415200
2006-10-30	39.01	40.16	38.70	40.00	5095200
2006-10-31	40.00	40.07	39.55	39.64	3349700
2006-11-01	39.64	39.99	39.56	39.65	3130400
2006-11-02	39.34	39.80	38.85	39.62	3383600
2006-11-03	39.78	39.98	38.34	38.61	2948700
2006-11-06	39.00	39.58	38.77	39.35	2769300
2006-11-07	39.73	39.96	39.37	39.49	3025800
2006-11-08	39.49	39.54	38.72	38.98	3322600
2006-11-09	39.17	39.23	38.44	38.62	2011800
2006-11-10	38.77	39.08	38.40	38.74	2290700
2006-11-13	38.90	39.45	38.65	39.25	3389700
2006-11-14	39.25	40.62	39.17	40.40	6222000
2006-11-15	40.75	42.57	40.61	42.20	10471400
2006-11-16	42.65	42.67	41.69	42.34	4306600
2006-11-17	41.97	42.07	41.16	42.04	3805400
2006-11-20	42.04	42.23	41.62	41.80	4064000
2006-11-21	41.90	42.34	41.78	42.20	2600100
2006-11-22	42.10	42.75	41.92	42.66	2233600
2006-11-24	42.66	42.94	42.20	42.78	1317800
2006-11-27	42.35	42.47	41.52	42.11	5896400
2006-11-28	41.88	41.96	41.28	41.84	2543000
2006-11-29	42.55	42.98	42.16	42.91	3088200
2006-11-30	42.95	43.34	42.54	43.21	3669400
2006-12-01	43.31	43.50	41.90	42.63	3334700
2006-12-04	42.94	43.47	42.70	43.33	2216700
2006-12-05	43.49	43.69	42.90	43.65	3431100
2006-12-06	43.76	44.29	43.52	43.76	2400100
2006-12-07	44.02	44.35	43.45	43.56	1563100
2006-12-08	43.75	43.91	43.02	43.13	2661700
2006-12-11	43.03	43.36	42.68	43.00	5508500
2006-12-12	43.00	43.10	42.15	42.45	3206600
2006-12-13	42.89	43.23	42.11	42.42	3517200
2006-12-14	42.42	43.40	42.42	43.26	2594000
2006-12-15	43.28	43.99	42.96	43.03	2999000
2006-12-18	43.35	43.45	41.94	42.03	3653000
2006-12-19	41.86	43.14	41.85	43.05	3583500
2006-12-20	43.46	44.99	43.46	44.28	5042800
2006-12-21	44.09	44.29	43.60	43.86	3244200
2006-12-22	44.00	44.05	43.53	43.58	1913500
2006-12-26	42.50	43.55	42.50	43.43	2038500
2006-12-27	43.58	43.66	43.29	43.31	1782000
2006-12-28	43.12	43.73	43.12	43.64	1257700
2006-12-29	43.47	43.77	42.88	42.96	1301800
2007-01-03	43.58	44.58	43.36	43.82	4481100
2007-01-04	44.30	45.03	43.91	45.00	3741100
2007-01-05	44.85	44.85	43.85	44.00	2650100
2007-01-08	44.25	44.39	43.57	44.01	3851800
2007-01-09	44.03	44.56	43.86	44.45	2850000
2007-01-10	44.98	44.98	44.08	44.45	2249100
2007-01-11	44.50	45.87	44.26	45.62	3015800
2007-01-12	45.50	45.93	45.28	45.82	2062200
2007-01-16	46.20	47.03	46.10	46.34	3196400
2007-01-17	46.36	46.67	45.76	45.86	2818700
2007-01-18	45.23	45.96	44.63	45.05	3375400
2007-01-19	45.15	45.32	44.43	45.00	3780300
2007-01-22	45.00	45.14	43.79	43.98	4806700
2007-01-23	44.01	44.45	42.51	43.99	10137100
2007-01-24	43.52	44.81	43.48	45.08	4051200
2007-01-25	44.93	45.47	43.48	43.82	4657600
2007-01-26	44.11	44.39	43.52	43.84	3149400
2007-01-29	43.88	44.90	43.83	44.52	3931400
2007-01-30	44.65	45.00	44.34	44.82	3921400
2007-01-31	44.94	46.02	44.79	45.86	3418100
2007-02-01	46.45	46.80	46.05	46.76	4121500
2007-02-02	46.91	47.28	46.47	47.11	3639000
2007-02-05	47.11	47.25	46.40	46.56	2291000
2007-02-06	46.84	47.12	46.43	47.05	2093900
2007-02-07	47.06	47.50	46.83	47.44	1874500
2007-02-08	47.31	47.63	46.92	47.51	3248400
2007-02-09	47.59	47.75	46.31	46.86	2605800
2007-02-12	46.86	47.32	46.52	47.21	2689215
2007-02-13	47.29	48.30	47.29	48.25	4563411
2007-02-14	48.25	49.58	47.81	49.38	4820201
2007-02-15	49.25	49.46	49.01	49.29	2888800
2007-02-16	49.29	50.00	49.01	49.98	3353200
2007-02-20	50.00	51.00	49.69	50.83	3924600
2007-02-21	50.83	51.03	49.73	49.95	4204700
2007-02-22	49.85	50.08	49.12	49.73	2902900
2007-02-23	49.95	50.28	49.54	49.97	2618600
2007-02-26	50.30	50.38	48.74	48.93	2550919
2007-02-27	47.30	47.50	42.47	46.01	7013700
2007-02-28	46.12	47.64	46.10	47.19	5660400
2007-03-01	47.00	48.54	45.77	48.18	6478671
2007-03-02	48.18	48.18	47.54	47.66	4690500
2007-03-05	47.25	47.62	46.61	46.67	4667500
2007-03-06	47.05	48.15	47.03	47.83	3631200
2007-03-07	47.83	49.00	47.37	48.22	3652600
2007-03-08	48.75	49.80	48.52	49.16	2729200
2007-03-09	49.84	49.84	48.41	49.32	2548500
2007-03-12	49.50	50.05	49.50	50.00	3006800
2007-03-13	49.93	49.93	48.43	48.74	4714000
2007-03-14	48.27	49.17	47.53	48.80	4520900
2007-03-15	48.80	49.25	48.63	49.17	2081000
2007-03-16	49.20	49.25	48.38	48.77	3858500
2007-03-19	49.13	49.50	48.96	49.35	2198400
2007-03-20	49.49	50.10	49.21	50.00	2609300
2007-03-21	50.00	50.38	49.50	50.23	3134100
2007-03-22	50.49	50.93	50.08	50.79	2324500
2007-03-23	50.79	51.08	50.49	50.96	2044300
2007-03-26	51.83	51.83	50.33	50.89	2302700
2007-03-27	50.88	50.90	50.25	50.65	3037200
2007-03-28	50.25	50.26	49.65	49.86	2833700
2007-03-29	50.25	50.80	49.20	49.80	2808800
2007-03-30	49.99	50.70	49.78	50.05	2890780
2007-04-02	50.08	50.49	49.64	50.19	2758500
2007-04-03	50.31	51.34	50.31	50.97	3331300
2007-04-04	51.04	51.69	50.74	51.64	2441489
2007-04-05	51.75	51.76	51.27	51.40	1855600
2007-04-09	51.61	51.61	50.89	51.30	2158200
2007-04-10	51.35	51.70	51.09	51.44	2860850
2007-04-11	51.79	52.00	51.11	51.25	3178800
2007-04-12	51.40	52.94	50.65	52.86	4395344
2007-04-13	53.50	53.50	51.63	51.99	2969200
2007-04-16	52.39	53.30	52.27	52.97	2995100
2007-04-17	52.97	53.07	51.93	52.23	2689650
2007-04-18	52.23	52.84	51.95	52.74	2818010
2007-04-19	52.30	52.50	51.68	51.83	2032618
2007-04-20	52.95	53.81	52.68	53.79	4107330
2007-04-23	53.87	54.00	52.90	53.35	3434617
2007-04-24	52.50	53.00	49.60	50.26	10215537
2007-04-25	51.13	51.20	50.37	50.75	5344200
2007-04-26	51.06	51.48	50.44	51.28	4043721
2007-04-27	51.28	51.49	51.02	51.25	4069295
2007-04-30	51.12	51.12	48.71	48.83	5515018
2007-05-01	49.10	49.10	46.81	47.82	8518549
2007-05-02	48.57	49.28	48.14	48.60	5104868
2007-05-03	48.60	48.62	47.52	47.75	4453112
2007-05-04	47.80	49.20	47.77	49.14	3945000
2007-05-07	49.42	49.46	47.92	48.20	3583075
2007-05-08	48.09	48.65	47.85	48.55	3347300
2007-05-09	48.55	49.39	48.31	49.33	2740000
2007-05-10	49.02	49.34	48.00	48.12	3332217
2007-05-11	48.50	48.80	47.38	47.84	3439100
2007-05-14	47.50	47.78	47.01	47.36	2913400
2007-05-15	47.01	47.62	46.06	46.10	6201300
2007-05-16	46.29	47.49	46.22	47.46	4472900
2007-05-17	47.46	48.30	47.19	47.90	2559200
2007-05-18	47.96	48.12	47.15	47.96	2686900
2007-05-21	48.00	49.10	48.00	48.58	3205502
2007-05-22	48.98	49.47	48.75	49.23	4417780
2007-05-23	49.45	49.81	49.17	49.26	3895100
2007-05-24	49.36	49.70	48.44	48.61	3430400
2007-05-25	48.00	49.03	48.00	48.66	1978200
2007-05-29	49.00	49.66	48.61	49.11	2552648
2007-05-30	48.99	52.00	48.74	51.15	6077117
2007-05-31	51.27	51.97	51.19	51.36	3042220
2007-06-01	51.46	51.81	51.00	51.34	2978600
2007-06-04	51.40	51.96	51.15	51.55	2638500
2007-06-05	51.47	51.50	50.08	50.35	3702100
2007-06-06	50.24	50.27	48.80	49.12	5151500
2007-06-07	49.40	49.51	47.82	47.86	3612100
2007-06-08	47.87	49.20	47.10	49.02	3411418
2007-06-11	49.03	49.03	48.01	48.07	2816427
2007-06-12	48.07	48.09	47.31	47.48	2765200
2007-06-13	47.95	48.94	47.78	48.89	3224700
2007-06-14	48.89	49.50	48.50	48.87	3520100
2007-06-15	49.15	49.30	48.34	48.69	2787299
2007-06-18	48.77	49.11	48.00	48.63	2049300
2007-06-19	48.56	49.70	48.18	49.57	2832200
2007-06-20	49.64	49.70	47.96	48.02	2593100
2007-06-21	48.02	48.08	47.25	48.03	2378665
2007-06-22	47.99	48.10	46.27	47.12	4834000
2007-06-25	47.25	47.46	46.22	46.51	2647000
2007-06-26	46.80	47.39	46.58	46.62	2575182
2007-06-27	46.25	47.38	46.11	47.24	2999300
2007-06-28	47.31	47.86	47.11	47.34	1959010
2007-06-29	47.61	48.38	47.08	47.39	2873200
2007-07-02	47.65	47.83	46.78	47.25	2082600
2007-07-03	47.54	47.91	47.30	47.58	1307600
2007-07-05	48.00	48.13	47.34	47.90	3842200
2007-07-06	47.80	49.46	47.68	49.37	3900683
2007-07-09	49.37	49.90	48.88	49.43	4665500
2007-07-10	49.30	49.40	48.84	49.14	3578900
2007-07-11	49.51	49.90	48.30	48.72	3053600
2007-07-12	49.25	50.79	48.72	50.70	3818600
2007-07-13	50.52	50.56	49.11	49.84	2389946
2007-07-16	49.20	49.50	48.31	48.84	2900200
2007-07-17	48.90	49.44	48.69	49.12	2309800
2007-07-18	48.99	49.54	48.51	48.97	2817800
2007-07-19	49.49	50.28	49.24	49.88	2638900
2007-07-20	50.25	50.25	48.57	48.87	2832747
2007-07-23	49.08	49.54	48.83	49.05	1930100
2007-07-24	49.82	49.83	48.41	49.00	3406731
2007-07-25	49.00	49.23	47.31	48.10	3791666
2007-07-26	47.70	47.70	45.68	46.83	6277900
2007-07-27	47.05	47.32	45.47	45.56	4876400
2007-07-30	45.90	48.04	45.60	47.87	7989096
2007-07-31	48.21	48.50	44.58	45.46	9234773
2007-08-01	45.83	47.51	45.71	47.41	7679984
2007-08-02	47.75	48.00	46.68	47.96	3741449
2007-08-03	47.95	48.30	45.96	45.96	4078400
2007-08-06	46.10	46.89	43.71	46.73	6003074
2007-08-07	46.73	48.91	46.53	48.55	5232276
2007-08-08	48.52	48.52	45.62	46.28	7187750
2007-08-09	45.68	46.88	43.38	44.15	6407849
2007-08-10	42.50	46.16	40.77	44.99	7964227
2007-08-13	46.61	47.00	45.22	45.89	4376800
2007-08-14	45.42	45.88	43.60	43.87	4193709
2007-08-15	43.60	44.72	43.06	43.40	3842977
2007-08-16	42.34	44.49	41.00	43.42	8616390
2007-08-17	44.70	46.00	42.97	44.32	9092290
2007-08-20	44.33	45.95	43.97	44.53	3526499
2007-08-21	44.28	44.63	42.25	43.79	7544200
2007-08-22	44.01	44.62	42.98	43.67	5325100
2007-08-23	43.67	44.65	43.51	44.14	3936000
2007-08-24	43.73	45.07	43.60	45.00	3042300
2007-08-27	44.94	44.97	42.75	42.79	5269652
2007-08-28	42.72	42.79	41.40	41.46	6418200
2007-08-29	41.47	42.00	40.29	41.88	8114400
2007-08-30	41.72	43.49	41.01	43.03	6289100
2007-08-31	43.58	45.00	43.58	44.53	5510100
2007-09-04	44.11	44.70	44.01	44.44	4089500
2007-09-05	43.90	46.64	43.74	45.81	7430500
2007-09-06	46.12	46.36	45.23	45.95	4723300
2007-09-07	44.70	45.75	43.60	44.67	6140900
2007-09-10	45.00	45.15	43.24	43.93	4418900
2007-09-11	43.95	45.97	43.81	45.88	5696500
2007-09-12	45.13	46.40	45.00	46.00	4137788
2007-09-13	46.28	47.76	45.86	47.48	6349800
2007-09-14	46.99	48.26	46.54	47.94	3867600
2007-09-17	47.43	47.60	45.93	46.52	4157900
2007-09-18	46.74	47.98	45.96	47.83	4468400
2007-09-19	48.70	50.95	48.42	50.07	7539614
2007-09-20	49.65	50.00	48.35	48.73	3924289
2007-09-21	48.84	49.54	47.98	48.28	3320600
2007-09-24	48.62	49.02	47.34	47.67	3258200
2007-09-25	46.95	47.13	46.11	46.96	4242700
2007-09-26	47.27	47.61	46.12	46.99	2861900
2007-09-27	46.98	48.03	46.51	47.60	2332800
2007-09-28	47.51	48.22	46.98	47.27	1941400
2007-10-01	47.82	47.82	46.13	47.07	4449700
2007-10-02	47.00	47.47	46.74	47.20	3136700
2007-10-03	47.30	47.30	46.60	46.92	3984700
2007-10-04	46.92	47.11	45.59	45.96	3882700
2007-10-05	46.62	47.89	46.36	47.42	4000800
2007-10-08	47.49	47.62	46.15	46.65	1942200
2007-10-09	46.65	46.75	44.60	45.10	7504500
2007-10-10	44.74	45.73	44.72	45.31	3265700
2007-10-11	45.56	45.75	43.82	44.27	5931606
2007-10-12	44.38	44.93	43.66	43.97	3982800
2007-10-15	43.95	43.95	41.42	41.74	9508500
2007-10-16	41.86	42.22	41.48	41.80	6410300
2007-10-17	42.71	44.24	42.46	43.10	7859800
2007-10-18	42.22	43.02	42.22	42.70	5491943
2007-10-19	42.55	42.67	41.11	41.28	4943100
2007-10-22	41.05	42.11	40.57	41.47	7805900
2007-10-23	38.00	38.94	36.15	36.60	34057874
2007-10-24	36.93	37.17	36.19	36.40	12567100
2007-10-25	36.33	36.57	35.07	35.18	13756000
2007-10-26	35.56	36.35	35.10	36.16	8461300
2007-10-29	36.29	37.74	36.25	37.10	9737800
2007-10-30	36.69	37.10	35.68	35.90	10628500
2007-10-31	36.21	36.80	35.65	36.56	6796500
2007-11-01	36.11	36.38	35.12	35.14	6731200
2007-11-02	34.71	35.37	34.17	35.18	6298100
2007-11-05	34.90	35.25	33.85	33.93	7666240
2007-11-06	33.74	34.27	33.23	33.40	8606435
2007-11-07	32.57	33.72	32.40	33.07	8950071
2007-11-08	33.52	33.52	30.52	32.30	13212401
2007-11-09	32.45	33.20	32.00	32.58	10538906
2007-11-12	32.59	34.80	32.25	33.69	8342577
2007-11-13	35.05	36.08	33.86	35.94	8553930
2007-11-14	36.50	36.83	34.77	34.89	8351497
2007-11-15	34.82	34.85	33.72	34.26	7411473
2007-11-16	34.56	34.73	33.54	34.32	5728667
2007-11-19	34.91	34.91	33.61	34.42	6765209
2007-11-20	34.44	36.27	34.39	35.21	8262325
2007-11-21	34.15	35.55	33.75	34.83	6207210
2007-11-23	34.99	36.00	34.95	35.91	2075200
2007-11-26	36.43	36.43	34.67	34.77	5316900
2007-11-27	34.88	35.19	34.51	35.00	5136201
2007-11-28	35.19	37.28	35.13	37.18	7238097
2007-11-29	37.14	37.14	35.38	35.79	4640331
2007-11-30	36.59	38.17	36.59	37.14	5567313
2007-12-03	37.50	37.63	36.26	36.38	3369588
2007-12-04	36.24	36.49	35.56	35.74	4238237
2007-12-05	36.30	36.75	35.79	36.34	3687538
2007-12-06	36.33	36.87	35.60	36.67	3264769
2007-12-07	36.51	37.58	36.46	36.60	3159862
2007-12-10	36.63	37.50	36.31	37.37	2630994
2007-12-11	37.50	37.99	35.78	35.81	3946578
2007-12-12	36.60	37.00	34.75	35.05	7378161
2007-12-13	35.93	36.00	34.57	35.23	4707012
2007-12-14	34.80	34.96	34.10	34.20	4207478
2007-12-17	34.00	34.00	32.94	32.97	4570856
2007-12-18	33.18	33.39	31.02	31.13	14260316
2007-12-19	31.20	31.57	29.22	30.41	14078947
2007-12-20	30.57	32.00	30.26	31.59	7343125
2007-12-21	31.80	32.22	31.24	31.47	5247728
2007-12-24	31.45	31.63	30.96	31.58	1731033
2007-12-26	31.59	31.59	30.76	30.88	2957229
2007-12-27	30.60	31.08	30.15	30.93	4802396
2007-12-28	31.11	31.39	29.98	30.47	4906846
2007-12-31	30.32	31.01	30.05	30.58	3791353
2008-01-02	30.62	31.21	30.49	30.55	4941618
2008-01-03	30.58	31.07	29.60	29.71	4992538
2008-01-04	29.40	29.40	27.58	28.09	7573894
2008-01-07	28.21	28.60	27.85	28.29	4902715
2008-01-08	28.49	29.13	28.14	28.23	6142581
2008-01-09	27.21	27.70	26.21	27.32	9526895
2008-01-10	27.00	29.36	26.90	28.87	6965577
2008-01-11	28.80	28.80	26.44	26.85	8946411
2008-01-14	26.03	26.42	25.15	25.72	9743811
2008-01-15	24.90	25.30	24.09	24.62	7912757
2008-01-16	24.46	26.33	24.46	25.73	8053839
2008-01-17	25.76	25.94	24.79	24.93	5802202
2008-01-18	25.12	26.00	24.88	25.19	6020637
2008-01-22	23.68	27.49	23.22	27.23	12261024
2008-01-23	27.37	30.00	25.75	29.19	20883799
2008-01-24	29.69	31.13	29.30	30.94	13720095
2008-01-25	31.17	31.50	29.98	30.43	10410719
2008-01-28	30.41	30.82	29.67	30.70	6619122
2008-01-29	31.00	31.22	30.08	31.01	4823638
2008-01-30	31.26	31.72	30.62	30.64	5452733
2008-01-31	30.17	32.39	29.90	32.03	9334041
2008-02-01	32.12	32.95	31.76	32.64	5754892
2008-02-04	32.94	32.99	31.00	31.23	4287025
2008-02-05	30.73	30.76	29.85	29.85	7887133
2008-02-06	29.99	31.00	29.70	29.87	5765358
2008-02-07	29.76	30.96	29.61	30.35	6521434
2008-02-08	30.25	31.22	30.06	30.46	4914623
2008-02-11	30.51	30.85	29.90	30.68	4940767
2008-02-12	30.81	31.96	30.81	31.44	4747219
2008-02-13	31.73	32.52	31.43	32.28	4040856
2008-02-14	32.35	32.56	31.10	31.34	6766759
2008-02-15	31.16	31.43	30.55	31.06	4230522
2008-02-19	31.34	31.50	30.09	30.25	5124744
2008-02-20	29.50	30.27	28.53	29.98	9158616
2008-02-21	29.80	30.55	29.56	29.73	7175367
2008-02-22	29.75	30.08	29.11	30.03	6081918
2008-02-25	30.11	31.11	29.65	30.97	5756728
2008-02-26	30.77	32.61	30.77	32.50	7934564
2008-02-27	32.38	32.70	31.95	32.51	7609032
2008-02-28	32.22	32.31	31.32	31.41	4024732
2008-02-29	31.01	31.43	30.16	30.32	4295758
2008-03-03	30.32	30.84	29.72	30.76	6580495
2008-03-04	30.31	30.50	29.43	30.04	8863800
2008-03-05	30.47	31.27	29.58	29.90	8639618
2008-03-06	29.81	30.10	28.65	28.72	6003948
2008-03-07	28.42	29.46	28.20	28.46	5300016
2008-03-10	28.46	28.46	26.93	26.95	6651506
2008-03-11	27.58	28.34	26.95	28.32	13285879
2008-03-12	28.13	28.52	28.05	28.10	10912744
2008-03-13	27.76	28.66	27.00	28.38	10333073
2008-03-14	28.54	28.58	27.27	28.03	7714922
2008-03-17	26.98	27.63	26.14	26.93	7756007
2008-03-18	27.62	28.65	27.26	28.62	6591991
2008-03-19	28.70	29.17	27.81	27.81	3860395
2008-03-20	27.84	30.12	27.81	29.89	9501312
2008-03-24	30.00	32.90	30.00	32.62	9326777
2008-03-25	32.53	33.15	31.13	31.96	6842208
2008-03-26	31.86	31.90	30.91	31.04	4622843
2008-03-27	31.18	31.93	30.62	30.88	3369592
2008-03-28	30.45	30.45	29.12	29.20	4805652
2008-03-31	29.24	30.39	29.10	30.15	5936315
2008-04-01	30.66	32.41	30.66	32.09	7290075
2008-04-02	32.05	32.44	31.57	31.63	5296803
2008-04-03	31.39	32.38	31.13	32.23	4161487
2008-04-04	32.22	33.99	31.72	32.92	8761350
2008-04-07	33.64	33.77	32.50	32.66	4808159
2008-04-08	32.48	32.62	31.52	31.62	6322167
2008-04-09	31.69	32.11	30.58	30.78	5495004
2008-04-10	30.85	31.35	30.03	30.97	7858858
2008-04-11	30.44	31.47	30.44	31.03	4053706
2008-04-14	31.00	31.17	30.55	30.79	3408542
2008-04-15	31.02	31.35	30.53	31.26	4660965
2008-04-16	31.47	31.60	30.62	30.98	5274594
2008-04-17	31.00	32.16	30.76	32.00	4004426
2008-04-18	32.48	33.24	32.36	32.85	4838339
2008-04-21	32.96	32.96	31.95	32.50	5209404
2008-04-22	31.55	31.78	29.95	31.70	11524473
2008-04-23	32.05	33.59	32.01	33.50	10779701
2008-04-24	33.57	35.07	32.92	34.48	8741879
2008-04-25	34.59	35.98	34.56	35.80	7050846
2008-04-28	35.80	36.06	34.78	35.80	7434084
2008-04-29	35.69	36.55	35.68	36.07	6233015
2008-04-30	36.00	36.53	35.51	35.57	6932871
2008-05-01	35.59	36.30	35.25	36.04	7030819
2008-05-02	36.46	36.86	35.68	35.84	5003240
2008-05-05	35.65	35.68	35.11	35.28	3258375
2008-05-06	35.24	35.98	34.70	35.70	4377476
2008-05-07	35.97	35.97	35.00	35.11	5594115
2008-05-08	35.32	35.50	33.87	34.28	6562761
2008-05-09	34.22	34.99	34.03	34.19	4626735
2008-05-12	34.35	35.28	34.03	34.86	3362212
2008-05-13	34.56	35.32	34.27	35.24	6055446
2008-05-14	35.47	37.46	35.24	37.05	8677135
2008-05-15	37.14	37.64	36.37	37.45	5219063
2008-05-16	37.59	37.59	35.94	36.65	6493603
2008-05-19	36.79	37.25	36.20	36.44	4035575
2008-05-20	36.28	36.30	35.24	35.91	4737891
2008-05-21	36.04	36.05	33.95	34.09	8495814
2008-05-22	34.19	34.71	33.56	34.25	6653746
2008-05-23	34.03	34.15	33.57	33.70	4678143
2008-05-27	34.03	35.00	33.67	34.36	3956090
2008-05-28	34.80	35.88	34.80	35.63	4752005
2008-05-29	35.63	37.45	35.49	37.20	7752604
2008-05-30	37.01	37.39	35.91	36.30	4908266
2008-06-02	35.93	36.27	34.95	35.34	6108563
2008-06-03	35.54	36.25	35.13	36.01	6429566
2008-06-04	35.96	36.80	35.80	36.15	5577763
2008-06-05	36.47	37.10	36.20	36.86	7306487
2008-06-06	36.48	36.65	35.21	35.44	7928734
2008-06-09	35.70	35.94	34.23	34.57	7219074
2008-06-10	34.06	34.90	33.81	34.55	7935357
2008-06-11	34.24	34.56	32.76	32.97	9448172
2008-06-12	33.11	33.84	32.42	32.70	8096890
2008-06-13	32.98	33.78	32.87	33.66	5125417
2008-06-16	33.53	33.53	32.93	33.35	5040877
2008-06-17	33.50	34.70	33.22	33.37	4015515
2008-06-18	33.21	33.21	32.08	32.35	4604151
2008-06-19	32.29	32.50	31.37	32.38	7205918
2008-06-20	32.01	32.14	30.77	31.13	7602380
2008-06-23	31.32	31.45	29.99	30.05	6211652
2008-06-24	29.99	30.58	28.65	29.81	10488176
2008-06-25	29.92	31.25	29.59	30.54	5188257
2008-06-26	30.16	30.22	28.50	29.64	7113786
2008-06-27	29.84	29.84	28.88	29.29	6276431
2008-06-30	29.28	30.23	28.72	28.88	6344592
2008-07-01	28.60	29.29	28.06	29.14	6406763
2008-07-02	29.20	30.27	28.30	28.36	5901304
2008-07-03	28.55	29.67	28.35	28.81	4156833
2008-07-07	28.98	29.69	27.83	27.94	7947959
2008-07-08	27.84	28.82	27.84	28.80	8198219
2008-07-09	28.72	28.97	26.70	26.80	10900586
2008-07-10	26.75	26.75	25.06	25.26	12566945
2008-07-11	24.82	25.23	23.74	24.76	12691184
2008-07-14	25.38	26.71	25.16	25.40	11572100
2008-07-15	25.01	26.56	24.41	26.15	12537932
2008-07-16	26.24	27.38	25.52	27.24	6704316
2008-07-17	27.31	28.51	26.50	28.45	6496477
2008-07-18	28.53	28.58	27.23	28.03	6366824
2008-07-21	28.20	28.37	27.30	27.48	3897387
2008-07-22	27.20	28.37	26.39	28.27	6379738
2008-07-23	28.05	29.72	27.80	29.52	8482805
2008-07-24	29.24	29.31	27.47	27.58	4905764
2008-07-25	27.77	29.20	26.52	26.59	7035135
2008-07-28	26.55	26.90	26.00	26.38	6571286
2008-07-29	25.23	27.35	25.05	26.00	17345290
2008-07-30	26.01	26.88	25.30	25.76	9709261
2008-07-31	25.23	25.88	25.00	25.51	9196039
2008-08-01	25.68	25.75	24.69	24.85	7340128
2008-08-04	24.86	25.51	24.56	25.10	6161125
2008-08-05	25.33	27.09	25.33	26.81	8794663
2008-08-06	26.62	27.99	25.99	27.66	10435102
2008-08-07	27.41	28.24	26.80	27.40	11232116
2008-08-08	27.57	30.21	27.29	29.89	11156697
2008-08-11	29.83	32.96	29.11	30.79	16411543
2008-08-12	30.85	31.90	30.32	30.69	8824091
2008-08-13	30.67	30.88	29.60	30.19	7937609
2008-08-14	30.01	31.69	29.89	31.06	6233458
2008-08-15	31.23	31.80	30.80	31.19	4672930
2008-08-18	31.38	31.38	30.16	30.30	4483517
2008-08-19	30.12	30.12	29.00	29.40	4968603
2008-08-20	29.47	29.50	28.07	28.31	5715744
2008-08-21	28.05	28.52	27.55	28.37	6626420
2008-08-22	28.65	28.82	27.80	28.33	5922061
2008-08-25	28.06	28.06	26.13	26.40	9355694
2008-08-26	27.23	28.46	26.53	28.18	14233596
2008-08-27	28.18	29.26	28.04	28.78	11483903
2008-08-28	29.01	29.66	28.71	29.37	5892660
2008-08-29	29.20	29.44	28.83	28.99	3693827
2008-09-02	29.29	30.00	28.73	29.06	5982615
2008-09-03	28.99	29.30	28.68	29.09	5735297
2008-09-04	28.96	29.38	28.45	28.64	6028036
2008-09-05	28.25	28.65	27.52	28.60	6247809
2008-09-08	29.80	30.68	29.60	30.68	11671106
2008-09-09	30.86	31.00	29.59	29.59	7582792
2008-09-10	29.74	30.06	28.95	29.30	5473446
2008-09-11	28.80	30.26	28.45	30.18	7057663
2008-09-12	30.11	30.11	29.42	29.60	7841507
2008-09-15	28.31	30.39	28.31	28.61	7494515
2008-09-16	27.92	30.48	27.50	29.44	9196502
2008-09-17	28.98	28.98	27.22	27.60	10166390
2008-09-18	28.15	28.58	26.48	28.52	6917615
2008-09-19	29.76	31.93	28.70	29.49	9692897
2008-09-22	29.66	29.66	27.19	27.70	6274733
2008-09-23	27.75	28.00	26.70	26.92	5586530
2008-09-24	27.01	27.10	25.80	25.89	7518894
2008-09-25	26.16	26.68	25.04	25.36	11373959
2008-09-26	24.99	26.07	24.81	25.99	9506288
2008-09-29	25.81	26.00	22.65	23.80	13376123
2008-09-30	24.11	25.27	23.55	25.04	8320167
2008-10-01	24.96	25.00	23.71	23.96	5852565
2008-10-02	23.64	23.91	22.42	22.54	6898581
2008-10-03	23.01	23.14	21.50	21.55	7049621
2008-10-06	20.05	20.98	19.09	20.39	13783456
2008-10-07	20.70	21.21	18.47	18.74	11543972
2008-10-08	17.40	20.09	17.08	18.38	11295554
2008-10-09	18.74	18.84	16.92	17.20	8619468
2008-10-10	16.01	19.19	15.16	18.35	12301613
2008-10-13	19.51	20.69	19.03	20.24	9623663
2008-10-14	21.28	22.14	19.01	19.25	8927159
2008-10-15	18.43	18.97	16.23	16.23	7620496
2008-10-16	16.25	17.98	15.82	17.68	9259697
2008-10-17	17.05	18.81	16.80	18.10	5950091
2008-10-20	18.72	19.47	18.15	18.63	8630346
2008-10-21	20.00	21.47	19.66	20.37	13843053
2008-10-22	19.75	20.01	18.07	18.77	7209872
2008-10-23	18.85	19.44	17.43	19.09	7825366
2008-10-24	17.00	18.50	16.85	17.63	6692977
2008-10-27	17.21	18.20	16.04	16.09	11446586
2008-10-28	16.82	19.38	16.12	19.38	14693920
2008-10-29	19.26	19.90	18.08	18.63	8345177
2008-10-30	19.25	19.73	18.96	19.52	7668024
2008-10-31	19.06	21.48	19.06	20.60	8241477
2008-11-03	20.55	20.90	19.74	20.22	5156468
2008-11-04	20.89	20.89	19.71	20.15	6479136
2008-11-05	19.79	20.62	19.30	19.48	6066795
2008-11-06	18.93	19.09	17.18	17.35	8811900
2008-11-07	17.52	17.83	16.84	17.18	8987568
2008-11-10	17.60	17.91	16.40	16.81	5279796
2008-11-11	16.40	16.78	15.70	16.20	5535562
2008-11-12	15.74	16.15	15.27	15.31	7406124
2008-11-13	15.41	17.55	14.52	17.49	10103324
2008-11-14	16.97	17.58	16.18	16.20	8450047
2008-11-17	15.74	16.39	15.54	15.77	6411248
2008-11-18	15.75	15.75	14.68	15.32	10095069
2008-11-19	15.22	15.43	13.87	13.91	7214157
2008-11-20	13.57	15.27	13.33	13.45	8697584
2008-11-21	13.89	14.95	13.19	14.74	7506487
2008-11-24	15.07	17.11	14.67	16.68	9725965
2008-11-25	17.13	17.84	16.45	17.59	9158424
2008-11-26	16.73	18.26	16.52	17.90	6051235
2008-11-28	17.63	17.90	17.22	17.90	2351358
2008-12-01	17.62	17.62	16.80	16.85	7190126
2008-12-02	17.13	17.37	16.41	17.22	6974826
2008-12-03	16.60	18.45	16.52	18.33	5650905
2008-12-04	18.00	19.15	17.74	18.05	6845604
2008-12-05	17.69	19.77	17.42	19.69	6769134
2008-12-08	20.17	21.24	20.09	20.90	7667720
2008-12-09	20.66	21.61	19.92	20.04	6575379
2008-12-10	20.33	21.42	19.90	21.24	7263977
2008-12-11	20.57	21.05	19.69	20.17	11845840
2008-12-12	19.35	20.62	19.31	20.25	5056569
2008-12-15	20.40	20.48	19.43	19.87	4343598
2008-12-16	20.25	21.19	19.75	21.08	6502076
2008-12-17	20.92	22.36	20.42	22.02	6273620
2008-12-18	21.80	22.26	21.42	21.76	7063445
2008-12-19	22.09	22.09	20.29	21.00	6969446
2008-12-22	21.31	21.32	19.80	20.29	4014980
2008-12-23	20.39	20.68	19.89	20.03	3168502
2008-12-24	20.11	20.43	19.90	20.36	1157169
2008-12-26	20.49	20.93	20.17	20.36	1389729
2008-12-29	20.42	20.42	19.50	19.76	3420633
2008-12-30	19.90	20.36	19.79	20.36	3549124
2008-12-31	20.34	20.99	20.32	20.77	3055845
2009-01-02	20.84	22.17	20.48	22.02	4016624
2009-01-05	21.85	22.12	21.20	21.90	5743387
2009-01-06	21.72	22.46	21.10	21.91	5864224
2009-01-07	21.50	21.71	21.12	21.56	7888314
2009-01-08	21.18	21.18	19.89	20.90	10551179
2009-01-09	19.42	19.45	18.01	18.11	15290969
2009-01-12	18.03	18.41	17.16	17.26	9099577
2009-01-13	17.24	17.68	16.94	17.18	8726841
2009-01-14	16.52	16.70	16.00	16.05	10420250
2009-01-15	16.06	17.27	15.80	16.81	11344375
2009-01-16	17.12	17.30	16.35	17.00	6366539
2009-01-20	17.00	17.15	15.79	15.87	8488913
2009-01-21	16.23	16.49	13.37	14.72	20653090
2009-01-22	14.47	14.99	13.98	14.44	10047315
2009-01-23	14.10	14.61	14.01	14.40	8617499
2009-01-26	14.25	15.13	14.11	14.48	7208519
2009-01-27	14.50	14.83	14.09	14.32	6394630
2009-01-28	14.82	15.93	14.52	15.38	8111487
2009-01-29	15.09	15.24	14.74	14.85	5593646
2009-01-30	14.92	15.14	14.48	14.60	10817920
2009-02-02	14.38	14.57	13.65	13.97	8859464
2009-02-03	13.81	15.05	13.65	14.82	9449677
2009-02-04	14.91	15.05	14.43	14.64	5858816
2009-02-05	14.66	15.29	14.60	14.91	8780773
2009-02-06	15.18	16.20	14.87	15.87	8041075
2009-02-09	15.89	16.01	14.98	15.13	7981423
2009-02-10	14.98	15.26	14.14	14.31	7230876
2009-02-11	14.45	14.72	13.88	14.20	6278969
2009-02-12	14.20	14.38	13.72	14.29	6026594
2009-02-13	14.20	14.49	13.91	13.97	3864454
2009-02-17	13.51	14.27	13.33	13.97	8893863
2009-02-18	14.24	14.37	13.44	13.67	6269429
2009-02-19	13.82	14.16	13.56	13.75	5518625
2009-02-20	13.47	14.00	13.36	13.74	7029586
2009-02-23	13.87	14.03	13.26	13.36	8261786
2009-02-24	13.50	14.41	13.22	14.27	8144282
2009-02-25	14.19	14.54	13.55	13.86	10091674
2009-02-26	14.09	14.49	13.56	13.59	7365387
2009-02-27	13.38	14.37	13.38	13.98	8038904
2009-03-02	13.55	13.92	12.96	13.00	6847341
2009-03-03	13.22	13.39	12.71	13.01	9923680
2009-03-04	13.31	13.63	13.03	13.37	7001262
2009-03-05	13.03	13.48	12.16	12.28	8405255
2009-03-06	12.46	12.46	11.41	11.80	12831728
2009-03-09	11.61	11.98	11.46	11.73	11392730
2009-03-10	11.87	13.21	11.87	13.15	8769457
2009-03-11	12.99	14.35	12.89	13.99	10618184
2009-03-12	13.92	14.58	13.73	14.46	8475582
2009-03-13	14.55	14.79	14.06	14.69	7008856
2009-03-16	14.90	14.90	14.35	14.35	5256469
2009-03-17	14.35	15.27	14.03	15.27	5329234
2009-03-18	15.17	16.10	14.97	15.80	7863075
2009-03-19	15.91	15.94	15.29	15.61	5550232
2009-03-20	15.64	15.88	14.84	15.03	7612684
2009-03-23	15.55	16.54	15.13	16.51	5341305
2009-03-24	16.27	17.16	16.16	16.80	7341201
2009-03-25	17.01	17.72	16.49	17.18	10338402
2009-03-26	17.26	18.00	17.26	17.76	5677618
2009-03-27	17.42	17.76	17.16	17.48	4144772
2009-03-30	17.04	17.30	16.10	16.37	5676298
2009-03-31	16.53	16.98	16.11	16.70	5238048
2009-04-01	16.43	17.09	16.25	17.00	4295069
2009-04-02	17.50	18.62	17.19	17.92	6807141
2009-04-03	17.98	18.65	17.86	18.65	5192034
2009-04-06	18.37	18.45	17.40	17.86	4720505
2009-04-07	17.53	17.68	16.91	16.93	4760148
2009-04-08	17.05	17.68	17.05	17.65	4716582
2009-04-09	18.30	19.03	17.97	18.86	5378050
2009-04-13	18.66	18.80	18.09	18.47	5745466
2009-04-14	18.19	18.56	17.88	18.25	6791849
2009-04-15	18.00	18.74	17.81	18.22	5938621
2009-04-16	18.64	19.09	17.86	18.89	7332811
2009-04-17	18.93	19.49	18.57	19.30	5133792
2009-04-20	18.94	19.10	18.00	18.23	5280183
2009-04-21	20.18	21.62	19.97	20.92	25610103
2009-04-22	19.80	23.52	19.76	22.80	15073084
2009-04-23	22.73	23.27	21.52	22.24	10639234
2009-04-24	22.73	23.29	22.04	22.52	9847079
2009-04-27	22.02	22.71	21.89	22.14	5845527
2009-04-28	21.82	23.81	21.76	23.48	13185838
2009-04-29	23.83	24.75	23.20	24.33	11100713
2009-04-30	24.68	25.40	24.33	24.50	8282862
2009-05-01	24.47	25.15	23.95	24.85	6561176
2009-05-04	25.13	25.83	24.72	25.48	6312414
2009-05-05	25.39	25.75	24.57	25.42	5514396
2009-05-06	25.73	25.95	24.83	25.86	9171965
2009-05-07	26.21	26.48	25.58	25.92	9756088
2009-05-08	26.03	26.26	25.02	26.03	7331184
2009-05-11	25.37	25.79	24.61	25.05	7268989
2009-05-12	25.28	25.56	23.61	23.95	8808896
2009-05-13	23.12	23.35	22.01	22.73	9597493
2009-05-14	22.50	23.71	22.35	23.25	4980833
2009-05-15	23.14	24.11	23.01	23.14	5974841
2009-05-18	23.72	25.01	23.41	24.99	7245406
2009-05-19	25.00	25.65	24.47	25.00	6685606
2009-05-20	25.30	25.99	24.48	24.59	6255616
2009-05-21	24.18	24.81	23.69	24.09	5663668
2009-05-22	24.22	24.74	23.56	24.35	3894579
2009-05-26	24.25	25.82	24.17	25.51	6028772
2009-05-27	25.56	26.41	25.31	25.45	5680788
2009-05-28	25.99	26.09	24.66	25.41	4596369
2009-05-29	25.55	26.31	25.55	26.27	4996555
2009-06-01	26.81	28.74	26.46	28.36	7969478
2009-06-02	28.51	28.51	27.37	27.90	7982199
2009-06-03	27.54	27.99	27.19	27.69	6610380
2009-06-04	27.69	27.69	26.31	26.94	10229737
2009-06-05	27.28	27.96	26.43	26.92	6677809
2009-06-08	26.81	27.10	26.11	26.83	4055820
2009-06-09	27.00	28.10	26.83	27.94	5267597
2009-06-10	28.27	28.52	27.17	27.85	5616934
2009-06-11	27.93	27.97	26.71	26.79	5775810
2009-06-12	26.41	26.56	25.22	26.12	7407806
2009-06-15	25.69	26.95	25.53	26.83	7794675
2009-06-16	26.91	27.40	26.03	26.24	7878335
2009-06-17	26.20	26.75	25.55	26.27	5243586
2009-06-18	26.11	26.25	25.06	25.44	5786664
2009-06-19	25.75	26.36	25.60	26.24	4903702
2009-06-22	26.20	26.98	25.75	26.46	7651370
2009-06-23	26.49	26.53	25.02	25.13	6431500
2009-06-24	25.48	26.02	25.14	25.36	5368756
2009-06-25	25.37	26.37	25.29	26.24	3996302
2009-06-26	26.17	27.24	26.16	26.93	4414234
2009-06-29	27.06	27.16	26.41	26.59	3033123
2009-06-30	26.57	27.28	26.53	26.88	4451416
2009-07-01	27.11	27.80	26.98	27.04	5202141
2009-07-02	26.67	27.04	25.80	25.80	5034467
2009-07-06	25.61	25.88	24.79	25.18	6735009
2009-07-07	25.27	25.27	23.97	24.03	6194022
2009-07-08	24.12	24.42	23.71	24.20	8709568
2009-07-09	24.33	24.58	23.60	23.86	5696768
2009-07-10	23.79	24.08	23.43	23.56	5802354
2009-07-13	23.57	23.99	22.94	23.85	7239648
2009-07-14	23.98	24.86	23.62	24.77	6027434
2009-07-15	25.62	26.35	25.22	26.31	5876049
2009-07-16	26.25	26.30	25.49	26.20	4529922
2009-07-17	26.13	26.71	26.07	26.63	4034982
2009-07-20	26.94	27.17	26.62	27.07	3023552
2009-07-21	27.19	27.51	26.88	27.48	5071947
2009-07-22	27.80	28.79	27.45	28.42	5337568
2009-07-23	28.55	29.48	28.17	29.23	4940345
2009-07-24	29.09	29.40	28.59	29.31	3453908
2009-07-27	28.66	28.77	27.49	28.43	6938952
2009-07-28	26.85	28.14	26.37	28.05	12525612
2009-07-29	28.13	29.21	28.12	28.89	6633814
2009-07-30	29.19	29.97	29.00	29.17	4619061
2009-07-31	29.03	29.76	28.79	29.59	4142340
2009-08-03	29.88	29.90	29.00	29.90	4977272
2009-08-04	29.59	29.88	29.07	29.31	4060854
2009-08-05	29.45	29.82	28.91	29.30	2426450
2009-08-06	29.30	29.68	28.90	29.43	2420146
2009-08-07	29.70	30.61	29.69	30.39	3667343
2009-08-10	30.07	30.09	29.48	29.68	3341002
2009-08-11	29.33	30.03	29.19	29.85	4262120
2009-08-12	30.05	30.24	29.59	29.83	4551546
2009-08-13	30.22	30.24	28.80	29.17	6997604
2009-08-14	29.57	29.57	28.34	28.55	4953787
2009-08-17	27.95	28.00	27.21	27.71	4257368
2009-08-18	27.70	28.24	27.66	28.14	2535528
2009-08-19	27.76	28.40	27.56	28.17	2650904
2009-08-20	28.32	28.76	28.20	28.74	3095398
2009-08-21	29.04	29.20	28.36	28.75	3293051
2009-08-24	28.82	28.88	27.96	28.03	4433883
2009-08-25	28.34	29.44	28.02	29.26	5193355
2009-08-26	29.07	29.50	28.99	29.31	2696840
2009-08-27	29.16	29.44	28.71	29.25	2371688
2009-08-28	29.75	29.79	29.11	29.27	3296976
2009-08-31	28.95	29.08	28.22	28.29	3240377
2009-09-01	29.40	29.99	28.77	28.90	6201807
2009-09-02	28.73	28.73	28.16	28.23	3862275
2009-09-03	28.50	29.02	28.24	28.94	2787175
2009-09-04	28.82	29.82	28.82	29.63	2338744
2009-09-08	29.98	30.46	29.72	30.42	4512694
2009-09-09	30.43	31.28	30.21	31.27	4868980
2009-09-10	31.37	31.73	30.88	31.24	5340859
2009-09-11	31.20	31.71	31.17	31.47	3457130
2009-09-14	31.24	31.94	30.86	31.85	2951236
2009-09-15	31.91	32.57	31.77	32.25	3298112
2009-09-16	32.48	32.56	31.94	32.48	6032799
2009-09-17	32.34	33.33	32.34	32.90	4713492
2009-09-18	32.87	33.80	32.81	33.63	5183988
2009-09-21	33.32	33.67	32.91	33.01	5195781
2009-09-22	33.28	33.28	32.59	32.70	3928877
2009-09-23	32.85	33.06	32.35	32.35	3309787
2009-09-24	32.47	32.69	31.59	31.75	4023231
2009-09-25	31.72	31.98	31.41	31.67	2500999
2009-09-28	31.95	32.66	31.85	32.60	2094093
2009-09-29	32.82	33.33	32.67	33.08	3042118
2009-09-30	33.22	33.34	32.32	32.92	3660124
2009-10-01	32.67	33.00	31.93	32.05	6368347
2009-10-02	31.37	31.80	31.04	31.08	4348795
2009-10-05	31.33	32.42	31.20	32.25	2978367
2009-10-06	32.40	33.12	32.40	32.95	3945661
2009-10-07	32.70	33.52	32.21	33.44	5192547
2009-10-08	33.60	34.12	33.23	34.05	4673934
2009-10-09	33.96	34.65	33.78	34.50	4170253
2009-10-12	34.61	34.79	34.25	34.50	3406017
2009-10-13	34.43	34.82	34.16	34.39	2627722
2009-10-14	34.92	35.19	34.57	35.17	3374260
2009-10-15	34.87	35.47	34.65	34.71	3953612
2009-10-16	34.29	34.57	33.85	34.11	6369489
2009-10-19	34.24	34.90	34.19	34.51	8554324
2009-10-20	33.80	34.50	33.27	33.41	6653366
2009-10-21	33.41	34.10	33.07	33.14	6056570
2009-10-22	33.25	34.97	33.25	34.82	6331076
2009-10-23	34.84	34.84	34.03	34.22	3367841
2009-10-26	34.59	35.05	34.43	34.55	4714772
2009-10-27	34.66	34.66	33.13	33.31	3582692
2009-10-28	33.32	33.47	31.69	31.83	4369216
2009-10-29	32.24	33.08	32.09	32.87	4241505
2009-10-30	33.73	34.50	32.59	32.97	6329348
2009-11-02	33.10	33.43	32.30	33.23	4891126
2009-11-03	32.98	33.22	31.98	32.82	4910263
2009-11-04	33.16	33.30	32.22	32.37	4054463
2009-11-05	32.89	33.97	32.54	33.96	4358939
2009-11-06	33.79	34.20	33.21	33.92	2881797
2009-11-09	34.27	35.08	33.90	35.08	3201872
2009-11-10	34.77	35.23	34.64	34.97	4015826
2009-11-11	35.45	36.47	34.94	35.99	6334874
2009-11-12	35.86	36.11	34.80	35.00	4441749
2009-11-13	34.92	35.65	34.58	35.56	4856274
2009-11-16	36.93	37.10	35.72	35.99	6793748
2009-11-17	36.00	36.02	33.90	34.48	8763504
2009-11-18	34.43	34.90	34.04	34.44	2912127
2009-11-19	34.22	34.22	32.96	33.92	7214044
2009-11-20	33.72	34.24	33.40	33.79	5895011
2009-11-23	34.30	35.10	34.11	34.76	4809497
2009-11-24	34.91	35.50	34.76	34.93	5177548
2009-11-25	35.61	35.92	35.49	35.79	4202145
2009-11-27	34.75	35.77	34.54	35.29	2158383
2009-11-30	35.29	35.29	34.36	34.75	5464917
2009-12-01	35.19	35.59	34.95	35.42	3321066
2009-12-02	35.65	36.15	35.42	35.80	4230699
2009-12-03	35.66	36.00	35.42	35.75	4085746
2009-12-04	36.39	37.35	35.75	36.53	6980748
2009-12-07	36.54	36.55	35.88	35.94	3847049
2009-12-08	35.79	35.79	35.12	35.29	4269913
2009-12-09	35.20	35.40	34.93	35.18	2944699
2009-12-10	35.60	36.25	35.55	35.95	4555123
2009-12-11	36.36	36.38	35.78	35.84	4018521
2009-12-14	36.29	36.98	36.10	36.85	3031186
2009-12-15	36.84	36.85	36.23	36.52	3107633
2009-12-16	36.82	36.93	36.55	36.69	3241278
2009-12-17	36.53	36.86	36.24	36.57	2541193
2009-12-18	36.68	36.78	35.73	36.34	3509529
2009-12-21	36.52	37.31	36.42	37.11	3180213
2009-12-22	36.84	37.20	36.53	36.84	2381121
2009-12-23	37.08	37.31	36.86	37.05	1561477
2009-12-24	37.10	37.29	36.87	37.15	498950
2009-12-28	37.16	37.36	37.02	37.17	1430025
2009-12-29	37.31	37.31	36.59	36.79	2188859
2009-12-30	36.67	37.03	36.65	36.97	1795338
2009-12-31	37.15	37.15	36.50	36.53	1057504
2010-01-04	36.89	36.89	36.11	36.31	3350675
2010-01-05	36.34	37.28	35.89	36.75	3223355
2010-01-06	36.65	37.57	36.57	37.47	2968296
2010-01-07	37.58	37.96	37.29	37.49	2719114
2010-01-08	37.22	37.35	36.88	37.27	3139935
2010-01-11	37.46	38.51	37.46	38.32	4025713
2010-01-12	38.10	38.65	37.75	38.60	5185833
2010-01-13	38.55	38.55	37.76	38.27	3243872
2010-01-14	38.21	38.33	37.18	37.50	4511699
2010-01-15	37.54	37.84	36.64	36.79	6035720
2010-01-19	37.12	37.53	36.70	37.45	5559699
2010-01-20	35.20	35.90	34.99	35.35	15021212
2010-01-21	35.32	35.38	33.49	34.10	10370748
2010-01-22	33.84	34.54	33.53	34.04	7165024
2010-01-25	34.35	34.71	33.73	34.09	5638145
2010-01-26	34.07	35.01	33.91	34.61	5387178
2010-01-27	34.56	35.17	34.37	35.01	5671107
2010-01-28	35.11	35.37	34.65	34.87	6523757
2010-01-29	34.98	35.36	34.73	34.88	5884041
2010-02-01	35.00	35.36	34.83	35.27	3762881
2010-02-02	35.29	35.77	35.10	35.73	4714178
2010-02-03	35.32	35.61	34.98	35.49	4774369
2010-02-04	35.10	35.34	34.17	34.47	5002761
2010-02-05	33.60	34.39	32.96	34.32	8826046
2010-02-08	34.25	34.83	33.90	34.19	3456459
2010-02-09	34.71	34.84	34.28	34.70	3366043
2010-02-10	34.62	35.00	34.33	34.73	2964861
2010-02-11	34.70	35.69	34.43	35.38	4028638
2010-02-12	35.01	35.53	34.61	35.47	4754474
2010-02-16	35.69	36.32	35.25	36.18	3478817
2010-02-17	36.44	36.44	35.77	36.05	4488987
2010-02-18	35.83	36.51	35.80	36.44	3739282
2010-02-19	36.24	36.50	36.02	36.38	3433842
2010-02-22	36.44	36.94	36.38	36.56	4720185
2010-02-23	36.41	36.76	36.13	36.56	4749587
2010-02-24	36.64	37.21	36.44	37.18	4355728
2010-02-25	36.60	36.85	36.20	36.69	5117422
2010-02-26	36.71	37.10	36.42	36.44	3815530
2010-03-01	36.53	37.08	36.18	37.02	5397393
2010-03-02	37.10	37.13	36.78	36.87	4517674
2010-03-03	36.72	36.94	36.34	36.47	4560686
2010-03-04	36.39	37.31	36.39	37.18	4169651
2010-03-05	37.38	37.84	37.05	37.69	3299967
2010-03-08	37.85	37.93	37.32	37.55	3248663
2010-03-09	37.44	39.20	37.38	38.86	5809072
2010-03-10	38.99	39.14	38.45	38.58	4228178
2010-03-11	38.31	38.54	38.05	38.49	2645268
2010-03-12	38.60	38.81	37.86	38.27	2781531
2010-03-15	38.13	38.36	37.53	38.05	3132635
2010-03-16	38.08	38.24	37.68	37.82	3204530
2010-03-17	37.91	38.35	37.91	38.23	2172151
2010-03-18	38.10	38.50	37.85	38.08	2617300
2010-03-19	38.18	38.37	37.68	37.85	3331437
2010-03-22	37.46	38.58	37.29	38.34	4034572
2010-03-23	38.52	38.87	38.12	38.35	3821897
2010-03-24	38.35	38.82	38.33	38.65	3177303
2010-03-25	38.95	39.28	38.68	38.70	2967611
2010-03-26	39.69	40.60	39.17	40.31	5552365
2010-03-29	40.53	40.53	39.47	39.98	4354940
2010-03-30	40.74	40.74	39.74	39.91	2688563
2010-03-31	39.71	40.10	39.43	39.52	3361391
2010-04-01	39.87	40.29	39.70	40.14	3153867
2010-04-05	40.24	40.70	39.92	40.54	2649618
2010-04-06	40.45	40.78	40.18	40.73	2045978
2010-04-07	40.64	41.03	40.20	40.49	3865139
2010-04-08	40.41	40.73	40.00	40.47	2578638
2010-04-09	40.72	41.59	40.49	41.34	3475264
2010-04-12	41.44	41.59	41.14	41.18	2439774
2010-04-13	41.48	41.84	41.33	41.54	2965535
2010-04-14	41.92	42.70	41.74	42.61	3472475
2010-04-15	42.63	43.25	42.33	42.99	3574550
2010-04-16	42.97	43.12	42.08	42.31	5242541
2010-04-19	42.29	42.45	40.92	41.88	6227027
2010-04-20	42.92	43.01	41.72	42.03	6085132
2010-04-21	42.36	43.08	42.10	43.04	5486657
2010-04-22	42.63	43.35	42.50	43.19	6536857
2010-04-23	42.99	43.72	42.76	43.62	4418094
2010-04-26	43.77	43.84	43.23	43.46	3228317
2010-04-27	43.12	43.29	41.91	41.97	4080542
2010-04-28	42.00	42.78	41.93	42.35	4370231
2010-04-29	42.79	43.28	42.52	43.11	2604595
2010-04-30	43.20	43.38	41.71	41.75	3336090
2010-05-03	41.86	43.30	41.85	43.03	3185854
2010-05-04	42.53	42.58	41.28	41.83	4324294
2010-05-05	41.32	42.16	40.67	40.78	3967522
2010-05-06	40.34	40.91	35.70	39.12	5781253
2010-05-07	38.99	39.74	37.64	38.28	5787735
2010-05-10	40.07	41.11	40.01	41.07	3949012
2010-05-11	40.23	41.79	40.23	41.45	4374841
2010-05-12	41.66	42.43	41.47	42.40	2540686
2010-05-13	42.27	42.37	41.53	41.63	4642816
2010-05-14	41.25	41.40	39.54	40.06	6628745
2010-05-17	40.34	40.49	38.75	40.20	3175700
2010-05-18	40.64	40.96	39.14	39.26	3622285
2010-05-19	38.96	39.70	38.46	38.83	5818427
2010-05-20	37.92	38.72	37.40	37.81	6612137
2010-05-21	36.87	39.09	36.87	38.43	7421623
2010-05-24	38.48	39.16	38.25	38.74	5324441
2010-05-25	37.36	39.15	36.97	39.09	5781148
2010-05-26	39.62	40.10	39.22	39.36	6445370
2010-05-27	40.39	42.00	40.20	41.95	6634677
2010-05-28	41.88	42.05	40.69	41.11	4225796
2010-06-01	40.63	41.49	40.11	40.27	3770713
2010-06-02	40.40	41.61	40.31	41.60	4177507
2010-06-03	41.76	42.19	41.40	41.95	4282446
2010-06-04	40.72	41.16	39.43	39.59	4848382
2010-06-07	39.74	40.21	39.12	39.15	4327863
2010-06-08	39.25	39.95	38.66	39.87	4670918
2010-06-09	40.11	41.90	40.11	40.81	4989957
2010-06-10	41.53	42.93	41.53	42.16	7690441
2010-06-11	41.55	42.88	41.40	42.81	4219645
2010-06-14	43.04	43.70	42.76	43.31	3987068
2010-06-15	43.79	44.37	43.06	44.32	4375005
2010-06-16	43.82	44.08	43.24	43.51	4754363
2010-06-17	43.66	44.00	42.87	43.20	4217077
2010-06-18	43.35	43.57	43.00	43.11	4293695
2010-06-21	43.97	43.98	41.90	42.16	4098241
2010-06-22	42.15	42.85	40.62	40.71	4725418
2010-06-23	40.54	41.04	39.90	40.60	3323795
2010-06-24	40.16	40.68	39.28	39.48	4594112
2010-06-25	39.60	39.62	39.00	39.16	5509267
2010-06-28	39.12	39.72	38.97	39.03	3058901
2010-06-29	38.40	38.48	36.72	37.01	6652069
2010-06-30	36.86	37.61	36.44	36.55	4842787
2010-07-01	36.40	36.84	35.36	36.46	5224960
2010-07-02	36.72	36.94	35.55	35.77	3098143
2010-07-06	36.10	36.47	34.33	34.70	7409664
2010-07-07	35.22	36.12	34.52	36.08	6703235
2010-07-08	36.74	36.97	35.53	36.12	5090507
2010-07-09	36.12	36.88	35.81	36.50	3089904
2010-07-12	36.39	36.44	35.51	36.03	3068087
2010-07-13	36.42	37.37	36.33	37.16	3301228
2010-07-14	36.94	37.24	36.53	36.77	3996540
2010-07-15	36.83	36.90	36.10	36.75	2715133
2010-07-16	36.52	36.57	34.62	34.76	5455957
2010-07-19	34.85	35.14	33.97	34.37	5074917
2010-07-20	33.92	35.32	33.75	35.25	4162485
2010-07-21	35.36	35.94	35.00	35.10	3538891
2010-07-22	35.56	36.83	35.56	36.65	3851284
2010-07-23	36.67	37.45	36.02	37.37	3585763
2010-07-26	37.50	38.12	36.87	38.07	2777150
2010-07-27	38.41	38.41	36.96	37.05	4224857
2010-07-28	37.01	37.23	36.54	36.68	2489632
2010-07-29	37.24	37.24	35.83	36.45	2871855
2010-07-30	35.92	37.20	35.86	36.97	3684404
2010-08-02	37.79	38.75	37.54	38.43	5700096
2010-08-03	36.61	37.65	36.02	37.10	7931797
2010-08-04	37.46	39.35	37.46	39.30	6684272
2010-08-05	39.00	39.00	38.50	38.73	4227206
2010-08-06	38.25	39.00	38.00	38.96	3120575
2010-08-09	39.00	39.36	38.56	39.24	2490897
2010-08-10	38.88	39.36	38.49	39.10	2844176
2010-08-11	38.00	38.30	37.29	37.71	2916052
2010-08-12	37.02	37.91	36.87	37.81	2671457
2010-08-13	37.59	37.84	37.29	37.31	1912101
2010-08-16	37.00	37.60	36.71	37.24	2100032
2010-08-17	37.71	38.47	37.56	37.88	2613628
2010-08-18	38.07	38.23	37.38	38.06	3036195
2010-08-19	37.84	37.90	36.78	37.16	2745716
2010-08-20	36.79	37.40	36.40	37.31	2905546
2010-08-23	37.64	38.33	37.39	37.80	3443556
2010-08-24	37.20	37.60	36.54	37.28	3461725
2010-08-25	36.93	38.01	36.61	37.85	3411052
2010-08-26	37.81	37.98	36.60	36.66	3380310
2010-08-27	37.06	37.12	35.75	36.92	4584820
2010-08-30	36.97	37.16	35.75	35.77	2662125
2010-08-31	35.61	36.41	35.06	35.84	4707886
2010-09-01	36.69	37.66	36.69	37.59	3957446
2010-09-02	37.64	38.27	37.46	38.16	2979190
2010-09-03	38.75	39.38	38.44	39.12	3423889
2010-09-07	38.78	39.36	38.54	38.78	3326993
2010-09-08	38.85	39.54	38.84	39.29	2975162
2010-09-09	39.86	40.09	38.95	39.08	3181221
2010-09-10	39.08	39.27	38.63	38.95	2641930
2010-09-13	39.57	40.18	39.42	40.03	3069080
2010-09-14	39.92	40.96	39.79	40.69	2798955
2010-09-15	40.60	41.87	40.60	41.45	4353632
2010-09-16	41.15	41.61	40.94	41.50	2959288
2010-09-17	41.67	41.83	41.16	41.55	3932825
2010-09-20	41.85	42.00	41.35	41.73	3179043
2010-09-21	41.93	42.38	41.60	41.78	3205883
2010-09-22	41.64	41.99	41.04	41.38	3106389
2010-09-23	40.99	41.58	40.85	41.01	1961283
2010-09-24	41.75	42.55	41.67	42.44	1997881
2010-09-27	42.63	42.81	42.33	42.57	2376751
2010-09-28	42.49	43.86	42.27	43.71	4338396
2010-09-29	43.45	43.66	43.00	43.13	2579527
2010-09-30	43.44	43.70	42.58	42.96	2885322
2010-10-01	43.50	43.51	42.81	43.12	3344521
2010-10-04	43.07	43.38	42.27	42.90	2533661
2010-10-05	43.50	43.88	43.19	43.65	3455093
2010-10-06	43.49	43.49	42.69	43.48	3391524
2010-10-07	43.69	44.34	43.34	43.90	2792361
2010-10-08	44.02	44.95	43.91	44.37	2726150
2010-10-11	44.33	44.75	43.70	43.90	3174618
2010-10-12	43.85	44.53	43.56	44.29	2533449
2010-10-13	44.60	44.95	44.16	44.23	2516259
2010-10-14	44.24	44.61	43.98	44.20	2672298
2010-10-15	44.74	44.97	44.08	44.73	2378182
2010-10-18	44.92	44.94	44.25	44.77	1450591
2010-10-19	43.98	44.33	43.10	43.52	2824187
2010-10-20	43.69	44.92	43.69	44.15	3044995
2010-10-21	44.38	44.87	43.70	44.42	3169771
2010-10-22	44.48	44.96	44.35	44.55	2425422
2010-10-25	44.90	45.64	44.39	44.48	5334298
2010-10-26	47.47	50.75	47.39	49.78	13133390
2010-10-27	49.18	50.22	48.38	49.70	6245929
2010-10-28	49.44	50.00	48.96	49.65	4054669
2010-10-29	49.30	50.23	49.16	50.00	3350388
2010-11-01	50.22	50.48	49.75	50.12	2882603
2010-11-02	50.33	50.60	49.67	49.76	4431858
2010-11-03	50.08	50.62	49.48	50.50	2999853
2010-11-04	50.85	52.47	50.76	52.40	5831852
2010-11-05	52.22	53.00	52.18	52.92	2937589
2010-11-08	52.56	53.02	52.05	53.02	2610491
2010-11-09	52.97	53.20	52.05	52.25	3409147
2010-11-10	52.09	52.72	52.05	52.72	2897384
2010-11-11	52.28	52.95	51.93	52.70	2447234
2010-11-12	52.18	52.78	51.15	51.56	2649902
2010-11-15	51.92	52.91	51.92	52.32	2913929
2010-11-16	51.99	52.67	50.57	50.84	4089498
2010-11-17	51.11	52.96	51.00	52.52	4520007
2010-11-18	52.99	54.75	52.82	54.29	5497120
2010-11-19	54.12	54.75	53.85	54.48	2641499
2010-11-22	54.37	55.31	54.08	55.22	3223457
2010-11-23	54.75	55.11	54.29	54.57	2778739
2010-11-24	55.32	56.94	55.20	56.63	4237504
2010-11-26	56.18	56.60	55.87	55.90	1646645
2010-11-29	55.87	56.18	55.13	55.96	4006213
2010-11-30	55.68	57.26	55.55	56.54	5187147
2010-12-01	57.54	57.60	56.26	56.63	4062772
2010-12-02	56.44	57.00	56.44	56.85	4547177
2010-12-03	56.71	57.07	55.85	56.61	3622632
2010-12-06	56.58	56.58	55.35	55.91	3312689
2010-12-07	56.70	56.80	56.00	56.09	3043275
2010-12-08	56.08	56.24	55.53	56.07	1855221
2010-12-09	56.31	57.20	56.10	57.12	3184261
2010-12-10	57.17	57.52	56.57	57.42	2409540
2010-12-13	57.98	58.36	57.30	57.34	4842934
2010-12-14	57.41	58.01	57.30	57.61	2724674
2010-12-15	57.91	58.42	57.14	57.68	4116228
2010-12-16	57.75	58.18	57.25	57.89	2634475
2010-12-17	57.80	58.53	57.53	58.23	3549603
2010-12-20	58.35	58.55	57.45	57.58	2564404
2010-12-21	57.75	58.21	57.64	58.03	2280886
2010-12-22	57.79	57.87	56.12	56.21	3629620
2010-12-23	56.22	56.38	55.53	55.90	2308793
2010-12-27	55.75	55.98	55.29	55.88	1491416
2010-12-28	56.11	56.13	55.33	55.77	1701091
2010-12-29	55.79	55.96	55.45	55.46	1725134
2010-12-30	55.31	56.16	55.25	56.01	1652159
2010-12-31	56.00	56.02	55.16	55.31	1303649
2011-01-03	54.79	55.03	54.20	54.56	3510419
2011-01-04	54.49	54.50	52.19	52.28	7770097
2011-01-05	51.89	52.55	51.25	52.54	5581837
2011-01-06	52.39	53.16	52.14	52.88	4226741
2011-01-07	53.04	53.12	52.26	52.83	3723316
2011-01-10	52.47	53.84	52.29	53.49	4217514
2011-01-11	54.43	54.59	53.57	53.99	4420837
2011-01-12	54.77	54.91	53.96	54.31	2967652
2011-01-13	54.44	54.59	53.59	53.87	2355382
2011-01-14	53.75	54.46	53.50	54.38	2085737
2011-01-18	54.40	55.27	53.85	54.14	3485906
2011-01-19	54.20	54.31	53.24	53.64	3191351
2011-01-20	53.25	53.86	53.00	53.38	3350923
2011-01-21	53.90	53.90	52.99	53.00	2859532
2011-01-24	53.10	53.82	52.92	53.37	3348584
2011-01-25	52.00	53.24	51.74	53.09	8195377
2011-01-26	53.39	54.68	53.39	54.04	6528323
2011-01-27	54.21	54.33	53.58	54.00	3667267
2011-01-28	54.12	54.43	52.58	52.82	3398740
2011-01-31	52.97	54.17	52.90	54.09	3749053
2011-02-01	54.39	54.76	53.82	54.00	2929908
2011-02-02	53.86	54.04	52.93	53.86	3068766
2011-02-03	54.10	54.68	53.77	54.20	3095222
2011-02-04	54.20	54.70	53.71	54.59	3381961
2011-02-07	55.02	56.19	54.95	55.89	4060061
2011-02-08	56.03	57.26	55.96	57.21	3101134
2011-02-09	57.05	57.80	56.70	57.41	2612167
2011-02-10	57.12	57.65	56.87	57.61	2107701
2011-02-11	57.44	58.02	57.16	57.86	2057278
2011-02-14	57.72	58.04	57.49	57.97	1844450
2011-02-15	57.73	57.99	57.22	57.37	1954918
2011-02-16	57.55	58.10	57.11	57.33	1794936
2011-02-17	56.96	57.49	56.59	56.65	2203321
2011-02-18	56.55	58.28	56.53	58.28	3187355
2011-02-22	56.52	57.67	56.22	56.36	3060769
2011-02-23	56.35	56.35	53.41	54.18	4982137
2011-02-24	54.22	55.07	53.31	54.12	4065841
2011-02-25	54.35	55.08	54.01	54.53	2256217
2011-02-28	54.85	55.17	54.59	54.92	1834229
2011-03-01	55.18	55.34	53.74	53.91	2569975
2011-03-02	53.72	55.00	53.72	54.40	2078902
2011-03-03	54.92	55.60	54.84	55.45	2125122
2011-03-04	55.44	55.49	54.44	54.93	2289141
2011-03-07	55.30	55.78	54.19	54.62	2282176
2011-03-08	54.63	55.99	54.14	55.77	2326152
2011-03-09	55.52	56.19	55.24	56.05	1742826
2011-03-10	55.15	56.71	54.94	56.13	3091976
2011-03-11	54.96	56.29	54.82	56.08	2400772
2011-03-14	54.30	54.30	52.41	53.11	7446818
2011-03-15	50.71	52.35	49.43	52.02	7989985
2011-03-16	51.86	52.05	49.89	50.67	6172980
2011-03-17	51.59	51.75	50.77	50.84	4697522
2011-03-18	51.42	51.42	49.24	49.83	7205753
2011-03-21	51.21	52.30	50.90	51.45	4357891
2011-03-22	51.50	51.77	51.06	51.09	1930621
2011-03-23	50.94	51.64	50.13	51.32	2412817
2011-03-24	51.82	52.00	51.50	51.60	2184111
2011-03-25	51.71	52.36	51.64	52.02	2359774
2011-03-28	51.98	52.08	51.18	51.22	2008245
2011-03-29	50.98	52.06	50.82	51.65	2358487
2011-03-30	52.00	52.66	51.67	52.39	2135949
2011-03-31	52.30	52.38	51.75	52.04	2344248
2011-04-01	52.49	53.60	52.41	52.70	2275418
2011-04-04	53.19	53.19	52.36	52.93	1493594
2011-04-05	52.69	53.53	52.33	53.09	1809450
2011-04-06	53.33	53.33	52.35	52.44	2431799
2011-04-07	52.46	52.97	51.18	51.32	4117489
2011-04-08	51.18	51.46	50.38	50.76	2367907
2011-04-11	50.82	51.30	50.67	50.93	2490605
2011-04-12	50.48	52.17	50.34	52.08	3675436
2011-04-13	52.43	54.09	52.25	53.97	4555509
2011-04-14	53.93	54.62	53.43	54.42	4314761
2011-04-15	54.53	55.00	54.39	54.46	2817120
2011-04-18	53.76	54.65	53.50	54.58	2581897
2011-04-19	54.82	55.60	54.82	55.08	2273861
2011-04-20	56.23	57.83	56.23	57.26	3499319
2011-04-21	57.16	57.72	56.42	57.65	2370548
2011-04-25	57.65	57.65	56.46	57.08	3512390
2011-04-26	56.41	57.32	56.10	57.25	4376459
2011-04-27	57.59	58.85	57.42	58.13	3712133
2011-04-28	58.13	60.63	58.01	60.34	5354905
2011-04-29	59.67	60.30	59.65	59.81	2801616
2011-05-02	60.16	60.45	58.81	59.14	2200691
2011-05-03	58.96	59.37	58.40	59.17	2109100
2011-05-04	58.92	59.80	58.42	58.63	2890723
2011-05-05	58.31	59.77	58.04	59.11	2487260
2011-05-06	59.77	59.95	59.18	59.67	3813184
2011-05-09	59.50	60.50	59.08	59.97	2652449
2011-05-10	60.55	61.19	59.95	60.66	3190482
2011-05-11	60.63	60.87	59.30	59.78	2691159
2011-05-12	59.64	61.24	59.44	61.22	3032364
2011-05-13	61.23	61.44	59.88	59.99	3140037
2011-05-16	59.65	60.27	58.97	59.07	2101266
2011-05-17	58.92	59.20	58.01	58.80	2067276
2011-05-18	58.98	59.96	58.85	59.81	2240186
2011-05-19	60.10	60.65	59.76	60.65	2348004
2011-05-20	60.40	60.44	59.12	59.48	2567329
2011-05-23	58.58	59.33	58.41	59.06	2344608
2011-05-24	59.19	60.22	58.97	59.96	2822923
2011-05-25	58.87	60.87	58.60	60.64	4457931
2011-05-26	60.96	63.87	60.96	63.68	6779951
2011-05-27	63.63	64.00	63.26	63.91	3169814
2011-05-31	64.38	64.43	63.05	63.66	3334428
2011-06-01	63.36	63.73	62.32	62.38	3312931
2011-06-02	62.19	62.52	61.40	61.79	3586636
2011-06-03	60.86	62.03	60.62	61.01	2921380
2011-06-06	60.89	61.31	60.21	60.28	2919410
2011-06-07	60.39	61.00	59.81	59.85	2960948
2011-06-08	59.54	59.86	58.31	58.58	3804302
2011-06-09	59.43	60.36	59.10	59.99	5125161
2011-06-10	59.64	60.16	58.63	59.12	3840843
2011-06-13	59.19	59.99	58.46	58.76	2773235
2011-06-14	59.64	59.95	59.27	59.75	2803669
2011-06-15	59.40	59.92	58.32	58.38	3738206
2011-06-16	58.21	58.81	57.61	58.63	3488778
2011-06-17	59.26	60.40	59.26	59.31	3446800
2011-06-20	59.24	60.74	59.17	60.38	1674490
2011-06-21	60.71	61.75	60.56	61.45	2112345
2011-06-22	61.14	61.45	60.56	60.59	2643204
2011-06-23	59.67	60.95	59.22	60.89	3096185
2011-06-24	59.66	60.12	58.47	58.66	6717886
2011-06-27	58.65	59.81	58.50	59.20	2576939
2011-06-28	59.50	60.69	59.35	60.63	2480618
2011-06-29	61.10	62.46	60.95	62.09	4055880
2011-06-30	62.69	64.20	62.42	63.93	4404400
2011-07-01	63.91	66.14	63.83	65.99	4265145
2011-07-05	65.97	66.97	65.30	66.76	3591442
2011-07-06	66.57	67.64	66.30	67.62	4445664
2011-07-07	68.14	69.20	66.75	66.88	5003195
2011-07-08	65.87	66.85	65.48	66.82	2925359
2011-07-11	65.92	67.11	65.87	66.21	3015142
2011-07-12	66.22	66.86	65.87	65.95	2738812
2011-07-13	66.67	67.30	65.72	65.92	2191132
2011-07-14	65.95	66.30	64.89	65.33	2158571
2011-07-15	65.70	66.08	64.88	65.48	2044597
2011-07-18	65.02	66.04	65.02	65.54	1748504
2011-07-19	66.01	67.62	65.90	67.40	2041330
2011-07-20	67.52	67.56	66.19	66.30	1783716
2011-07-21	66.91	68.13	66.79	67.27	1769390
2011-07-22	66.67	67.41	66.33	66.80	1696728
2011-07-25	65.89	66.69	65.74	66.32	2068772
2011-07-26	66.27	66.59	65.84	66.03	2648168
2011-07-27	65.82	66.14	63.87	64.05	2188009
2011-07-28	64.43	65.62	64.22	64.40	1896817
2011-07-29	63.78	65.28	63.14	64.56	2270847
2011-08-01	66.18	66.89	63.61	65.29	3420841
2011-08-02	62.31	64.21	60.85	61.03	7799767
2011-08-03	61.55	61.98	59.64	61.92	4016817
2011-08-04	60.75	61.16	57.51	58.09	6931661
2011-08-05	58.56	58.58	54.52	56.96	8915566
2011-08-08	53.83	55.31	50.02	50.20	7754054
2011-08-09	50.80	53.68	49.02	53.09	10918501
2011-08-10	52.25	55.03	51.62	52.63	6396559
2011-08-11	53.27	53.65	51.40	52.87	8658343
2011-08-12	53.71	55.05	53.25	54.38	5014595
2011-08-15	54.81	55.25	53.13	54.78	4658304
2011-08-16	54.02	54.20	51.76	52.31	5222330
2011-08-17	52.68	53.01	50.59	51.00	6646580
2011-08-18	49.18	49.28	45.76	46.63	9165419
2011-08-19	46.14	48.38	45.70	45.96	5403188
2011-08-22	47.04	48.55	46.80	47.20	7256602
2011-08-23	48.18	51.28	47.23	51.27	6415380
2011-08-24	50.95	52.75	50.83	52.60	5296914
2011-08-25	52.74	53.40	51.29	51.44	4494850
2011-08-26	51.49	54.98	51.39	54.76	5639423
2011-08-29	55.12	55.93	54.95	55.87	2723117
2011-08-30	55.55	56.14	54.87	55.71	4321528
2011-08-31	55.99	57.16	55.59	56.22	4382234
2011-09-01	56.09	57.68	55.28	55.38	3772524
2011-09-02	53.82	54.01	52.79	53.21	2724636
2011-09-06	50.80	53.25	50.57	53.13	2939571
2011-09-07	54.59	55.57	54.02	55.54	3092354
2011-09-08	54.99	56.43	54.28	54.74	2938664
2011-09-09	54.24	55.22	53.06	53.64	3186284
2011-09-12	52.89	54.90	52.65	54.89	2520978
2011-09-13	55.00	57.18	54.65	56.81	3589542
2011-09-14	56.90	57.94	55.54	57.10	3784220
2011-09-15	57.75	59.95	57.10	59.47	4703400
2011-09-16	59.64	60.00	58.71	59.49	4693039
2011-09-19	58.37	60.49	57.79	60.05	2476735
2011-09-20	60.15	61.05	58.48	59.35	3890641
2011-09-21	59.46	60.35	56.73	56.76	2785314
2011-09-22	54.47	55.82	53.15	54.51	4767977
2011-09-23	54.46	56.91	54.30	56.77	3233630
2011-09-26	57.10	57.60	55.11	57.50	2777992
2011-09-27	58.89	60.90	58.46	58.87	3948233
2011-09-28	58.84	59.22	57.33	57.50	2120062
2011-09-29	58.94	58.94	51.30	54.00	7311022
2011-09-30	52.35	54.09	50.35	51.83	5382852
2011-10-03	51.33	53.50	50.51	50.58	4981039
2011-10-04	49.71	52.89	48.37	52.73	4198649
2011-10-05	52.62	53.47	51.67	53.25	2952297
2011-10-06	53.71	56.81	53.71	56.78	4204865
2011-10-07	56.87	57.50	55.68	56.47	3629781
2011-10-10	57.60	60.26	57.60	59.99	3112765
2011-10-11	59.40	59.81	58.62	59.29	3098791
2011-10-12	59.88	62.53	59.41	61.08	4456733
2011-10-13	60.12	60.96	59.27	60.60	3105733
2011-10-14	61.78	62.33	60.98	62.08	2295417
2011-10-17	61.69	62.46	60.35	60.50	2174532
2011-10-18	60.59	61.38	58.39	60.89	3603123
2011-10-19	61.04	61.12	58.92	59.20	3402642
2011-10-20	59.03	59.54	57.78	59.02	3262713
2011-10-21	60.15	61.00	58.88	60.54	3416403
2011-10-24	60.99	63.36	60.99	62.66	3809582
2011-10-25	62.46	64.00	61.36	61.56	4048009
2011-10-26	63.09	63.33	60.61	62.38	4103896
2011-10-27	64.25	65.48	62.54	64.17	4463502
2011-10-28	63.86	66.54	63.73	66.36	4182235
2011-10-31	65.05	66.53	64.73	65.07	4749998
2011-11-01	62.06	64.29	61.00	62.89	4274176
2011-11-02	64.17	64.82	63.51	64.26	3222317
2011-11-03	64.62	65.74	62.87	65.64	3493410
2011-11-04	64.30	65.34	63.90	65.07	3195803
2011-11-07	64.73	65.44	63.33	64.27	2507632
2011-11-08	64.87	65.57	63.83	65.46	2491461
2011-11-09	63.79	64.12	62.29	62.56	2647082
2011-11-10	63.63	63.76	62.02	62.59	3380203
2011-11-11	63.37	64.49	63.12	64.42	2985898
2011-11-14	63.99	65.50	63.88	64.59	1983855
2011-11-15	64.25	64.99	63.37	64.39	2605850
2011-11-16	63.98	64.32	62.52	62.77	2198447
2011-11-17	62.55	63.00	60.58	61.47	2724658
2011-11-18	61.93	62.00	60.54	60.80	2558944
2011-11-21	59.69	60.10	58.65	59.79	2761422
2011-11-22	59.61	60.47	59.20	59.88	2114554
2011-11-23	59.18	59.58	58.35	58.70	2877398
2011-11-25	58.36	59.21	58.23	58.25	1042261
2011-11-28	61.23	62.39	61.21	62.13	3032189
2011-11-29	59.86	61.28	59.10	60.20	5433583
2011-11-30	62.50	63.20	61.83	62.59	4736755
2011-12-01	61.57	63.06	61.30	62.69	2585523
2011-12-02	63.11	63.98	62.06	62.20	2848197
2011-12-05	63.09	63.77	62.29	63.47	4079970
2011-12-06	63.70	63.78	63.05	63.09	3096110
2011-12-07	62.84	63.15	62.16	62.65	2161979
2011-12-08	62.25	62.89	60.87	61.05	2755473
2011-12-09	61.31	62.62	61.12	62.45	2160106
2011-12-12	61.82	61.84	61.08	61.53	2811032
2011-12-13	61.81	62.13	59.64	60.06	2358658
2011-12-14	59.75	60.00	58.88	59.51	2828407
2011-12-15	59.71	59.85	58.17	58.81	3401594
2011-12-16	59.30	59.61	57.32	57.59	4985977
2011-12-19	58.08	58.51	56.72	56.92	2399499
2011-12-20	57.81	58.89	57.60	58.64	1793983
2011-12-21	58.47	59.90	58.33	59.87	2585738
2011-12-22	59.70	60.30	59.22	59.74	1924010
2011-12-23	59.91	61.24	59.80	61.19	1151221
2011-12-27	60.99	62.16	60.39	61.74	1521949
2011-12-28	61.86	62.05	60.80	60.86	1290565
2011-12-29	61.13	61.63	60.76	61.54	1115710
2011-12-30	61.41	62.05	61.04	61.04	1130046
2012-01-03	61.92	61.92	59.95	60.04	2665920
2012-01-04	59.97	61.98	59.80	61.59	2773235
2012-01-05	61.14	62.01	60.46	61.86	2593790
2012-01-06	62.04	62.94	61.22	62.64	2667285
2012-01-09	62.99	63.64	62.09	62.86	2880378
2012-01-10	62.06	62.75	61.57	62.32	4041904
2012-01-11	61.81	62.01	60.69	61.00	4304117
2012-01-12	60.49	61.39	59.74	61.35	4650659
2012-01-13	60.99	62.10	60.96	62.02	3577071
2012-01-17	62.42	62.92	61.96	62.67	3072783
2012-01-18	62.49	64.60	62.49	64.55	2931177
2012-01-19	64.64	65.49	64.59	65.00	3301636
2012-01-20	65.10	65.45	64.36	64.84	2816430
2012-01-23	64.62	64.92	63.59	64.24	3754299
2012-01-24	66.20	69.23	65.80	67.97	7442211
2012-01-25	67.24	69.47	67.13	69.30	4322854
2012-01-26	68.96	70.00	68.42	68.89	3303493
2012-01-27	68.77	69.22	68.25	68.47	1968712
2012-01-30	67.52	68.85	67.35	68.51	2349342
2012-01-31	68.69	70.16	68.69	70.05	4259664
2012-02-01	70.40	71.50	70.07	70.60	4678518
2012-02-02	70.61	71.47	70.43	70.76	2495528
2012-02-03	71.36	72.69	71.03	72.59	3171538
2012-02-06	72.14	72.71	71.86	72.57	1808314
2012-02-07	72.16	73.00	72.01	72.38	2400329
2012-02-08	72.95	74.21	72.51	73.21	2539594
2012-02-09	73.22	74.47	73.07	74.04	2594648
2012-02-10	73.42	74.68	73.33	74.54	2865255
2012-02-13	75.10	75.12	74.11	74.99	2181132
2012-02-14	74.65	76.25	74.35	75.82	3359667
2012-02-15	76.28	76.70	74.88	75.12	2389393
2012-02-16	75.18	75.52	73.86	74.52	3145547
2012-02-17	75.18	76.09	74.72	75.03	2804785
2012-02-21	75.60	75.65	73.88	74.30	1937413
2012-02-22	73.96	74.99	73.73	74.29	1968453
2012-02-23	74.16	74.59	73.35	73.98	2353356
2012-02-24	74.00	75.77	73.95	75.28	1892351
2012-02-27	74.67	76.49	74.64	76.05	1613041
2012-02-28	75.44	75.65	74.93	75.25	2577684
2012-02-29	75.61	76.02	74.73	74.84	2595572
2012-03-01	75.25	76.80	74.59	76.74	2326503
2012-03-02	76.86	77.30	76.20	76.49	2235662
2012-03-05	76.32	76.99	75.89	76.17	2335536
2012-03-06	75.38	75.53	72.85	73.12	3950882
2012-03-07	73.68	74.41	72.95	73.39	2586190
2012-03-08	74.99	78.22	74.96	76.79	6206651
2012-03-09	77.34	77.58	76.49	77.31	3110556
2012-03-12	77.57	78.25	76.91	77.26	1706298
2012-03-13	77.31	78.87	77.00	78.68	3032773
2012-03-14	78.78	79.18	78.47	78.77	2533482
2012-03-15	78.53	78.53	77.17	78.19	2105292
2012-03-16	78.51	78.99	77.63	77.84	3225662
2012-03-19	77.29	77.75	76.54	77.36	2187937
2012-03-20	77.11	78.36	76.99	78.24	1875641
2012-03-21	78.64	79.24	77.99	78.77	1575236
2012-03-22	78.38	78.77	77.61	78.37	1826727
2012-03-23	78.03	78.42	75.88	77.09	2709380
2012-03-26	77.57	79.42	77.57	79.03	2162997
2012-03-27	79.26	79.70	78.44	78.73	2022951
2012-03-28	78.59	78.62	76.61	77.34	1688032
2012-03-29	76.75	77.43	75.80	77.26	1931074
2012-03-30	77.76	78.08	76.71	77.28	2176766
2012-04-02	77.42	79.00	77.42	78.46	1880280
2012-04-03	78.03	78.29	75.32	75.48	6013114
2012-04-04	75.33	76.24	74.19	74.72	4430897
2012-04-05	74.31	76.07	74.22	75.54	2864971
2012-04-09	74.17	75.66	74.11	75.25	1634619
2012-04-10	75.25	75.50	72.78	72.90	2805725
2012-04-11	73.61	74.41	73.32	73.65	1845126
2012-04-12	74.02	74.95	73.67	74.85	1385442
2012-04-13	74.71	75.28	73.59	74.24	1817352
2012-04-16	74.51	75.16	73.21	73.84	1968562
2012-04-17	74.28	75.57	73.82	75.12	1789871
2012-04-18	74.78	75.64	74.35	75.33	1694673
2012-04-19	75.90	76.19	74.25	74.83	2380046
2012-04-20	75.09	76.44	74.90	75.67	2459953
2012-04-23	74.69	75.42	74.06	75.12	3402015
2012-04-24	72.16	73.26	69.54	71.87	9442156
2012-04-25	72.83	73.44	71.34	72.10	4006238
2012-04-26	72.26	73.66	71.80	73.27	2410027
2012-04-27	73.57	74.91	72.54	73.91	2887075
2012-04-30	73.79	73.81	72.81	73.16	1989821
2012-05-01	73.08	74.91	72.65	73.57	3025705
2012-05-02	73.23	75.25	72.87	75.10	1997116
2012-05-03	75.13	75.87	73.86	74.25	2112861
2012-05-04	73.76	74.53	72.49	72.53	2210921
2012-05-07	72.53	73.10	71.91	72.06	1672394
2012-05-08	71.32	71.32	67.99	70.80	4059277
2012-05-09	69.76	70.10	68.41	69.58	2826427
2012-05-10	70.16	70.35	68.35	68.70	2666714
2012-05-11	68.12	69.13	68.05	68.31	2103602
2012-05-14	67.40	67.99	66.73	67.15	3328537
2012-05-15	67.01	68.10	66.63	66.74	2400476
2012-05-16	67.96	68.60	66.99	67.52	3104589
2012-05-17	67.61	67.78	65.16	65.26	3789787
2012-05-18	65.80	67.27	65.56	65.89	3833043
2012-05-21	66.00	67.97	66.00	67.89	2896402
2012-05-22	68.25	69.82	68.05	68.45	3826276
2012-05-23	67.75	69.13	66.82	69.05	4039476
2012-05-24	68.64	69.99	68.36	69.27	3607928
2012-05-25	68.55	69.52	68.43	68.91	1802480
2012-05-29	69.69	70.18	69.16	70.11	2711313
2012-05-30	69.37	69.44	67.95	68.60	3734611
2012-05-31	68.28	68.49	66.66	67.45	2748956
2012-06-01	65.95	66.24	62.74	63.13	6393151
2012-06-04	63.22	64.13	62.50	64.06	4273045
2012-06-05	64.06	64.88	62.80	63.95	4593163
2012-06-06	64.83	64.83	62.39	62.84	5462357
2012-06-07	63.40	63.52	59.81	62.07	11576078
2012-06-08	61.75	64.02	61.67	64.00	4023576
2012-06-11	64.61	64.63	61.71	61.82	3417209
2012-06-12	62.36	63.31	60.87	61.98	4642828
2012-06-13	61.66	61.78	59.87	60.15	3404901
2012-06-14	60.46	61.00	59.34	59.93	3721582
2012-06-15	60.17	61.28	59.67	61.21	4267266
2012-06-18	61.04	61.36	59.91	60.72	4502042
2012-06-19	61.15	62.72	61.15	61.82	3950160
2012-06-20	61.94	62.26	61.09	61.70	3498903
2012-06-21	61.82	61.88	59.67	59.85	3843486
2012-06-22	60.38	60.38	58.93	59.79	3068697
2012-06-25	59.05	59.12	57.19	57.74	3495974
2012-06-26	57.93	58.35	56.67	57.64	3772388
2012-06-27	57.87	58.35	57.25	57.65	3633534
2012-06-28	57.33	57.80	55.18	56.12	5109459
2012-06-29	57.08	58.96	56.75	58.48	4762651
2012-07-02	58.76	59.31	58.35	58.57	3754524
2012-07-03	59.15	59.21	57.78	58.35	2079132
2012-07-05	58.36	60.12	58.35	59.69	4666227
2012-07-06	59.07	59.25	57.17	57.56	3632041
2012-07-09	58.69	59.02	57.20	57.69	3201171
2012-07-10	58.15	58.86	56.61	56.92	3066126
2012-07-11	56.16	56.37	55.03	55.84	5361404
2012-07-12	55.27	56.02	53.26	55.30	5464698
2012-07-13	55.35	57.37	55.35	57.18	3111145
2012-07-16	56.92	56.92	55.74	56.33	2759780
2012-07-17	56.63	57.27	55.55	56.43	2324626
2012-07-18	56.25	58.73	56.25	57.99	3254657
2012-07-19	58.45	61.46	58.36	61.02	5080567
2012-07-20	60.56	60.56	58.71	58.84	4446745
2012-07-23	57.29	58.19	56.75	58.00	2575137
2012-07-24	58.18	58.30	56.46	57.02	2910972
2012-07-25	57.33	58.00	57.06	57.35	2583307
2012-07-26	59.77	60.66	58.44	59.72	4764652
2012-07-27	60.29	62.42	60.01	62.10	4753770
2012-07-30	62.10	62.48	60.19	60.58	4687477
2012-07-31	49.12	52.20	49.05	49.33	34412577
2012-08-01	50.63	51.22	49.05	49.83	13265355
2012-08-02	49.55	50.38	48.24	50.29	8480541
2012-08-03	51.26	53.00	50.74	52.66	7073776
2012-08-06	53.01	55.26	53.00	54.84	6500339
2012-08-07	55.82	57.96	55.78	55.89	9163482
2012-08-08	55.51	57.25	54.68	56.38	6161370
2012-08-09	56.29	56.72	54.76	55.06	5894292
2012-08-10	54.89	55.56	54.45	54.83	4980666
2012-08-13	54.80	56.03	54.27	55.94	3889315
2012-08-14	55.74	56.00	54.20	54.33	5616602
2012-08-15	54.43	56.12	54.00	55.65	4886821
2012-08-16	55.66	57.29	55.66	56.83	4225035
2012-08-17	57.00	57.88	57.00	57.48	3944847
2012-08-20	57.55	57.55	55.65	56.11	3929458
2012-08-21	56.44	56.48	54.57	54.83	5952892
2012-08-22	54.85	55.83	54.61	55.55	4525683
2012-08-23	55.28	55.63	54.78	55.31	4454734
2012-08-24	55.26	56.03	55.13	55.89	3986677
2012-08-27	56.23	56.44	54.95	55.92	5032643
2012-08-28	55.69	57.59	55.59	56.44	5420251
2012-08-29	56.63	57.04	56.02	56.25	3173339
2012-08-30	56.10	57.99	56.10	57.35	4815012
2012-08-31	57.77	58.35	56.94	58.13	4190501
2012-09-04	57.85	58.49	56.72	57.47	4155811
2012-09-05	57.48	57.54	56.48	57.13	4557963
2012-09-06	57.66	60.00	57.20	59.95	7449285
2012-09-07	59.89	61.85	59.50	61.70	6627952
2012-09-10	61.39	63.24	61.34	62.60	6423548
2012-09-11	60.96	62.94	60.90	61.48	9926800
2012-09-12	61.93	62.50	60.74	60.90	5057134
2012-09-13	60.68	61.74	60.37	61.42	4586130
2012-09-14	61.79	63.13	61.62	62.06	4753800
2012-09-17	61.98	62.26	61.36	62.08	3463028
2012-09-18	62.08	62.16	59.77	60.39	4245663
2012-09-19	60.69	60.71	59.84	59.99	3347745
2012-09-20	58.85	59.70	57.75	59.01	5649336
2012-09-21	57.88	58.27	56.07	56.62	9176304
2012-09-24	56.69	56.69	55.58	55.66	4015991
2012-09-25	56.01	56.12	54.02	54.10	4922315
2012-09-26	54.04	55.20	53.10	54.19	5881296
2012-09-27	54.60	54.77	53.15	54.31	4441347
2012-09-28	53.93	56.31	53.75	56.02	6405427
2012-10-01	56.26	56.29	54.45	54.67	5313330
2012-10-02	54.99	56.19	54.48	56.07	4153178
2012-10-03	56.42	56.96	56.10	56.26	5028223
2012-10-04	56.58	57.12	56.26	56.40	3846749
2012-10-05	56.85	57.38	56.01	56.37	4644944
2012-10-08	56.04	56.60	55.78	56.05	3296904
2012-10-09	56.12	56.40	54.41	54.98	5309114
2012-10-10	55.14	55.37	52.77	53.00	6821584
2012-10-11	54.07	55.11	53.78	54.43	4859255
2012-10-12	54.10	55.32	53.41	53.71	3930410
2012-10-15	54.25	55.63	54.00	55.51	3866678
2012-10-16	55.77	56.25	55.30	56.21	2610209
2012-10-17	56.33	57.19	55.81	56.43	3421646
2012-10-18	56.67	57.57	56.46	57.37	4095391
2012-10-19	57.45	57.55	55.71	56.00	4801227
2012-10-22	55.77	55.77	53.61	54.17	6484482
2012-10-23	58.02	59.77	55.99	58.15	16331602
2012-10-24	58.77	58.90	57.01	57.44	5920042
2012-10-25	57.73	57.94	56.50	56.81	4160868
2012-10-26	56.96	57.20	55.67	55.89	4018047
2012-10-31	56.38	56.72	55.26	56.05	3225139
2012-11-01	56.31	57.57	56.13	57.19	4350686
2012-11-02	57.33	58.17	56.79	56.97	3021520
2012-11-05	56.63	57.96	56.63	57.60	2643117
2012-11-06	57.69	57.81	57.01	57.75	2819753
2012-11-07	57.23	57.86	56.55	56.95	3789932
2012-11-08	57.04	57.04	53.86	53.91	6025272
2012-11-09	53.53	54.82	53.53	53.86	4355675
2012-11-12	54.64	54.90	54.10	54.73	2445057
2012-11-13	54.45	55.31	54.10	54.14	3365700
2012-11-14	54.63	54.83	52.92	53.12	3700481
2012-11-15	53.02	53.31	52.20	52.81	5904480
2012-11-16	53.03	54.75	52.71	54.54	4456664
2012-11-19	55.30	56.59	55.30	56.59	3021072
2012-11-20	56.45	57.65	56.17	57.43	3564808
2012-11-21	57.58	58.73	57.47	58.28	4045102
2012-11-23	58.58	59.66	58.37	59.66	2463940
2012-11-26	59.18	59.42	56.98	57.87	4698550
2012-11-27	58.00	59.04	57.60	57.63	3670419
2012-11-28	57.59	60.33	57.59	60.15	4931438
2012-11-29	59.23	60.02	58.56	59.36	4108336
2012-11-30	59.21	59.30	57.19	57.84	4157571
2012-12-03	58.73	58.99	57.74	58.20	3061323
2012-12-04	58.14	58.47	56.72	57.52	3326119
2012-12-05	57.83	57.85	56.55	57.35	2922864
2012-12-06	57.31	57.98	56.89	57.87	2638388
2012-12-07	58.32	58.76	57.25	57.64	2343956
2012-12-10	57.65	57.95	56.05	56.32	3094364
2012-12-11	56.00	56.65	55.68	56.43	4271331
2012-12-12	56.86	57.35	56.02	56.43	3706057
2012-12-13	56.56	57.49	56.34	56.64	2863063
2012-12-14	56.51	57.56	56.51	57.05	2498200
2012-12-17	57.05	57.91	56.61	57.89	2842480
2012-12-18	58.09	59.49	57.95	58.92	4123008
2012-12-19	59.18	59.98	58.65	59.16	3684698
2012-12-20	59.29	59.58	57.51	58.42	3466908
2012-12-21	57.97	58.07	57.05	57.57	3496224
2012-12-24	57.25	58.08	57.25	57.52	983325
2012-12-26	57.23	57.52	53.88	54.13	5601606
2012-12-27	54.16	55.38	53.91	54.86	3750437
2012-12-28	54.44	55.44	54.01	54.30	2677465
2012-12-31	54.04	55.58	53.95	55.51	2272877
2013-01-02	56.90	57.53	54.51	55.13	4837920
2013-01-03	55.50	55.78	54.71	54.95	4163516
2013-01-04	55.22	56.36	55.22	55.51	6416199
2013-01-07	55.51	56.08	55.02	55.63	3681337
2013-01-08	55.88	57.64	55.77	57.33	4130914
2013-01-09	57.48	58.58	57.40	57.96	4801343
2013-01-10	57.64	57.97	56.24	57.49	5513098
2013-01-11	57.60	59.31	57.56	58.89	5109517
2013-01-14	59.40	61.80	59.32	61.01	6284018
2013-01-15	60.81	61.43	60.12	61.41	3693763
2013-01-16	60.82	61.41	60.40	61.00	2243493
2013-01-17	61.13	61.84	60.59	61.57	2916282
2013-01-18	61.49	61.94	60.87	61.80	3454679
2013-01-22	61.60	61.60	59.86	60.68	6183967
2013-01-23	50.98	52.44	50.47	50.75	50981965
2013-01-24	51.36	51.46	50.75	50.90	14511717
2013-01-25	51.47	51.70	50.68	51.21	11300786
2013-01-28	51.39	51.59	50.83	51.52	5973706
2013-01-29	51.77	52.35	51.48	52.22	7133358
2013-01-30	52.27	52.35	51.35	51.55	7867941
2013-01-31	51.73	52.03	50.84	51.00	5768704
2013-02-01	51.38	51.39	49.54	49.87	9587260
2013-02-04	49.86	50.13	48.52	48.67	7616492
2013-02-05	48.73	49.25	48.66	48.81	4709264
2013-02-06	48.93	49.25	48.65	49.10	6453028
2013-02-07	49.28	49.74	48.51	48.61	5844525
2013-02-08	48.69	49.09	48.38	48.93	4458129
2013-02-11	48.92	49.14	48.58	48.93	3390778
2013-02-12	48.77	49.59	48.77	49.01	4732987
2013-02-13	48.94	49.31	48.70	48.77	3729742
2013-02-14	48.45	48.68	48.10	48.20	5002691
2013-02-15	48.36	48.67	48.05	48.40	4974089
2013-02-19	48.85	49.11	48.06	49.02	4666672
2013-02-20	49.02	49.46	47.96	48.13	4446329
2013-02-21	48.09	48.46	47.11	47.62	6382883
2013-02-22	47.87	47.97	46.47	46.79	5931601
2013-02-25	47.27	47.53	46.71	46.77	5980753
2013-02-26	46.95	47.14	45.87	46.50	6770564
2013-02-27	48.22	49.00	47.75	47.82	14253946
2013-02-28	47.93	48.64	47.55	48.33	5352302
2013-03-01	48.02	48.52	47.86	48.22	4099765
2013-03-04	48.24	49.54	48.18	49.28	5047554
2013-03-05	49.59	50.89	49.55	50.10	5969357
2013-03-06	50.25	50.42	49.54	49.93	7395384
2013-03-07	50.10	50.19	48.12	48.54	9074782
2013-03-08	48.94	49.24	48.38	48.93	12465447
2013-03-11	49.05	49.81	48.53	49.50	7458954
2013-03-12	49.69	49.89	48.61	48.81	5786747
2013-03-13	50.04	50.10	48.91	49.67	7498456
2013-03-14	49.88	50.40	49.52	49.99	5533451
2013-03-15	50.25	50.73	50.01	50.41	7036962
2013-03-18	49.88	50.18	49.13	49.27	6972387
2013-03-19	49.52	49.69	47.81	48.47	7702787
2013-03-20	48.80	49.42	48.52	49.29	4121136
2013-03-21	49.10	50.40	49.10	49.81	7366379
2013-03-22	50.10	50.65	50.02	50.27	4801692
2013-03-25	50.44	50.55	49.35	49.72	4372954
2013-03-26	49.83	49.88	48.83	49.50	3825012
2013-03-27	49.34	49.90	48.64	49.61	4025768
2013-03-28	49.47	50.07	49.01	49.99	5576044
2013-04-01	49.78	50.33	49.45	49.99	4267826
2013-04-02	50.13	50.87	50.09	50.39	4580185
2013-04-03	50.50	50.98	50.10	50.55	5055839
2013-04-04	50.48	50.82	50.06	50.33	4282455
2013-04-05	49.70	50.18	48.76	50.10	4873148
2013-04-08	50.15	50.48	49.41	50.00	2940452
2013-04-09	49.90	50.09	49.25	49.93	4760376
2013-04-10	50.10	51.45	50.10	51.21	6193033
2013-04-11	51.30	52.75	51.25	52.33	6856154
2013-04-12	52.05	52.47	51.84	52.37	4362263
2013-04-15	52.06	52.14	51.21	51.44	5685114
2013-04-16	51.62	51.74	50.76	51.71	4122782
2013-04-17	51.04	51.11	50.44	50.85	4730401
2013-04-18	50.97	52.56	50.44	51.38	8466870
2013-04-19	50.63	51.79	50.40	51.20	5689472
2013-04-22	51.22	51.45	50.28	50.59	7838124
2013-04-23	55.89	56.74	54.97	55.55	20610127
2013-04-24	55.22	56.51	55.22	56.28	7100057
2013-04-25	56.20	57.98	56.08	57.53	5640899
2013-04-26	57.48	57.74	57.03	57.42	3535618
2013-04-29	57.76	58.95	57.25	58.27	5029015
2013-04-30	58.33	58.95	57.96	58.86	4100866
2013-05-01	58.80	58.90	58.10	58.24	4145225
2013-05-02	58.20	58.99	57.92	58.18	3961071
2013-05-03	58.56	58.96	58.20	58.25	3417616
2013-05-06	58.26	58.34	57.28	57.33	3827857
2013-05-07	56.65	58.32	56.50	58.28	6216647
2013-05-08	58.12	58.82	57.78	58.74	3464659
2013-05-09	58.84	58.98	58.27	58.53	2979629
2013-05-10	58.41	59.83	58.32	59.50	4640155
2013-05-13	59.14	59.78	59.10	59.18	2934621
2013-05-14	59.20	59.45	58.77	59.10	3080109
2013-05-15	59.07	59.47	58.47	58.85	3245603
2013-05-16	58.88	59.45	58.16	58.38	2926561
2013-05-17	58.51	59.23	58.37	59.23	4443237
2013-05-20	59.25	59.83	58.96	59.53	3663963
2013-05-21	58.94	59.61	58.85	59.60	3992848
2013-05-22	59.59	60.12	58.79	59.05	4217550
2013-05-23	58.35	58.61	57.82	58.59	3062954
2013-05-24	58.25	58.31	57.00	57.76	3474312
2013-05-28	58.88	59.54	58.19	58.58	3483023
2013-05-29	58.30	58.63	57.97	58.23	2164102
2013-05-30	58.16	58.83	58.08	58.37	2161994
2013-05-31	58.30	59.17	58.02	58.26	3015977
2013-06-03	58.58	58.99	58.11	58.54	3504967
2013-06-04	58.07	58.88	58.00	58.57	3703932
2013-06-05	58.21	58.26	57.29	57.57	4128626
2013-06-06	57.41	57.53	57.00	57.52	3735717
2013-06-07	58.00	59.00	57.84	58.75	3349009
2013-06-10	58.80	59.04	58.21	58.69	1992949
2013-06-11	57.95	58.80	57.81	58.45	3011564
2013-06-12	58.76	58.76	57.05	57.72	5045453
2013-06-13	57.82	58.93	57.45	58.70	3576658
2013-06-14	58.59	58.81	58.21	58.52	3712085
2013-06-17	58.80	59.49	57.78	58.13	4015700
2013-06-18	58.08	58.49	57.64	58.48	2105459
2013-06-19	58.50	59.00	58.08	58.19	2263819
2013-06-20	57.75	57.94	57.09	57.29	3299051
2013-06-21	57.78	57.89	56.10	56.54	3981535
2013-06-24	55.76	55.81	53.79	55.27	5269614
2013-06-25	55.40	55.97	54.94	55.14	3051824
2013-06-26	55.79	56.43	55.59	55.99	2638233
2013-06-27	56.51	56.68	56.09	56.38	1837871
2013-06-28	56.27	57.69	56.24	57.09	4643427
2013-07-01	57.35	57.72	56.91	57.02	2054794
2013-07-02	56.96	57.32	56.20	56.60	2141075
2013-07-03	56.10	56.91	55.84	56.46	1097977
2013-07-05	56.90	57.73	56.61	57.45	1708948
2013-07-08	57.72	57.99	57.34	57.75	2064458
2013-07-09	58.05	58.29	57.69	58.01	2270547
2013-07-10	58.81	58.83	58.09	58.60	2127212
2013-07-11	59.25	59.36	58.83	59.05	1626912
2013-07-12	58.99	59.32	58.29	59.00	1667167
2013-07-15	58.99	59.30	58.63	59.18	1266896
2013-07-16	59.20	59.32	57.83	58.25	2986170
2013-07-17	58.30	58.79	57.80	58.07	2477565
2013-07-18	58.39	58.89	58.19	58.80	2231901
2013-07-19	59.00	59.45	58.73	59.31	2878268
2013-07-22	59.19	59.32	58.68	59.09	1751770
2013-07-23	59.08	59.50	58.98	59.45	1682492
2013-07-24	59.50	59.58	58.90	59.36	2595818
2013-07-25	59.26	59.57	59.07	59.55	1942712
2013-07-26	58.29	59.21	57.85	59.18	3123205
2013-07-29	58.80	58.80	57.38	57.85	6155567
2013-07-30	52.60	54.07	52.10	53.30	16270468
2013-07-31	52.59	53.35	52.40	53.13	6794769
2013-08-01	53.62	53.97	52.94	53.32	5100980
2013-08-02	53.12	53.78	53.05	53.33	3915887
2013-08-05	53.57	54.28	53.52	53.80	3979297
2013-08-06	53.87	54.04	53.29	53.94	4083904
2013-08-07	53.64	54.01	53.43	53.81	3270845
2013-08-08	54.10	54.49	53.84	53.87	4099373
2013-08-09	53.97	54.11	53.06	53.37	3712677
2013-08-12	53.07	53.56	52.61	53.06	3271166
2013-08-13	53.23	53.39	52.89	53.29	2357519
2013-08-14	53.29	53.50	52.88	53.23	2166652
2013-08-15	52.80	53.15	52.28	52.46	2964803
2013-08-16	52.33	52.53	51.85	51.90	3467844
2013-08-19	51.80	52.12	51.53	51.85	3116146
2013-08-20	51.75	52.83	51.73	52.06	2401167
2013-08-21	52.09	52.94	52.01	52.33	3391864
2013-08-22	52.59	52.80	52.15	52.70	2010511
2013-08-23	52.84	52.90	52.43	52.72	2301034
2013-08-26	52.78	53.11	52.54	52.54	1954030
2013-08-27	52.04	52.42	51.63	51.99	2689425
2013-08-28	51.97	52.59	51.73	52.31	2698442
2013-08-29	52.27	52.96	52.00	52.58	2304562
2013-08-30	52.58	53.03	52.40	52.81	2758458
2013-09-03	53.34	53.47	52.87	53.16	3316946
2013-09-04	53.15	54.00	53.15	53.41	3316150
2013-09-05	53.15	53.58	53.07	53.40	3647986
2013-09-06	53.62	53.67	52.72	53.08	2779786
2013-09-09	53.18	53.61	53.05	53.48	2097855
2013-09-10	53.75	53.89	53.20	53.75	2143416
2013-09-11	53.80	54.30	53.52	54.18	2286636
2013-09-12	54.24	54.32	53.77	53.90	2715746
2013-09-13	53.85	54.63	53.83	54.63	2959691
2013-09-16	55.19	55.81	54.80	54.98	3861086
2013-09-17	54.98	55.43	54.82	55.28	3952098
2013-09-18	55.24	55.50	54.10	55.39	3148995
2013-09-19	55.50	55.78	55.25	55.38	1885791
2013-09-20	55.38	55.42	54.62	55.04	3714821
2013-09-23	55.00	55.01	54.16	54.61	2428417
2013-09-24	54.44	55.09	54.11	54.73	2625863
2013-09-25	54.73	54.82	53.79	54.22	3186095
2013-09-26	54.49	54.86	54.25	54.50	2662508
2013-09-27	54.49	54.60	54.16	54.24	2209483
2013-09-30	53.91	54.60	53.59	54.53	2004608
2013-10-01	54.64	54.70	54.19	54.35	2730837
2013-10-02	54.15	54.34	53.80	54.30	2760166
2013-10-03	54.40	55.13	54.07	54.34	3746385
2013-10-04	54.34	55.42	54.22	55.03	3598190
2013-10-07	54.53	55.24	54.32	54.39	2387494
2013-10-08	54.42	54.47	53.30	53.59	3811144
2013-10-09	53.49	54.27	53.13	53.86	3539781
2013-10-10	54.45	54.76	54.17	54.19	2932110
2013-10-11	54.22	54.59	53.94	54.59	2547529
2013-10-14	53.57	54.12	53.17	54.12	4298056
2013-10-15	54.06	54.07	53.45	53.63	4800651
2013-10-16	53.97	54.29	53.62	53.95	4328383
2013-10-17	53.91	54.84	53.46	54.14	5190390
2013-10-18	54.20	54.38	53.62	53.87	4775199
2013-10-21	53.98	54.34	53.19	54.18	6057444
2013-10-22	49.80	50.86	49.50	50.10	20707090
2013-10-23	49.59	49.61	47.89	48.55	15100846
2013-10-24	48.52	49.19	48.25	49.09	6642422
2013-10-25	49.49	50.02	49.45	49.89	5401336
2013-10-28	49.90	50.29	49.51	50.18	4651590
2013-10-29	50.30	50.80	50.28	50.76	4356468
2013-10-30	50.92	51.13	50.65	50.83	4085078
2013-10-31	51.03	51.12	50.51	50.68	3912115
2013-11-01	50.88	51.05	50.16	50.42	3464343
2013-11-04	50.50	51.35	50.49	51.06	3765434
2013-11-05	51.00	51.98	50.77	51.77	4616927
2013-11-06	51.77	52.35	51.55	52.31	3950293
2013-11-07	52.31	52.49	51.43	51.68	4067497
2013-11-08	51.12	51.85	50.96	51.81	3375666
2013-11-11	51.69	52.20	51.57	52.03	2517622
2013-11-12	52.01	52.66	51.98	52.48	3093154
2013-11-13	52.26	53.39	52.25	53.31	3910177
2013-11-14	53.37	53.81	53.12	53.65	3993531
2013-11-15	53.88	54.37	53.46	54.14	5375108
2013-11-18	54.19	54.32	53.91	54.03	3676745
2013-11-19	53.93	54.27	53.80	53.95	2650161
2013-11-20	54.20	54.74	53.30	53.45	5637101
2013-11-21	53.44	54.13	53.21	53.97	3216977
2013-11-22	54.20	54.30	53.73	54.22	2618284
2013-11-25	54.09	54.63	54.03	54.56	2727646
2013-11-26	54.86	57.15	54.76	56.36	10365073
2013-11-27	56.28	57.41	56.14	57.13	5042348
2013-11-29	57.25	57.95	57.15	57.90	2832175
2013-12-02	57.45	57.71	56.39	56.54	7634632
2013-12-03	56.50	57.00	56.15	56.65	4421057
2013-12-04	55.72	56.56	55.61	56.47	3336102
2013-12-05	56.30	56.45	55.35	55.72	3170887
2013-12-06	56.08	56.37	55.17	55.62	2474352
2013-12-09	56.30	56.68	55.97	56.06	3047770
2013-12-10	56.13	56.27	55.51	56.15	3254862
2013-12-11	55.89	56.13	55.38	55.46	2936524
2013-12-12	55.43	56.09	55.18	55.52	2635707
2013-12-13	55.52	56.10	55.36	55.50	1886746
2013-12-16	55.60	55.83	54.90	55.32	2503132
2013-12-17	55.43	55.47	54.93	55.30	1961610
2013-12-18	55.41	55.75	54.77	55.72	2175301
2013-12-19	55.70	55.89	55.32	55.43	1671318
2013-12-20	55.49	56.45	55.41	56.06	3191216
2013-12-23	56.14	56.23	55.76	56.11	1417547
2013-12-24	56.30	56.68	56.05	56.43	872851
2013-12-26	56.51	56.88	56.39	56.57	1017874
2013-12-27	56.75	56.88	55.99	56.27	1225940
2013-12-30	56.14	56.51	55.72	56.39	1632719
2013-12-31	56.45	56.67	55.75	56.13	2224455
2014-01-02	56.15	56.65	55.64	55.91	3448174
2014-01-03	56.00	56.72	55.82	56.24	2006070
2014-01-06	56.41	56.64	55.80	55.86	2268114
2014-01-07	56.27	56.59	55.03	56.38	4074910
2014-01-08	56.30	56.30	55.57	55.71	3305503
2014-01-09	55.58	55.67	55.05	55.65	2505148
2014-01-10	55.65	56.16	55.33	56.08	2506186
2014-01-13	55.75	55.98	53.93	54.30	5558919
2014-01-14	54.16	54.39	53.70	53.88	3584888
2014-01-15	53.89	54.44	53.00	54.13	3682985
2014-01-16	53.54	54.13	52.05	52.63	7117143
2014-01-17	52.12	53.20	52.01	52.56	5621070
2014-01-21	52.76	53.15	52.46	52.55	5960437
2014-01-22	48.86	49.88	48.40	49.38	23478261
2014-01-23	48.98	49.52	48.38	49.35	10840595
2014-01-24	48.72	49.30	48.70	48.81	6764712
2014-01-27	48.82	49.07	48.30	48.30	5147695
2014-01-28	48.44	49.29	48.35	48.80	5274309
2014-01-29	48.69	49.25	47.78	47.93	5724462
2014-01-31	47.82	48.08	47.43	47.89	5602721
2014-02-03	47.89	47.90	46.22	46.50	5991332
2014-02-04	46.61	46.61	45.36	45.63	9317982
2014-02-05	45.65	45.65	44.31	45.41	9090151
2014-02-06	45.62	46.56	45.45	46.42	5208764
2014-02-07	46.85	47.70	46.70	47.56	6499288
2014-02-10	47.59	47.67	46.97	47.20	3711265
2014-02-11	47.32	47.52	46.95	47.34	3884980
2014-02-12	47.56	47.80	46.86	46.94	3699712
2014-02-13	46.83	47.97	46.83	47.90	4631454
2014-02-14	47.82	48.47	47.51	48.08	3737558
2014-02-18	48.63	48.63	47.95	48.13	3025992
2014-02-19	48.12	48.35	47.75	47.84	3061076
2014-02-20	47.84	48.10	47.50	47.64	2394874
2014-02-21	47.64	48.26	47.58	47.65	2440268
2014-02-24	47.82	48.36	47.69	47.95	2481748
2014-02-25	47.89	48.39	47.80	48.27	2787320
2014-02-26	48.33	48.88	48.29	48.46	2520704
2014-02-27	48.50	48.94	48.35	48.82	2746386
2014-02-28	48.90	49.13	48.46	48.81	2999604
2014-03-03	48.29	48.60	47.67	48.08	2796821
2014-03-04	48.48	48.66	48.13	48.41	3436938
2014-03-05	47.97	48.26	47.51	48.11	2667411
2014-03-06	47.99	48.56	47.99	48.34	2352335
2014-03-07	48.41	49.24	48.40	48.82	3331359
2014-03-10	48.82	49.10	48.51	48.93	3116203
2014-03-11	48.99	49.84	48.93	49.17	3620030
2014-03-12	48.98	49.07	48.61	49.03	2539788
2014-03-13	49.06	49.15	48.01	48.19	4964880
2014-03-14	48.55	49.95	48.55	49.11	6106455
2014-03-17	49.28	49.64	48.91	49.44	3559913
2014-03-18	50.20	50.29	49.60	50.23	3594746
2014-03-19	50.18	50.43	49.88	50.25	2670280
2014-03-20	50.21	50.31	49.91	49.99	2257279
2014-03-21	50.41	51.00	50.13	50.24	3760353
2014-03-24	50.49	50.74	49.77	49.79	2412907
2014-03-25	49.95	50.12	49.16	49.50	2945181
2014-03-26	49.83	50.10	49.11	49.11	2581380
2014-03-27	49.24	49.81	49.16	49.35	2656398
2014-03-28	49.47	50.17	49.15	49.67	2896075
2014-03-31	50.09	50.15	49.34	49.66	3406575
2014-04-01	49.85	49.86	49.35	49.65	4415108
2014-04-02	49.71	50.28	49.51	50.13	3840046
2014-04-03	50.29	50.39	49.79	50.06	2210629
2014-04-04	50.30	50.71	49.49	49.56	2540220
2014-04-07	49.60	49.75	48.61	48.88	3188335
2014-04-08	48.86	49.42	48.75	49.09	4456609
2014-04-09	49.25	49.97	49.19	49.68	3402615
2014-04-10	49.71	50.86	49.37	49.47	4624752
2014-04-11	49.00	49.30	48.36	48.81	3805631
2014-04-14	49.19	49.40	48.37	48.75	4077977
2014-04-15	48.48	49.39	48.05	48.86	4573118
2014-04-16	49.17	49.38	48.93	49.25	2080528
2014-04-17	49.32	49.89	49.32	49.48	3144219
2014-04-21	49.47	49.88	48.96	49.11	2925348
2014-04-22	49.26	50.00	49.02	49.52	2350436
2014-04-23	49.61	50.38	49.58	50.06	3902728
2014-04-24	50.06	50.47	49.74	50.00	3179925
2014-04-25	49.86	50.07	49.34	49.82	4022058
2014-04-28	49.85	50.60	49.47	50.42	7400211
2014-04-29	45.99	47.00	45.34	45.71	21264013
2014-04-30	45.27	45.60	43.90	44.65	15350084
2014-05-01	43.96	44.20	43.28	44.01	10414357
2014-05-02	44.00	44.36	43.58	43.88	5630724
2014-05-05	43.96	43.96	43.33	43.39	4954132
2014-05-06	43.32	43.33	42.30	42.61	7576864
2014-05-07	42.68	42.75	41.62	42.01	9328220
2014-05-08	42.01	42.68	41.86	42.04	6844431
2014-05-09	41.94	42.28	41.62	42.12	3633657
2014-05-12	42.25	42.67	42.16	42.47	3122563
2014-05-13	42.56	42.66	42.10	42.20	3980788
2014-05-14	42.15	42.20	41.44	41.58	4735112
2014-05-15	41.45	41.76	41.13	41.65	3732065
2014-05-16	41.70	42.16	41.59	41.99	3600095
2014-05-19	41.83	42.10	41.45	41.87	3357018
2014-05-20	41.82	41.82	41.24	41.39	3477144
2014-05-21	41.54	41.89	41.27	41.44	2280417
2014-05-22	41.43	41.64	41.22	41.34	2387583
2014-05-23	41.40	41.63	41.17	41.53	1967725
2014-05-27	41.72	41.83	41.22	41.36	3550501
2014-05-28	41.25	41.37	40.41	40.81	4424996
2014-05-29	40.94	40.98	40.52	40.61	3387541
2014-05-30	40.70	40.98	40.60	40.71	5171891
2014-06-02	41.00	41.00	40.34	40.44	4008084
2014-06-03	40.44	40.49	40.11	40.36	6493583
2014-06-04	39.61	39.69	38.70	38.99	9281794
2014-06-05	39.12	39.64	38.68	39.58	6653311
2014-06-06	39.67	40.20	39.60	39.99	6046302
2014-06-09	40.12	40.90	40.02	40.83	5496896
2014-06-10	40.63	40.70	39.45	39.58	6544876
2014-06-11	39.33	39.37	38.69	39.13	6873363
2014-06-12	38.99	39.05	38.56	38.67	5346199
2014-06-13	38.66	39.41	38.66	39.37	3821539
2014-06-16	39.30	39.80	39.13	39.68	3887185
2014-06-17	39.67	40.97	39.61	40.81	7574422
2014-06-18	40.77	40.79	39.08	39.19	12007155
2014-06-19	39.14	39.43	35.00	35.69	38637887
2014-06-20	35.00	35.19	34.31	34.73	32719606
2014-06-23	34.25	34.52	33.83	34.02	16916499
2014-06-24	34.03	34.86	33.85	34.09	9444439
2014-06-25	33.74	34.20	33.60	34.10	8710377
2014-06-26	34.08	34.56	33.93	34.34	6358800
2014-06-27	34.42	34.79	34.38	34.47	6159654
2014-06-30	34.50	34.50	34.05	34.19	6633531
2014-07-01	34.26	34.45	34.08	34.28	5480786
2014-07-02	34.21	35.30	34.06	35.06	10235870
2014-07-03	35.11	35.47	34.75	35.14	4834602
2014-07-07	35.27	36.40	35.20	35.82	9181599
2014-07-08	35.65	35.79	34.90	34.98	5865362
2014-07-09	34.61	34.88	34.36	34.50	7422409
2014-07-10	34.20	34.47	34.05	34.10	6999862
2014-07-11	34.15	34.42	34.04	34.25	4177047
2014-07-14	34.47	34.51	33.90	33.99	4276078
2014-07-15	33.93	34.25	33.51	33.59	6275444
2014-07-16	33.64	33.87	33.39	33.79	5137387
2014-07-17	33.66	34.55	33.66	34.09	5234733
2014-07-18	34.15	34.47	34.05	34.25	4102271
2014-07-21	34.20	34.67	34.13	34.32	4506464
2014-07-22	34.45	34.71	34.33	34.60	3009579
2014-07-23	34.76	34.80	34.46	34.57	3085441
2014-07-24	34.85	35.75	34.77	35.07	4523696
2014-07-25	34.98	35.16	34.45	34.63	3873435
2014-07-28	34.80	35.14	34.53	34.65	2837524
2014-07-29	34.55	34.69	34.29	34.35	3397801
2014-07-30	34.50	34.92	34.50	34.77	4292210
2014-07-31	34.61	34.94	34.39	34.56	4005491
2014-08-01	34.57	34.73	33.66	33.70	5805359
2014-08-04	33.71	34.46	33.45	34.31	7286839
2014-08-05	35.32	36.27	35.10	35.80	14377157
2014-08-06	35.36	35.80	34.67	35.10	6330105
2014-08-07	35.19	35.37	34.72	34.82	2913299
2014-08-08	34.95	36.75	34.80	36.71	12093424
2014-08-11	36.68	36.76	36.03	36.18	5760404
2014-08-12	36.09	36.75	35.78	35.98	4306990
2014-08-13	36.04	36.09	35.39	35.70	4559212
2014-08-14	35.83	36.32	35.75	36.31	3198333
2014-08-15	36.39	36.43	35.80	36.06	3328932
2014-08-18	36.39	36.75	36.16	36.26	2963045
2014-08-19	36.42	36.68	36.33	36.44	2574470
2014-08-20	36.43	37.02	36.35	36.90	3386900
2014-08-21	36.89	37.13	36.58	36.79	3566234
2014-08-22	36.91	37.57	36.90	37.36	4274992
2014-08-25	37.57	37.58	37.10	37.24	2284556
2014-08-26	37.25	37.40	37.06	37.18	2266798
2014-08-27	37.37	37.52	37.04	37.18	2121782
2014-08-28	36.86	36.94	36.25	36.78	4184291
2014-08-29	36.92	36.97	36.62	36.83	2764714
2014-09-02	36.84	37.29	36.48	36.75	3273972
2014-09-03	36.85	36.85	36.40	36.52	3323268
2014-09-04	36.62	37.45	36.57	37.27	5121851
2014-09-05	37.04	37.60	36.80	37.49	4616321
2014-09-08	37.58	37.70	37.18	37.35	3429543
2014-09-09	37.10	37.28	36.57	36.66	3580090
2014-09-10	37.11	37.11	36.45	36.91	4003804
2014-09-11	36.91	37.43	36.83	37.34	3755590
2014-09-12	37.41	37.46	36.53	36.96	4619823
2014-09-15	36.90	37.27	36.67	36.93	4206008
2014-09-16	37.01	37.45	36.86	37.15	3489368
2014-09-17	37.31	37.34	36.80	37.02	3253896
2014-09-18	37.16	37.50	37.08	37.33	4040401
2014-09-19	37.43	37.55	37.04	37.05	6680871
2014-09-22	37.00	37.00	36.30	36.43	2973940
2014-09-23	36.51	37.27	36.44	36.68	4013117
2014-09-24	36.70	37.17	36.67	37.08	2773101
2014-09-25	37.00	37.32	36.26	36.28	3315722
2014-09-26	36.36	36.91	36.15	36.33	2529220
2014-09-29	36.09	36.29	35.87	36.16	2675659
2014-09-30	36.07	36.11	35.55	35.61	3180656
2014-10-01	35.53	35.60	34.69	34.87	4664236
2014-10-02	34.87	35.36	34.60	35.21	3908947
2014-10-03	35.30	35.35	35.00	35.11	3377089
2014-10-06	35.18	35.26	34.60	34.72	3318563
2014-10-07	34.52	34.78	34.20	34.24	3283715
2014-10-08	34.28	35.00	34.25	34.93	3734884
2014-10-09	34.83	34.90	33.83	34.04	4167371
2014-10-10	34.00	34.67	33.85	34.08	3606489
2014-10-13	34.08	34.73	33.85	34.11	4581031
2014-10-14	34.33	35.82	34.33	35.62	6980756
2014-10-15	35.15	36.10	34.46	35.54	6425624
2014-10-16	34.88	35.65	34.71	35.12	4244632
2014-10-17	35.38	35.42	34.42	34.49	5164508
2014-10-20	34.42	35.18	34.21	35.18	4126311
2014-10-21	35.38	35.54	35.15	35.45	3755892
2014-10-22	35.57	35.89	35.22	35.24	3126827
2014-10-23	35.45	36.21	35.37	35.94	3542426
2014-10-24	35.89	36.05	35.64	35.97	3369431
2014-10-27	35.88	36.27	35.43	36.15	4731582
2014-10-28	34.68	35.04	33.25	34.00	15742029
2014-10-29	33.50	34.19	33.50	33.80	5736364
2014-10-30	33.56	34.32	33.53	34.27	5857798
2014-10-31	34.64	34.64	34.09	34.38	4477990
2014-11-03	34.44	34.57	33.90	33.94	4653049
2014-11-04	33.62	33.73	32.92	33.00	5350226
2014-11-05	33.00	33.13	32.72	33.02	4532637
2014-11-06	33.03	33.50	32.86	33.46	4958343
2014-11-07	33.45	34.00	33.33	33.66	3587770
2014-11-10	33.68	34.13	33.63	33.90	4150453
2014-11-11	34.10	34.50	34.03	34.29	3693122
2014-11-12	34.33	35.22	34.25	35.16	3701115
2014-11-13	35.16	35.42	34.85	34.96	673394
2014-11-14	34.76	35.36	34.70	35.19	3271587
2014-11-17	35.04	35.40	35.03	35.11	3266356
2014-11-18	35.10	35.50	34.92	35.30	3739888
2014-11-19	35.23	35.60	35.13	35.44	2347977
2014-11-20	35.36	36.45	35.36	36.13	3606127
2014-11-21	36.60	37.00	36.36	36.46	4231452
2014-11-24	36.65	37.60	36.58	37.41	6164741
2014-11-25	37.44	37.59	36.48	37.09	5519998
2014-11-26	37.13	37.18	36.59	36.66	3292792
2014-11-28	36.83	37.29	36.76	37.12	2526389
2014-12-01	36.89	36.95	35.66	36.10	4762753
2014-12-02	36.00	36.17	34.94	35.19	8285851
2014-12-03	34.73	35.12	34.51	35.09	5648905
2014-12-04	35.01	35.17	34.58	34.70	2808064
2014-12-05	34.66	34.88	34.20	34.50	2773513
2014-12-08	34.38	34.60	33.80	34.07	4075178
2014-12-09	33.66	34.17	33.50	34.04	4402890
2014-12-10	34.08	34.35	33.48	33.62	4903974
2014-12-11	33.97	35.16	33.70	34.46	9089354
2014-12-12	34.25	36.10	34.25	35.20	7494416
2014-12-15	35.46	36.23	35.00	35.07	7117053
2014-12-16	35.00	35.73	34.77	34.97	4282474
2014-12-17	35.28	35.87	35.16	35.75	4611926
2014-12-18	36.27	36.62	36.11	36.43	5459168
2014-12-19	36.59	36.61	36.02	36.49	6424750
2014-12-22	36.95	37.04	36.36	37.00	3398213
2014-12-23	36.94	37.55	36.83	37.20	4736182
2014-12-24	37.20	37.25	36.82	36.97	1359636
2014-12-26	37.03	37.49	36.99	37.12	1764112
2014-12-29	37.12	37.95	37.02	37.72	3022000
2014-12-30	37.50	38.13	37.50	37.86	3770569
2014-12-31	37.99	38.05	37.54	37.56	2534892
2015-01-02	37.70	37.92	37.01	37.31	2972791
2015-01-05	37.63	37.63	36.52	36.73	4521379
2015-01-06	36.97	37.10	36.00	36.30	6238933
2015-01-07	36.79	37.42	36.53	37.42	5088265
2015-01-08	37.67	38.43	37.52	38.37	6350133
2015-01-09	38.34	38.37	37.30	38.20	5613472
2015-01-12	37.99	38.63	37.69	38.57	5322031
2015-01-13	38.73	39.25	37.64	37.88	6297614
2015-01-14	37.15	37.50	36.52	36.96	4277131
2015-01-15	37.00	37.20	36.21	36.26	4036148
2015-01-16	36.01	36.38	35.65	36.11	4711703
2015-01-20	36.33	36.48	35.70	36.05	3261962
2015-01-21	36.23	37.80	36.13	37.59	7047400
2015-01-22	37.72	38.38	37.50	38.25	6490648
2015-01-23	38.30	38.36	37.50	37.62	4382339
2015-01-26	37.50	37.50	36.86	37.09	7114764
2015-01-27	36.73	36.97	36.28	36.77	4185811
2015-01-28	37.03	37.08	36.42	36.46	5273948
2015-01-29	38.72	39.90	38.15	38.94	19082935
2015-01-30	38.58	38.80	37.01	37.19	11026569
2015-02-02	37.28	37.69	36.68	37.54	6281360
2015-02-03	37.59	38.72	37.55	38.69	4638046
2015-02-04	38.20	39.39	38.19	39.11	5077395
2015-02-05	39.16	39.44	38.64	38.96	3686819
2015-02-06	39.15	39.35	39.02	39.22	2813360
2015-02-09	39.24	39.58	39.05	39.24	3365463
2015-02-10	39.49	39.62	39.19	39.61	3385829
2015-02-11	39.67	39.80	39.25	39.56	2696049
2015-02-12	39.80	39.80	39.14	39.21	3079449
2015-02-13	39.35	39.85	39.15	39.85	3744281
2015-02-17	39.83	39.99	39.31	39.46	2582657
2015-02-18	39.47	39.78	39.27	39.70	2613782
2015-02-19	40.02	41.00	40.00	40.69	6821305
2015-02-20	40.70	41.79	40.37	41.54	9238242
2015-02-23	41.64	41.81	41.34	41.71	5615177
2015-02-24	42.34	43.41	42.02	42.95	9565262
2015-02-25	42.92	43.33	42.70	43.29	6336897
2015-02-26	43.00	43.47	42.86	43.41	5445015
2015-02-27	43.35	43.77	43.19	43.55	3819046
2015-03-02	43.51	43.87	43.07	43.56	5748653
2015-03-03	43.41	43.42	42.52	42.65	4824624
2015-03-04	42.62	42.69	41.62	41.95	4860476
2015-03-05	42.66	43.30	42.11	42.11	6464972
2015-03-06	42.03	42.11	41.30	41.43	4638495
2015-03-09	41.46	41.55	41.14	41.27	2057128
2015-03-10	40.77	41.00	40.51	40.75	3537446
2015-03-11	40.54	40.75	40.25	40.34	4914189
2015-03-12	40.41	40.66	40.22	40.56	4964111
2015-03-13	40.60	41.32	40.40	41.24	4592268
2015-03-16	41.35	41.74	41.20	41.42	2079328
2015-03-17	41.49	41.53	40.91	40.99	2309988
2015-03-18	40.99	41.70	40.70	41.50	2932632
2015-03-19	40.71	41.37	40.65	41.26	2621734
2015-03-20	41.43	41.82	41.20	41.58	3111092
2015-03-23	41.75	42.44	41.66	42.01	3800147
2015-03-24	42.00	42.32	41.92	42.08	2906483
2015-03-25	42.14	42.90	41.95	42.20	4741285
2015-03-26	41.89	41.92	40.56	40.69	5556655
2015-03-27	40.85	41.38	40.60	41.31	2406323
2015-03-30	41.37	41.67	41.21	41.59	1621321
2015-03-31	41.40	42.00	41.36	41.43	2093959
2015-04-01	41.23	41.75	41.04	41.62	2103741
2015-04-02	41.67	41.99	41.49	41.86	1479557
2015-04-06	42.06	42.78	41.87	42.48	3054359
2015-04-07	42.46	42.71	42.30	42.36	1464274
2015-04-08	42.51	43.06	42.31	42.78	3016855
2015-04-09	42.87	43.09	42.39	43.00	2382913
2015-04-10	43.02	43.21	42.88	43.03	1479578
2015-04-13	42.90	43.13	42.27	42.49	2281285
2015-04-14	42.35	42.38	41.87	42.04	2029306
2015-04-15	42.15	42.31	41.74	41.76	2243212
2015-04-16	42.28	43.34	42.27	43.01	5838901
2015-04-17	42.73	42.94	41.70	42.40	3405401
2015-04-20	42.52	42.79	42.34	42.54	2132460
2015-04-21	41.89	42.19	41.15	41.49	3795001
2015-04-22	41.35	41.74	41.22	41.59	2790934
2015-04-23	41.49	42.88	41.49	42.37	3716941
2015-04-24	42.50	42.75	42.11	42.65	2398987
2015-04-27	42.94	43.45	42.24	42.33	6512565
2015-04-28	39.52	40.64	38.60	39.65	17606587
2015-04-29	39.07	39.09	38.06	38.51	8324738
2015-04-30	38.32	38.78	37.83	38.21	6388546
2015-05-01	38.25	38.38	37.66	37.87	4860267
2015-05-04	38.00	38.31	37.93	38.17	3561753
2015-05-05	38.00	38.31	37.87	38.07	2844316
2015-05-06	38.05	38.13	37.47	37.97	2394057
2015-05-07	38.15	38.45	37.95	38.35	2539593
2015-05-08	38.94	39.12	38.33	38.46	2360059
2015-05-11	38.46	38.88	38.34	38.42	2086868
2015-05-12	38.15	38.55	37.99	38.31	1430822
2015-05-13	38.14	38.42	37.85	38.13	2677841
2015-05-14	38.26	38.38	37.44	37.76	3900719
2015-05-15	37.87	37.88	37.37	37.46	3569135
2015-05-18	37.60	37.80	37.46	37.61	2248022
2015-05-19	37.77	38.06	37.28	37.38	4693423
2015-05-20	37.42	37.62	37.11	37.32	3607077
2015-05-21	37.32	38.17	37.30	38.08	4440720
2015-05-22	38.08	38.24	37.51	37.53	2603725
2015-05-26	37.27	37.27	36.31	36.56	4408175
2015-05-27	34.50	35.59	34.00	35.36	13241335
2015-05-28	35.35	35.53	35.03	35.19	4714074
2015-05-29	35.19	35.60	35.02	35.37	4165060
2015-06-01	35.45	35.99	35.23	35.81	3953962
2015-06-02	35.84	36.38	35.77	35.84	3036773
2015-06-03	35.60	36.03	35.50	35.87	2248481
2015-06-04	35.52	36.05	35.41	35.63	1815436
2015-06-05	35.73	36.04	35.72	35.80	2389321
2015-06-08	35.65	35.91	35.35	35.41	2936704
2015-06-09	35.21	35.54	35.21	35.28	2195621
2015-06-10	35.44	35.71	35.15	35.23	3939199
2015-06-11	35.29	35.48	34.95	35.07	2919127
2015-06-12	34.91	35.16	34.83	35.12	1840486
2015-06-15	34.90	35.17	34.76	35.05	3387095
2015-06-16	35.00	35.32	34.92	35.18	1903949
2015-06-17	35.10	35.68	35.05	35.33	2368296
2015-06-18	35.38	35.84	35.35	35.80	4172883
2015-06-19	35.80	36.17	35.70	35.91	4903975
2015-06-22	36.04	36.34	35.88	36.14	3102671
2015-06-23	36.13	36.43	36.04	36.23	2436570
2015-06-24	36.30	36.76	36.02	36.10	2622400
2015-06-25	36.17	36.19	35.63	35.71	2373003
2015-06-26	35.86	36.21	35.70	36.12	5948510
2015-06-29	35.81	35.98	34.94	34.99	2662715
2015-06-30	35.15	35.32	34.40	34.61	3929775
2015-07-01	34.94	35.19	34.67	35.13	2921490
2015-07-02	35.17	35.49	34.85	35.00	1988883
2015-07-06	34.82	35.02	33.94	34.09	4708899
2015-07-07	34.15	34.34	33.31	34.16	4987149
2015-07-08	33.85	34.30	32.85	32.90	5061495
2015-07-09	33.30	33.55	32.89	33.08	5615206
2015-07-10	33.04	33.46	32.72	33.38	3031855
2015-07-13	33.72	33.86	33.00	33.34	6563960
2015-07-14	33.50	33.84	33.40	33.43	4633414
2015-07-15	33.22	33.31	32.51	32.58	7506958
2015-07-16	32.70	32.75	32.17	32.30	5193247
2015-07-17	32.13	32.21	31.47	31.85	5402197
2015-07-20	31.96	31.98	31.67	31.72	3456237
2015-07-21	31.68	31.82	31.10	31.36	4888487
2015-07-22	31.30	31.46	30.93	31.05	4620490
2015-07-23	31.42	31.64	30.97	31.00	3322999
2015-07-24	30.93	31.07	30.31	30.47	3657324
2015-07-27	30.31	30.78	30.13	30.75	5651973
2015-07-28	30.78	31.19	30.50	30.88	3828317
2015-07-29	30.86	31.69	30.77	31.45	3976685
2015-07-30	31.29	31.41	31.07	31.30	2371146
2015-07-31	31.33	31.51	31.14	31.20	4148760
2015-08-03	30.61	30.61	29.92	30.43	7957774
2015-08-04	32.00	32.68	30.50	31.41	13250724
2015-08-05	31.71	31.86	31.25	31.73	6206047
2015-08-06	31.78	31.92	31.17	31.56	4301742
2015-08-07	31.96	33.40	31.92	33.07	6916346
2015-08-10	33.23	33.35	32.95	33.07	4402163
2015-08-11	32.38	32.77	32.38	32.64	3206963
2015-08-12	32.12	32.16	30.67	31.19	9406562
2015-08-13	31.20	31.70	30.94	31.46	4807362
2015-08-14	31.60	32.24	31.42	31.93	3812588
2015-08-17	31.85	32.05	31.56	32.02	2546448
2015-08-18	32.65	33.14	32.46	32.63	5722287
2015-08-19	32.35	32.47	31.90	32.08	2453933
2015-08-20	31.80	31.80	31.19	31.21	3270208
2015-08-21	30.95	30.96	30.24	30.71	6067135
2015-08-24	28.70	29.79	27.62	28.72	8649887
2015-08-25	29.45	29.74	28.39	28.40	6095555
2015-08-26	29.00	29.47	28.60	29.40	4965303
2015-08-27	29.74	30.23	29.53	30.10	3891541
2015-08-28	29.80	30.49	29.68	29.96	3391740
2015-08-31	29.95	30.79	29.93	30.25	4822828
2015-09-01	29.67	30.18	29.44	29.59	4347851
2015-09-02	30.00	30.00	29.21	29.80	4571211
2015-09-03	29.46	30.24	29.46	29.85	3383582
2015-09-04	29.47	29.65	28.86	29.16	2842648
2015-09-08	29.75	30.21	29.44	30.15	4441071
2015-09-09	30.28	30.41	28.96	29.06	5111776
2015-09-10	29.17	29.71	29.00	29.51	3556039
2015-09-11	29.45	29.49	28.95	29.44	2489123
2015-09-14	29.32	29.39	28.93	28.99	2231253
2015-09-15	29.08	29.52	28.94	29.38	2642941
2015-09-16	29.48	30.00	29.24	29.92	2580316
2015-09-17	29.99	30.48	29.68	29.85	2499094
2015-09-18	29.38	29.67	28.99	29.10	3260871
2015-09-21	29.26	29.71	29.14	29.29	1967960
2015-09-22	28.94	29.03	28.55	28.92	1947321
2015-09-23	29.02	29.12	28.35	28.40	1720134
2015-09-24	28.32	28.94	28.15	28.73	3676677
2015-09-25	29.08	29.16	28.29	28.48	2292825
2015-09-28	28.22	28.59	27.42	27.44	2431251
2015-09-29	27.47	27.82	27.22	27.74	3145284
2015-09-30	28.06	28.97	27.99	28.93	4848062
2015-10-01	28.88	29.01	28.14	28.45	4173179
2015-10-02	28.10	29.39	27.93	29.35	3642700
2015-10-05	29.60	30.68	29.59	30.31	5369627
2015-10-06	30.28	30.80	30.08	30.41	4075772
2015-10-07	30.40	30.94	29.98	30.35	3628620
2015-10-08	30.20	31.88	30.09	31.45	4466511
2015-10-09	31.40	31.60	30.93	31.28	2500595
2015-10-12	31.42	31.57	30.76	30.83	2081551
2015-10-13	30.71	31.25	30.54	30.80	2513946
2015-10-14	30.84	30.95	30.37	30.77	2496841
2015-10-15	30.87	30.93	29.82	29.86	4512160
2015-10-16	29.83	29.89	28.85	29.69	7854833
2015-10-19	29.97	30.32	29.91	30.17	3543462
2015-10-20	30.19	30.36	29.93	30.06	2853679
2015-10-21	30.63	30.93	30.03	30.06	4934944
2015-10-22	30.35	30.43	29.93	30.15	4117399
2015-10-23	30.35	30.35	29.53	30.13	5601463
2015-10-26	30.35	30.64	29.95	30.32	4315523
2015-10-27	32.38	33.08	31.33	31.65	11331435
2015-10-28	31.54	31.67	30.40	31.00	6927039
2015-10-29	31.00	31.25	30.63	30.86	2905655
2015-10-30	30.86	31.38	30.85	31.20	3276034
2015-11-02	31.18	31.84	30.78	31.74	3401144
2015-11-03	31.96	32.82	31.81	32.55	4279371
2015-11-04	32.57	32.72	31.88	32.28	3009107
2015-11-05	32.45	32.96	32.23	32.72	4360270
2015-11-06	32.50	32.71	31.89	32.06	3767386
2015-11-09	31.96	32.05	30.67	30.88	5239935
2015-11-10	30.65	31.46	30.32	31.37	5436273
2015-11-11	31.31	31.31	29.82	30.24	6116611
2015-11-12	30.00	30.91	29.92	30.02	4898164
2015-11-13	29.49	29.61	28.74	29.23	6141799
2015-11-16	29.20	29.82	28.94	29.38	3439735
2015-11-17	29.30	29.50	28.70	28.93	4357281
2015-11-18	29.00	29.63	28.75	29.59	4459235
2015-11-19	29.45	30.13	29.33	29.66	3044675
2015-11-20	29.88	30.56	29.71	30.55	4094934
2015-11-23	30.56	31.59	30.39	31.55	5379295
2015-11-24	31.11	32.32	31.04	32.17	6860916
2015-11-25	32.25	32.59	31.98	32.39	4211456
2015-11-27	32.35	32.56	31.75	31.82	2222121
2015-11-30	31.64	32.27	31.18	31.77	6319846
2015-12-01	32.00	32.20	31.36	31.57	4616509
2015-12-02	31.09	31.56	30.77	30.88	4059666
2015-12-03	31.00	31.02	29.66	29.87	6689315
2015-12-04	29.87	30.72	29.71	30.58	5403422
2015-12-07	30.45	31.15	30.07	31.07	4113986
2015-12-08	30.81	31.36	30.61	31.22	4637483
2015-12-09	30.78	31.64	30.21	30.51	4905040
2015-12-10	30.52	31.26	30.07	31.12	3980874
2015-12-11	30.77	30.99	30.28	30.38	3293086
2015-12-14	31.02	31.28	30.30	31.09	6159678
2015-12-15	32.00	32.60	31.81	32.34	7203051
2015-12-16	32.43	33.44	32.41	33.33	6851497
2015-12-17	33.44	33.45	32.52	32.64	5771228
2015-12-18	32.33	32.64	31.63	31.99	7342811
2015-12-21	32.12	32.72	31.87	32.70	4689012
2015-12-22	32.78	33.19	32.61	33.03	4475684
2015-12-23	33.30	33.45	32.39	33.28	3865855
2015-12-24	33.08	33.22	32.55	32.65	2726385
2015-12-28	32.59	33.05	32.39	32.62	2685376
2015-12-29	32.85	33.23	32.83	33.00	3379168
2015-12-30	32.96	33.02	32.61	32.67	1398371
2015-12-31	32.61	32.90	32.49	32.73	2582004
2016-01-04	32.35	33.66	32.08	33.64	6508924
2016-01-05	33.82	34.19	33.31	33.97	5592042
2016-01-06	33.21	33.47	32.37	32.79	4493520
2016-01-07	32.10	33.27	32.10	32.89	5203320
2016-01-08	33.01	33.25	31.87	31.95	4760017
2016-01-11	31.98	32.89	31.98	32.77	4162228
2016-01-12	33.21	33.47	31.84	32.59	3718116
2016-01-13	32.73	32.95	31.39	31.52	4696605
2016-01-14	31.59	32.15	30.49	31.76	4181103
2016-01-15	30.88	31.64	30.36	31.43	5791939
2016-01-19	31.68	32.15	30.79	31.16	4374221
2016-01-20	30.78	31.61	30.06	31.46	8553320
2016-01-21	31.58	32.96	31.42	32.47	4915339
2016-01-22	33.16	33.44	31.88	32.43	5162553
2016-01-25	32.06	32.17	30.18	30.35	10744503
2016-01-26	32.77	33.96	32.10	33.33	16514494
2016-01-27	33.35	35.27	33.27	34.19	11580957
2016-01-28	34.76	35.89	34.53	35.82	8617115
2016-01-29	36.20	37.07	36.02	37.05	12055484
2016-02-01	36.80	37.49	36.50	37.21	5928580
2016-02-02	37.32	37.77	36.73	37.15	5272184
2016-02-03	37.35	37.52	35.34	36.42	9979625
2016-02-04	35.90	36.28	35.44	36.09	5336433
2016-02-05	35.92	35.92	34.74	35.05	6189485
2016-02-08	34.68	34.78	33.77	34.43	5793080
2016-02-09	33.96	34.73	33.55	34.05	3612266
2016-02-10	34.23	34.33	33.49	33.65	3778095
2016-02-11	33.18	33.86	32.95	33.63	4983803
2016-02-12	34.00	34.64	33.62	34.53	4672148
2016-02-16	34.79	35.67	34.76	35.58	4501590
2016-02-17	35.97	36.18	35.50	35.97	3935663
2016-02-18	35.65	36.56	35.46	36.31	3778798
2016-02-19	36.02	36.42	35.19	35.82	3352263
2016-02-22	36.04	36.54	36.02	36.18	4144753
2016-02-23	36.23	38.40	36.18	36.95	4919152
2016-02-24	36.75	38.01	36.74	37.89	6786369
2016-02-25	37.96	39.05	37.73	38.90	6924070
2016-02-26	38.91	38.99	38.29	38.57	3379367
2016-02-29	38.70	39.22	38.49	38.94	4849965
2016-03-01	38.94	38.94	38.94	39.33	3888729
2016-03-02	38.68	39.06	38.34	38.87	2858560
2016-03-03	38.87	38.87	38.87	38.79	2153253
2016-03-04	38.83	39.40	38.35	38.78	2830929
2016-03-07	38.62	39.21	38.43	39.19	3252341
2016-03-08	38.87	39.25	38.40	38.46	2809775
2016-03-09	38.76	39.01	38.19	38.81	3376059
2016-03-10	38.84	38.84	38.84	39.09	4345565
2016-03-11	39.09	39.09	39.09	39.66	3655744
2016-03-14	39.54	39.95	39.23	39.40	3382055
2016-03-15	39.40	39.40	39.40	38.86	2902415
2016-03-16	38.86	39.16	38.41	39.01	1393575
2016-03-17	38.97	39.94	38.86	39.72	3242279
2016-03-18	39.78	39.78	39.03	39.27	3384028
2016-03-21	39.20	39.57	39.04	39.41	2204944
2016-03-22	39.17	39.30	38.70	38.86	2666687
2016-03-23	38.68	39.32	38.50	38.75	2033398
2016-03-24	38.75	38.75	38.75	38.68	1810037
2016-03-28	38.68	39.25	38.44	38.93	1866526
2016-03-29	38.86	39.56	38.79	39.41	2983972
2016-03-30	39.68	40.54	39.58	40.32	4354501
2016-03-31	40.32	40.86	39.84	40.09	3337622
2016-04-01	39.54	40.63	39.54	40.52	2601967
2016-04-04	40.62	40.89	39.99	40.15	2423535
2016-04-05	40.15	40.15	40.15	39.71	1940234
2016-04-06	39.81	40.42	39.54	40.30	2492869
2016-04-07	40.86	41.45	39.87	40.31	7258000
2016-04-08	40.34	40.34	38.80	38.97	5455564
2016-04-11	39.08	39.58	38.67	39.31	4636928
2016-04-12	39.14	39.46	38.46	39.01	3450906
2016-04-13	39.00	39.50	38.41	39.45	2866595
2016-04-14	39.47	39.69	38.67	38.72	2633274
2016-04-15	38.69	39.41	38.60	38.98	2478025
2016-04-18	38.78	39.67	38.76	39.64	2492609
2016-04-19	40.06	40.58	39.55	40.07	4729942
2016-04-20	39.99	40.68	39.76	40.49	4696181
2016-04-21	40.55	40.71	39.67	39.99	3400830
2016-04-22	40.28	40.69	39.97	40.28	3533139
2016-04-25	40.48	40.48	39.91	40.19	6961042
2016-04-26	40.50	42.00	39.06	41.86	10676315
2016-04-27	41.66	42.13	41.18	42.00	4705105
2016-04-28	41.72	41.97	41.06	41.21	4063833
2016-04-29	41.16	41.16	39.81	40.27	4395655
2016-05-02	40.49	41.47	40.34	41.34	3395037
2016-05-03	41.02	41.29	40.43	40.71	2724540
2016-05-04	40.56	41.08	40.30	40.42	3039721
2016-05-05	40.41	40.53	39.42	39.62	3043324
2016-05-06	39.58	39.99	39.12	39.91	2881505
2016-05-09	39.90	40.84	39.69	40.69	4148721
2016-05-10	40.55	40.73	40.12	40.61	3700814
2016-05-11	39.57	39.57	38.16	38.18	6220489
2016-05-12	38.35	38.39	37.61	38.01	6428890
2016-05-13	37.74	38.02	36.64	37.30	7712458
2016-05-16	37.41	37.95	37.13	37.65	3503944
2016-05-17	37.50	38.21	37.10	37.88	4399489
2016-05-18	37.73	37.83	37.17	37.38	3191240
2016-05-19	37.59	38.21	37.51	38.10	3315675
2016-05-20	38.22	39.23	38.01	39.13	4498783
2016-05-23	39.06	39.48	38.83	38.88	2836295
2016-05-24	39.01	39.57	38.97	39.48	2641175
2016-05-25	39.25	39.61	39.01	39.51	2785115
2016-05-26	39.80	40.06	39.17	39.33	2761127
2016-05-27	39.39	39.64	39.17	39.60	2664851
2016-05-31	39.65	39.87	38.88	39.08	4941826
2016-06-01	39.41	39.81	38.88	39.34	4196115
2016-06-02	39.31	39.87	39.00	39.77	3803975
2016-06-03	39.56	39.69	38.70	38.80	4713599
2016-06-06	38.81	38.91	38.08	38.38	4065144
2016-06-07	38.08	39.26	38.01	39.15	2795163
2016-06-08	39.24	39.41	38.94	39.22	1833984
2016-06-09	38.78	38.82	37.98	38.64	3928570
2016-06-10	38.33	38.39	37.53	37.85	3349645
2016-06-13	37.68	38.11	37.54	37.80	2316385
2016-06-14	37.63	38.11	37.09	37.45	2304119
2016-06-15	37.70	38.65	37.56	38.32	3168631
2016-06-16	38.19	38.44	37.87	38.29	2201614
2016-06-17	38.25	38.85	38.05	38.84	2908278
2016-06-20	39.23	39.76	39.20	39.40	2447386
2016-06-21	39.50	40.46	39.48	40.41	5426645
2016-06-22	40.36	40.71	40.12	40.29	3126917
2016-06-23	40.60	40.86	40.29	40.43	2485846
2016-06-24	39.04	39.48	38.26	38.48	5180139
2016-06-27	38.02	38.08	36.75	37.41	5156740
2016-06-28	37.82	38.82	37.82	38.54	2872681
2016-06-29	39.06	39.97	39.03	39.86	3783618
2016-06-30	39.90	40.74	39.70	40.74	4164584
2016-07-01	40.98	41.30	40.62	40.73	3983230
2016-07-05	40.60	40.76	39.88	39.97	3336327
2016-07-06	39.93	40.08	39.19	40.02	4786797
2016-07-07	40.23	40.59	40.11	40.57	2645930
2016-07-08	40.77	41.68	40.73	41.56	4975151
2016-07-11	41.79	42.24	41.61	41.98	3540141
2016-07-12	41.90	42.64	41.90	42.59	3784562
2016-07-13	42.41	42.63	41.86	42.01	2105848
2016-07-14	42.17	42.48	42.02	42.18	1952743
2016-07-15	42.34	42.51	42.16	42.30	2084823
2016-07-18	42.76	43.62	42.59	43.37	5029997
2016-07-19	43.10	43.28	42.63	43.28	2744587
2016-07-20	43.27	43.28	42.98	43.04	1738256
2016-07-21	43.04	43.17	42.64	42.72	2171843
2016-07-22	42.59	43.02	42.33	42.93	1841113
2016-07-25	42.95	43.34	42.87	43.26	2348609
2016-07-26	43.11	43.56	42.83	43.13	2576795
2016-07-27	43.58	43.71	42.73	43.10	4105574
2016-07-28	43.05	43.05	42.48	42.80	3061835
2016-07-29	42.78	43.42	42.38	43.11	4887031
2016-08-01	43.59	43.59	42.88	43.46	4324516
2016-08-02	43.32	43.40	41.59	41.67	4242441
2016-08-03	39.47	41.85	39.36	41.75	5847675
2016-08-04	41.86	42.27	41.34	41.40	3067485
2016-08-05	42.00	42.18	41.61	42.03	4269743
2016-08-08	42.16	42.24	41.23	41.45	9343050
2016-08-09	40.03	41.90	40.00	40.52	10216000
2016-08-10	40.65	40.80	39.32	39.60	6436368
2016-08-11	40.23	40.52	39.67	39.87	4375783
2016-08-12	39.70	39.95	39.17	39.33	4326333
2016-08-15	39.50	39.96	39.27	39.72	4530815
2016-08-16	39.59	39.66	39.28	39.45	2851233
2016-08-17	39.42	39.58	38.87	39.22	3453744
2016-08-18	39.37	39.53	39.21	39.46	2099555
2016-08-19	39.47	40.40	39.44	40.31	4848747
2016-08-22	40.11	40.33	39.69	39.76	2415106
2016-08-23	40.08	40.61	39.81	40.47	3253523
2016-08-24	40.27	40.42	39.80	39.87	2522105
2016-08-25	39.84	40.32	39.65	39.83	2859939
2016-08-26	39.79	40.04	38.64	38.91	3130820
2016-08-29	39.11	39.39	38.91	38.99	2865420
2016-08-30	38.84	38.96	38.47	38.59	1939100
2016-08-31	38.50	38.78	37.90	38.18	2929748
2016-09-01	38.10	38.45	38.02	38.39	2441239
2016-09-02	38.57	38.69	38.09	38.15	1953334
2016-09-06	38.30	38.38	37.60	37.84	3131821
2016-09-07	37.87	38.56	37.58	38.19	4912113
2016-09-08	37.97	38.23	37.41	37.42	2415461
2016-09-09	37.25	37.41	36.43	36.59	3555114
2016-09-12	36.25	37.40	36.20	37.25	3115369
2016-09-13	36.94	37.18	35.99	36.29	3489536
2016-09-14	35.20	35.66	34.55	35.47	7915029
2016-09-15	35.45	35.88	35.33	35.87	4268526
2016-09-16	35.74	35.74	34.88	35.04	4845822
2016-09-19	35.31	36.33	35.27	35.94	4287905
2016-09-20	36.21	36.26	35.72	35.84	2230159
2016-09-21	35.92	36.10	35.62	36.03	3181106
2016-09-22	36.36	36.75	36.13	36.62	4357163
2016-09-23	36.49	36.79	36.03	36.04	2305285
2016-09-26	35.90	35.98	35.45	35.57	2396631
2016-09-27	35.57	35.73	35.36	35.65	2300415
2016-09-28	35.72	35.97	35.53	35.90	2627416
2016-09-29	36.01	36.88	35.97	36.21	3112431
2016-09-30	36.59	37.23	36.54	36.56	4743277
2016-10-03	36.35	36.77	36.23	36.54	2304824
2016-10-04	36.48	36.82	36.20	36.77	2615796
2016-10-05	36.80	37.09	36.64	36.65	3485203
2016-10-06	36.37	36.63	35.90	36.57	3552242
2016-10-07	36.81	37.01	36.29	36.50	2187084
2016-10-10	36.80	37.14	36.62	36.67	1824103
2016-10-11	36.67	36.84	36.11	36.25	3322784
2016-10-12	36.36	36.62	36.25	36.53	2309974
2016-10-13	35.80	36.47	35.38	36.29	4580663
2016-10-14	36.52	36.61	35.85	35.86	1950333
2016-10-17	35.85	36.02	34.07	34.88	6466873
2016-10-18	35.18	35.39	34.99	35.22	2904785
2016-10-19	35.27	35.84	35.04	35.83	2737160
2016-10-20	35.84	35.98	35.53	35.91	2196142
2016-10-21	36.11	36.39	35.53	35.55	4284361
2016-10-24	35.70	36.17	35.64	36.00	3877082
2016-10-25	35.50	35.84	35.33	35.65	3465315
2016-10-26	35.55	36.00	35.47	35.72	2874564
2016-10-27	35.81	36.01	35.30	35.52	4901645
2016-10-28	35.44	35.89	35.05	35.72	5359703
2016-10-31	35.70	36.16	35.58	35.89	6067578
2016-11-01	36.99	37.94	36.28	36.68	8531352
2016-11-02	36.33	37.04	35.42	35.47	5473332
2016-11-03	35.55	35.67	35.06	35.30	3591356
2016-11-04	35.34	35.90	35.25	35.34	3211153
2016-11-07	35.95	36.34	35.93	36.27	3055535
2016-11-08	36.22	36.44	35.82	36.04	3216244
2016-11-09	35.39	36.52	34.67	36.36	4709706
2016-11-10	36.45	37.30	36.45	36.72	5797266
2016-11-11	36.44	37.03	36.33	36.99	3083078
2016-11-14	37.32	38.50	37.29	37.98	5247186
2016-11-15	37.96	38.37	37.30	37.44	3047976
2016-11-16	37.26	37.80	37.24	37.62	1847175
2016-11-17	37.76	38.00	37.50	37.97	1691557
2016-11-18	37.86	38.20	37.62	38.00	3620320
2016-11-21	38.00	38.42	37.94	38.15	2614777
2016-11-22	38.30	38.74	38.16	38.48	2662939
2016-11-23	38.45	38.77	38.26	38.38	1930612
2016-11-25	38.55	38.74	38.19	38.35	1235536
2016-11-28	38.30	38.32	37.56	37.83	2206534
2016-11-29	37.69	38.05	37.35	37.40	3709671
2016-11-30	37.34	37.49	36.29	36.39	3730431
2016-12-01	36.39	36.85	36.15	36.28	2720966
2016-12-02	36.21	36.76	36.05	36.23	2638268
2016-12-05	36.31	37.53	36.31	37.48	4195558
2016-12-06	37.57	37.97	37.45	37.52	2888307
2016-12-07	37.55	38.27	37.50	38.22	2160163
2016-12-08	38.19	38.82	38.00	38.64	2715745
2016-12-09	38.64	38.86	38.30	38.58	1711339
2016-12-12	38.39	38.53	37.94	38.08	2137230
2016-12-13	38.16	38.37	37.89	38.09	2409853
2016-12-14	38.03	38.16	37.68	37.74	2217154
2016-12-15	37.85	37.89	36.08	36.36	4211650
2016-12-16	36.37	36.40	35.14	35.32	8720507
2016-12-19	35.35	35.60	35.11	35.28	2802596
2016-12-20	35.40	36.02	35.40	35.82	3638178
2016-12-21	35.75	36.01	35.53	35.66	1940009
2016-12-22	35.68	35.70	34.16	34.24	3656108
2016-12-23	34.37	34.98	34.24	34.36	2392468
2016-12-27	34.39	34.71	34.32	34.44	2034734
2016-12-28	34.66	35.20	34.22	35.14	3403209
2016-12-29	35.09	35.38	34.79	35.01	2179696
2016-12-30	35.07	35.30	34.88	35.02	2044197
2017-01-03	34.84	35.90	34.84	35.51	3166383
2017-01-04	35.68	36.85	35.61	36.24	3889772
2017-01-05	35.01	35.42	34.41	35.29	4949445
2017-01-06	35.39	35.66	35.04	35.54	2601903
2017-01-09	35.58	35.60	34.89	34.99	2857814
2017-01-10	35.11	35.82	35.04	35.48	2680514
2017-01-11	35.54	35.60	34.95	35.14	3091669
2017-01-12	34.94	35.30	34.85	35.11	1801447
2017-01-13	35.21	35.33	34.89	35.08	1685462
2017-01-17	35.28	36.15	35.24	35.73	2659443
2017-01-18	35.64	35.64	35.05	35.35	2501391
2017-01-19	35.47	35.56	34.94	35.10	1835616
2017-01-20	35.25	35.34	34.71	35.31	2618548
2017-01-23	34.95	35.62	34.33	35.44	2565095
2017-01-24	35.78	36.80	35.77	36.75	4368776
2017-01-25	36.75	36.90	36.19	36.26	4043166
2017-01-26	36.12	36.49	35.85	35.90	2354262
2017-01-27	35.92	35.99	35.41	35.58	2880177
2017-01-30	35.46	36.12	35.26	35.98	4491674
2017-01-31	36.33	37.58	35.63	37.35	13016446
2017-02-01	37.86	38.30	36.95	37.81	8912876
2017-02-02	38.02	38.07	36.93	36.99	4768325
2017-02-03	36.97	37.20	36.61	36.77	3949945
2017-02-06	36.69	37.18	36.51	37.16	4792168
2017-02-07	36.78	37.16	36.75	36.88	3835196
2017-02-08	36.80	37.49	36.69	37.47	2810366
2017-02-09	37.62	37.95	37.46	37.53	2871782
2017-02-10	37.71	38.18	37.58	38.07	4263917
2017-02-13	38.15	38.64	38.05	38.13	2568631
2017-02-14	38.04	38.55	38.04	38.10	3906112
2017-02-15	38.00	38.26	37.94	38.15	3206091
2017-02-16	38.19	38.45	37.62	37.96	3794468
2017-02-17	37.77	38.24	37.75	38.21	4967322
2017-02-21	38.45	38.96	38.36	38.66	2932913
2017-02-22	38.66	38.71	38.43	38.63	2536968
2017-02-23	38.67	38.78	37.86	37.95	3378218
2017-02-24	37.89	38.29	37.54	38.02	2983724
2017-02-27	38.00	38.86	37.90	38.71	3340954
2017-02-28	38.59	38.77	37.92	38.09	3788983
2017-03-01	38.29	38.43	37.80	38.39	3795346
2017-03-02	38.47	38.77	38.35	38.43	2571249
2017-03-03	38.55	38.59	37.73	38.07	2482295
2017-03-06	38.03	38.09	37.62	38.02	2489768
2017-03-07	37.97	38.02	37.53	37.48	3268238
2017-03-08	37.68	38.80	37.55	38.70	3438968
2017-03-09	38.61	38.70	38.33	38.48	2633629
2017-03-10	38.63	39.30	38.61	39.27	4348167
2017-03-13	39.26	39.49	38.74	38.91	4047277
2017-03-14	38.80	39.08	38.73	38.97	2011011
2017-03-15	39.05	40.15	39.05	39.86	5054353
2017-03-16	39.79	39.99	39.44	39.67	2759939
2017-03-17	39.69	39.81	39.28	39.74	3658945
2017-03-20	39.79	39.81	38.91	39.15	2103117
2017-03-21	39.19	39.25	38.15	38.68	3045787
2017-03-22	38.54	38.58	37.92	38.54	3055611
2017-03-23	38.93	39.15	38.73	38.88	1552635
2017-03-24	39.16	39.28	38.84	39.09	2065281
2017-03-27	38.79	40.06	38.78	40.03	4166020
2017-03-28	40.00	41.00	39.85	40.91	4951407
2017-03-29	40.77	41.56	40.76	41.39	4831857
2017-03-30	41.14	41.70	41.08	41.69	3854331
2017-03-31	41.62	41.65	41.18	41.33	3602327
2017-04-03	41.32	41.37	40.53	40.62	3915735
2017-04-04	40.41	40.44	39.26	39.56	4929668
2017-04-05	39.60	39.87	39.27	39.34	2888607
2017-04-06	39.48	40.36	39.34	40.04	4735698
2017-04-07	39.79	39.97	39.51	39.63	2492514
2017-04-10	39.71	40.04	39.36	39.62	2095876
2017-04-11	39.59	40.09	39.42	40.06	2082097
2017-04-12	40.11	40.27	39.91	40.14	3517276
2017-04-13	40.07	40.27	39.72	39.73	1696311
2017-04-17	39.82	39.99	39.50	39.72	1874312
2017-04-18	39.43	39.61	39.15	39.52	2070273
2017-04-19	39.72	39.88	39.35	39.41	3131940
2017-04-20	39.68	39.91	39.50	39.78	3598622
2017-04-21	39.75	39.79	39.01	39.11	3875064
2017-04-24	39.49	39.53	38.82	39.30	4953929
2017-04-25	39.63	39.84	39.31	39.57	2235521
2017-04-26	39.54	39.77	39.29	39.42	2619314
2017-04-27	39.62	39.95	39.45	39.82	2219857
2017-04-28	39.84	39.84	39.18	39.39	3224759
2017-05-01	39.51	39.55	38.47	38.74	5668528
2017-05-02	41.21	43.47	40.88	43.15	14411689
2017-05-03	43.13	43.83	42.42	42.66	5415884
2017-05-04	42.81	43.03	42.35	42.56	2589021
2017-05-05	42.67	42.80	42.33	42.66	2611084
2017-05-08	45.61	46.56	44.47	44.71	13705209
2017-05-09	44.93	45.88	44.55	45.20	5374576
2017-05-10	45.43	46.05	45.00	45.94	4774449
2017-05-11	45.68	45.85	44.69	45.73	3808665
2017-05-12	45.59	45.59	45.04	45.27	3347031
2017-05-15	45.30	45.90	45.27	45.41	3548131
2017-05-16	45.21	45.29	44.81	44.99	2480225
2017-05-17	44.65	45.26	44.45	44.75	3328445
2017-05-18	44.75	45.33	44.64	44.67	2694253
2017-05-19	44.75	45.67	44.57	45.32	2492277
2017-05-22	45.36	46.13	45.20	45.74	3102486
2017-05-23	45.94	46.13	45.76	46.01	2919696
2017-05-24	45.77	46.24	45.56	46.11	3332218
2017-05-25	46.46	46.78	46.03	46.07	1924558
2017-05-26	46.09	46.43	46.04	46.33	1439156
2017-05-30	46.47	46.71	45.85	46.07	2452020
2017-05-31	46.13	46.24	45.52	46.21	3136733
2017-06-01	46.33	46.59	45.99	46.16	2807024
2017-06-02	46.37	46.47	45.88	46.00	2972055
2017-06-05	45.96	46.60	45.75	46.56	2373551
2017-06-06	46.18	46.83	46.08	46.16	3367568
2017-06-07	46.16	46.49	45.79	46.35	2223462
2017-06-08	46.50	47.30	46.45	46.49	3312926
2017-06-09	46.59	47.16	46.43	46.72	2830986
2017-06-12	46.50	47.02	46.17	46.37	3666804
2017-06-13	46.40	46.47	45.92	46.14	2891540
2017-06-14	46.15	46.34	45.79	46.29	2693837
2017-06-15	45.99	46.25	45.78	46.07	2961617
2017-06-16	45.91	46.50	45.70	46.23	3525392
2017-06-19	46.40	46.73	46.16	46.55	1581931
2017-06-20	46.61	46.61	45.66	45.70	1674334
2017-06-21	45.84	46.63	45.84	46.55	3107651
2017-06-22	46.54	46.88	46.21	46.48	2097726
2017-06-23	46.56	46.73	46.25	46.71	2315713
2017-06-26	47.10	47.76	46.98	47.26	2070232
2017-06-27	47.23	47.44	46.99	47.12	1839339
2017-06-28	47.25	47.71	47.22	47.33	1838437
2017-06-29	47.40	47.66	46.65	46.86	2057731
2017-06-30	47.42	47.74	47.23	47.34	2189036
2017-07-03	47.34	47.72	47.30	47.33	1169162
2017-07-05	47.34	47.35	46.80	47.10	2898439
2017-07-06	46.94	47.00	46.24	46.68	2600478
2017-07-07	46.80	47.87	46.74	47.68	2677028
2017-07-10	47.63	47.85	47.48	47.57	2618253
2017-07-11	47.53	47.70	46.98	47.01	1829339
2017-07-12	47.22	47.23	46.77	47.05	2031865
2017-07-13	47.33	47.78	47.20	47.44	1841241
2017-07-14	47.60	48.12	47.54	47.99	2071710
2017-07-17	48.09	48.40	47.92	47.94	1602481
2017-07-18	47.89	47.94	47.54	47.75	1225575
2017-07-19	47.82	48.21	47.75	48.15	1217068
2017-07-20	48.25	48.38	47.89	48.08	1700950
2017-07-21	48.24	48.85	48.01	48.74	2220323
2017-07-24	48.50	48.76	48.25	48.55	1940352
2017-07-25	48.67	48.73	48.08	48.52	2224574
2017-07-26	48.65	48.65	47.82	47.89	2882949
2017-07-27	47.93	48.01	47.38	47.97	4513342
2017-07-28	47.88	48.74	47.73	48.69	3814213
2017-07-31	48.14	48.32	46.80	47.14	7501185
2017-08-01	47.10	47.84	46.85	47.79	3335744
2017-08-02	47.60	47.60	46.09	46.22	3444520
2017-08-03	46.20	46.47	45.78	46.15	2776823
2017-08-04	46.21	47.16	46.10	47.01	2645473
2017-08-07	47.16	47.72	47.07	47.57	2598236
2017-08-08	48.00	48.60	47.61	47.83	3364073
2017-08-09	47.56	47.92	47.33	47.76	2669070
2017-08-10	47.46	47.74	47.05	47.09	2752187
2017-08-11	46.86	48.07	46.71	47.55	2707681
2017-08-14	47.91	48.20	47.71	47.92	3643342
2017-08-15	43.16	43.66	40.58	40.64	22956646
2017-08-16	40.97	41.29	40.36	40.72	7732319
2017-08-17	40.50	41.55	40.45	41.00	5246410
2017-08-18	40.92	41.20	40.29	40.38	3770007
2017-08-21	40.41	41.00	40.15	40.89	4171830
2017-08-22	41.00	41.22	40.66	40.98	3943166
2017-08-23	40.68	41.35	40.39	40.95	3627225
2017-08-24	41.42	41.74	40.94	41.32	2883965
2017-08-25	41.41	42.16	41.35	41.88	2469090
2017-08-28	41.85	42.00	41.63	41.90	3427772
2017-08-29	41.51	41.72	41.36	41.71	1660569
2017-08-30	41.71	41.77	41.19	41.20	2641939
2017-08-31	41.52	41.86	41.29	41.70	3482220
2017-09-01	41.72	42.14	41.39	41.97	2541887
2017-09-05	41.97	42.00	41.27	41.37	3349429
2017-09-06	41.47	41.62	41.13	41.18	3945776
2017-09-07	41.38	41.38	40.58	40.66	3363815
2017-09-08	40.74	40.74	40.30	40.43	4482587
2017-09-11	40.50	41.13	40.50	40.80	4108896
2017-09-12	40.90	41.51	40.75	41.28	4352314
2017-09-13	41.28	42.16	41.28	42.10	4735616
2017-09-14	41.70	41.86	41.31	41.63	2491125
2017-09-15	41.54	41.59	41.23	41.40	2965041
2017-09-18	41.51	41.51	40.20	40.47	3852966
2017-09-19	40.51	40.78	40.10	40.35	3242499
2017-09-20	40.31	40.36	39.31	39.46	6017064
2017-09-21	39.52	39.77	39.44	39.61	2423481
2017-09-22	39.35	40.01	39.35	39.95	2541792
2017-09-25	39.74	39.88	39.11	39.15	3157454
2017-09-26	39.27	40.03	39.15	39.68	3291689
2017-09-27	39.84	40.32	39.80	40.24	3126013
2017-09-28	40.26	40.41	40.07	40.12	2234669
2017-09-29	40.21	40.52	40.20	40.28	1633460
2017-10-02	40.05	40.68	39.64	40.67	3546147
2017-10-03	40.26	40.63	39.72	39.83	4438008
2017-10-04	39.77	39.98	39.24	39.72	3204991
2017-10-05	39.17	39.90	38.70	39.81	5091647
2017-10-06	39.79	39.86	39.35	39.83	3082062
2017-10-09	39.83	39.88	39.45	39.68	27744879
2017-10-10	39.80	40.42	39.72	40.00	2759309
2017-10-11	39.52	39.67	38.72	38.87	4458175
2017-10-12	38.88	39.45	38.72	39.42	3035442
2017-10-13	39.40	39.75	39.31	39.57	2179265
2017-10-16	39.53	39.53	39.17	39.32	1825596
2017-10-17	39.35	39.72	39.07	39.64	1857939
2017-10-18	39.78	39.95	39.40	39.47	1467538
2017-10-19	39.33	39.80	39.16	39.47	2317560
2017-10-20	39.76	40.43	39.70	40.35	4479769
2017-10-23	40.85	40.90	39.68	39.80	5014492
2017-10-24	40.05	40.38	39.89	40.26	3533362
2017-10-25	40.30	40.40	39.72	40.26	2902809
2017-10-26	40.43	40.95	40.34	40.39	2771624
2017-10-27	40.07	40.28	39.76	40.28	2181714
2017-10-31	40.25	41.01	39.84	40.95	1636227
2017-11-01	41.00	41.28	40.21	40.68	2730565
2017-11-02	41.14	41.60	40.49	41.35	3494225
2017-11-03	41.06	41.45	40.97	41.15	3003970
2017-11-06	41.20	42.48	40.86	41.48	6016949
2017-11-07	41.00	42.94	40.93	41.93	8299631
2017-11-08	41.67	41.85	39.63	40.08	5228025
2017-11-09	39.96	40.35	39.60	40.16	3201651
2017-11-10	40.46	41.01	40.13	40.82	3976706
2017-11-13	40.53	40.65	39.90	40.44	3718369
2017-11-14	40.29	40.44	39.89	40.20	2603207
2017-11-15	40.09	40.71	39.78	40.26	3356204
2017-11-16	40.21	41.62	40.01	41.00	3627863
2017-11-17	41.14	42.19	41.14	41.66	4198275
2017-11-20	41.82	42.43	41.68	42.07	4212062
2017-11-21	42.24	42.28	41.07	41.25	1937168
2017-11-22	41.21	41.44	40.95	41.03	1016778
2017-11-24	41.05	41.26	40.82	40.86	795149
2017-11-27	40.99	41.16	40.46	40.59	2035233
2017-11-28	40.53	41.05	40.24	40.65	3987971
2017-11-29	40.84	42.13	40.82	41.51	3007260
2017-11-30	41.16	42.05	41.00	41.69	2921414
2017-12-01	41.73	41.82	41.03	41.54	2240974
2017-12-04	41.74	42.23	41.61	41.65	1854254
2017-12-05	42.36	42.62	41.38	41.75	2337186
2017-12-06	41.71	42.01	41.28	41.37	2638539
2017-12-07	41.46	42.37	41.13	42.26	3306846
2017-12-08	41.92	42.39	41.79	42.26	1946881
2017-12-11	42.20	42.43	41.19	41.39	2050633
2017-12-12	41.26	42.29	41.24	41.51	2408664
2017-12-13	41.51	42.41	41.49	42.27	2527992
2017-12-14	42.24	43.44	42.10	42.82	5487300
2017-12-15	43.00	43.31	42.69	42.83	4543513
2017-12-18	42.89	43.78	42.89	43.49	4921977
2017-12-19	43.35	43.70	43.18	43.48	1649384
2017-12-20	43.72	43.83	43.23	43.28	1587001
2017-12-21	43.65	44.67	43.61	44.27	2792457
2017-12-22	44.31	44.44	44.09	44.38	1838760
2017-12-26	44.52	44.99	44.43	44.95	1311729
2017-12-27	45.00	45.28	44.56	44.65	1620783
2017-12-28	44.90	45.00	44.03	44.34	1347323
2017-12-29	44.47	44.81	44.23	44.23	1113857
2018-01-02	44.37	45.29	44.32	45.26	1884351
2018-01-03	45.34	45.56	45.12	45.27	2180644
2018-01-04	45.20	45.48	44.23	45.20	1946995
2018-01-05	45.29	45.70	45.14	45.41	1727009
2018-01-08	45.43	45.80	44.92	45.29	1935476
2018-01-09	45.27	45.75	45.13	45.35	2220832
2018-01-10	45.19	45.53	44.72	45.23	2018575
2018-01-11	45.20	45.62	45.03	45.52	1415554
2018-01-12	45.49	45.80	45.07	45.78	2325417
2018-01-16	45.75	46.17	45.70	45.90	2684755
2018-01-17	46.11	47.57	45.90	46.99	2417603
2018-01-18	46.96	47.42	46.79	47.31	2695777
2018-01-19	47.58	48.14	47.56	47.76	2554418
2018-01-22	47.67	47.92	47.30	47.51	2380774
2018-01-23	47.51	47.74	47.24	47.58	2590694
2018-01-24	47.73	48.56	47.43	47.54	1884714
2018-01-25	47.75	48.06	47.29	47.43	2103255
2018-01-26	47.67	47.96	47.28	47.74	1825794
2018-01-29	47.74	48.80	47.51	48.44	2460560
2018-01-30	47.98	48.45	47.63	47.85	2865197
2018-01-31	47.78	48.13	46.97	47.04	2934617
2018-02-01	46.75	47.69	46.11	46.96	2409216
2018-02-02	46.95	46.99	45.96	45.96	2707572
2018-02-05	45.89	46.50	44.97	44.97	3337848
2018-02-06	46.90	49.38	46.46	49.02	9419823
2018-02-07	48.93	50.71	48.93	50.10	7974146
2018-02-08	48.76	50.46	48.23	48.85	8124090
2018-02-09	49.12	49.45	47.42	49.06	5827666
2018-02-12	49.11	50.35	49.11	49.91	4946341
2018-02-13	49.91	50.25	49.65	50.14	2152698
2018-02-14	49.97	50.99	49.74	50.49	2589854
2018-02-15	50.50	50.83	50.17	50.63	2801198
2018-02-16	50.36	50.45	49.89	50.06	3189235
2018-02-20	49.79	49.94	49.23	49.41	2594474
2018-02-21	49.50	50.25	49.36	49.58	2369688
2018-02-22	49.66	49.99	49.52	49.77	1899900
2018-02-23	50.00	50.67	49.65	50.65	1724168
2018-02-26	50.77	51.20	50.71	51.16	2407574
2018-02-27	51.37	51.64	50.58	50.65	2376225
2018-02-28	50.71	51.38	50.27	50.91	2915454
2018-03-01	50.83	50.83	49.60	50.27	1987300
2018-03-02	50.00	51.04	49.45	50.95	2580302
2018-03-05	50.55	51.21	50.42	50.98	1874826
2018-03-06	50.99	51.20	50.48	51.20	1759010
2018-03-07	50.67	51.15	50.45	50.35	1593343
2018-03-08	50.66	52.52	50.53	51.96	4258212
2018-03-09	52.21	52.80	51.97	52.49	3182849
2018-03-12	52.59	52.85	52.24	52.46	1987953
2018-03-13	52.67	53.40	52.52	52.98	2046476
2018-03-14	53.06	53.20	52.18	52.48	1715981
2018-03-15	52.58	52.75	52.21	52.37	1538433
2018-03-16	52.37	53.08	52.23	52.77	3671967
2018-03-19	52.67	53.02	51.96	52.21	2899763
2018-03-20	52.39	53.25	52.25	53.18	2058427
2018-03-21	53.15	53.51	52.94	52.97	2015965
2018-03-22	52.58	53.02	51.92	51.95	2036866
2018-03-23	52.23	52.89	51.70	51.74	2590667
2018-03-26	52.18	53.32	52.08	53.24	1727672
2018-03-27	53.46	53.57	52.70	53.11	3042597
2018-03-28	53.32	53.51	52.42	52.51	2460288
2018-03-29	52.77	53.22	52.37	52.61	2190287
2018-04-02	52.50	52.63	50.69	51.48	2768198
2018-04-03	51.71	51.92	51.19	51.81	2719515
2018-04-04	51.36	52.66	51.31	52.62	2578637
2018-04-05	52.75	54.26	52.53	54.00	3148598
2018-04-06	53.51	53.53	51.88	52.47	3537269
2018-04-09	52.75	53.10	52.44	52.61	2566602
2018-04-10	52.51	53.24	52.51	53.07	2048008
2018-04-11	52.82	53.19	52.20	52.46	2098299
2018-04-12	52.69	53.05	52.52	52.68	1194117
2018-04-13	52.93	53.06	52.25	52.51	1589230
2018-04-16	52.75	53.64	52.52	53.19	2368727
2018-04-17	53.78	54.07	53.56	53.70	2518191
2018-04-18	53.86	54.59	53.32	53.33	2294527
2018-04-19	53.32	53.95	52.91	53.29	1445401
2018-04-20	53.36	53.52	52.61	53.03	2399565
2018-04-23	53.27	53.89	52.99	53.56	2110563
2018-04-24	53.74	53.90	52.76	53.16	2272451
2018-04-25	53.13	53.75	52.94	53.44	2103561
2018-04-26	53.45	54.83	53.17	54.61	2277419
2018-04-27	54.61	55.50	54.41	54.64	3208962
2018-04-30	54.97	55.11	53.51	53.77	4322529
2018-05-01	46.87	48.60	46.00	47.46	18178650
2018-05-02	47.00	47.55	46.36	46.37	6339406
2018-05-03	46.17	46.48	45.60	46.09	4799122
2018-05-04	45.75	46.42	45.62	46.16	2712898
2018-05-07	46.13	46.33	45.27	45.41	2888921
2018-05-08	45.42	45.68	45.28	45.54	2844455
2018-05-09	45.45	45.75	45.22	45.40	1724467
2018-05-10	46.45	46.77	45.47	45.95	4199424
2018-05-11	45.84	46.14	45.48	46.04	2517782
2018-05-14	46.04	46.13	45.56	45.70	3536273
2018-05-15	45.55	45.81	45.02	45.24	3872948
2018-05-16	45.47	45.53	43.95	44.34	8136320
2018-05-17	44.34	44.92	43.95	44.42	3319828
2018-05-18	44.40	44.75	43.70	44.48	6893572
2018-05-21	44.88	45.23	44.44	44.99	3637567
2018-05-22	45.04	45.24	43.83	43.93	3639773
2018-05-23	43.90	44.87	43.90	44.61	3468545
2018-05-24	44.36	44.77	44.29	44.57	2627351
2018-05-25	44.60	44.86	44.20	44.29	2190698
2018-05-29	43.92	44.30	43.54	43.79	2717263
2018-05-30	43.82	44.24	43.64	43.96	3391719
2018-05-31	44.18	44.21	43.60	43.72	6634867
2018-06-01	44.07	44.61	43.86	44.50	2542742
2018-06-04	44.70	45.20	44.40	45.15	2736885
2018-06-05	45.04	45.24	43.86	44.76	6808795
2018-06-06	44.94	46.31	44.86	45.40	4560631
2018-06-07	45.58	45.96	45.25	45.83	3459926
2018-06-08	45.77	46.30	45.55	46.24	3654267
2018-06-11	46.25	46.45	45.95	46.31	2755098
2018-06-12	46.29	46.63	45.76	45.82	2512249
2018-06-13	46.07	46.07	45.32	45.47	2396890
2018-06-14	45.54	46.31	45.43	45.53	2700548
2018-06-15	45.16	46.46	45.09	46.41	4754304
2018-06-18	46.20	46.97	46.20	46.93	6677601
2018-06-19	46.41	47.10	46.02	46.88	3052606
2018-06-20	46.76	47.11	46.39	47.04	1914491
2018-06-21	47.59	48.43	47.45	48.04	2844814
2018-06-22	48.30	48.33	47.07	47.27	2789061
2018-06-25	47.70	48.24	46.72	47.06	2410237
2018-06-26	47.15	47.44	46.94	47.14	2590543
2018-06-27	47.22	47.42	46.11	46.22	1915190
2018-06-28	46.10	47.12	46.05	46.82	2539141
2018-06-29	47.19	47.53	46.65	46.71	2245948
2018-07-02	46.02	46.39	45.56	46.37	2148527
2018-07-03	46.61	46.92	46.22	46.45	919947
2018-07-05	46.62	46.69	45.93	46.26	2063819
2018-07-06	46.51	47.03	46.39	46.80	1537202
2018-07-09	46.62	46.80	45.73	46.41	2423076
2018-07-10	46.45	46.56	45.95	46.50	1888684
2018-07-11	45.71	45.96	44.17	45.50	3913144
2018-07-12	45.71	45.82	45.18	45.63	1630852
2018-07-13	45.65	46.87	45.54	46.53	1921780
2018-07-16	46.44	47.09	46.17	47.03	1569629
2018-07-17	47.03	47.71	46.99	47.39	1957910
2018-07-18	46.98	47.68	46.98	47.30	2153515
2018-07-19	47.29	48.17	47.04	48.02	2401254
2018-07-20	47.99	48.76	47.50	48.32	1666020
2018-07-23	48.32	48.41	47.94	48.24	1820899
2018-07-24	48.46	48.73	47.93	47.97	1664313
2018-07-25	47.90	48.13	47.64	48.05	2006293
2018-07-26	48.05	48.43	47.67	47.99	2323868
2018-07-27	48.00	48.06	47.36	47.57	1740058
2018-07-30	47.47	47.80	47.38	47.53	1390905
2018-07-31	47.53	47.70	46.30	47.12	2400857
2018-08-01	46.64	47.52	46.37	46.47	2662862
2018-08-02	45.83	46.64	45.31	46.53	4987399
2018-08-03	46.50	47.15	46.30	46.53	6104982
2018-08-06	46.44	46.82	45.27	45.41	3802762
2018-08-07	45.50	46.01	44.73	45.76	6391267
2018-08-08	45.99	47.21	45.80	47.05	4424400
2018-08-09	47.08	47.75	46.94	47.54	2994071
2018-08-10	47.31	48.06	47.14	47.93	2927774
2018-08-13	47.99	48.48	46.73	47.46	6691635
2018-08-14	50.85	54.35	50.60	53.16	13722144
2018-08-15	52.43	52.83	51.51	52.07	4483509
2018-08-16	51.75	51.99	50.79	51.38	3732640
2018-08-17	51.48	52.01	51.28	51.41	3006436
2018-08-20	51.80	52.37	51.59	52.19	2710013
2018-08-21	52.09	52.49	51.43	52.03	2726093
2018-08-22	51.82	52.35	51.59	51.65	1924184
2018-08-23	51.69	52.02	51.30	51.39	2818927
2018-08-24	51.35	51.43	50.81	51.03	2332116
2018-08-27	51.21	51.47	50.57	50.74	1572695
2018-08-28	50.64	51.44	50.55	51.36	2507396
2018-08-29	51.21	51.50	50.73	51.32	1964444
2018-08-30	51.12	51.35	50.46	50.61	2062061
2018-08-31	50.71	50.81	50.34	50.69	1902874
2018-09-04	50.38	51.00	50.25	50.86	2086330
2018-09-05	50.62	51.00	49.93	50.09	3741575
2018-09-06	50.48	51.14	49.96	49.96	3611435
2018-09-07	49.65	50.12	49.02	49.18	3002979
2018-09-10	49.30	49.98	49.20	49.75	4556677
2018-09-11	49.82	50.46	49.60	50.12	1902772
2018-09-12	50.24	50.65	49.81	50.53	2330483
2018-09-13	50.34	50.91	49.82	49.96	1823259
2018-09-14	50.11	50.41	49.68	49.94	2023548
2018-09-17	50.30	50.72	50.12	50.51	2784584
2018-09-18	50.38	51.02	50.29	50.82	1552192
2018-09-19	50.74	50.85	50.41	50.43	1584748
2018-09-20	50.66	50.74	50.06	50.34	2159604
2018-09-21	50.32	50.75	50.10	50.20	3995484
2018-09-24	50.16	50.21	49.21	49.33	2596619
2018-09-25	49.55	49.55	49.20	49.25	1986764
2018-09-26	49.28	50.06	49.11	49.69	1802922
2018-09-27	49.69	50.41	49.06	50.14	2482290
2018-09-28	50.04	50.75	49.88	50.27	2004115
2018-10-01	50.64	50.97	50.26	50.34	2513613
2018-10-02	51.04	51.29	49.83	49.83	2728361
2018-10-03	49.91	50.39	49.72	50.14	2110770
2018-10-04	49.88	49.99	48.35	48.43	3475472
2018-10-05	48.49	48.64	47.57	47.96	2764049
2018-10-08	47.73	48.34	47.60	48.26	1754816
2018-10-09	48.30	48.69	47.66	47.78	2294053
2018-10-10	46.78	47.25	43.70	43.77	6411062
2018-10-11	43.68	44.23	42.51	42.68	5931650
2018-10-12	43.82	43.96	43.25	43.82	3958473
2018-10-15	43.24	43.38	42.78	43.06	3978692
2018-10-16	44.30	44.80	43.51	44.47	3844191
2018-10-17	44.34	44.89	43.63	43.99	2979870
2018-10-18	44.01	44.22	43.15	43.44	3089156
2018-10-19	43.38	43.54	42.39	42.51	2646223
2018-10-22	42.85	43.07	42.46	42.62	2341027
2018-10-23	41.77	42.56	41.01	42.44	4158389
2018-10-24	42.71	43.43	41.65	41.70	4574799
2018-10-25	41.69	41.92	41.27	41.52	3986080
2018-10-26	41.03	41.95	40.60	41.24	3817030
2018-10-29	42.02	42.39	40.27	40.80	6034723
2018-10-30	43.00	43.00	39.28	40.32	6250932
2018-10-31	40.94	43.38	40.90	42.31	6046307
2018-11-01	42.31	43.06	41.68	42.94	4370152
2018-11-02	43.42	43.71	41.84	42.81	5162330
2018-11-05	42.85	43.08	42.01	42.75	3388275
2018-11-06	42.24	42.50	41.70	42.45	2727030
2018-11-07	42.25	42.50	41.74	42.43	3300165
2018-11-08	42.37	43.36	42.21	43.03	2714850
2018-11-09	42.75	42.75	41.75	42.00	3247204
2018-11-12	42.20	42.37	41.19	41.27	3132980
2018-11-13	41.27	41.80	40.96	41.10	3088702
2018-11-14	42.01	42.43	40.88	41.09	2598449
2018-11-15	40.57	41.55	40.16	41.01	3593306
2018-11-16	40.79	40.79	40.21	40.63	4152503
2018-11-19	40.72	40.81	38.97	39.14	3617028
2018-11-20	38.50	38.91	37.93	38.07	4209551
2018-11-21	38.29	38.54	37.68	37.87	5363021
2018-11-23	37.65	38.04	37.65	37.67	2714055
2018-11-26	37.90	38.76	37.90	38.73	6282148
2018-11-27	38.55	38.69	36.72	37.34	4598317
2018-11-28	37.53	38.54	37.15	38.50	3769741
2018-11-29	38.24	38.46	37.67	38.01	3212477
2018-11-30	38.04	38.93	38.01	38.93	6000790
2018-12-03	39.82	41.06	39.49	39.54	5358131
2018-12-04	39.53	39.70	37.92	37.88	4152641
2018-12-06	37.36	37.64	36.73	37.58	4049955
2018-12-07	37.50	37.86	35.16	35.34	6222507
2018-12-10	35.36	35.92	34.94	35.84	6559574
2018-12-11	36.35	36.42	34.69	34.96	4026927
2018-12-12	35.80	36.49	35.43	36.04	4512696
2018-12-13	36.03	36.19	34.80	34.83	5668890
2018-12-14	34.57	35.39	34.43	34.60	3556188
2018-12-17	34.32	35.13	33.86	34.73	4218307
2018-12-18	35.03	35.14	34.34	34.68	3543584
2018-12-19	34.56	35.27	33.78	33.95	3497518
2018-12-20	33.91	34.32	32.87	33.41	3536271
2018-12-21	33.42	34.15	32.78	32.81	5765004
2018-12-24	32.60	32.84	32.03	32.30	1463549
2018-12-26	32.32	33.90	32.32	33.89	2703096
2018-12-27	33.43	34.15	32.76	34.15	2911955
2018-12-28	34.21	34.47	33.62	33.81	2373112
2018-12-31	33.86	34.09	33.32	33.75	2650570
2019-01-02	33.22	34.58	32.73	34.41	3352426
2019-01-03	34.07	34.11	32.78	33.02	3419840
2019-01-04	33.47	34.49	33.37	34.27	4259075
2019-01-07	34.38	35.38	34.04	34.61	3025014
2019-01-08	35.15	35.87	34.98	35.42	3614211
2019-01-09	35.77	37.11	35.25	37.00	5831059
2019-01-10	35.69	36.49	35.62	36.11	4433366
2019-01-11	36.37	36.95	35.92	36.35	2428844
2019-01-14	36.01	36.49	35.64	36.14	2914049
2019-01-15	36.36	36.44	35.54	35.90	2532209
2019-01-16	35.76	35.98	34.88	35.30	3314805
2019-01-17	35.20	36.36	35.20	36.12	2800699
2019-01-18	36.53	37.27	36.37	37.08	3154772
2019-01-22	37.00	37.00	36.01	36.35	2520129
2019-01-23	36.60	36.75	36.12	36.51	3010907
2019-01-24	36.20	36.36	35.74	36.12	4143293
2019-01-25	36.80	37.80	36.80	37.50	3583580
2019-01-28	37.19	37.96	37.01	37.88	3056242
2019-01-29	37.76	38.45	37.44	37.79	4155434
2019-01-30	38.26	38.38	37.35	38.38	4211962
2019-01-31	38.38	38.87	37.99	38.71	3912338
2019-02-01	38.70	39.00	38.51	38.63	3583422
2019-02-04	38.34	38.62	38.13	38.48	3184139
2019-02-05	38.89	39.15	38.53	38.74	3116953
2019-02-06	39.33	39.63	38.68	39.31	4566209
2019-02-07	33.72	34.18	31.91	33.48	23453472
2019-02-08	33.48	34.58	33.45	33.86	9726200
2019-02-11	34.10	35.05	33.98	34.65	4569538
2019-02-12	34.97	35.44	34.74	35.35	6239197
2019-02-13	35.49	35.56	34.96	35.10	4891865
2019-02-14	34.63	35.19	34.14	35.15	4712844
2019-02-15	35.50	36.24	35.26	35.91	5092354
2019-02-19	35.90	35.90	35.23	35.53	3278351
2019-02-20	35.81	35.81	34.94	34.99	4463650
2019-02-21	34.88	35.29	34.75	34.83	3839532
2019-02-22	35.01	35.54	35.00	35.46	2457648
2019-02-25	35.73	36.26	35.61	36.16	3767622
2019-02-26	36.40	36.55	35.63	35.66	2786741
2019-02-27	35.32	35.72	35.24	35.45	2063840
2019-02-28	35.56	35.56	34.91	34.94	2929387
2019-03-01	35.58	35.70	34.79	35.36	2748450
2019-03-04	35.21	35.53	34.40	34.60	2947074
2019-03-05	34.84	35.18	34.57	34.61	2873190
2019-03-06	34.88	34.93	34.45	34.18	2322116
2019-03-07	34.39	34.39	33.65	34.18	4275605
2019-03-08	33.71	33.86	33.29	33.54	3279036
2019-03-11	33.65	34.04	33.45	33.86	2910843
2019-03-12	33.94	34.09	33.44	33.78	2244906
2019-03-13	33.79	34.38	33.70	33.86	2569764
2019-03-14	33.84	33.86	33.00	33.10	4871821
2019-03-15	33.13	33.16	32.17	32.20	9722114
2019-03-18	32.34	33.00	32.26	32.94	4258834
2019-03-19	33.09	33.53	32.80	32.93	3494946
2019-03-20	32.86	32.86	31.70	31.85	7136485
2019-03-21	31.90	32.17	31.58	31.95	4624021
2019-03-22	31.54	31.79	30.91	30.93	4594663
2019-03-25	30.92	31.80	30.69	31.57	4300693
2019-03-26	31.70	32.28	31.70	31.95	2889897
2019-03-27	32.11	32.60	32.10	32.48	3430203
2019-03-28	32.92	33.18	32.54	32.71	3961149
2019-03-29	32.95	33.09	32.34	32.49	3836563
2019-04-01	32.70	33.51	32.67	33.39	3683962
2019-04-02	33.56	33.63	33.19	33.24	2810768
2019-04-03	33.51	33.95	33.41	33.89	3666898
2019-04-04	33.90	34.46	33.79	34.45	2308619
2019-04-05	34.56	34.73	34.13	34.25	3066989
2019-04-08	34.11	34.15	33.67	33.81	2725106
2019-04-09	33.51	33.56	33.00	33.56	3787883
2019-04-10	33.56	33.76	33.05	33.41	3682857
2019-04-11	33.60	33.81	32.82	32.90	4033278
2019-04-12	33.12	33.34	32.38	32.57	4185650
2019-04-15	32.66	32.76	32.13	32.30	3388094
2019-04-16	32.21	32.36	31.92	32.26	4098176
2019-04-17	32.55	33.20	32.22	32.30	5136901
2019-04-18	32.29	32.69	32.08	32.55	3086964
2019-04-22	32.41	32.55	30.57	30.70	5799583
2019-04-23	30.60	30.97	30.05	30.84	9500106
2019-04-24	30.84	31.91	30.83	31.53	6854923
2019-04-25	31.50	31.50	30.73	30.80	4741025
2019-04-26	31.03	31.74	30.87	31.65	4016593
2019-04-29	31.56	32.35	31.56	32.33	4843072
2019-04-30	32.04	32.29	31.65	32.27	4366667
2019-05-01	32.36	32.53	30.97	31.02	5216964
2019-05-02	31.14	31.59	30.83	31.39	5692176
2019-05-03	31.61	31.88	31.10	31.20	6443047
2019-05-06	30.46	31.66	30.35	31.52	5566123
2019-05-07	31.22	31.45	30.51	30.72	6211834
2019-05-08	30.58	31.29	30.50	30.75	6156399
2019-05-09	36.06	36.06	32.93	33.36	20422858
2019-05-10	33.05	33.31	31.35	32.25	8356549
2019-05-13	31.39	31.43	29.99	30.22	6769626
2019-05-14	30.48	30.96	29.82	30.78	5466422
2019-05-15	30.54	31.39	30.25	31.08	6206158
2019-05-16	31.26	31.79	31.21	31.34	4150496
2019-05-17	31.08	31.27	30.67	30.78	4654192
2019-05-20	30.47	30.80	30.33	30.72	4181531
2019-05-21	30.96	31.44	30.81	31.38	4239111
2019-05-22	31.10	31.11	30.56	30.86	4009490
2019-05-23	30.51	30.69	30.01	30.23	4253570
2019-05-24	30.51	30.53	29.44	29.71	5984346
2019-05-28	29.80	30.09	29.40	29.40	9148450
2019-05-29	28.93	29.48	28.63	29.00	4588038
2019-05-30	28.90	29.00	28.33	28.36	5787568
2019-05-31	28.04	28.72	27.93	28.56	4355099
2019-06-03	28.54	29.08	28.42	28.82	4469732
2019-06-04	29.25	30.25	29.23	30.05	4840632
2019-06-05	30.48	30.62	29.58	29.83	5328466
2019-06-06	29.80	29.87	29.05	29.61	3323515
2019-06-07	29.71	30.29	29.48	30.25	3214990
2019-06-10	30.47	30.78	29.93	29.97	3625380
2019-06-11	30.36	30.44	29.67	29.72	3752476
2019-06-12	29.85	29.93	28.83	28.83	7146380
2019-06-13	29.11	29.94	28.94	29.94	3018972
2019-06-14	29.82	29.89	29.25	29.54	3581467
2019-06-17	29.45	30.03	29.29	29.66	2662705
2019-06-18	29.90	30.92	29.90	30.31	4011291
2019-06-19	30.30	30.60	30.03	30.48	3110728
2019-06-20	30.79	30.90	30.43	30.88	3452963
2019-06-21	30.95	31.35	30.59	31.33	5174738
2019-06-24	31.18	31.63	30.97	31.40	4444920
2019-06-25	31.14	31.19	30.11	30.20	6473360
2019-06-26	30.35	31.04	30.35	30.78	3473392
2019-06-27	31.33	31.70	30.74	31.04	4493041
2019-06-28	31.35	31.80	30.94	31.73	5114021
2019-07-01	32.29	32.44	31.17	31.30	4976549
2019-07-02	31.34	31.36	30.21	30.34	3581752
2019-07-03	30.56	30.64	29.98	30.38	1887328
2019-07-05	30.23	30.38	29.87	30.24	3478432
2019-07-08	30.23	30.40	29.93	30.26	4733522
2019-07-09	30.05	30.05	29.51	29.64	4061038
2019-07-10	29.66	29.78	28.74	28.86	4785364
2019-07-11	29.00	29.82	28.88	29.72	3651648
2019-07-12	29.90	30.67	29.81	30.34	2658918
2019-07-15	30.37	30.79	30.37	30.75	2748398
2019-07-16	30.79	31.34	30.69	31.20	3080854
2019-07-17	31.02	31.02	30.20	30.27	2700693
2019-07-18	30.24	30.55	30.00	30.40	2131212
2019-07-19	30.57	30.80	30.28	30.30	2258515
2019-07-22	30.40	30.58	29.27	29.39	3822276
2019-07-23	29.60	30.13	29.49	30.04	3228651
2019-07-24	30.28	30.85	30.05	30.80	3232979
2019-07-25	30.59	30.97	30.56	30.82	3322440
2019-07-26	30.94	30.94	30.30	30.62	2694825
2019-07-29	30.45	30.70	29.94	30.61	3274618
2019-07-30	30.51	30.78	29.81	30.66	2891845
2019-07-31	30.53	31.05	30.17	30.93	5031729
2019-08-01	30.88	30.95	29.06	29.27	4887101
2019-08-02	29.23	29.96	29.17	29.75	4254977
2019-08-05	28.99	28.99	27.65	27.84	4657214
2019-08-06	27.99	28.20	27.52	27.88	3424400
2019-08-07	27.47	28.26	27.24	28.18	3092342
2019-08-08	28.18	28.60	28.08	28.47	2418728
2019-08-09	28.34	28.34	27.31	27.39	2731700
2019-08-12	26.80	27.43	25.99	26.25	4151350
2019-08-13	26.45	27.64	25.90	26.71	4585091
2019-08-14	25.88	25.88	24.75	25.00	6490579
2019-08-15	21.90	22.26	18.54	19.45	26321962
2019-08-16	18.81	20.31	18.81	19.96	13902897
2019-08-19	20.33	21.16	20.10	20.97	10607282
2019-08-20	20.85	21.09	20.46	21.04	6774068
2019-08-21	21.35	21.79	21.32	21.75	7477744
2019-08-22	21.85	22.00	20.85	21.28	5733383
2019-08-23	21.06	21.27	20.25	20.31	7300649
2019-08-26	20.56	20.90	20.32	20.88	4876703
2019-08-27	20.98	21.02	20.33	20.48	5395132
2019-08-28	20.43	20.76	20.15	20.49	4619212
2019-08-29	20.43	20.67	19.78	20.28	6441193
2019-08-30	20.42	20.95	20.39	20.65	6482639
2019-09-03	20.43	20.94	20.23	20.44	6255084
2019-09-04	21.05	21.54	21.05	21.15	7774990
2019-09-05	21.59	22.94	21.59	22.92	10712661
2019-09-06	23.04	23.76	22.85	23.69	8111678
2019-09-09	23.68	24.38	23.46	24.29	8353332
2019-09-10	24.15	25.27	24.10	25.17	7388871
2019-09-11	25.30	26.14	24.52	25.78	7387383
2019-09-12	25.56	25.75	24.74	25.58	6635733
2019-09-13	26.00	26.60	25.15	25.18	7301215
2019-09-16	25.02	25.95	24.99	25.51	5982167
2019-09-17	25.38	25.48	24.70	25.16	6184729
2019-09-18	25.00	25.34	24.90	25.18	7626709
2019-09-19	25.18	25.48	25.06	25.27	4450402
2019-09-20	25.33	25.90	25.11	25.14	8893323
2019-09-23	25.02	25.41	24.82	25.14	7338674
2019-09-24	25.40	25.49	24.90	25.15	6472671
2019-09-25	25.31	25.85	25.22	25.36	6786285
2019-09-26	25.25	25.71	25.16	25.51	4618804
2019-09-27	25.67	26.23	25.65	25.99	4749310
2019-09-30	25.99	26.28	25.65	26.05	5409421
2019-10-01	26.16	26.52	25.54	25.60	5670123
2019-10-02	25.17	25.24	24.67	24.74	5504188
2019-10-03	24.65	25.28	24.14	25.27	4005537
2019-10-04	25.13	25.50	24.84	25.49	3045497
2019-10-07	25.45	25.51	25.12	25.18	4031717
2019-10-08	24.80	24.82	24.16	24.66	6077005
2019-10-09	24.92	25.05	24.70	24.78	4474951
2019-10-10	24.82	25.10	24.61	24.99	4282073
2019-10-11	25.43	26.35	25.42	25.98	5447541
2019-10-14	25.13	25.35	24.38	25.25	5372090
2019-10-15	25.29	25.80	25.04	25.52	3890203
2019-10-16	25.50	25.80	25.33	25.50	4178008
2019-10-17	25.77	26.00	25.42	25.44	3993746
2019-10-18	25.09	25.67	25.03	25.56	5067447
2019-10-21	25.85	26.47	25.83	26.24	4080380
2019-10-22	26.21	26.48	25.71	26.41	3804975
2019-10-23	26.47	26.49	25.75	25.95	3144370
2019-10-24	26.10	26.15	25.31	25.71	3265578
2019-10-25	25.31	26.51	25.04	26.45	2825939
2019-10-28	26.32	26.64	26.08	26.13	3274585
2019-10-29	26.07	26.21	25.67	25.87	3886132
2019-10-30	25.86	26.26	25.64	26.25	3557484
2019-10-31	26.15	26.20	25.28	25.86	5120639
2019-11-01	26.13	26.52	26.07	26.29	4141322
2019-11-04	26.49	26.86	26.35	26.52	6803660
2019-11-05	25.91	28.00	25.91	26.95	9374018
2019-11-06	26.69	26.69	25.30	25.93	8786536
2019-11-07	26.49	27.37	26.40	27.07	4708740
2019-11-08	26.98	27.23	26.53	27.23	5149533
2019-11-11	27.03	27.10	26.39	26.68	4262711
2019-11-12	26.77	26.84	26.24	26.38	3959035
2019-11-13	26.19	26.30	25.90	26.03	2454112
2019-11-14	26.00	26.43	26.00	26.09	2157816
2019-11-15	26.34	26.94	26.20	26.76	3142841
2019-11-18	26.76	27.02	26.27	26.94	3561017
2019-11-19	26.91	27.10	26.59	26.95	3000632
2019-11-20	26.93	26.94	25.87	26.13	4351349
2019-11-21	26.12	26.38	25.71	25.77	3171272
2019-11-22	26.04	26.48	25.92	26.35	2794478
2019-11-25	26.58	26.76	25.99	26.69	2567388
2019-11-26	26.75	26.87	26.16	26.54	4303598
2019-11-27	26.84	27.05	26.31	27.02	3441601
2019-11-29	26.93	27.00	26.52	26.89	1661372
2019-12-02	26.90	26.90	25.88	25.89	4009533
2019-12-03	25.19	25.20	24.63	24.83	5843110
2019-12-04	24.87	25.61	24.75	25.20	5547315
2019-12-05	25.52	25.86	25.23	25.45	3877949
2019-12-06	25.22	26.02	25.22	25.53	3334307
2019-12-09	25.60	26.22	25.47	25.80	7823306
2019-12-10	25.85	25.96	25.49	25.53	4837960
2019-12-11	25.41	25.97	25.25	25.82	3376678
2019-12-12	25.88	26.60	25.84	26.34	4058624
2019-12-13	26.69	26.72	25.50	25.94	4145725
2019-12-16	26.14	26.20	25.48	25.48	4976620
2019-12-17	25.42	25.54	25.16	25.51	4389537
2019-12-18	25.66	26.19	25.66	25.94	4698757
2019-12-19	26.17	26.43	26.01	26.39	4595542
2019-12-20	26.49	26.94	26.13	26.71	8201416
2019-12-23	26.81	27.38	26.78	27.09	3766158
2019-12-24	27.08	27.15	26.56	26.74	1411989
2019-12-26	26.91	27.32	26.88	27.23	1996466
2019-12-27	27.28	27.29	26.77	26.88	2048977
2019-12-30	26.81	26.97	26.56	26.59	2264174
2019-12-31	26.51	27.00	26.42	26.97	2586360
2020-01-02	27.16	27.32	26.58	26.93	3823624
2020-01-03	26.51	26.93	26.43	26.92	3511198
2020-01-06	26.67	27.30	26.60	27.26	4040493
2020-01-07	27.30	27.81	27.08	27.52	2765824
2020-01-08	27.68	27.96	27.26	27.70	3624581
2020-01-09	27.77	27.77	26.93	27.38	2983472
2020-01-10	27.29	27.62	27.17	27.43	2324078
2020-01-13	27.56	28.20	27.42	28.10	2693867
2020-01-14	28.26	28.79	28.12	28.63	4262195
2020-01-15	28.55	28.78	28.28	28.56	3603757
2020-01-16	28.88	29.19	28.69	28.85	2607413
2020-01-17	28.89	28.99	28.63	28.89	2475863
2020-01-21	28.75	28.75	28.20	28.36	3559386
2020-01-22	28.26	28.42	27.60	27.65	3385957
2020-01-23	27.43	28.03	27.02	27.94	2696105
2020-01-24	27.97	27.97	27.07	27.29	3258794
2020-01-27	26.48	26.81	26.16	26.24	3976176
2020-01-28	26.55	26.67	25.97	26.40	3629466
2020-01-29	26.58	26.94	26.53	26.76	3691536
2020-01-30	26.40	26.74	26.21	26.64	4661223
2020-01-31	26.57	26.57	25.57	25.77	4950281
2020-02-03	25.93	26.42	25.82	26.03	5261512
2020-02-04	26.77	27.50	26.62	27.20	4588548
2020-02-05	27.57	28.46	27.54	28.39	4885833
2020-02-06	29.85	30.40	28.98	29.00	8871670
2020-02-07	27.95	28.41	27.53	27.97	6067880
2020-02-10	27.86	28.51	27.73	28.51	3914517
2020-02-11	28.87	28.94	28.51	28.58	3518380
2020-02-12	28.85	29.49	28.70	29.47	3721113
2020-02-13	29.08	29.26	28.54	28.83	3771240
2020-02-14	28.83	29.23	28.71	29.21	2763495
2020-02-18	28.75	29.10	27.92	28.10	4149845
2020-02-19	28.19	28.45	27.85	28.04	3176204
2020-02-20	28.10	28.95	27.89	28.81	3213714
2020-02-21	28.45	28.79	27.74	27.99	4309670
2020-02-24	26.33	26.41	25.37	25.55	6669853
2020-02-25	25.80	25.81	24.25	24.35	5951301
2020-02-26	24.58	25.10	23.50	23.52	4868075
2020-02-27	22.77	24.39	22.29	22.95	6576811
2020-02-28	22.22	23.47	22.11	23.45	6564849
2020-03-02	23.51	23.75	22.68	23.69	5852943
2020-03-03	23.78	24.78	23.09	23.36	7162827
2020-03-04	23.66	24.34	23.08	23.99	4956122
2020-03-05	23.09	23.49	21.97	22.22	5737559
2020-03-06	21.25	22.23	21.04	21.70	4719372
2020-03-09	20.02	20.26	18.13	18.43	5948841
2020-03-10	19.56	19.94	18.00	19.16	5497077
2020-03-11	18.44	18.53	17.36	17.57	5920536
2020-03-12	16.18	16.47	14.71	15.01	5996343
2020-03-13	15.57	16.23	14.06	16.23	9506101
2020-03-16	13.25	13.95	11.48	11.48	7939936
2020-03-17	11.80	13.20	10.85	13.19	9038581
2020-03-18	12.02	13.38	11.87	13.36	7852639
2020-03-19	13.09	13.95	12.09	12.71	8261013
2020-03-20	13.07	13.15	11.70	12.04	10161433
2020-03-23	12.00	12.17	10.51	10.58	7546312
2020-03-24	11.51	13.83	11.36	13.72	5540758
2020-03-25	13.91	15.67	13.53	14.90	7120583
2020-03-26	14.69	15.80	14.02	15.16	6986834
2020-03-27	14.17	14.45	13.06	13.91	5186112
2020-03-30	13.96	14.11	12.89	13.21	5773447
2020-03-31	12.96	13.65	12.79	12.95	5512262
2020-04-01	12.00	12.18	10.86	11.07	5569420
2020-04-02	10.72	11.30	10.18	11.01	8042946
2020-04-03	10.65	11.21	10.48	11.09	4702095
2020-04-06	11.92	13.30	11.87	13.04	6567351
2020-04-07	14.12	15.13	13.98	14.47	8662409
2020-04-08	15.15	15.59	14.71	14.97	5924317
2020-04-09	15.65	16.66	15.10	15.70	7291441
2020-04-13	15.95	15.95	14.26	14.77	3925794
2020-04-14	15.10	15.57	14.85	15.38	3227730
2020-04-15	14.50	14.63	13.86	14.42	4336312
2020-04-16	14.43	14.63	13.96	14.41	3710011
2020-04-17	15.16	15.98	15.10	15.22	3880225
2020-04-20	14.71	15.20	14.12	14.21	3808210
2020-04-21	13.62	14.05	13.31	13.75	4891123
2020-04-22	14.02	14.18	13.34	13.41	3426174
2020-04-23	13.44	14.24	13.42	13.77	3235663
2020-04-24	13.93	14.06	13.45	13.64	6277809
2020-04-27	14.00	15.33	13.73	15.05	6168884
2020-04-28	15.80	16.29	15.23	16.11	5122971
2020-04-29	16.88	17.35	16.61	17.05	6275388
2020-04-30	16.50	16.55	14.25	14.88	12074629
2020-05-01	14.41	15.20	14.06	15.16	5153994
2020-05-04	14.58	15.35	14.31	14.77	5409798
2020-05-05	15.38	15.58	14.72	14.77	4548665
2020-05-06	14.99	15.22	13.98	14.07	4826963
2020-05-07	14.32	14.81	14.27	14.50	5377344
2020-05-08	14.99	15.06	14.53	14.88	4614761
2020-05-11	14.53	14.56	13.76	13.92	4120280
2020-05-12	13.97	14.32	13.14	13.19	4467888
2020-05-13	13.00	13.10	11.74	11.93	9159573
2020-05-14	11.63	12.49	11.51	12.41	6308003
2020-05-15	11.95	12.49	11.68	12.20	7955734
2020-05-18	13.16	13.54	12.99	13.39	6576800
2020-05-19	13.19	13.20	12.58	12.86	6534974
2020-05-20	13.16	13.40	13.00	13.26	6053463
2020-05-21	13.24	14.55	13.17	14.24	7686465
2020-05-22	14.34	14.65	13.84	13.98	5172821
2020-05-26	14.86	15.18	14.59	14.75	5864527
2020-05-27	15.37	15.55	14.81	15.38	6960098
2020-05-28	15.36	15.47	13.84	13.99	6315505
2020-05-29	13.76	14.20	13.31	13.60	18881910
2020-06-01	13.74	14.39	13.58	14.19	7297216
2020-06-02	14.38	14.61	14.10	14.50	6322544
2020-06-03	14.93	16.22	14.87	15.69	9876500
2020-06-04	15.67	16.68	15.23	16.44	6864452
2020-06-05	17.91	17.95	17.30	17.31	9222261
2020-06-08	18.11	18.15	17.17	17.98	6208209
2020-06-09	17.30	17.32	16.52	16.55	6813894
2020-06-10	16.42	16.50	15.44	15.48	5964275
2020-06-11	14.12	14.58	13.93	14.12	6201868
2020-06-12	14.99	15.15	14.04	14.48	4181693
2020-06-15	13.84	14.39	13.65	14.19	5334471
2020-06-16	15.32	15.68	14.79	14.99	6053313
2020-06-17	14.98	14.99	14.21	14.22	3326560
2020-06-18	14.00	14.45	13.80	13.98	3540366
2020-06-19	14.59	14.69	13.52	13.53	9328968
2020-06-22	13.50	13.86	13.30	13.71	5504505
2020-06-23	14.01	14.07	13.49	13.78	3698943
2020-06-24	13.48	13.58	12.69	12.80	4421298
2020-06-25	12.62	12.69	12.31	12.60	4918217
2020-06-26	12.45	12.77	12.30	12.55	9181289
2020-06-29	12.70	13.37	12.41	13.35	6374891
2020-06-30	13.20	13.52	12.97	13.28	5027747
2020-07-01	13.27	13.94	12.92	12.97	5882497
2020-07-02	13.23	13.62	12.92	13.01	5687994
2020-07-06	13.39	13.50	12.89	13.18	7057863
2020-07-07	13.00	13.16	12.63	12.65	6148127
2020-07-08	13.02	13.03	12.58	13.00	4710079
2020-07-09	12.82	12.90	12.24	12.34	4011800
2020-07-10	12.26	12.64	12.16	12.62	3900974
2020-07-13	12.70	13.25	12.44	12.90	4235738
2020-07-14	12.86	13.23	12.55	12.97	3245316
2020-07-15	13.52	14.06	13.39	14.02	6024539
2020-07-16	13.83	14.26	13.61	14.04	3146044
2020-07-17	14.08	14.15	13.63	13.66	2950497
2020-07-20	13.51	13.62	12.94	13.12	3904643
2020-07-21	13.21	13.90	13.07	13.65	8954343
2020-07-22	13.50	13.84	13.30	13.70	6732644
2020-07-23	13.68	14.07	13.48	13.87	8521651
2020-07-24	13.81	13.90	13.42	13.47	5701350
2020-07-27	14.34	14.35	13.40	13.65	9237942
2020-07-28	13.59	13.93	13.48	13.51	4953956
2020-07-29	13.64	14.39	13.58	13.87	5013795
2020-07-30	13.58	13.66	13.05	13.30	3650700
2020-07-31	13.29	13.44	13.05	13.36	4210410
2020-08-03	13.38	13.49	12.97	13.34	3528655
2020-08-04	13.23	13.46	13.15	13.28	2965418
2020-08-05	13.67	14.48	13.62	13.74	8423242
2020-08-06	13.71	14.22	13.54	14.03	5734683
2020-08-07	14.08	14.53	13.80	14.51	5324018
2020-08-10	14.77	15.48	14.75	15.43	7308617
2020-08-11	15.82	16.03	15.48	15.53	7407710
2020-08-12	15.70	15.82	15.01	15.60	6216896
2020-08-13	16.12	16.12	15.04	15.43	7275898
2020-08-14	15.55	16.07	15.26	15.93	9453897
2020-08-17	15.91	15.95	15.60	15.83	5944862
2020-08-18	15.63	15.76	15.10	15.33	4410673
2020-08-19	15.18	15.62	15.02	15.08	4931032
2020-08-20	14.89	15.06	14.36	14.36	4407515
2020-08-21	14.54	14.75	14.41	14.54	5557425
2020-08-24	14.66	15.38	14.66	15.33	6315334
2020-08-25	15.54	15.66	14.94	14.94	4589059
2020-08-26	14.96	15.11	14.77	14.85	4043554
2020-08-27	14.98	15.29	14.88	14.89	6034131
2020-08-28	15.00	15.03	14.59	14.88	5969471
2020-08-31	14.83	14.89	14.51	14.73	5364970
2020-09-01	14.54	14.79	14.31	14.75	3704776
2020-09-02	14.92	15.00	14.54	14.73	5499626
2020-09-03	14.79	15.27	14.62	14.71	5228101
2020-09-04	14.94	14.95	14.14	14.56	5284592
2020-09-08	14.41	15.18	14.28	15.00	5786734
2020-09-09	14.86	14.94	14.33	14.58	3873091
2020-09-10	14.71	15.95	14.71	15.80	9977000
2020-09-11	15.91	16.51	15.71	16.15	10565355
2020-09-14	16.34	17.79	16.22	17.52	13348502
2020-09-15	17.59	17.59	16.71	16.84	7037137
2020-09-16	17.78	18.60	17.71	18.10	10394270
2020-09-17	17.86	18.00	17.28	17.60	6578604
2020-09-18	17.56	17.72	17.03	17.36	11194182
2020-09-21	17.30	17.30	16.42	16.51	7483610
2020-09-22	16.52	16.74	16.24	16.62	4204284
2020-09-23	16.79	17.56	16.58	16.59	4920540
2020-09-24	16.37	16.67	15.91	16.34	5276139
2020-09-25	16.06	16.48	15.88	16.36	4514937
2020-09-28	16.69	16.95	16.49	16.58	5708410
2020-09-29	16.51	16.52	15.48	15.50	5854501
2020-09-30	15.55	15.91	15.45	15.63	5256892
2020-10-01	15.71	16.19	15.65	15.90	5045842
2020-10-02	15.23	16.29	15.23	16.15	4410022
2020-10-05	16.39	16.98	16.39	16.97	6300789
2020-10-06	17.31	17.82	16.82	16.83	7422894
2020-10-07	17.27	18.02	17.27	17.87	5206347
2020-10-08	18.17	18.75	18.00	18.67	6438615
2020-10-09	18.97	19.28	18.62	18.82	5254063
2020-10-12	18.90	19.29	18.80	19.20	5047110
2020-10-13	19.08	19.22	18.72	18.92	5277396
2020-10-14	19.00	19.19	18.80	19.00	2954238
2020-10-15	18.84	19.60	18.63	19.54	4130509
2020-10-16	19.54	19.74	19.34	19.53	4462984
2020-10-19	19.60	20.69	19.55	20.06	6292786
2020-10-20	20.26	20.84	20.26	20.48	5643027
2020-10-21	20.48	20.74	20.07	20.48	6496183
2020-10-22	20.60	21.91	20.56	21.85	6918446
2020-10-23	22.15	22.28	21.19	21.43	6410561
2020-10-26	21.25	21.40	20.64	21.27	6090730
2020-10-27	21.28	22.06	21.20	21.42	5594832
2020-10-28	20.75	21.50	20.73	21.31	8333112
2020-10-29	23.83	23.85	21.64	22.73	14134037
2020-10-30	22.72	22.84	21.97	22.23	10682284
2020-11-02	22.57	24.18	22.47	23.63	8939421
2020-11-03	23.83	24.14	23.36	24.06	6528974
2020-11-04	23.74	24.46	23.26	23.84	5372738
2020-11-05	24.50	25.17	24.45	24.71	6048026
2020-11-06	24.51	24.92	24.12	24.32	4304829
2020-11-09	26.65	27.99	24.72	24.93	7691573
2020-11-10	25.05	26.03	24.82	26.00	5772256
2020-11-11	26.95	26.95	25.33	25.34	4768035
2020-11-12	25.07	25.80	24.88	25.28	4883606
2020-11-13	25.74	26.48	25.70	26.34	3189725
2020-11-16	27.54	27.61	26.86	27.29	6107823
2020-11-17	26.99	28.46	26.78	28.46	4414616
2020-11-18	28.51	28.79	27.96	27.98	3705895
2020-11-19	27.75	28.46	27.62	28.40	3454379
2020-11-20	28.29	28.76	28.22	28.46	3861265
2020-11-23	29.11	29.30	28.42	28.87	4854431
2020-11-24	29.79	30.35	29.30	30.12	5439054
2020-11-25	29.57	29.76	29.10	29.69	3686140
2020-11-27	29.49	29.60	28.81	29.00	5924951
2020-11-30	28.65	28.75	27.77	28.32	6127027
2020-12-01	28.84	28.96	28.10	28.36	4641813
2020-12-02	27.86	28.67	27.80	28.48	4832318
2020-12-03	28.70	29.75	28.68	29.27	4627550
2020-12-04	29.37	29.62	28.89	29.35	4774527
2020-12-07	29.03	29.75	28.81	29.74	3760306
2020-12-08	29.04	29.75	28.91	29.50	4265283
2020-12-09	29.68	30.24	29.18	29.63	4186465
2020-12-10	29.32	29.89	29.04	29.62	2652189
2020-12-11	29.57	30.09	29.16	29.33	2949560
2020-12-14	29.72	30.00	28.97	29.03	4336407
2020-12-15	29.77	29.85	29.14	29.72	3119220
2020-12-16	29.98	30.95	29.36	29.67	4444734
2020-12-17	29.90	30.07	29.35	29.83	2989992
2020-12-18	29.60	29.72	28.67	28.86	6731947
2020-12-21	27.97	29.61	27.66	29.37	4561675
2020-12-22	30.03	30.45	29.54	30.17	5135435
2020-12-23	30.45	30.64	29.92	30.52	4800361
2020-12-24	31.01	31.18	30.37	30.85	1945346
2020-12-28	31.01	31.65	30.81	30.86	4318078
2020-12-29	30.80	31.10	29.80	30.11	3449440
2020-12-30	30.62	31.60	30.43	31.45	2673050
2020-12-31	31.20	31.51	30.90	31.08	2633308
2021-01-04	32.04	33.13	31.62	32.71	10472717
2021-01-05	32.39	32.96	32.25	32.52	4557621
2021-01-06	32.92	35.06	32.90	34.32	6619162
2021-01-07	34.91	35.36	34.20	34.87	4926583
2021-01-08	34.99	35.22	34.02	34.23	4079751
2021-01-11	33.60	34.69	33.04	34.56	3983699
2021-01-12	34.59	35.45	34.49	35.34	2806983
2021-01-13	35.15	35.16	33.86	34.03	6364634
2021-01-14	34.61	35.00	33.90	34.06	3942299
2021-01-15	33.93	34.27	33.16	33.62	4218384
2021-01-19	33.70	34.33	33.30	33.34	3930125
2021-01-20	33.39	33.92	33.27	33.69	3325478
2021-01-21	33.97	34.32	33.58	33.75	2312689
2021-01-22	33.64	34.34	33.32	34.33	3713616
2021-01-25	34.04	34.84	33.31	33.77	3495017
2021-01-26	34.25	34.28	32.75	32.79	3378746
2021-01-27	31.94	31.96	30.24	30.61	6423273
2021-01-28	30.86	32.60	30.86	32.37	4571030
2021-01-29	32.03	32.31	31.34	31.62	3781232
2021-02-01	32.20	32.47	31.15	31.85	4172989
2021-02-02	32.25	33.72	32.21	33.45	6155273
2021-02-03	34.10	35.11	34.03	34.60	7944339
2021-02-04	36.20	36.57	34.29	36.18	10519740
2021-02-05	36.74	37.76	36.62	37.55	6320408
2021-02-08	37.60	38.72	37.50	38.35	5065147
2021-02-09	38.59	38.85	38.24	38.35	5020269
2021-02-10	38.72	39.42	38.18	39.16	5725584
2021-02-11	39.02	40.18	38.57	39.12	5274124
2021-02-12	38.74	38.96	38.04	38.31	3559380
2021-02-16	38.53	39.28	38.32	39.06	4253242
2021-02-17	38.90	39.00	37.74	38.65	3283181
2021-02-18	38.34	38.49	37.68	37.99	3400072
2021-02-19	38.50	39.59	38.39	39.46	4055008
2021-02-22	39.93	41.48	39.73	40.95	6330622
2021-02-23	40.46	40.85	38.87	40.64	3838991
2021-02-24	40.75	41.82	40.21	41.69	4321784
2021-02-25	41.46	42.92	41.45	42.41	6385167
2021-02-26	42.50	42.92	41.23	42.14	4458404
2021-03-01	43.14	43.25	41.42	41.50	5879023
2021-03-02	41.50	42.47	41.09	42.32	3704499
2021-03-03	42.28	42.84	41.55	41.57	3344708
2021-03-04	41.00	41.54	39.52	40.77	3017610
2021-03-05	41.50	42.06	40.19	41.91	3550913
2021-03-08	42.32	44.50	42.02	43.95	5453179
2021-03-09	43.90	44.07	42.92	43.36	5298491
2021-03-10	43.60	44.25	42.36	42.97	4111979
2021-03-11	43.09	44.12	42.85	44.07	3585700
2021-03-12	43.79	45.00	43.79	44.61	4213599
2021-03-15	44.42	46.42	44.37	46.33	4538968
2021-03-16	46.08	46.08	44.30	44.81	3391709
2021-03-17	45.34	45.51	43.81	45.09	3044710
2021-03-18	45.15	46.38	45.07	45.36	2874155
2021-03-19	44.66	45.63	44.14	44.69	5210235
2021-03-22	44.94	44.99	43.15	43.66	3803281
2021-03-23	43.00	43.41	40.88	41.09	6132310
2021-03-24	41.47	42.64	40.60	40.64	3669778
2021-03-25	39.57	42.00	39.57	41.82	3523500
2021-03-26	42.48	42.87	40.49	41.80	2989581
2021-03-29	41.50	41.87	38.84	39.49	5429381
2021-03-30	39.50	41.09	39.14	40.95	4463708
2021-03-31	40.86	41.48	40.42	41.21	3202853
2021-04-01	41.63	41.89	40.46	41.03	4292517
2021-04-05	41.63	42.82	40.91	42.69	4075923
2021-04-06	42.72	43.75	42.48	42.86	4342754
2021-04-07	43.25	43.93	42.73	43.09	2468417
2021-04-08	43.09	43.61	42.26	43.37	2678431
2021-04-09	43.80	45.11	43.56	44.93	3206868
2021-04-12	44.67	45.73	44.58	45.52	2866056
2021-04-13	45.37	45.45	43.71	45.06	3273220
2021-04-14	45.30	46.14	45.25	45.42	2924270
2021-04-15	46.16	47.07	45.38	46.25	2942560
2021-04-16	46.58	46.89	46.04	46.56	2874231
2021-04-19	46.16	46.16	44.98	45.23	2518417
2021-04-20	44.83	45.02	42.99	43.52	2899643
2021-04-21	43.27	44.98	43.03	44.93	3677717
2021-04-22	45.19	45.99	44.67	45.16	1977112
2021-04-23	45.62	46.54	45.24	46.36	2284199
2021-04-26	46.41	47.12	45.65	45.98	2610552
2021-04-27	46.24	47.67	46.23	47.37	2653264
2021-04-28	47.05	48.14	46.76	47.50	1966435
2021-04-29	47.75	48.60	47.42	47.91	3383189
2021-04-30	47.52	48.24	47.34	47.85	4430173
2021-05-03	48.49	49.42	48.14	48.54	5928839
2021-05-04	48.30	48.52	47.37	48.00	3803112
2021-05-05	48.43	48.86	47.64	48.41	2629932
2021-05-06	48.00	48.00	45.51	46.80	6947205
2021-05-07	46.82	49.67	46.65	49.12	4771972
2021-05-10	49.11	49.41	46.91	47.02	3500207
2021-05-11	46.05	46.76	45.11	46.51	4014904
2021-05-12	45.96	46.80	44.49	44.74	3253553
2021-05-13	44.94	46.29	44.61	45.31	3004581
2021-05-14	45.53	46.94	45.29	46.82	3293683
2021-05-17	46.77	47.39	46.10	47.37	4063202
2021-05-18	47.86	48.01	46.26	46.31	3650851
2021-05-19	45.31	45.56	44.16	44.59	3275354
2021-05-20	44.57	44.70	42.14	43.61	5270722
2021-05-21	44.08	44.23	42.83	42.89	4052705
2021-05-24	43.17	43.77	42.59	43.40	2455370
2021-05-25	43.75	44.34	43.22	43.32	2468616
2021-05-26	43.44	44.72	43.44	44.34	2803732
2021-05-27	44.76	45.24	44.46	45.09	2478884
2021-05-28	45.46	45.46	43.99	44.89	2169364
2021-06-01	45.40	45.52	44.50	44.97	2971410
2021-06-02	44.90	44.97	42.40	42.71	4552916
2021-06-03	42.37	42.61	41.53	42.52	3570814
2021-06-04	42.61	42.87	40.88	42.75	6478772
2021-06-07	43.26	43.70	42.96	43.35	3477552
2021-06-08	43.22	44.27	42.96	44.00	3129657
2021-06-09	43.77	44.04	43.26	43.42	2467963
2021-06-10	43.68	44.00	42.30	42.72	2719337
2021-06-11	43.13	44.32	43.10	44.30	2308612
2021-06-14	44.36	44.68	42.79	43.27	2491943
2021-06-15	43.41	43.59	42.60	43.55	2358749
2021-06-16	43.29	43.63	42.41	43.26	2099498
2021-06-17	43.21	43.58	41.42	42.24	3619519
2021-06-18	41.77	42.08	40.98	41.17	4497195
2021-06-21	41.43	42.40	41.35	42.16	2575280
2021-06-22	42.03	42.47	41.40	42.30	1698257
2021-06-23	42.42	43.06	42.32	42.60	2060931
2021-06-24	42.95	43.34	42.42	43.03	1724369
2021-06-25	43.57	44.39	43.32	43.48	7019483
2021-06-28	43.31	43.39	42.38	42.61	3479471
2021-06-29	42.82	43.13	41.97	42.16	3966117
2021-06-30	42.14	43.59	42.08	43.48	3670412
2021-07-01	43.74	44.63	40.98	42.49	9417761
2021-07-02	42.74	42.83	41.74	42.66	3672669
2021-07-06	42.56	42.76	41.21	41.71	3387670
2021-07-07	41.56	42.03	40.25	40.90	3832608
2021-07-08	40.00	40.66	39.28	40.38	3164755
2021-07-09	41.18	42.00	41.10	41.90	2367017
2021-07-12	41.49	42.68	41.15	42.53	3031588
2021-07-13	42.47	42.83	41.05	41.55	2460376
2021-07-14	41.67	42.33	41.35	41.44	1909743
2021-07-15	41.04	41.35	40.09	40.61	2204632
2021-07-16	40.86	40.92	38.96	39.06	3101337
2021-07-19	37.69	38.68	37.31	37.81	4587662
2021-07-20	37.83	39.77	37.67	39.41	3028104
2021-07-21	40.17	41.34	40.17	40.80	2600854
2021-07-22	40.66	40.66	39.69	39.92	2516641
2021-07-23	40.31	40.81	39.83	40.09	1477695
2021-07-26	40.38	41.28	40.37	41.25	1864566
2021-07-27	40.69	41.09	40.24	41.02	2182162
2021-07-28	41.43	41.63	39.64	40.47	2318117
2021-07-29	40.85	41.68	40.79	41.26	2059957
2021-07-30	42.03	43.64	41.78	42.30	4543634
2021-08-02	42.68	43.76	42.29	42.33	3251320
2021-08-03	42.76	43.68	41.70	43.43	2663698
2021-08-04	43.15	43.91	42.68	42.74	2706261
2021-08-05	42.76	43.68	42.76	43.46	2238369
2021-08-06	43.72	44.26	43.47	44.01	2405860
2021-08-09	43.51	43.74	43.00	43.18	1567772
2021-08-10	43.21	44.76	43.16	43.84	2258503
2021-08-11	43.85	44.19	43.38	44.09	2132123
2021-08-12	44.23	45.03	44.12	44.70	2787009
2021-08-13	44.68	44.73	43.95	44.23	2241481
2021-08-16	44.27	44.27	43.31	43.82	2602803
2021-08-17	43.31	43.46	41.51	42.03	3353156
2021-08-18	41.65	42.81	41.26	41.46	4597497
2021-08-19	40.45	41.45	39.67	40.17	8507037
2021-08-20	40.40	40.66	39.08	40.58	8825726
2021-08-23	40.98	42.40	40.88	42.31	5465585
2021-08-24	42.65	43.92	42.61	43.31	7209139
2021-08-25	42.82	43.55	42.71	43.16	3296062
2021-08-26	42.84	42.88	41.41	41.85	3717790
2021-08-27	41.94	42.99	41.86	42.65	3145146
2021-08-30	42.70	42.81	41.21	41.25	2975644
2021-08-31	41.24	41.54	39.97	40.32	3910787
2021-09-01	41.01	41.27	40.39	40.54	2879477
2021-09-02	40.58	41.30	40.25	40.37	3184590
2021-09-03	40.30	40.80	39.92	40.57	2193234
2021-09-07	40.82	41.11	40.40	40.75	4340058
2021-09-08	40.47	40.47	39.23	39.38	3556347
2021-09-09	39.74	40.98	39.64	40.52	2288686
2021-09-10	40.79	41.32	40.43	40.47	2226570
2021-09-13	40.87	40.98	40.19	40.31	2474395
2021-09-14	40.59	40.59	39.56	40.05	2835381
2021-09-15	39.68	39.98	39.27	39.94	3048762
2021-09-16	40.07	41.50	40.03	40.71	3041542
2021-09-17	40.66	41.40	40.20	40.40	3416658
2021-09-20	39.13	39.64	37.42	38.01	4471509
2021-09-21	38.50	39.02	38.11	38.45	3300764
2021-09-22	38.73	39.46	38.48	38.98	2113409
2021-09-23	39.79	41.00	39.71	40.35	3298868
2021-09-24	39.59	39.85	38.37	39.46	2619565
2021-09-27	39.52	40.64	39.52	40.10	2156249
2021-09-28	39.96	40.49	39.45	39.56	1914072
2021-09-29	39.94	39.97	38.58	38.75	2451137
2021-09-30	38.32	38.37	36.54	37.02	6718927
2021-10-01	37.17	38.28	36.72	38.02	2696903
2021-10-04	38.15	38.83	37.60	37.98	3673120
2021-10-05	38.29	39.52	38.13	38.44	2866786
2021-10-06	38.08	38.45	37.22	37.63	3583687
2021-10-07	38.29	39.09	38.08	38.18	3175140
2021-10-08	38.09	38.11	36.80	37.36	2190138
2021-10-11	37.33	37.98	37.16	37.43	3029800
2021-10-12	37.82	38.59	37.27	38.38	3498050
2021-10-13	38.75	38.81	38.00	38.41	2544564
2021-10-14	39.05	39.50	38.71	39.18	2142259
2021-10-15	39.57	39.79	39.09	39.20	1755103
2021-10-18	38.49	38.69	37.87	38.59	2554872
2021-10-19	38.75	38.75	38.20	38.38	2786315
2021-10-20	38.39	39.34	38.39	38.63	2529887
2021-10-21	38.94	39.39	38.46	38.75	2205344
2021-10-22	38.82	38.94	38.38	38.62	1507966
2021-10-25	38.76	39.85	38.62	39.64	1837164
2021-10-26	39.93	40.10	39.07	39.11	2554537
2021-10-27	38.90	38.90	38.03	38.06	2080713
2021-10-28	38.40	39.69	38.07	39.00	3109076
2021-10-29	38.92	39.43	38.56	38.98	1926668
2021-11-01	38.89	39.67	38.70	39.39	3586638
2021-11-02	39.69	40.00	39.15	39.64	3087947
2021-11-03	41.11	42.17	40.82	41.82	4026740
2021-11-04	41.87	42.94	41.85	41.97	4413976
2021-11-05	42.81	43.39	42.20	42.51	5027691
2021-11-08	42.66	42.89	41.87	42.35	2756161
2021-11-09	42.44	42.75	41.58	42.47	3664145
2021-11-10	41.80	43.28	41.80	42.61	5754915
2021-11-11	44.80	47.02	44.71	46.18	9926481
2021-11-12	46.50	46.74	45.39	45.53	4219551
2021-11-15	45.53	45.61	44.41	44.90	4118055
2021-11-16	45.10	46.08	44.94	45.59	2318505
2021-11-17	45.35	45.59	44.84	45.19	2403509
2021-11-18	45.68	46.07	45.31	45.84	6162078
2021-11-19	45.84	46.56	45.68	45.99	3030201
2021-11-22	46.25	47.05	46.06	46.20	3016754
2021-11-23	45.96	46.58	45.36	45.99	3328827
2021-11-24	45.03	45.03	43.62	44.07	5723907
2021-11-26	42.84	42.84	40.56	41.80	3411356
2021-11-29	42.43	42.75	41.22	41.74	3389475
2021-11-30	41.32	41.63	39.53	40.12	4526600
2021-12-01	41.17	42.14	38.87	38.63	4372780
2021-12-02	39.16	41.17	39.00	40.95	4070116
2021-12-03	41.19	41.69	40.11	40.82	3719499
2021-12-06	41.55	42.74	41.31	42.36	4082492
2021-12-07	43.10	44.24	43.08	43.70	3414720
2021-12-08	43.59	44.04	43.36	43.52	3192331
2021-12-09	43.20	44.35	43.18	43.25	2277448
2021-12-10	43.25	43.51	42.90	43.23	2555537
2021-12-13	43.22	43.58	41.32	42.05	3438398
2021-12-14	41.90	42.99	41.68	42.46	5785944
2021-12-15	42.34	42.76	40.55	41.76	4623219
2021-12-16	41.99	42.57	41.09	41.18	4146044
2021-12-17	40.65	41.69	40.16	41.26	4742456
2021-12-20	40.53	40.53	38.62	39.33	4363431
2021-12-21	40.00	41.18	39.97	40.93	2809105
2021-12-22	40.85	41.45	40.63	41.08	2203908
2021-12-23	41.31	41.55	40.94	41.26	1846976
2021-12-27	41.41	41.55	40.96	41.12	2800740
2021-12-28	41.00	41.71	40.56	40.59	1914309
2021-12-29	40.62	40.81	40.25	40.59	2688919
2021-12-30	40.48	41.21	40.48	40.81	2855160
2021-12-31	40.62	40.83	39.99	40.60	2070613
2022-01-03	41.01	41.78	40.70	40.81	2267497
2022-01-04	41.42	42.24	41.22	41.65	2252368
2022-01-05	41.71	42.36	41.09	41.28	4091655
2022-01-06	41.59	42.05	40.75	41.45	2148367
2022-01-07	41.18	41.38	39.32	39.34	3045783
2022-01-10	38.59	38.90	36.81	37.50	5200477
2022-01-11	37.50	38.24	36.89	38.21	2943064
2022-01-12	38.40	38.85	37.75	38.55	2438906
2022-01-13	38.67	39.73	38.45	39.23	2604607
2022-01-14	38.60	38.89	37.53	38.37	3114995
2022-01-18	37.90	37.98	37.26	37.47	3090268
2022-01-19	37.86	38.29	37.46	37.46	2607420
2022-01-20	37.42	38.38	36.66	36.76	2392068
2022-01-21	36.72	37.67	36.32	36.55	3371198
2022-01-24	35.86	38.19	35.37	38.19	4949494
2022-01-25	37.10	37.86	36.55	37.46	2572637
2022-01-26	38.11	38.47	36.29	36.78	2661615
2022-01-27	37.43	38.25	36.77	37.06	2715868
2022-01-28	37.30	37.71	36.40	37.63	2785862
2022-01-31	37.21	38.04	37.09	37.95	2751267
2022-02-01	38.30	38.86	37.96	38.75	2448461
2022-02-02	40.45	40.55	38.48	39.11	4217661
2022-02-03	38.64	39.90	38.15	38.33	3132656
2022-02-04	38.03	38.76	37.55	38.47	2817956
2022-02-07	38.75	38.93	38.11	38.65	3322326
2022-02-08	38.83	39.88	38.55	39.59	4908921
2022-02-09	39.97	40.79	39.61	40.71	3958979
2022-02-10	40.68	42.12	40.20	40.72	5325294
2022-02-11	40.70	40.74	38.94	39.18	4801163
2022-02-14	39.44	39.68	38.73	39.05	3788679
2022-02-15	39.61	40.96	39.57	40.72	3265399
2022-02-16	40.49	41.22	40.36	40.93	3414210
2022-02-17	40.53	41.06	39.69	39.85	2936228
2022-02-18	39.84	40.56	39.42	39.47	3195908
2022-02-22	39.00	40.23	38.88	39.56	4307406
2022-02-23	39.95	40.20	39.06	39.16	3797876
2022-02-24	37.92	39.26	37.60	39.16	4223548
2022-02-25	39.23	40.88	39.14	40.76	3799427
2022-02-28	39.96	41.17	39.74	40.90	3498641
2022-03-01	40.63	41.00	38.58	38.81	4548456
2022-03-02	39.29	41.68	39.29	41.10	6778520
2022-03-03	41.11	41.40	39.41	39.80	4024703
2022-03-04	39.16	39.36	36.34	36.45	6026505
2022-03-07	36.17	36.45	31.78	32.12	9428948
2022-03-08	32.41	33.88	31.71	32.43	6013482
2022-03-09	34.04	36.13	34.04	35.88	6329687
2022-03-10	35.06	36.28	34.75	35.57	4439103
2022-03-11	35.93	36.00	34.28	34.35	4689930
2022-03-14	34.43	34.73	33.38	33.74	5387967
2022-03-15	34.57	35.89	34.09	35.15	5855277
2022-03-16	35.94	37.86	35.68	37.06	4666572
2022-03-17	36.63	37.43	36.42	37.43	4046258
2022-03-18	36.80	38.45	36.70	38.41	9840982
2022-03-21	38.55	38.70	37.28	37.88	3662159
2022-03-22	38.38	39.13	37.58	37.85	5512718
2022-03-23	37.44	37.75	37.22	37.53	5276332
2022-03-24	37.90	37.90	37.27	37.65	4547870
2022-03-25	37.91	38.60	37.76	38.45	2529295
2022-03-28	38.15	38.46	37.83	38.40	2278171
2022-03-29	39.42	40.35	39.34	40.16	3028205
2022-03-30	39.84	40.09	38.96	39.17	3088786
2022-03-31	38.76	38.92	36.99	37.15	4266509
2022-04-01	37.40	37.47	35.82	36.11	3410393
2022-04-04	36.02	36.58	35.60	36.21	3251522
2022-04-05	35.66	35.92	34.35	34.46	3745955
2022-04-06	34.07	34.24	32.98	33.59	4599626
2022-04-07	33.53	33.79	32.31	33.30	4137560
2022-04-08	33.23	34.17	32.69	33.25	3800535
2022-04-11	32.91	34.77	32.64	33.55	4123075
2022-04-12	34.20	35.00	33.96	34.06	3592004
2022-04-13	34.10	34.84	34.10	34.43	3145418
2022-04-14	34.57	35.00	33.46	33.74	4329428
2022-04-18	33.89	34.33	33.50	33.91	3940514
2022-04-19	34.22	35.72	34.12	35.32	3236880
2022-04-20	35.64	35.90	34.93	34.96	2080787
2022-04-21	35.46	35.85	34.21	34.54	2949703
2022-04-22	33.98	34.12	32.87	32.96	2804913
2022-04-25	32.67	33.20	32.19	33.17	4596512
2022-04-26	32.96	33.04	32.01	32.44	2514209
2022-04-27	32.27	33.50	32.07	32.72	5718934
2022-04-28	33.00	33.67	32.28	33.40	3513289
2022-04-29	33.43	33.90	32.77	32.92	2599260
2022-05-02	33.01	33.63	32.52	33.60	2307900
2022-05-03	33.48	33.75	32.28	32.74	4188025
2022-05-04	32.80	33.33	31.48	33.25	3418991
2022-05-05	32.79	32.87	30.99	31.48	4078707
2022-05-06	30.98	31.19	29.60	30.34	4126648
2022-05-09	29.80	30.45	28.68	28.84	8051400
2022-05-10	29.25	29.40	27.69	28.29	7173080
2022-05-11	28.41	28.53	26.39	26.52	8022363
2022-05-12	28.27	31.57	28.10	30.63	11917874
2022-05-13	30.42	32.18	30.33	31.51	6160888
2022-05-16	31.26	32.64	31.25	32.03	6263288
2022-05-17	32.79	33.40	31.95	33.03	6204825
2022-05-18	31.50	33.02	31.10	31.85	5085888
2022-05-19	31.25	31.95	30.94	30.97	4035570
2022-05-20	31.66	31.81	30.53	31.41	5084200
2022-05-23	31.92	32.07	30.84	31.30	4137484
2022-05-24	30.82	30.82	29.78	30.04	6116125
2022-05-25	29.58	31.83	29.55	31.52	4174881
2022-05-26	32.11	33.71	32.11	33.40	3272546
2022-05-27	33.33	34.34	33.33	34.34	3029895
2022-05-31	34.44	34.97	33.72	34.50	5689213
2022-06-01	35.03	35.52	33.70	33.89	3834602
2022-06-02	34.44	35.23	34.38	35.16	2904007
2022-06-03	34.61	35.30	34.44	34.88	2200721
2022-06-06	34.95	35.19	34.31	34.62	3975776
2022-06-07	33.86	35.20	33.48	34.89	3134871
2022-06-08	34.50	35.19	34.28	34.81	3369038
2022-06-09	34.49	34.84	34.21	34.34	2572244
2022-06-10	33.55	33.83	32.67	32.70	4034292
2022-06-13	31.62	31.93	30.37	30.93	4770948
2022-06-14	31.02	32.10	30.97	31.60	3997790
2022-06-15	32.64	33.28	32.18	32.70	5095269
2022-06-16	31.70	31.83	30.13	30.52	4776843
2022-06-17	30.45	32.37	30.45	32.10	8644799
2022-06-21	32.86	33.12	31.76	32.15	3584576
2022-06-22	31.61	32.09	30.97	31.11	4194483
2022-06-23	31.40	32.17	31.19	32.09	3508847
2022-06-24	32.68	33.62	32.56	33.33	4001665
2022-06-27	33.49	33.68	32.30	32.55	2924479
2022-06-28	33.21	33.72	32.16	32.22	3027537
2022-06-29	32.15	32.22	30.88	31.21	3506200
2022-06-30	30.38	30.96	29.90	30.52	3399408
2022-07-01	30.47	31.14	30.05	30.82	3231899
2022-07-05	30.16	31.39	30.07	31.34	4471802
2022-07-06	31.31	31.64	30.24	30.64	3555034
2022-07-07	30.92	32.12	30.76	32.06	3120330
2022-07-08	31.91	32.03	31.06	31.82	2225384
2022-07-11	31.36	31.46	30.27	30.88	2786794
2022-07-12	30.66	31.65	30.66	31.26	3464069
2022-07-13	30.74	31.58	30.46	31.40	3971535
2022-07-14	30.76	31.22	30.42	31.10	2110067
2022-07-15	31.45	31.75	30.44	30.80	2548453
2022-07-18	31.44	32.29	31.25	31.44	3383459
2022-07-19	32.01	33.38	31.89	32.98	3533556
2022-07-20	33.08	33.89	32.92	33.83	4674288
2022-07-21	33.41	34.11	32.75	34.03	2832378
2022-07-22	34.23	34.53	33.50	33.95	2472679
2022-07-25	34.15	34.21	33.43	34.10	2141424
2022-07-26	33.26	33.66	32.33	32.52	3011524
2022-07-27	32.99	33.83	32.53	33.73	3161349
2022-07-28	34.13	34.23	33.15	34.03	2778322
2022-07-29	33.94	34.06	33.23	33.63	2348257
2022-08-01	33.52	34.13	33.17	34.00	2575579
2022-08-02	33.60	33.61	32.89	33.00	2583481
2022-08-03	33.54	34.10	33.43	33.83	2118245
2022-08-04	33.62	34.01	33.38	33.87	2419724
2022-08-05	33.45	34.16	33.33	34.08	1962591
2022-08-08	34.42	35.15	34.26	34.41	2344941
2022-08-09	34.32	34.32	32.34	33.29	4580070
2022-08-10	34.43	34.79	34.02	34.44	3854190
2022-08-11	35.05	35.98	34.93	35.50	2620335
2022-08-12	35.71	35.97	35.09	35.69	2719081
2022-08-15	35.40	36.05	35.39	35.93	2846120
2022-08-16	35.88	37.42	35.88	37.14	4635509
2022-08-17	36.47	37.54	36.08	37.11	6224685
2022-08-18	36.93	37.70	36.38	37.57	6585951
2022-08-19	37.57	37.58	36.53	36.83	4768819
2022-08-22	35.97	36.16	35.29	35.41	4007636
2022-08-23	35.51	36.68	35.51	36.24	3579830
2022-08-24	36.20	36.52	35.88	36.03	2965565
2022-08-25	36.00	37.22	35.97	36.77	2613649
2022-08-26	36.76	36.89	35.31	35.35	2273928
2022-08-29	34.80	35.42	34.45	35.12	2221801
2022-08-30	35.47	35.78	35.02	35.57	2764460
2022-08-31	35.63	35.84	34.66	34.73	3533453
2022-09-01	34.32	35.02	33.80	34.91	3621216
2022-09-02	35.25	35.59	34.39	34.53	4273752
2022-09-06	34.63	34.94	33.15	33.53	4026938
2022-09-07	33.42	34.51	33.42	34.18	3070273
2022-09-08	33.81	34.62	33.17	34.58	3460104
2022-09-09	35.00	35.85	35.00	35.52	5036949
2022-09-12	36.00	36.98	35.99	36.38	5004178
2022-09-13	35.11	35.84	34.30	34.44	5231059
2022-09-14	34.60	34.60	33.59	33.74	5034702
2022-09-15	33.50	34.52	33.18	33.22	4830695
2022-09-16	32.69	33.12	32.18	32.55	6754485
2022-09-19	32.38	33.36	32.28	33.12	3049908
2022-09-20	32.70	33.17	32.07	32.40	2811498
2022-09-21	32.66	33.25	31.95	31.96	3323934
2022-09-22	31.92	32.02	30.72	30.95	4825437
2022-09-23	30.34	30.66	29.32	29.66	3398389
2022-09-26	29.45	29.89	28.61	28.63	3143844
2022-09-27	29.14	29.34	28.53	29.03	3277751
2022-09-28	29.29	30.13	29.16	29.90	3709749
2022-09-29	29.30	29.39	28.49	28.89	3111908
2022-09-30	28.36	29.17	27.53	28.43	3214816
2022-10-03	28.91	29.95	28.31	29.67	3750192
2022-10-04	30.58	31.47	30.38	31.44	4065692
2022-10-05	30.98	32.07	30.78	31.86	2995209
2022-10-06	31.72	32.30	31.60	32.01	3059437
2022-10-07	31.36	31.67	31.07	31.48	2925072
2022-10-10	31.69	31.82	30.21	31.14	2963929
2022-10-11	31.16	31.58	30.14	30.63	4849327
2022-10-12	30.67	31.52	30.34	31.21	2719173
2022-10-13	30.54	31.59	29.72	31.09	4267489
2022-10-14	31.46	31.74	30.21	30.27	3601022
2022-10-17	31.04	31.37	30.64	31.37	3891949
2022-10-18	32.31	32.76	31.05	31.29	3540632
2022-10-19	31.01	31.31	30.10	30.61	2519714
2022-10-20	30.78	31.91	30.36	30.48	3427194
2022-10-21	30.48	31.40	30.18	31.27	2458480
2022-10-24	31.24	31.30	29.96	30.35	4216354
2022-10-25	30.46	32.20	30.06	31.96	3419023
2022-10-26	31.67	32.54	31.34	31.66	2579436
2022-10-27	31.96	32.45	31.62	31.71	2033753
2022-10-28	31.59	32.15	31.26	31.94	2534047
2022-10-31	31.84	32.21	31.55	31.68	3908345
2022-11-01	32.41	32.80	31.61	32.16	3088125
2022-11-02	31.97	32.03	30.55	30.59	3825461
2022-11-03	30.34	30.47	29.23	30.04	3556961
2022-11-04	31.22	32.48	31.18	32.46	4799429
2022-11-07	32.56	32.70	31.14	32.01	3433247
2022-11-08	32.32	32.94	31.74	32.28	3544493
2022-11-09	31.93	32.73	31.07	31.22	4684612
2022-11-10	31.32	32.87	29.65	32.54	6778965
2022-11-11	32.54	35.76	32.54	35.37	4672156
2022-11-14	34.53	35.20	34.13	34.25	4264513
2022-11-15	35.05	35.44	34.29	34.98	3102626
2022-11-16	34.19	34.46	33.48	34.35	3113033
2022-11-17	33.89	35.00	33.53	34.89	4340782
2022-11-18	35.38	35.85	34.60	34.99	3461605
2022-11-21	34.62	34.92	34.09	34.56	2657490
2022-11-22	35.08	36.27	35.04	36.23	3322567
2022-11-23	36.07	36.99	36.07	36.96	3469547
2022-11-25	36.87	37.45	36.81	37.07	2153601
2022-11-28	36.94	37.06	36.28	36.48	4067287
2022-11-29	37.19	37.74	37.10	37.25	4196566
2022-11-30	37.46	37.94	36.94	37.77	4572586
2022-12-01	37.92	38.62	37.80	38.48	4323867
2022-12-02	38.35	39.20	38.19	38.81	3159750
2022-12-05	38.24	38.38	37.05	37.15	3797227
2022-12-06	37.25	37.89	36.98	37.29	4577144
2022-12-07	37.12	37.46	36.67	36.45	3137934
2022-12-08	36.97	37.35	36.59	36.93	2956964
2022-12-09	36.49	36.92	36.06	36.39	2652442
2022-12-12	37.29	37.44	36.34	37.33	3442045
2022-12-13	38.50	38.85	37.87	38.36	5051193
2022-12-14	38.36	38.76	37.59	38.06	3008507
2022-12-15	37.03	37.33	36.41	37.30	3222088
2022-12-16	36.91	37.27	36.16	36.60	6775495
2022-12-19	36.61	36.61	35.66	35.94	3207362
2022-12-20	35.82	36.20	35.49	35.95	2725113
2022-12-21	36.76	37.43	36.73	37.16	2804613
2022-12-22	36.94	37.42	36.54	37.40	2650257
2022-12-23	37.36	37.53	36.99	37.42	2438537
2022-12-27	37.43	38.37	37.40	38.11	3134438
2022-12-28	38.02	38.30	36.53	36.92	3168927
2022-12-29	37.17	38.00	37.14	37.72	1621064
2022-12-30	37.35	38.12	37.28	38.08	2059783
2023-01-03	39.38	39.60	38.33	38.83	3707773
2023-01-04	39.21	39.93	38.96	39.65	3116827
2023-01-05	39.01	40.22	38.70	39.72	3350294
2023-01-06	40.13	41.21	40.05	41.05	2692863
2023-01-09	41.19	41.76	40.16	41.25	3247906
2023-01-10	41.09	41.98	40.74	41.94	3643216
2023-01-11	42.00	42.72	41.71	42.35	4785483
2023-01-12	42.42	43.30	42.35	43.10	4446346
2023-01-13	42.78	43.58	42.77	43.38	2300075
2023-01-17	43.30	43.75	43.20	43.63	3218689
2023-01-18	43.84	44.09	43.48	43.75	4755613
2023-01-19	43.05	43.28	42.33	42.68	3825354
2023-01-20	42.91	43.83	42.61	43.71	3121706
2023-01-23	43.11	44.23	42.76	44.22	4383628
2023-01-24	44.14	44.41	43.38	43.56	2913910
2023-01-25	43.25	43.72	42.66	43.68	2486350
2023-01-26	44.31	44.47	43.54	44.06	2135924
2023-01-27	43.97	44.38	43.75	44.12	2136389
2023-01-30	43.71	44.49	43.56	44.12	3080415
2023-01-31	44.49	45.63	44.25	45.57	3348517
2023-02-01	45.38	46.88	45.27	46.62	4295098
2023-02-02	46.81	47.48	45.90	46.37	3828315
2023-02-03	45.47	47.11	45.41	46.11	2524869
2023-02-06	45.51	45.71	44.52	44.65	3199353
2023-02-07	44.53	45.36	44.21	45.23	4120556
2023-02-08	42.96	43.70	42.12	43.21	10591028
2023-02-09	46.23	46.57	44.50	44.71	6974434
2023-02-10	44.27	44.88	43.79	44.44	3796705
2023-02-13	44.53	45.27	44.04	45.21	4120407
2023-02-14	44.61	45.72	44.38	45.10	3306762
2023-02-15	44.64	45.56	44.43	45.37	2492711
2023-02-16	45.06	45.34	44.66	44.87	3287240
2023-02-17	44.67	44.87	43.93	44.11	3428795
2023-02-21	43.47	43.91	42.29	42.37	4110758
2023-02-22	42.46	43.06	42.29	42.93	2094000
2023-02-23	43.28	43.34	42.53	43.11	2233780
2023-02-24	42.35	42.76	42.07	42.60	2418230
2023-02-27	43.13	43.33	42.87	43.19	2695403
2023-02-28	43.47	44.00	43.36	43.51	2615543
2023-03-01	43.75	43.95	43.06	43.25	2305262
2023-03-02	43.06	43.99	42.88	43.87	1884289
2023-03-03	44.00	44.51	43.63	44.47	2200644
2023-03-06	44.29	44.42	43.23	43.54	3371542
2023-03-07	43.67	44.10	42.98	43.04	3172753
2023-03-08	43.08	43.42	42.59	42.83	3232946
2023-03-09	42.92	43.00	41.53	41.60	2739291
2023-03-10	41.70	42.03	40.73	41.36	3001292
2023-03-13	40.54	41.31	39.75	40.87	3523621
2023-03-14	41.74	42.05	41.10	41.49	3050606
2023-03-15	40.17	40.82	39.94	40.55	4689204
2023-03-16	40.08	41.39	39.93	41.16	2990458
2023-03-17	40.75	41.04	40.35	40.90	4627466
2023-03-20	41.28	41.56	40.36	40.62	3013837
2023-03-21	41.63	41.91	40.97	41.45	3583473
2023-03-22	41.31	42.00	40.69	40.71	3254133
2023-03-23	41.15	41.87	40.18	40.66	2837730
2023-03-24	40.17	40.62	40.03	40.25	2783569
2023-03-27	40.59	40.91	39.87	40.74	2724420
2023-03-28	41.06	41.90	41.02	41.73	3293879
2023-03-29	42.01	42.17	41.46	41.94	2657400
2023-03-30	42.33	42.80	41.89	42.07	2417628
2023-03-31	42.42	43.16	42.31	43.11	2837128
2023-04-03	42.98	43.31	42.42	42.89	2315258
2023-04-04	42.74	42.89	41.87	42.16	2185107
2023-04-05	41.74	41.99	40.35	40.49	3425184
2023-04-06	40.13	40.25	39.06	40.13	4601252
2023-04-10	39.99	40.87	39.91	40.86	2740757
2023-04-11	41.08	41.16	40.48	40.84	2379896
2023-04-12	41.22	42.24	40.82	41.29	5255936
2023-04-13	41.65	42.06	41.27	41.93	2944226
2023-04-14	42.20	42.87	41.73	42.13	1558872
2023-04-17	42.17	42.17	41.25	41.45	2292462
2023-04-18	41.86	42.26	41.47	42.12	2210798
2023-04-19	42.21	43.12	42.03	43.09	2851364
2023-04-20	43.12	43.50	42.25	42.29	2553405
2023-04-21	42.13	42.25	41.81	41.88	1735087
2023-04-24	41.90	42.07	41.42	41.92	2161238
2023-04-25	41.44	41.44	40.07	40.33	2311219
2023-04-26	40.46	40.67	39.89	40.06	3017413
2023-04-27	40.40	41.13	39.91	40.85	3552145
2023-04-28	40.58	40.92	40.22	40.81	3751840
2023-05-01	40.88	41.17	40.08	40.64	2758628
2023-05-02	40.27	40.27	38.94	39.78	2469888
2023-05-03	39.46	39.81	38.94	38.96	2485154
2023-05-04	38.62	38.93	38.01	38.07	2736461
2023-05-05	38.90	39.12	38.18	38.97	2770221
2023-05-08	39.20	39.45	38.19	38.45	2869176
2023-05-09	37.72	38.47	37.37	38.29	4089012
2023-05-10	38.82	38.82	36.81	37.14	6581374
2023-05-11	39.25	41.16	38.65	40.21	10166234
2023-05-12	40.43	41.26	40.12	41.18	3798687
2023-05-15	42.00	43.34	41.80	43.05	6143027
2023-05-16	42.64	42.88	41.58	41.91	3857284
2023-05-17	42.14	43.63	42.08	43.45	4680941
2023-05-18	43.71	44.38	43.54	44.13	3312389
2023-05-19	43.72	43.81	42.33	43.00	4675781
2023-05-22	42.58	42.99	42.14	42.18	4578531
2023-05-23	41.78	42.95	41.58	41.94	3199473
2023-05-24	41.99	41.99	40.74	40.91	3363898
2023-05-25	41.00	41.55	40.49	40.70	2933154
2023-05-26	40.74	41.90	40.68	41.69	2130937
2023-05-30	41.80	42.10	40.46	40.58	3237658
2023-05-31	40.15	40.27	38.89	40.02	5213053
2023-06-01	39.75	39.99	39.11	39.73	3531982
2023-06-02	40.84	42.42	40.68	42.40	3624842
2023-06-05	42.17	42.49	41.23	42.40	2698983
2023-06-06	41.20	42.62	41.11	42.21	2512621
2023-06-07	42.26	43.62	42.26	43.00	3002754
2023-06-08	42.69	42.89	42.24	42.54	2406230
2023-06-09	42.56	43.07	42.44	42.69	1616249
2023-06-12	42.90	43.48	42.60	43.20	2361867
2023-06-13	43.27	43.92	43.13	43.27	1997092
2023-06-14	43.55	44.33	43.21	43.66	2488268
2023-06-15	43.53	43.82	43.28	43.44	2291134
2023-06-16	43.75	43.95	43.15	43.37	3638170
2023-06-20	43.03	43.58	42.81	43.47	2567039
2023-06-21	43.33	43.61	43.03	43.22	2176442
2023-06-22	43.28	43.50	42.52	42.92	2691252
2023-06-23	42.30	43.15	41.89	42.91	3255574
2023-06-26	43.28	43.90	42.78	42.80	2546334
2023-06-27	43.02	43.68	42.63	43.40	1801226
2023-06-28	43.20	43.26	42.64	42.77	2109873
2023-06-29	42.89	43.40	42.59	42.83	1899050
2023-06-30	43.01	43.21	42.56	42.80	2925920
2023-07-03	42.86	43.56	42.86	43.53	1234223
2023-07-05	43.13	43.24	42.68	42.88	1892140
2023-07-06	42.31	42.62	41.52	42.37	2489926
2023-07-07	42.18	42.92	42.12	42.59	2208747
2023-07-10	42.64	43.80	42.63	43.40	2533545
2023-07-11	43.63	44.49	43.55	44.39	1974195
2023-07-12	44.87	45.08	44.20	44.22	1680068
2023-07-13	44.58	44.72	43.98	44.46	1874969
2023-07-14	44.31	44.38	43.29	43.66	1710663
2023-07-17	42.74	43.10	42.36	42.95	2418667
2023-07-18	42.89	43.38	42.50	43.36	2415934
2023-07-19	42.98	43.11	41.74	42.39	3027512
2023-07-20	42.32	42.44	41.73	41.82	2930993
2023-07-21	42.02	42.16	41.39	41.55	2162882
2023-07-24	41.53	42.11	41.24	42.05	1719446
2023-07-25	42.33	42.33	41.65	42.06	2852527
2023-07-26	41.84	42.48	41.49	42.47	2430155
2023-07-27	42.72	43.22	41.76	41.97	2647292
2023-07-28	42.64	43.05	42.26	43.01	2388978
2023-07-31	43.45	43.45	42.57	43.15	3499415
2023-08-01	43.80	43.80	42.68	42.85	2960455
2023-08-02	42.18	42.55	41.73	42.03	2081512
2023-08-03	42.04	43.18	41.61	43.00	2460247
2023-08-04	42.65	43.23	42.01	42.08	2535019
2023-08-07	42.39	42.79	42.30	42.39	3082479
2023-08-08	41.81	41.86	41.09	41.60	2309746
2023-08-09	41.47	41.70	41.05	41.24	1854809
2023-08-10	38.19	39.10	34.32	34.67	34325286
2023-08-11	34.70	35.83	34.65	35.12	14145761
2023-08-14	35.46	35.94	35.01	35.55	7527675
2023-08-15	35.05	35.60	34.97	35.39	4522907
2023-08-16	35.39	35.61	34.28	34.33	6685802
2023-08-17	34.06	34.90	33.66	34.60	6026236
2023-08-18	34.84	35.30	34.55	34.59	4117675
2023-08-21	34.51	34.85	33.73	33.81	3620114
2023-08-22	33.45	33.76	33.01	33.16	3539999
2023-08-23	32.98	33.58	32.74	33.42	2980339
2023-08-24	33.29	33.99	33.02	33.09	3458391
2023-08-25	33.33	33.58	32.81	32.99	2271117
2023-08-28	33.22	33.38	32.93	33.20	3027024
2023-08-29	33.33	33.38	32.94	33.27	2733418
2023-08-30	33.26	33.83	33.26	33.42	3272347
2023-08-31	33.40	33.50	33.11	33.32	3689785
2023-09-01	33.55	33.78	33.37	33.70	2566344
2023-09-05	33.63	33.63	32.78	33.01	4201982
2023-09-06	32.80	33.00	32.57	32.25	2547707
2023-09-07	31.94	32.14	31.55	31.79	3645914
2023-09-08	31.98	31.98	31.39	31.89	3208838
2023-09-11	31.98	32.19	31.58	31.74	2976897
2023-09-12	31.55	32.08	31.50	31.52	2500781
2023-09-13	31.21	31.41	30.43	30.55	4515637
2023-09-14	30.85	31.13	30.60	31.03	3199714
2023-09-15	30.90	31.23	30.75	30.99	10620645
2023-09-18	30.97	30.97	30.35	30.37	2908002
2023-09-19	30.22	30.36	30.05	30.23	2785776
2023-09-20	30.29	30.62	29.99	30.01	2532856
2023-09-21	29.75	29.86	29.33	29.35	3290809
2023-09-22	29.53	29.64	28.79	28.83	3545823
2023-09-25	28.57	28.92	28.45	28.50	3895429
2023-09-26	28.17	28.63	28.04	28.14	3354552
2023-09-27	28.22	28.43	27.87	27.95	3359386
2023-09-28	28.01	28.27	27.84	28.16	2947225
2023-09-29	28.74	28.85	28.43	28.75	3511144
2023-10-02	28.62	28.82	28.41	28.58	4454230
2023-10-03	28.33	28.66	27.85	27.95	3487503
2023-10-04	27.90	28.03	27.58	27.84	2616213
2023-10-05	27.88	28.03	27.42	27.58	2330502
2023-10-06	27.41	28.40	27.37	28.19	3981062
2023-10-09	27.86	28.24	27.45	28.19	2739492
2023-10-10	28.25	28.48	27.37	27.65	6156591
2023-10-11	27.80	28.23	27.38	28.03	5457742
2023-10-12	28.16	28.16	27.07	27.39	2630147
2023-10-13	27.26	27.73	27.24	27.59	3553875
2023-10-16	27.92	28.36	27.51	28.33	2895519
2023-10-17	28.21	29.18	28.21	29.06	3002113
2023-10-18	28.85	29.05	28.53	28.60	2498845
2023-10-19	28.50	28.87	28.31	28.42	3066638
2023-10-20	28.51	28.57	27.94	28.12	2344444
2023-10-23	27.79	28.14	27.39	27.90	2889739
2023-10-24	28.08	28.35	27.71	27.92	3288892
2023-10-25	27.67	27.99	27.54	27.86	2555782
2023-10-26	27.91	28.26	27.63	28.00	2617850
2023-10-27	28.13	28.26	27.59	27.60	2879299
2023-10-30	28.05	28.17	27.79	28.06	3732925
2023-10-31	27.90	27.90	27.48	27.56	3939663
2023-11-01	27.47	27.60	25.99	26.59	5408745
2023-11-02	27.06	27.43	26.95	27.33	3829325
2023-11-03	27.91	28.29	27.89	27.94	2617652
2023-11-06	27.95	28.16	27.40	27.46	3196989
2023-11-07	27.02	27.52	27.02	27.47	4044707
2023-11-08	27.46	27.84	27.20	27.46	4159568
2023-11-09	29.00	29.59	28.26	28.28	7356874
2023-11-10	27.86	28.24	27.55	28.12	4479668
2023-11-13	28.07	28.56	27.91	28.51	3958635
2023-11-14	29.05	30.61	28.97	30.51	7793706
2023-11-15	30.90	31.92	30.77	30.88	5195149
2023-11-16	30.65	30.74	29.83	30.10	3553578
2023-11-17	30.41	30.48	30.15	30.39	2473462
2023-11-20	30.50	30.92	30.20	30.76	3776221
2023-11-21	30.53	30.60	30.21	30.37	2478589
2023-11-22	30.47	30.76	30.31	30.39	2343430
2023-11-24	30.48	30.58	30.30	30.58	1702013
2023-11-27	30.39	31.00	30.20	30.92	3641621
2023-11-28	30.94	31.25	30.68	31.02	3706592
2023-11-29	31.47	31.94	31.45	31.67	4471641
2023-11-30	31.67	31.87	31.37	31.67	3767694
2023-12-01	31.70	32.76	31.61	32.70	3176935
2023-12-04	32.62	33.26	32.62	33.02	3919281
2023-12-05	32.75	32.90	32.20	32.42	3266922
2023-12-06	32.61	32.87	32.35	32.16	2846470
2023-12-07	32.36	33.22	32.27	33.14	3999108
2023-12-08	33.03	33.65	32.91	33.53	3590878
2023-12-11	33.51	34.00	33.51	33.82	3029095
2023-12-12	33.70	33.94	33.47	33.56	3274004
2023-12-13	33.52	34.63	33.29	34.53	4023089
2023-12-14	35.06	36.85	35.06	36.51	7167570
2023-12-15	36.45	36.80	36.08	36.08	7987303
2023-12-18	36.10	36.10	35.58	35.85	3547988
2023-12-19	36.11	36.93	36.03	36.90	3170798
2023-12-20	36.73	37.27	36.52	36.57	3652529
2023-12-21	37.05	37.59	36.96	37.55	3470269
2023-12-22	36.59	37.59	36.50	37.05	3743106
2023-12-26	37.29	37.62	37.15	37.61	2475190
2023-12-27	37.68	37.96	37.39	37.40	3385342
2023-12-28	37.40	37.43	37.04	37.08	3525882
2023-12-29	36.93	37.15	36.61	36.81	4316572
2024-01-02	36.81	38.48	36.70	38.17	4557834
2024-01-03	37.68	37.73	36.75	36.85	4565208
2024-01-04	36.94	37.10	36.72	36.90	4147726
2024-01-05	36.79	37.81	36.75	37.33	3550343
2024-01-08	37.29	38.35	37.25	38.09	3209385
2024-01-09	37.57	37.83	37.17	37.46	2577876
2024-01-10	37.48	37.67	37.08	37.49	2221522
2024-01-11	37.44	37.68	36.99	37.67	2322140
2024-01-12	37.79	38.00	36.33	36.34	3908446
2024-01-16	36.01	36.48	35.49	36.47	2958827
2024-01-17	36.27	36.29	35.71	35.84	2787913
2024-01-18	36.10	36.16	35.26	35.83	2382101
2024-01-19	35.88	36.72	35.52	36.64	3246440
2024-01-22	36.70	37.53	36.70	37.45	2953443
2024-01-23	37.86	38.22	37.46	37.66	3831778
2024-01-24	37.97	38.39	37.51	37.54	2493241
2024-01-25	37.88	38.37	37.72	38.26	3325645
2024-01-26	39.20	40.10	38.89	38.97	3756926
2024-01-29	38.90	39.70	38.80	39.65	2822140
2024-01-30	39.20	39.60	39.19	39.46	2430477
2024-01-31	39.39	39.71	38.71	38.79	3230868
2024-02-01	39.04	40.08	39.01	40.02	3606766
2024-02-02	39.78	40.30	39.12	40.01	3238033
2024-02-05	40.45	40.65	39.74	40.37	4564424
2024-02-06	40.50	41.21	40.50	41.00	4403638
2024-02-07	41.17	41.21	40.12	40.35	5342409
2024-02-08	42.23	44.29	42.23	42.99	9212185
2024-02-09	42.89	42.89	41.26	42.00	6465198
2024-02-12	42.12	43.56	42.00	43.44	4410355
2024-02-13	42.03	42.71	41.81	42.69	4109355
2024-02-14	43.10	44.40	42.77	44.25	5220121
2024-02-15	44.64	45.56	44.40	45.46	4463485
2024-02-16	45.18	46.11	45.18	45.91	2998993
2024-02-20	45.64	46.85	45.64	46.75	3887137
2024-02-21	46.61	47.30	46.57	46.96	3820994
2024-02-22	47.29	47.93	47.10	47.80	3144661
2024-02-23	47.93	48.80	47.67	48.55	3518320
2024-02-26	48.27	48.45	47.45	47.62	3295882
2024-02-27	47.93	48.10	47.15	47.53	3779890
2024-02-28	47.12	48.00	46.97	47.72	3149532
2024-02-29	47.09	47.77	46.63	47.53	4863035
2024-03-01	47.76	48.06	47.20	47.22	3012467
2024-03-04	48.28	48.41	47.27	47.28	3972786
2024-03-05	47.05	48.10	46.66	47.78	3651082
2024-03-06	47.83	48.24	46.72	46.64	3954970
2024-03-07	47.01	47.40	46.71	46.93	2570116
2024-03-08	47.10	47.52	46.85	47.08	2446074
2024-03-11	46.94	47.04	46.28	46.72	2349806
2024-03-12	46.75	47.34	46.64	47.23	2569363
2024-03-13	47.40	48.30	47.40	47.80	3016413
2024-03-14	47.55	47.75	47.01	47.35	2486850
2024-03-15	47.16	47.97	46.84	46.84	11142461
2024-03-18	47.10	47.18	46.30	46.69	3244720
2024-03-19	46.54	47.36	46.24	46.53	3734764
2024-03-20	46.45	47.52	46.13	47.40	2909377
2024-03-21	47.70	48.17	47.32	48.09	3245050
2024-03-22	47.44	47.61	46.95	46.95	2370911
2024-03-25	46.95	47.15	45.49	45.55	3191697
2024-03-26	45.95	45.98	45.36	45.41	2940102
2024-03-27	45.74	46.70	45.74	46.68	3502744
2024-03-28	46.94	47.62	46.77	47.48	3051703
2024-04-01	48.08	48.33	47.21	48.10	3181685
2024-04-02	46.29	46.29	45.37	46.10	4362309
2024-04-03	46.02	46.41	44.81	45.17	3964694
2024-04-04	45.71	45.97	42.89	43.03	6092802
2024-04-05	43.22	43.35	42.64	42.93	3912048
2024-04-08	43.04	43.46	42.74	43.14	4298073
2024-04-09	43.15	43.15	42.26	42.69	3316313
2024-04-10	41.95	42.00	41.17	41.44	4974152
2024-04-11	41.76	42.00	41.01	41.82	4535774
2024-04-12	41.52	41.98	41.05	41.14	3801579
2024-04-15	41.92	42.32	40.59	40.83	3084427
2024-04-16	40.53	40.95	39.98	40.86	4288002
2024-04-17	41.35	41.55	40.22	40.49	4344190
2024-04-18	40.84	41.07	40.09	40.50	3814609
2024-04-19	40.48	41.08	40.40	40.62	3467495
2024-04-22	40.86	40.88	40.06	40.31	3854644
2024-04-23	39.87	40.13	38.73	39.44	6548285
2024-04-24	39.39	40.07	39.03	40.03	4829291
2024-04-25	39.85	39.91	38.95	39.39	4311056
2024-04-26	39.54	40.38	39.40	40.05	3329580
2024-04-29	40.31	41.01	40.18	40.98	4161359
2024-04-30	40.55	40.74	39.90	39.92	5029541
2024-05-01	39.80	40.07	39.16	39.49	3506462
2024-05-02	40.03	40.10	38.72	38.79	3740314
2024-05-03	39.09	39.77	39.03	39.24	3309937
2024-05-06	39.67	39.95	39.34	39.48	3385007
2024-05-07	39.77	40.12	38.87	38.99	5292383
2024-05-08	38.61	39.04	38.52	38.98	4493485
2024-05-09	37.61	40.46	37.50	40.37	5358991
2024-05-10	40.23	40.60	38.99	40.07	3602114
2024-05-13	40.48	41.60	40.48	41.35	4497287
2024-05-14	41.80	42.37	41.76	42.11	2871301
2024-05-15	42.53	42.77	42.24	42.67	3603435
2024-05-16	42.64	42.99	42.41	42.52	2593092
2024-05-17	42.53	42.76	42.18	42.32	3817797
2024-05-20	42.37	42.76	42.14	42.46	2269508
2024-05-21	42.26	42.62	42.12	42.35	2443791
2024-05-22	42.07	42.22	41.39	41.48	2462903
2024-05-23	41.31	41.94	40.97	41.36	2095247
2024-05-24	41.89	42.40	41.65	42.30	2294897
2024-05-28	42.61	42.62	41.18	41.41	2538003
2024-05-29	41.04	41.81	40.94	41.52	2113029
2024-05-30	41.53	42.53	41.23	42.35	2758993
2024-05-31	42.46	43.52	42.24	43.49	3049813
2024-06-03	43.79	44.49	43.58	44.28	2274947
2024-06-04	44.19	44.19	43.01	43.06	2019776
2024-06-05	43.10	43.61	42.72	43.50	1828828
2024-06-06	43.75	44.06	43.39	43.20	3526414
2024-06-07	43.01	43.80	42.99	43.38	1938497
2024-06-10	43.10	44.27	43.09	44.19	2412439
2024-06-11	43.95	44.29	42.71	43.02	1950680
2024-06-12	43.55	44.19	42.71	42.83	1530307
2024-06-13	42.63	42.94	42.31	42.36	1709915
2024-06-14	41.74	42.16	41.44	41.81	1600261
2024-06-17	41.68	42.18	41.42	41.92	2355955
2024-06-18	41.85	42.05	40.85	41.01	4178832
2024-06-20	41.10	41.69	40.98	41.31	1880626
2024-06-21	41.22	41.70	41.01	41.64	5373522
2024-06-24	41.79	42.77	41.50	42.73	2263005
2024-06-25	43.00	43.00	41.81	41.87	2040749
2024-06-26	41.76	41.96	41.19	41.70	2390518
2024-06-27	41.36	41.76	40.99	41.61	1989423
2024-06-28	41.46	42.82	41.01	42.79	3509971
2024-07-01	42.75	42.85	41.45	41.99	1906971
2024-07-02	41.73	42.07	40.42	40.54	2427329
2024-07-03	40.70	40.80	40.12	40.19	1249157
2024-07-05	40.01	40.49	39.59	40.14	2836169
2024-07-08	40.48	41.91	40.33	41.91	2467396
2024-07-09	41.90	42.33	41.30	41.56	1868597
2024-07-10	41.92	42.38	41.56	42.35	1414167
2024-07-11	42.98	43.86	42.98	43.48	3022228
2024-07-12	44.17	44.63	43.84	43.90	2667737
2024-07-15	43.56	43.72	42.31	42.48	2138265
2024-07-16	42.96	43.32	42.49	42.96	2625891
2024-07-17	42.66	43.43	42.59	42.59	1979792
2024-07-18	42.56	43.38	41.48	41.69	1616610
2024-07-19	41.61	41.75	40.98	41.23	1586090
2024-07-22	41.41	41.83	40.60	41.79	1920599
2024-07-23	41.43	41.72	40.56	41.16	2394707
2024-07-24	41.00	41.22	39.74	39.84	2131210
2024-07-25	39.84	40.53	39.36	39.65	1978415
2024-07-26	40.21	41.01	40.03	40.82	2380018
2024-07-29	40.72	40.81	40.16	40.36	3124704
2024-07-30	40.46	40.72	39.29	39.77	3769865
2024-07-31	39.71	40.89	39.71	40.09	3513891
2024-08-01	40.28	40.40	38.86	39.15	2459105
2024-08-02	38.54	38.54	37.47	38.13	3279594
2024-08-05	35.79	37.25	35.23	36.86	4346181
2024-08-06	36.94	37.48	36.40	37.08	2631455
2024-08-07	37.75	37.75	36.24	36.29	2444559
2024-08-08	36.76	38.00	36.69	37.93	3175015
2024-08-09	37.73	38.65	37.45	38.23	3299404
2024-08-12	38.23	38.40	37.13	37.49	2940095
2024-08-13	37.63	38.38	37.47	38.23	2840921
2024-08-14	38.33	38.33	37.79	37.96	3827302
2024-08-15	40.74	41.52	38.09	39.20	7174609
2024-08-16	39.15	40.67	39.10	40.40	4707332
2024-08-19	40.61	40.98	40.01	40.58	2434445
2024-08-20	40.50	40.71	40.15	40.38	2630341
2024-08-21	40.55	41.61	40.55	41.15	3301451
2024-08-22	41.15	41.28	40.10	40.17	2198995
2024-08-23	40.69	41.72	40.43	41.66	2505429
2024-08-26	41.98	42.00	40.43	40.67	2243857
2024-08-27	40.44	40.55	39.93	40.26	1962845
2024-08-28	39.95	40.77	39.40	40.70	2526825
2024-08-29	40.68	40.83	40.11	40.52	1928300
2024-08-30	40.81	41.07	40.30	40.97	2806202
2024-09-03	40.99	41.76	40.97	41.57	3987215
2024-09-04	41.33	41.95	40.81	41.19	3695582
2024-09-05	41.46	41.51	41.03	41.01	3339497
2024-09-06	41.01	41.46	40.08	40.36	2294222
2024-09-09	40.47	42.08	40.24	41.29	4326454
2024-09-10	41.05	41.17	40.32	41.17	1998410
2024-09-11	41.06	41.77	40.41	41.75	2416626
2024-09-12	41.84	42.32	41.38	42.04	2249800
2024-09-13	42.31	43.45	42.31	42.76	1949461
2024-09-16	42.95	43.45	42.76	43.26	2124615
2024-09-17	43.49	43.70	43.15	43.28	1655809
2024-09-18	43.45	44.06	43.01	43.13	2115419
2024-09-19	43.99	44.14	42.48	42.82	2327501
2024-09-20	42.62	42.86	42.06	42.57	4674397
2024-09-23	43.22	44.27	42.95	44.12	3743618
2024-09-24	45.19	45.82	44.80	45.40	2736251
2024-09-25	45.21	45.77	44.96	45.73	2864609
2024-09-26	46.08	47.36	46.08	47.01	4356027
2024-09-27	47.37	47.98	46.96	47.94	2592828
2024-09-30	47.63	47.85	46.65	46.98	2921439
2024-10-01	46.83	46.83	45.34	46.31	2775078
2024-10-02	45.60	46.43	45.59	45.82	1732354
2024-10-03	45.46	45.97	45.22	45.75	1697625
2024-10-04	46.31	46.67	45.89	46.50	2201313
2024-10-07	46.33	46.42	45.43	45.68	2647363
2024-10-08	45.46	45.54	45.03	45.26	2066471
2024-10-09	45.25	45.53	44.79	44.81	1853717
2024-10-10	44.85	44.99	44.39	44.41	1853780
2024-10-11	44.58	45.45	44.58	45.27	2726322
2024-10-14	45.06	45.81	45.06	45.59	1809475
2024-10-15	45.51	45.95	45.11	45.20	2976108
2024-10-16	45.44	45.86	45.21	45.46	1689105
2024-10-17	45.56	45.98	45.13	45.18	2357909
2024-10-18	45.38	45.39	44.73	45.15	2533017
2024-10-21	45.16	45.48	44.36	44.51	2512863
2024-10-22	44.18	44.24	43.79	43.93	1934967
2024-10-23	43.59	43.87	43.07	43.54	1993251
2024-10-24	43.83	44.50	43.58	44.47	2901854
2024-10-25	49.80	51.59	48.50	50.49	17253323
2024-10-28	50.84	51.96	50.42	50.47	5441880
2024-10-29	49.70	49.86	48.42	49.03	5148910
2024-10-30	48.59	49.43	48.11	48.40	4115263
2024-10-31	48.32	48.41	47.33	47.45	3354224
2024-11-01	47.58	47.67	46.77	46.97	2655519
2024-11-04	47.22	48.73	47.22	48.56	4179761
2024-11-05	48.25	49.58	48.25	49.42	3086854
2024-11-06	50.54	50.98	49.29	49.76	6399807
2024-11-07	52.00	52.50	51.25	51.55	6991698
2024-11-08	50.62	52.28	50.37	52.22	3566430
2024-11-11	52.50	52.76	51.34	51.52	3731865
2024-11-12	49.92	51.40	49.84	51.17	4648018
2024-11-13	51.47	51.73	51.15	51.26	2115411
2024-11-14	55.27	58.49	55.16	57.82	9954066
2024-11-15	58.00	58.28	56.42	57.23	4444887
2024-11-18	56.81	57.29	56.19	56.55	3249823
2024-11-19	55.45	56.12	55.07	55.62	3109216
2024-11-20	55.41	55.90	54.99	55.30	2897856
2024-11-21	55.32	56.63	54.98	56.41	2504041
2024-11-22	58.03	59.69	57.84	58.92	6946374
2024-11-25	59.89	61.29	59.74	60.85	6836142
2024-11-26	60.67	61.44	60.55	61.06	12773621
2024-11-27	61.10	61.59	60.45	60.92	5348898
2024-11-29	61.35	62.64	61.35	62.28	2410632
2024-12-02	62.71	64.60	62.36	64.58	8105926
2024-12-03	65.00	65.30	63.68	64.32	10637293
2024-12-04	64.05	64.31	63.05	63.83	3508019
2024-12-05	63.74	64.30	63.25	63.22	4681545
2024-12-06	63.74	64.02	62.03	62.25	9557694
2024-12-09	62.75	63.59	61.70	62.27	5787001
2024-12-10	62.42	62.42	61.09	61.39	4154736
2024-12-11	61.75	62.61	61.35	62.30	4272433
2024-12-12	62.25	62.77	61.37	61.49	2698087
2024-12-13	61.82	63.33	61.49	63.20	3724470
2024-12-16	63.87	65.15	63.62	64.20	7097072
2024-12-17	64.41	65.27	63.60	63.81	4778408
2024-12-18	63.63	64.40	62.03	62.08	5272017
2024-12-19	64.13	64.72	62.43	62.66	4934070
2024-12-20	62.50	64.62	62.13	64.15	11658712
2024-12-23	64.08	64.93	63.89	64.73	4898646
2024-12-24	64.73	65.28	64.64	65.28	1402907
2024-12-26	65.08	66.30	65.06	66.18	2835246
2024-12-27	65.71	66.47	65.54	65.87	2054938
2024-12-30	65.35	66.38	64.68	65.82	2476292
2024-12-31	66.00	66.47	65.23	65.33	2601114
2025-01-02	65.62	66.44	65.17	65.63	3373651
2025-01-03	66.20	67.40	65.97	66.77	3333974
2025-01-06	67.41	68.42	67.28	67.66	5163739
2025-01-07	68.23	69.09	67.21	67.36	3114892
2025-01-08	68.03	68.78	67.02	68.53	4360456
2025-01-10	68.00	68.16	66.61	67.15	4858610
2025-01-13	66.73	66.82	65.09	66.75	3972621
2025-01-14	67.85	69.08	67.38	67.66	6752431
2025-01-15	69.02	69.60	67.37	67.65	4088490
2025-01-16	68.60	69.84	68.15	69.63	3490500
2025-01-17	70.18	72.09	70.02	71.39	5254406
2025-01-21	71.87	74.25	71.87	74.05	4726324
2025-01-22	74.39	74.54	73.22	73.34	3511260
2025-01-23	72.93	73.82	72.55	73.62	4276355
2025-01-24	73.62	75.78	73.53	74.65	3857814
2025-01-27	73.83	73.95	71.77	72.51	4528825
2025-01-28	72.50	74.00	72.26	73.79	3481378
2025-01-29	74.08	75.52	73.78	74.39	3007393
2025-01-30	75.00	76.49	74.68	75.91	4292545
2025-01-31	74.88	75.20	72.17	72.94	6638045
2025-02-03	71.69	73.99	71.33	73.53	8771124
2025-02-04	73.98	74.39	72.68	72.96	3555954
2025-02-05	72.50	74.21	72.50	73.38	5293577
2025-02-06	87.75	87.87	81.50	82.20	15057105
2025-02-07	83.53	84.06	78.99	80.38	7820674
2025-02-10	79.67	80.55	78.34	79.05	5967066
2025-02-11	79.05	81.76	78.77	81.36	6476651
2025-02-12	81.95	85.70	81.23	85.13	7413936
2025-02-13	85.80	87.13	85.20	86.64	5033709
2025-02-14	86.35	88.07	85.76	87.70	4819221
2025-02-18	90.67	90.85	88.09	89.00	4546710
2025-02-19	88.03	89.47	87.31	89.21	4381400
2025-02-20	87.72	89.21	85.81	86.52	5010003
2025-02-21	86.60	87.76	84.30	84.59	3583291
2025-02-24	85.11	85.55	82.73	84.39	5740938
2025-02-25	84.40	85.04	81.68	84.03	5838486
2025-02-26	84.64	87.46	84.60	86.56	4476399
2025-02-27	85.70	86.51	83.99	84.31	5424504
2025-02-28	84.02	85.68	83.49	85.42	4772146
2025-03-03	86.71	87.15	83.39	84.09	3939332
2025-03-04	83.13	83.35	79.00	81.27	6967870
2025-03-05	80.63	82.16	79.67	80.93	4953028
2025-03-06	79.98	80.71	77.03	77.72	5231733
2025-03-07	77.09	77.41	72.27	74.92	7520384
2025-03-10	72.64	73.20	69.54	70.70	9306651
2025-03-11	71.32	72.75	71.06	71.97	7869447
2025-03-12	73.48	74.31	70.87	71.69	9696977
2025-03-13	71.33	71.66	68.08	69.71	4864550
2025-03-14	70.95	71.31	69.18	70.46	4435029
2025-03-17	70.39	71.69	69.63	71.22	4586630
2025-03-18	71.07	71.92	69.69	70.97	4202107
2025-03-19	71.50	74.36	70.83	73.50	6503913
2025-03-20	72.24	73.30	72.00	72.91	4809333
2025-03-21	71.57	73.33	70.40	73.12	24276791
2025-03-24	74.17	75.82	73.94	75.72	5469175
2025-03-25	75.49	75.68	74.14	74.72	3072240
2025-03-26	74.75	75.17	73.20	73.68	2775228
2025-03-27	72.91	73.80	72.26	72.75	2470799
2025-03-28	72.05	72.51	69.43	70.25	5433839
2025-03-31	68.58	70.67	67.14	70.41	4235618
2025-04-01	70.36	73.14	69.50	72.89	5304108
2025-04-02	72.30	75.15	71.85	74.74	3754410
2025-04-03	67.73	68.25	63.10	65.09	12796729
2025-04-04	61.45	67.41	60.13	62.94	11787771
2025-04-07	60.07	65.20	59.05	62.99	11550559
2025-04-08	65.25	67.06	59.22	60.60	10731925
2025-04-09	59.80	68.44	58.39	67.28	12486265
2025-04-10	65.03	66.00	62.04	63.92	5761985
2025-04-11	63.31	64.38	62.21	63.40	5317855
2025-04-14	64.66	66.21	62.63	63.78	8250413
2025-04-15	63.36	64.58	63.23	63.94	3841947
2025-04-16	63.72	64.19	61.91	62.87	3163501
2025-04-17	62.82	64.00	62.41	63.64	4165674
2025-04-21	63.09	63.28	61.60	63.18	3679934
2025-04-22	63.66	65.47	63.35	64.92	7020935
2025-04-23	68.68	71.11	66.27	66.58	4817204
2025-04-24	66.64	69.11	66.64	68.30	3332009
2025-04-25	68.19	69.67	68.10	68.88	3186594
2025-04-28	68.81	69.71	68.26	69.26	4061373
2025-04-29	68.80	70.15	68.26	70.04	3134614
2025-04-30	68.81	70.71	67.22	70.65	4418892
2025-05-01	70.63	71.46	70.40	70.49	4675315
2025-05-02	71.71	72.82	70.81	72.76	4502811
2025-05-05	72.40	74.25	72.40	73.29	4007235
2025-05-06	72.14	74.33	71.99	73.31	4466834
2025-05-07	74.01	75.60	73.65	74.75	8342832
2025-05-08	79.19	80.99	75.48	77.54	10699392
2025-05-09	78.37	79.03	77.31	78.01	4311749
2025-05-12	83.29	84.88	81.17	82.66	5627323
2025-05-13	82.89	84.75	82.41	83.60	3592409
2025-05-14	83.61	84.75	82.97	83.26	4863777
2025-05-15	82.66	83.92	82.16	83.24	2940958
2025-05-16	83.59	83.78	82.50	82.82	2552840
2025-05-19	81.13	83.24	81.13	82.37	2512257
2025-05-20	82.75	83.52	82.09	82.52	2343542
2025-05-21	81.57	81.64	79.69	79.72	3794590
2025-05-22	79.53	79.98	78.85	78.99	2820157
2025-05-23	77.16	77.84	76.29	76.87	3937390
2025-05-27	78.67	81.30	78.28	80.90	5462158
2025-05-28	80.83	81.47	80.00	80.42	2532702
2025-05-29	80.86	80.90	77.92	78.44	4834156
2025-05-30	77.72	78.95	77.27	78.55	2870076
2025-06-02	78.65	79.00	76.92	78.56	2611483
2025-06-03	78.50	79.27	78.21	78.70	2504718
2025-06-04	78.56	79.36	78.21	78.32	2468713
2025-06-05	77.81	79.90	77.79	78.87	2797136
2025-06-06	78.95	79.52	77.86	78.95	2406881
2025-06-09	79.37	80.05	78.25	79.26	2292508
2025-06-10	79.76	80.45	79.31	79.91	2870724
2025-06-11	81.09	82.50	81.09	81.75	3236194
2025-06-12	82.31	82.59	81.15	82.20	2908468
2025-06-13	81.14	81.75	78.59	78.91	3129742
2025-06-16	80.51	84.64	80.35	84.26	4222068
2025-06-17	82.82	83.71	82.53	82.76	3343976
2025-06-18	83.05	85.33	83.00	84.24	3571503
2025-06-20	84.94	85.31	83.95	84.33	4336790
2025-06-23	83.54	86.04	83.26	85.75	3387642
2025-06-24	87.18	87.80	86.41	87.26	3187827
2025-06-25	87.18	87.31	85.17	85.42	2800065
2025-06-26	85.58	86.61	84.12	86.22	2722449
2025-06-27	86.77	87.86	85.88	87.11	7820125
2025-06-30	87.37	88.03	86.96	87.81	2724431
2025-07-01	86.60	89.18	86.60	86.94	3704808
2025-07-02	86.67	87.77	84.39	86.48	3371238
2025-07-03	87.43	90.84	86.68	90.20	4388372

Explore More About TPR

Coins representing dividend payouts and trends

TPR Dividend History

Discover Tapestry Inc'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

TPR Stock Split History

Discover Tapestry Inc'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

TPR Historical Prices

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

Web Analytics