AMX Historical Prices

Summary

Key Stock Metrics

13.10

(April 9, 2025)

52-Week Low

19.30

(August 8, 2025)

52-Week High

33.01

(October 18, 2007)

All-Time High

19.09

(August 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-02-12	3.65	3.71	3.59	3.69	27473400
2001-02-13	3.60	3.60	3.45	3.47	27755400
2001-02-14	3.30	3.35	3.07	3.23	54537000
2001-02-15	3.23	3.31	3.17	3.19	25462800
2001-02-16	3.06	3.50	3.02	3.20	15314400
2001-02-20	3.19	3.21	3.13	3.13	13223400
2001-02-21	3.12	3.12	2.99	3.02	20430600
2001-02-22	2.97	3.05	2.90	2.99	11387400
2001-02-23	2.98	3.02	2.85	2.90	14966400
2001-02-26	2.86	2.96	2.86	2.90	13698000
2001-02-27	2.88	2.90	2.85	2.90	15691200
2001-02-28	2.89	2.90	2.82	2.85	11302800
2001-03-01	2.82	2.82	2.73	2.78	15931800
2001-03-02	2.63	2.75	2.63	2.73	16018200
2001-03-05	2.73	2.82	2.73	2.77	9621000
2001-03-06	2.79	2.87	2.79	2.79	14812800
2001-03-07	2.84	2.87	2.82	2.82	13666200
2001-03-08	2.86	2.86	2.82	2.85	12564000
2001-03-09	2.82	2.96	2.79	2.79	19356600
2001-03-12	2.75	2.79	2.71	2.71	9232200
2001-03-13	2.70	2.73	2.67	2.67	14820600
2001-03-14	2.56	2.61	2.54	2.54	38832000
2001-03-15	2.56	2.63	2.52	2.52	7678800
2001-03-16	2.53	2.62	2.50	2.59	15991200
2001-03-19	2.55	2.73	2.55	2.72	10650600
2001-03-20	2.80	2.83	2.55	2.59	12019800
2001-03-21	2.59	2.61	2.52	2.56	6743400
2001-03-22	2.51	2.51	2.34	2.39	19406400
2001-03-23	2.39	2.47	2.32	2.38	10917600
2001-03-26	2.39	2.41	2.34	2.35	5634000
2001-03-27	2.35	2.38	2.34	2.37	12487800
2001-03-28	2.35	2.35	2.32	2.33	6466200
2001-03-29	2.32	2.32	2.22	2.24	7452000
2001-03-30	2.23	2.35	2.22	2.33	5686200
2001-04-02	2.29	2.40	2.29	2.34	13591200
2001-04-03	2.32	2.33	2.28	2.29	8204400
2001-04-04	2.29	2.33	2.26	2.26	12697800
2001-04-05	2.32	2.42	2.30	2.40	9159000
2001-04-06	2.36	2.45	2.34	2.43	7410600
2001-04-09	2.45	2.49	2.43	2.46	12058200
2001-04-10	2.46	2.59	2.46	2.57	10735800
2001-04-11	2.63	2.65	2.60	2.61	9439800
2001-04-12	2.55	2.61	2.55	2.61	1380000
2001-04-16	2.59	2.64	2.59	2.61	7940400
2001-04-17	2.58	2.67	2.58	2.63	7827600
2001-04-18	2.74	2.78	2.67	2.68	20953800
2001-04-19	2.64	2.71	2.63	2.68	13501800
2001-04-20	2.64	2.66	2.50	2.52	18444600
2001-04-23	2.51	2.59	2.46	2.59	9811200
2001-04-24	2.55	2.71	2.55	2.62	11821200
2001-04-25	2.63	2.67	2.63	2.66	7629600
2001-04-26	2.88	2.88	2.75	2.79	25485000
2001-04-27	2.87	2.87	2.83	2.86	12541200
2001-04-30	2.86	2.94	2.86	2.93	12829800
2001-05-01	2.99	2.99	2.92	2.98	6694200
2001-05-02	2.97	3.11	2.97	3.10	22631400
2001-05-03	3.11	3.15	3.09	3.14	12180600
2001-05-04	3.12	3.14	3.09	3.11	6849600
2001-05-07	3.12	3.16	3.12	3.15	9095400
2001-05-08	3.17	3.17	3.07	3.07	4704000
2001-05-09	3.06	3.12	3.02	3.11	10741200
2001-05-10	3.13	3.19	3.13	3.18	8575800
2001-05-11	3.20	3.20	3.10	3.17	6382200
2001-05-14	3.17	3.18	3.12	3.14	4762800
2001-05-15	3.15	3.15	3.11	3.12	4675800
2001-05-16	3.11	3.19	3.02	3.17	9043200
2001-05-17	3.30	3.30	3.21	3.25	21994800
2001-05-18	3.33	3.50	3.31	3.40	18707400
2001-05-21	3.50	3.50	3.41	3.48	8032200
2001-05-22	3.50	3.54	3.48	3.52	8127600
2001-05-23	3.53	3.66	3.49	3.55	12334800
2001-05-24	3.64	3.64	3.41	3.43	8681400
2001-05-25	3.47	3.47	3.34	3.39	3693600
2001-05-29	3.41	3.41	3.31	3.33	7952400
2001-05-30	3.32	3.32	3.23	3.25	5617200
2001-05-31	3.25	3.29	3.21	3.24	7425000
2001-06-01	3.36	3.36	3.21	3.25	5868000
2001-06-04	3.28	3.30	3.22	3.29	7663200
2001-06-05	3.26	3.36	3.26	3.33	3662400
2001-06-06	3.36	3.55	3.36	3.55	8443800
2001-06-07	3.52	3.58	3.50	3.52	5982600
2001-06-08	3.50	3.50	3.45	3.47	5189400
2001-06-11	3.45	3.46	3.40	3.43	4507200
2001-06-12	3.42	3.45	3.35	3.43	5470800
2001-06-13	3.39	3.49	3.39	3.45	5762400
2001-06-14	3.43	3.46	3.39	3.42	4351800
2001-06-15	3.41	3.42	3.37	3.39	5019000
2001-06-18	3.23	3.35	3.21	3.25	9595800
2001-06-19	3.30	3.30	3.10	3.15	16527600
2001-06-20	3.13	3.18	3.10	3.17	16758000
2001-06-21	3.17	3.23	3.16	3.21	10909200
2001-06-22	3.21	3.26	3.18	3.19	6387600
2001-06-25	3.20	3.23	3.18	3.22	3471600
2001-06-26	3.14	3.27	3.13	3.24	6461400
2001-06-27	3.23	3.30	3.23	3.27	5886000
2001-06-28	3.29	3.32	3.28	3.30	4761600
2001-06-29	3.29	3.36	3.29	3.32	6266400
2001-07-02	3.31	3.44	3.31	3.44	11831400
2001-07-03	3.45	3.45	3.41	3.45	5413200
2001-07-05	3.44	3.44	3.34	3.34	8409000
2001-07-06	3.34	3.37	3.25	3.26	10686000
2001-07-09	3.24	3.28	3.21	3.26	3871200
2001-07-10	3.27	3.34	3.24	3.27	13218000
2001-07-11	3.25	3.25	3.14	3.19	13396800
2001-07-12	3.17	3.18	3.07	3.09	13850400
2001-07-13	3.10	3.12	3.02	3.04	14840400
2001-07-16	3.02	3.02	3.00	3.01	13126200
2001-07-17	2.99	3.02	2.99	3.00	17303400
2001-07-18	3.00	3.00	2.95	2.95	7086000
2001-07-19	2.95	2.98	2.95	2.98	18580800
2001-07-20	2.98	3.01	2.97	2.99	14010600
2001-07-23	3.02	3.05	3.01	3.03	11112600
2001-07-24	3.02	3.06	2.99	3.00	16327200
2001-07-25	3.03	3.04	3.01	3.02	13821600
2001-07-26	3.03	3.12	3.03	3.09	8937000
2001-07-27	3.08	3.11	3.07	3.09	4638000
2001-07-30	3.10	3.16	3.10	3.14	5808600
2001-07-31	3.12	3.16	3.10	3.14	9180600
2001-08-01	3.17	3.17	3.12	3.14	7738800
2001-08-02	3.17	3.24	3.16	3.23	9169800
2001-08-03	3.24	3.25	3.22	3.24	4990200
2001-08-06	3.24	3.26	3.18	3.18	5851200
2001-08-07	3.19	3.22	3.15	3.19	6138000
2001-08-08	3.18	3.20	3.15	3.18	8265000
2001-08-09	3.18	3.18	3.13	3.13	8435400
2001-08-10	3.11	3.17	3.10	3.17	5025000
2001-08-13	3.19	3.19	3.12	3.15	3654000
2001-08-14	3.15	3.19	3.15	3.17	2631000
2001-08-15	3.16	3.17	3.02	3.06	16517400
2001-08-16	3.02	3.02	2.78	2.88	44946000
2001-08-17	2.86	2.86	2.75	2.78	13771200
2001-08-20	2.79	2.82	2.76	2.79	7010400
2001-08-21	2.79	2.89	2.79	2.82	6585000
2001-08-22	2.83	2.86	2.80	2.82	8607600
2001-08-23	2.82	2.85	2.79	2.80	3030600
2001-08-24	2.80	2.89	2.78	2.89	7047600
2001-08-27	2.88	2.90	2.86	2.89	3228000
2001-08-28	2.88	2.88	2.81	2.81	3771000
2001-08-29	2.81	2.83	2.78	2.78	7554000
2001-08-30	2.78	2.80	2.69	2.70	4765800
2001-08-31	2.69	2.70	2.68	2.68	6226200
2001-09-04	2.68	2.70	2.57	2.57	10156200
2001-09-05	2.55	2.55	2.39	2.39	16867800
2001-09-06	2.39	2.43	2.27	2.27	32953800
2001-09-07	2.22	2.31	2.20	2.27	26128800
2001-09-10	2.26	2.33	2.24	2.26	15168600
2001-09-17	1.99	2.07	1.95	1.97	16731600
2001-09-18	1.97	2.02	1.91	1.96	10669800
2001-09-19	1.96	2.07	1.87	1.99	14089800
2001-09-20	1.93	2.02	1.93	2.00	12817800
2001-09-21	1.92	2.08	1.91	2.07	13004400
2001-09-24	2.25	2.29	2.16	2.25	20749800
2001-09-25	2.16	2.25	2.16	2.20	7891800
2001-09-26	2.20	2.23	2.16	2.16	6024000
2001-09-27	2.16	2.26	2.12	2.26	5373000
2001-09-28	2.27	2.38	2.27	2.36	12745800
2001-10-01	2.36	2.42	2.33	2.37	4893600
2001-10-02	2.37	2.41	2.36	2.39	15644400
2001-10-03	2.39	2.39	2.32	2.34	7733400
2001-10-04	2.32	2.38	2.32	2.35	33027000
2001-10-05	2.35	2.35	2.24	2.28	8870400
2001-10-08	2.26	2.26	2.19	2.23	4209600
2001-10-09	2.28	2.35	2.26	2.34	4776600
2001-10-10	2.31	2.43	2.31	2.43	6839400
2001-10-11	2.46	2.51	2.40	2.46	7276200
2001-10-12	2.46	2.46	2.37	2.43	12018600
2001-10-15	2.43	2.43	2.32	2.32	4959000
2001-10-16	2.32	2.33	2.28	2.31	6514800
2001-10-17	2.33	2.39	2.28	2.29	5374200
2001-10-18	2.27	2.28	2.21	2.25	6371400
2001-10-19	2.24	2.26	2.21	2.25	5485800
2001-10-22	2.24	2.28	2.23	2.25	3808200
2001-10-23	2.27	2.32	2.25	2.27	4462800
2001-10-24	2.39	2.45	2.39	2.43	20349600
2001-10-25	2.39	2.45	2.37	2.42	5386800
2001-10-26	2.39	2.43	2.38	2.38	5023800
2001-10-29	2.37	2.37	2.30	2.32	3759000
2001-10-30	2.27	2.32	2.24	2.31	8106000
2001-10-31	2.36	2.40	2.35	2.39	3757800
2001-11-01	2.47	2.47	2.39	2.42	22172400
2001-11-02	2.42	2.43	2.40	2.42	5730600
2001-11-05	2.48	2.49	2.45	2.47	11826600
2001-11-06	2.43	2.50	2.43	2.47	24949200
2001-11-07	2.48	2.50	2.45	2.46	9574200
2001-11-08	2.47	2.47	2.43	2.45	9835800
2001-11-09	2.41	2.46	2.39	2.46	12717600
2001-11-12	2.42	2.42	2.38	2.41	6303000
2001-11-13	2.47	2.50	2.45	2.50	10927800
2001-11-14	2.52	2.63	2.52	2.63	23119200
2001-11-15	2.61	2.67	2.59	2.64	14098800
2001-11-16	2.64	2.66	2.61	2.63	5515200
2001-11-19	2.63	2.65	2.58	2.59	4028400
2001-11-20	2.55	2.57	2.50	2.51	8923200
2001-11-21	2.51	2.54	2.49	2.51	11541600
2001-11-23	2.52	2.60	2.51	2.57	3026400
2001-11-26	2.55	2.63	2.55	2.62	13024200
2001-11-27	2.59	2.70	2.59	2.66	9788400
2001-11-28	2.65	2.71	2.63	2.69	10617600
2001-11-29	2.68	2.75	2.66	2.71	8858400
2001-11-30	2.68	2.78	2.67	2.76	6388800
2001-12-03	2.75	2.79	2.70	2.78	6936600
2001-12-04	2.78	2.83	2.78	2.82	7494000
2001-12-05	2.85	2.97	2.85	2.94	14805000
2001-12-06	2.94	2.99	2.93	2.94	8773800
2001-12-07	2.95	3.02	2.95	2.99	9980400
2001-12-10	2.97	3.01	2.94	3.01	6015000
2001-12-11	3.00	3.08	3.00	3.04	7527600
2001-12-12	3.03	3.03	2.98	2.99	4419000
2001-12-13	2.95	2.96	2.89	2.89	11157600
2001-12-14	2.90	2.97	2.90	2.96	6679800
2001-12-17	2.96	3.06	2.95	3.06	4309200
2001-12-18	3.06	3.10	3.03	3.05	6181200
2001-12-19	3.04	3.06	3.02	3.03	4247400
2001-12-20	3.02	3.04	2.99	3.03	5479800
2001-12-21	3.00	3.09	3.00	3.09	8716200
2001-12-24	3.07	3.09	3.06	3.07	816000
2001-12-26	3.07	3.13	3.06	3.10	1665600
2001-12-27	3.09	3.12	3.08	3.11	2136000
2001-12-28	3.09	3.15	3.09	3.12	1598400
2001-12-31	3.11	3.14	3.09	3.10	3736800
2002-01-02	3.08	3.11	3.07	3.09	3856800
2002-01-03	3.12	3.21	3.10	3.19	7943400
2002-01-04	3.20	3.20	3.15	3.19	5624400
2002-01-07	3.21	3.21	3.12	3.17	2506200
2002-01-08	3.16	3.19	3.13	3.18	2897400
2002-01-09	3.19	3.22	3.10	3.11	7212600
2002-01-10	3.04	3.05	2.90	2.93	19242600
2002-01-11	2.94	2.97	2.93	2.96	6459600
2002-01-14	2.89	2.94	2.89	2.93	6553800
2002-01-15	2.94	3.17	2.94	3.12	10851600
2002-01-16	3.08	3.17	3.06	3.16	10047000
2002-01-17	3.16	3.19	3.15	3.18	6693600
2002-01-18	3.16	3.16	3.10	3.11	7000200
2002-01-22	3.11	3.11	2.98	2.99	5376000
2002-01-23	2.96	3.13	2.96	3.11	10774200
2002-01-24	3.22	3.24	3.12	3.13	9610200
2002-01-25	3.11	3.19	3.06	3.19	8721000
2002-01-28	3.22	3.24	3.17	3.19	8265600
2002-01-29	3.21	3.21	3.08	3.10	8688000
2002-01-30	3.09	3.11	3.05	3.05	12111600
2002-01-31	3.10	3.18	3.09	3.15	9353400
2002-02-01	3.17	3.17	2.99	3.02	25137600
2002-02-04	3.02	3.02	2.92	2.93	14099400
2002-02-05	2.94	2.94	2.71	2.71	13942800
2002-02-06	2.73	2.98	2.73	2.93	18645000
2002-02-07	2.94	3.06	2.89	2.93	8106000
2002-02-08	2.94	2.99	2.90	2.94	4744200
2002-02-11	2.97	3.01	2.86	2.88	9580800
2002-02-12	2.85	2.93	2.82	2.86	10866000
2002-02-13	2.86	2.96	2.84	2.93	6130200
2002-02-14	2.91	3.01	2.91	2.98	8589000
2002-02-15	2.99	3.00	2.94	2.98	6950400
2002-02-19	2.95	2.95	2.83	2.86	12826200
2002-02-20	2.86	2.88	2.82	2.86	12556800
2002-02-21	2.83	2.92	2.78	2.86	11580600
2002-02-22	2.87	2.87	2.83	2.85	5812200
2002-02-25	2.84	2.92	2.84	2.90	3178200
2002-02-26	2.90	2.93	2.86	2.93	4483200
2002-02-27	2.97	2.98	2.93	2.97	4710000
2002-02-28	2.95	3.01	2.86	2.88	6365400
2002-03-01	2.88	2.94	2.88	2.94	9873600
2002-03-04	2.96	3.06	2.96	3.05	10848600
2002-03-05	3.06	3.15	3.06	3.08	15780000
2002-03-06	3.10	3.20	3.09	3.16	16089000
2002-03-07	3.16	3.20	3.03	3.03	5499600
2002-03-08	3.07	3.14	3.07	3.10	5960400
2002-03-11	3.11	3.22	3.07	3.19	8307000
2002-03-12	3.17	3.23	3.12	3.23	8189400
2002-03-13	3.19	3.23	3.13	3.13	10300200
2002-03-14	3.10	3.18	3.08	3.09	9907800
2002-03-15	3.09	3.14	3.06	3.14	8041200
2002-03-18	3.13	3.20	3.12	3.17	8926200
2002-03-19	3.17	3.25	3.17	3.23	5028600
2002-03-20	3.21	3.26	3.18	3.23	4740000
2002-03-21	3.21	3.24	3.20	3.24	1776000
2002-03-22	3.23	3.25	3.21	3.22	4258200
2002-03-25	3.20	3.22	3.17	3.18	2748600
2002-03-26	3.14	3.21	3.13	3.13	5184600
2002-03-27	3.11	3.17	3.11	3.14	4134000
2002-03-28	3.14	3.17	3.14	3.16	2919000
2002-04-01	3.16	3.18	3.10	3.11	11698800
2002-04-02	3.09	3.13	3.06	3.09	7482000
2002-04-03	3.09	3.09	3.03	3.03	4694400
2002-04-04	3.02	3.12	3.02	3.10	8155200
2002-04-05	3.13	3.17	3.12	3.15	7022400
2002-04-08	3.06	3.11	3.06	3.09	3393000
2002-04-09	3.10	3.10	3.04	3.06	4824000
2002-04-10	3.06	3.11	3.05	3.09	8299800
2002-04-11	3.12	3.18	2.98	3.01	11389200
2002-04-12	3.02	3.03	2.94	2.94	13005600
2002-04-15	2.86	2.94	2.86	2.90	8946000
2002-04-16	2.98	3.02	2.96	2.99	11094000
2002-04-17	3.02	3.06	3.00	3.04	8415600
2002-04-18	3.06	3.11	2.99	3.11	8145000
2002-04-19	3.09	3.09	3.04	3.07	7188000
2002-04-22	3.03	3.05	2.99	3.03	5840400
2002-04-23	3.01	3.02	2.94	2.96	6187800
2002-04-24	3.00	3.05	2.99	3.05	7099200
2002-04-25	3.01	3.05	3.00	3.03	5083800
2002-04-26	3.03	3.06	3.02	3.05	6156600
2002-04-29	3.03	3.03	2.96	2.98	6514800
2002-04-30	2.99	3.00	2.96	2.97	3700200
2002-05-01	2.95	2.99	2.87	2.89	3751200
2002-05-02	2.90	2.93	2.86	2.87	9413400
2002-05-03	2.88	2.98	2.85	2.98	5616600
2002-05-06	2.94	2.99	2.94	2.94	2201400
2002-05-07	2.99	2.99	2.88	2.88	5085600
2002-05-08	2.91	3.00	2.91	2.99	7698600
2002-05-09	2.96	2.98	2.94	2.96	7174800
2002-05-10	2.98	2.98	2.94	2.94	14033400
2002-05-13	2.94	2.97	2.94	2.94	7642200
2002-05-14	2.96	2.98	2.95	2.95	7405800
2002-05-15	2.95	3.02	2.91	2.99	5809200
2002-05-16	2.99	3.07	2.99	3.05	4983000
2002-05-17	3.06	3.13	3.06	3.07	6835800
2002-05-20	3.07	3.07	2.99	3.01	4035000
2002-05-21	3.01	3.04	2.92	2.97	5000400
2002-05-22	2.93	2.99	2.91	2.99	3472200
2002-05-23	3.00	3.02	2.97	2.99	3267600
2002-05-24	2.98	3.05	2.98	2.98	3844200
2002-05-28	2.98	2.99	2.92	2.93	5083200
2002-05-29	2.91	2.94	2.83	2.86	9162000
2002-05-30	2.82	2.83	2.75	2.76	13239000
2002-05-31	2.76	2.81	2.75	2.78	6402000
2002-06-03	2.78	2.82	2.68	2.71	5886600
2002-06-04	2.69	2.71	2.64	2.71	5062800
2002-06-05	2.70	2.73	2.65	2.68	4926600
2002-06-06	2.55	2.58	2.51	2.51	14125200
2002-06-07	2.43	2.49	2.43	2.47	8810400
2002-06-10	2.45	2.48	2.42	2.42	9247800
2002-06-11	2.41	2.47	2.39	2.41	15408000
2002-06-12	2.42	2.42	2.32	2.37	4750200
2002-06-13	2.39	2.39	2.33	2.36	3997800
2002-06-14	2.25	2.37	2.25	2.37	6721200
2002-06-17	2.37	2.41	2.36	2.37	7322400
2002-06-18	2.37	2.43	2.31	2.39	11091000
2002-06-19	2.39	2.42	2.34	2.36	12126600
2002-06-20	2.36	2.37	2.27	2.28	5112000
2002-06-21	2.28	2.30	2.20	2.23	7770000
2002-06-24	2.15	2.20	2.07	2.09	15949200
2002-06-25	2.10	2.16	2.07	2.07	49333800
2002-06-26	1.96	1.99	1.86	1.89	20127600
2002-06-27	1.95	2.17	1.95	2.15	18566400
2002-06-28	2.15	2.20	2.12	2.13	8633400
2002-07-01	2.14	2.15	2.11	2.12	9533400
2002-07-02	2.10	2.10	2.03	2.07	15658200
2002-07-03	2.07	2.15	2.02	2.12	6746400
2002-07-05	2.19	2.26	2.19	2.22	6012600
2002-07-08	2.20	2.27	2.20	2.23	5120400
2002-07-09	2.24	2.27	2.20	2.24	6972000
2002-07-10	2.22	2.24	2.16	2.17	4368600
2002-07-11	2.15	2.23	2.12	2.21	4164000
2002-07-12	2.22	2.29	2.19	2.24	2761800
2002-07-15	2.24	2.31	2.18	2.31	4675800
2002-07-16	2.29	2.35	2.26	2.29	6187200
2002-07-17	2.37	2.37	2.27	2.27	11911800
2002-07-18	2.24	2.30	2.24	2.28	11182800
2002-07-19	2.23	2.25	2.22	2.23	5492400
2002-07-22	2.18	2.24	2.07	2.10	7443600
2002-07-23	2.10	2.11	2.03	2.07	5533800
2002-07-24	1.96	2.13	1.93	2.12	12662400
2002-07-25	2.05	2.13	2.00	2.08	5019000
2002-07-26	2.09	2.14	2.04	2.11	3930600
2002-07-29	2.13	2.18	2.10	2.15	10518600
2002-07-30	2.07	2.12	2.06	2.08	8248800
2002-07-31	2.07	2.07	2.00	2.00	5914800
2002-08-01	2.01	2.01	1.90	1.91	7786200
2002-08-02	1.93	1.93	1.87	1.89	15612000
2002-08-05	1.87	1.89	1.84	1.84	7296000
2002-08-06	1.85	1.96	1.85	1.92	10821000
2002-08-07	1.98	1.98	1.90	1.96	10229400
2002-08-08	1.97	2.19	1.97	2.16	21817800
2002-08-09	2.16	2.16	2.11	2.12	12873600
2002-08-12	2.10	2.22	2.07	2.15	13801200
2002-08-13	2.08	2.15	2.05	2.05	8753400
2002-08-14	2.05	2.16	2.05	2.14	6107400
2002-08-15	2.20	2.24	2.17	2.24	6540600
2002-08-16	2.23	2.30	2.22	2.24	8283600
2002-08-19	2.24	2.30	2.23	2.25	5983200
2002-08-20	2.25	2.25	2.20	2.22	2362200
2002-08-21	2.23	2.24	2.18	2.22	6340200
2002-08-22	2.23	2.24	2.19	2.22	3550200
2002-08-23	2.22	2.22	2.16	2.18	2502000
2002-08-26	2.17	2.23	2.15	2.23	4798800
2002-08-27	2.24	2.26	2.18	2.20	4020600
2002-08-28	2.15	2.20	2.14	2.20	3645600
2002-08-29	2.18	2.25	2.13	2.23	8000400
2002-08-30	2.20	2.26	2.19	2.20	2353200
2002-09-03	2.16	2.18	2.14	2.16	6254400
2002-09-04	2.15	2.18	2.13	2.16	3400800
2002-09-05	2.15	2.17	2.12	2.14	5301600
2002-09-06	2.15	2.22	2.15	2.21	3580200
2002-09-09	2.21	2.26	2.20	2.21	7125600
2002-09-10	2.22	2.24	2.21	2.24	10053000
2002-09-11	2.27	2.28	2.24	2.25	4050600
2002-09-12	2.24	2.25	2.23	2.25	10545600
2002-09-13	2.24	2.26	2.23	2.25	4212600
2002-09-16	2.23	2.28	2.22	2.28	4525200
2002-09-17	2.28	2.28	2.20	2.23	8858400
2002-09-18	2.20	2.21	2.15	2.16	7405200
2002-09-19	2.09	2.13	1.99	2.00	10826400
2002-09-20	2.00	2.09	2.00	2.08	8957400
2002-09-23	2.03	2.07	2.00	2.07	5242200
2002-09-24	2.02	2.08	2.02	2.06	11433000
2002-09-25	2.06	2.11	2.03	2.09	10756200
2002-09-26	2.09	2.14	2.09	2.12	11203800
2002-09-27	2.07	2.08	1.95	1.97	12502800
2002-09-30	1.93	1.96	1.89	1.92	10716600
2002-10-01	1.94	2.06	1.91	2.05	8109000
2002-10-02	2.01	2.08	1.99	2.00	4633800
2002-10-03	1.99	2.05	1.99	2.05	4134600
2002-10-04	2.05	2.08	2.00	2.03	4037400
2002-10-07	2.06	2.06	2.01	2.02	4962000
2002-10-08	2.08	2.08	1.97	1.99	6837000
2002-10-09	1.94	1.96	1.86	1.89	7927800
2002-10-10	1.88	1.93	1.87	1.91	10604400
2002-10-11	1.94	2.02	1.94	2.01	7626000
2002-10-14	1.97	2.04	1.97	2.04	2712000
2002-10-15	2.11	2.14	2.08	2.12	5792400
2002-10-16	2.11	2.11	2.05	2.06	4720200
2002-10-17	2.13	2.17	2.11	2.17	10048200
2002-10-18	2.15	2.17	2.12	2.15	2877000
2002-10-21	2.20	2.24	2.14	2.23	5994000
2002-10-22	2.22	2.22	2.15	2.19	4403400
2002-10-23	2.17	2.21	2.16	2.16	7501200
2002-10-24	2.17	2.21	2.15	2.17	9673800
2002-10-25	2.17	2.19	2.13	2.19	4366800
2002-10-28	2.19	2.19	2.13	2.15	3590400
2002-10-29	2.13	2.14	2.09	2.12	2875800
2002-10-30	2.12	2.17	2.11	2.15	2027400
2002-10-31	2.17	2.19	2.13	2.14	4248000
2002-11-01	2.14	2.20	2.14	2.16	4000800
2002-11-04	2.18	2.23	2.16	2.21	9373800
2002-11-05	2.19	2.19	2.16	2.17	5308800
2002-11-06	2.17	2.22	2.12	2.22	4080000
2002-11-07	2.20	2.20	2.14	2.16	7872600
2002-11-08	2.15	2.19	2.08	2.14	5694000
2002-11-11	2.13	2.13	2.10	2.12	3695400
2002-11-12	2.13	2.16	2.11	2.15	2561400
2002-11-13	2.15	2.15	2.08	2.12	5668200
2002-11-14	2.14	2.19	2.11	2.16	3823800
2002-11-15	2.16	2.18	2.10	2.10	4068600
2002-11-18	2.11	2.15	2.08	2.12	3925200
2002-11-19	2.11	2.11	2.03	2.06	5911200
2002-11-20	2.04	2.20	2.03	2.16	5903400
2002-11-21	2.18	2.27	2.16	2.25	20467200
2002-11-22	2.24	2.25	2.20	2.23	7938600
2002-11-25	2.22	2.25	2.22	2.25	5751600
2002-11-26	2.24	2.32	2.23	2.31	16620600
2002-11-27	2.39	2.43	2.38	2.41	13899600
2002-11-29	2.42	2.42	2.39	2.41	4456800
2002-12-02	2.45	2.51	2.43	2.44	14986800
2002-12-03	2.43	2.43	2.38	2.42	7509600
2002-12-04	2.39	2.39	2.34	2.34	13537800
2002-12-05	2.36	2.38	2.35	2.36	2206200
2002-12-06	2.33	2.39	2.33	2.39	6664800
2002-12-09	2.37	2.37	2.31	2.31	4406400
2002-12-10	2.32	2.38	2.31	2.38	2487600
2002-12-11	2.35	2.39	2.32	2.32	5155200
2002-12-12	2.33	2.37	2.32	2.33	3271200
2002-12-13	2.32	2.33	2.29	2.29	3679200
2002-12-16	2.29	2.35	2.29	2.35	4290600
2002-12-17	2.33	2.36	2.32	2.33	5741400
2002-12-18	2.32	2.33	2.29	2.33	3398400
2002-12-19	2.33	2.36	2.32	2.33	3274800
2002-12-20	2.33	2.41	2.33	2.39	13973400
2002-12-23	2.37	2.43	2.37	2.39	4945200
2002-12-24	2.39	2.39	2.36	2.37	3012600
2002-12-26	2.37	2.40	2.36	2.36	1761600
2002-12-27	2.36	2.37	2.32	2.32	1873200
2002-12-30	2.32	2.33	2.28	2.30	1789800
2002-12-31	2.29	2.31	2.29	2.29	2896800
2003-01-02	2.30	2.36	2.30	2.36	2332200
2003-01-03	2.35	2.38	2.35	2.35	2243400
2003-01-06	2.36	2.43	2.36	2.42	7665600
2003-01-07	2.43	2.45	2.41	2.42	4165200
2003-01-08	2.41	2.43	2.37	2.40	3620400
2003-01-09	2.41	2.44	2.37	2.37	6863400
2003-01-10	2.36	2.39	2.34	2.34	6677400
2003-01-13	2.35	2.39	2.31	2.37	6422400
2003-01-14	2.39	2.49	2.39	2.49	12936000
2003-01-15	2.47	2.48	2.42	2.48	8196000
2003-01-16	2.47	2.50	2.43	2.43	4782600
2003-01-17	2.40	2.41	2.36	2.38	9554400
2003-01-21	2.40	2.40	2.32	2.33	7884000
2003-01-22	2.28	2.31	2.23	2.25	11720400
2003-01-23	2.26	2.28	2.24	2.26	4177200
2003-01-24	2.25	2.26	2.17	2.21	4955400
2003-01-27	2.18	2.23	2.17	2.21	3888600
2003-01-28	2.20	2.23	2.19	2.22	6373800
2003-01-29	2.18	2.25	2.16	2.24	4622400
2003-01-30	2.32	2.32	2.24	2.25	11808000
2003-01-31	2.23	2.29	2.22	2.24	2845800
2003-02-03	2.24	2.29	2.24	2.28	3749400
2003-02-04	2.25	2.25	2.21	2.25	3241800
2003-02-05	2.25	2.26	2.22	2.23	2444400
2003-02-06	2.20	2.23	2.20	2.23	3811800
2003-02-07	2.24	2.24	2.14	2.18	4033200
2003-02-10	2.18	2.19	2.15	2.19	3208800
2003-02-11	2.16	2.19	2.11	2.11	5698800
2003-02-12	2.07	2.09	1.99	1.99	15016200
2003-02-13	2.01	2.05	1.99	2.04	5613600
2003-02-14	2.04	2.05	2.01	2.05	6124800
2003-02-18	2.06	2.15	2.05	2.12	6072000
2003-02-19	2.12	2.15	2.10	2.15	4351200
2003-02-20	2.15	2.15	2.12	2.15	4986000
2003-02-21	2.15	2.18	2.12	2.18	4281000
2003-02-24	2.17	2.17	2.14	2.15	3575400
2003-02-25	2.15	2.15	2.09	2.13	3106800
2003-02-26	2.12	2.14	2.10	2.11	1686000
2003-02-27	2.11	2.15	2.10	2.14	2988000
2003-02-28	2.13	2.20	2.13	2.20	5754000
2003-03-03	2.20	2.23	2.17	2.19	6716400
2003-03-04	2.19	2.19	2.15	2.16	5087400
2003-03-05	2.15	2.17	2.12	2.12	3814200
2003-03-06	2.12	2.19	2.12	2.17	5730600
2003-03-07	2.13	2.23	2.12	2.22	5602800
2003-03-10	2.20	2.20	2.17	2.19	5849400
2003-03-11	2.18	2.21	2.17	2.19	4836600
2003-03-12	2.17	2.19	2.16	2.18	7376400
2003-03-13	2.18	2.21	2.16	2.19	12745800
2003-03-14	2.21	2.22	2.18	2.21	5034000
2003-03-17	2.19	2.25	2.15	2.24	9568800
2003-03-18	2.24	2.26	2.21	2.22	7342200
2003-03-19	2.22	2.24	2.20	2.23	9335400
2003-03-20	2.21	2.21	2.19	2.20	9771600
2003-03-21	2.22	2.26	2.21	2.23	6601200
2003-03-24	2.18	2.20	2.15	2.15	15925200
2003-03-25	2.13	2.18	2.12	2.17	5507400
2003-03-26	2.16	2.20	2.14	2.19	4503000
2003-03-27	2.19	2.20	2.16	2.19	2296800
2003-03-28	2.18	2.19	2.14	2.14	3839400
2003-03-31	2.13	2.16	2.10	2.13	2952000
2003-04-01	2.13	2.17	2.13	2.17	4361400
2003-04-02	2.20	2.24	2.19	2.20	4887600
2003-04-03	2.23	2.29	2.22	2.24	12670800
2003-04-04	2.27	2.32	2.26	2.30	13881000
2003-04-07	2.32	2.39	2.32	2.34	14097000
2003-04-08	2.34	2.39	2.31	2.36	6443400
2003-04-09	2.36	2.39	2.33	2.35	6834600
2003-04-10	2.33	2.35	2.30	2.33	7383600
2003-04-11	2.33	2.38	2.32	2.36	5328000
2003-04-14	2.39	2.39	2.36	2.38	3672600
2003-04-15	2.36	2.43	2.36	2.41	6097200
2003-04-16	2.43	2.45	2.39	2.40	9505800
2003-04-17	2.40	2.42	2.39	2.39	2839200
2003-04-21	2.40	2.46	2.40	2.46	4010400
2003-04-22	2.45	2.51	2.42	2.50	8762400
2003-04-23	2.48	2.55	2.48	2.53	9221400
2003-04-24	2.57	2.67	2.57	2.63	18958800
2003-04-25	2.63	2.66	2.62	2.64	5118600
2003-04-28	2.62	2.68	2.62	2.68	5566200
2003-04-29	2.71	2.75	2.68	2.69	8472600
2003-04-30	2.68	2.71	2.67	2.67	6697200
2003-05-01	2.68	2.69	2.65	2.66	5308200
2003-05-02	2.66	2.78	2.66	2.78	7114200
2003-05-05	2.80	2.84	2.80	2.82	7967400
2003-05-06	2.78	2.83	2.77	2.78	5723400
2003-05-07	2.77	2.83	2.76	2.82	5952600
2003-05-08	2.80	2.83	2.72	2.73	9796200
2003-05-09	2.74	2.82	2.74	2.82	6155400
2003-05-12	2.82	2.85	2.81	2.82	5106000
2003-05-13	2.79	2.86	2.79	2.82	5059200
2003-05-14	2.82	2.88	2.82	2.87	6768600
2003-05-15	2.87	2.90	2.86	2.86	6443400
2003-05-16	2.86	2.87	2.80	2.81	3984600
2003-05-19	2.81	2.81	2.75	2.75	7055400
2003-05-20	2.75	2.78	2.73	2.75	7660200
2003-05-21	2.75	2.76	2.73	2.76	4848600
2003-05-22	2.76	2.82	2.76	2.80	7908600
2003-05-23	2.80	2.88	2.79	2.86	4867200
2003-05-27	2.84	2.86	2.82	2.85	3039600
2003-05-28	2.87	2.92	2.83	2.85	4907400
2003-05-29	2.85	2.96	2.85	2.88	7518600
2003-05-30	2.90	2.91	2.88	2.91	6245400
2003-06-02	2.91	3.01	2.91	2.98	5838000
2003-06-03	2.96	3.00	2.96	2.98	5581200
2003-06-04	2.99	2.99	2.93	2.93	6918000
2003-06-05	2.90	2.90	2.81	2.85	16996200
2003-06-06	2.86	2.88	2.76	2.80	12011400
2003-06-09	2.79	2.81	2.76	2.81	7531800
2003-06-10	2.80	2.85	2.79	2.82	8002200
2003-06-11	2.83	2.85	2.83	2.83	6543000
2003-06-12	2.85	2.87	2.82	2.85	6565800
2003-06-13	2.85	2.88	2.83	2.88	5188800
2003-06-16	2.88	2.94	2.86	2.93	4412400
2003-06-17	2.94	2.98	2.91	2.95	5061600
2003-06-18	2.95	2.95	2.90	2.94	6594000
2003-06-19	2.94	2.95	2.91	2.91	5572200
2003-06-20	2.91	2.93	2.88	2.92	4866000
2003-06-23	2.92	2.92	2.86	2.88	4269000
2003-06-24	2.87	2.95	2.87	2.94	4789200
2003-06-25	2.94	3.00	2.94	2.94	4333200
2003-06-26	2.97	2.99	2.95	2.97	2190600
2003-06-27	2.98	3.04	2.96	2.99	3355800
2003-06-30	2.99	3.03	2.98	2.98	3436800
2003-07-01	2.98	3.09	2.97	3.05	6351000
2003-07-02	3.04	3.10	3.04	3.06	5894400
2003-07-03	3.06	3.06	3.01	3.06	2065800
2003-07-07	3.06	3.10	3.06	3.08	6769200
2003-07-08	3.06	3.10	3.04	3.07	8708400
2003-07-09	3.07	3.09	3.05	3.06	4354200
2003-07-10	3.06	3.06	3.00	3.06	3988800
2003-07-11	3.04	3.08	3.04	3.06	3822600
2003-07-14	3.08	3.14	3.07	3.14	4707600
2003-07-15	3.16	3.16	3.12	3.14	3678600
2003-07-16	3.14	3.20	3.14	3.18	13183800
2003-07-17	3.18	3.18	3.13	3.13	9992400
2003-07-18	3.13	3.18	3.11	3.17	4051200
2003-07-21	3.16	3.24	3.14	3.16	5787000
2003-07-22	3.31	3.43	3.30	3.41	28735800
2003-07-23	3.42	3.48	3.38	3.48	8064000
2003-07-24	3.48	3.52	3.44	3.48	12776400
2003-07-25	3.49	3.62	3.48	3.59	6768000
2003-07-28	3.60	3.64	3.60	3.62	4212000
2003-07-29	3.58	3.59	3.48	3.48	6528000
2003-07-30	3.48	3.52	3.47	3.49	2532000
2003-07-31	3.51	3.56	3.50	3.56	4915800
2003-08-01	3.52	3.52	3.48	3.51	3942600
2003-08-04	3.51	3.52	3.39	3.40	10489800
2003-08-05	3.40	3.42	3.31	3.31	11107800
2003-08-06	3.31	3.36	3.28	3.36	6991200
2003-08-07	3.35	3.46	3.35	3.46	5399400
2003-08-08	3.48	3.54	3.45	3.52	4369200
2003-08-11	3.51	3.54	3.49	3.51	2902200
2003-08-12	3.50	3.53	3.49	3.51	2439600
2003-08-13	3.51	3.62	3.48	3.59	3477000
2003-08-14	3.59	3.74	3.58	3.66	7336800
2003-08-15	3.65	3.66	3.62	3.64	3703800
2003-08-18	3.66	3.69	3.64	3.66	6676800
2003-08-19	3.66	3.68	3.64	3.67	5163600
2003-08-20	3.67	3.67	3.59	3.60	6130200
2003-08-21	3.62	3.64	3.60	3.62	4399800
2003-08-22	3.63	3.67	3.62	3.63	4886400
2003-08-25	3.61	3.63	3.57	3.58	6160800
2003-08-26	3.57	3.58	3.54	3.56	13141200
2003-08-27	3.55	3.61	3.54	3.59	5025000
2003-08-28	3.60	3.64	3.59	3.63	9128400
2003-08-29	3.66	3.69	3.64	3.66	4403400
2003-09-02	3.70	3.74	3.66	3.73	8910000
2003-09-03	3.74	3.85	3.71	3.73	9795600
2003-09-04	3.76	3.82	3.74	3.77	4878000
2003-09-05	3.77	3.79	3.75	3.76	5250600
2003-09-08	3.77	3.81	3.69	3.70	6306000
2003-09-09	3.70	3.71	3.65	3.66	10097400
2003-09-10	3.62	3.69	3.58	3.69	14391600
2003-09-11	3.68	3.71	3.63	3.66	10534200
2003-09-12	3.66	3.68	3.60	3.66	5913000
2003-09-15	3.67	3.69	3.66	3.66	5416800
2003-09-16	3.66	3.70	3.66	3.69	4754400
2003-09-17	3.68	3.69	3.64	3.69	3870600
2003-09-18	3.68	3.80	3.68	3.75	13319400
2003-09-19	3.76	3.79	3.74	3.76	10043400
2003-09-22	3.73	3.77	3.64	3.74	3957000
2003-09-23	3.74	3.76	3.73	3.76	6686400
2003-09-24	3.77	3.80	3.74	3.74	9152400
2003-09-25	3.75	3.76	3.72	3.73	4812000
2003-09-26	3.72	3.73	3.67	3.68	5405400
2003-09-29	3.69	3.72	3.67	3.72	5080200
2003-09-30	3.72	3.73	3.67	3.68	4096200
2003-10-01	3.72	3.73	3.66	3.66	27417600
2003-10-02	3.66	3.66	3.54	3.55	10719600
2003-10-03	3.59	3.60	3.51	3.55	12876600
2003-10-06	3.55	3.56	3.52	3.53	7198800
2003-10-07	3.52	3.63	3.50	3.63	9780600
2003-10-08	3.64	3.71	3.62	3.67	7090800
2003-10-09	3.68	3.75	3.67	3.69	14976000
2003-10-10	3.68	3.73	3.66	3.72	6159000
2003-10-13	3.73	3.76	3.70	3.73	3216600
2003-10-14	3.72	3.73	3.67	3.68	8460000
2003-10-15	3.68	3.71	3.64	3.66	6604800
2003-10-16	3.65	3.65	3.60	3.61	8532000
2003-10-17	3.60	3.67	3.55	3.65	4972800
2003-10-20	3.65	3.68	3.61	3.66	5736600
2003-10-21	3.68	3.76	3.68	3.74	14730600
2003-10-22	3.68	3.71	3.60	3.64	16034400
2003-10-23	3.61	3.68	3.60	3.63	6135600
2003-10-24	3.63	3.66	3.61	3.64	4285200
2003-10-27	3.65	3.72	3.63	3.69	7212000
2003-10-28	3.69	3.73	3.69	3.71	14097600
2003-10-29	3.70	3.73	3.68	3.68	4059600
2003-10-30	3.70	3.78	3.63	3.77	11254200
2003-10-31	3.78	3.81	3.75	3.79	10052400
2003-11-03	3.84	3.99	3.84	3.98	23106000
2003-11-04	3.97	4.05	3.95	3.98	17766000
2003-11-05	4.02	4.02	3.94	3.98	7816200
2003-11-06	3.99	4.07	3.96	4.02	8275200
2003-11-07	4.06	4.15	4.04	4.14	10567800
2003-11-10	4.14	4.14	4.04	4.07	4754400
2003-11-11	4.07	4.08	4.01	4.04	4556400
2003-11-12	4.05	4.09	4.03	4.08	10867800
2003-11-13	4.10	4.18	4.08	4.15	6773400
2003-11-14	4.17	4.20	4.16	4.16	9015600
2003-11-17	4.13	4.15	4.06	4.11	4659600
2003-11-18	4.10	4.17	4.10	4.12	5442600
2003-11-19	4.11	4.12	3.95	3.98	16917000
2003-11-20	3.95	3.98	3.91	3.91	6164400
2003-11-21	3.91	4.01	3.91	3.99	5152800
2003-11-24	3.99	4.06	3.92	3.92	10369800
2003-11-25	3.92	3.95	3.90	3.94	5313000
2003-11-26	3.97	3.99	3.90	3.98	5471400
2003-11-28	3.98	4.08	3.98	4.08	5602200
2003-12-01	4.08	4.19	4.08	4.19	7640400
2003-12-02	4.15	4.32	4.15	4.30	11994600
2003-12-03	4.32	4.35	4.28	4.31	16341000
2003-12-04	4.31	4.33	4.28	4.32	10387800
2003-12-05	4.32	4.32	4.27	4.31	4574400
2003-12-08	4.30	4.31	4.24	4.26	5385600
2003-12-09	4.25	4.26	4.15	4.15	6244200
2003-12-10	4.14	4.14	4.07	4.12	8533800
2003-12-11	4.11	4.20	4.11	4.20	17322600
2003-12-12	4.20	4.20	4.12	4.13	7653000
2003-12-15	4.18	4.18	4.10	4.13	10269600
2003-12-16	4.14	4.14	4.08	4.11	4818000
2003-12-17	4.09	4.13	4.09	4.13	6514200
2003-12-18	4.15	4.21	4.15	4.19	8607000
2003-12-19	4.21	4.25	4.18	4.23	7281000
2003-12-22	4.23	4.30	4.23	4.26	5115600
2003-12-23	4.26	4.28	4.20	4.22	8196600
2003-12-24	4.22	4.31	4.21	4.28	1812600
2003-12-26	4.29	4.30	4.25	4.29	954600
2003-12-29	4.30	4.32	4.28	4.30	3777600
2003-12-30	4.31	4.34	4.30	4.34	4696200
2003-12-31	4.34	4.38	4.30	4.35	2134200
2004-01-02	4.35	4.51	4.34	4.51	5341200
2004-01-05	4.65	4.84	4.60	4.78	12823800
2004-01-06	4.77	4.77	4.70	4.74	15831000
2004-01-07	4.75	4.80	4.75	4.78	8887800
2004-01-08	4.89	4.97	4.77	4.88	35228400
2004-01-09	4.86	5.11	4.83	4.98	13914600
2004-01-12	5.01	5.05	5.00	5.04	9056400
2004-01-13	5.04	5.07	5.00	5.02	6579600
2004-01-14	5.06	5.07	4.93	4.97	11271600
2004-01-15	4.97	5.00	4.88	4.96	8885400
2004-01-16	4.96	5.04	4.96	5.02	6505200
2004-01-20	5.11	5.20	5.10	5.17	11595000
2004-01-21	5.21	5.21	5.04	5.14	42684000
2004-01-22	5.14	5.20	5.10	5.12	7302000
2004-01-23	5.16	5.39	5.16	5.26	17163000
2004-01-26	5.28	5.33	5.27	5.33	8513400
2004-01-27	5.33	5.34	5.27	5.28	14436600
2004-01-28	5.29	5.37	5.10	5.11	20283600
2004-01-29	5.14	5.15	4.87	4.94	21784800
2004-01-30	4.95	5.03	4.95	4.97	10040400
2004-02-02	4.99	5.18	4.99	5.13	17953200
2004-02-03	5.25	5.27	5.12	5.12	14043600
2004-02-04	5.12	5.16	5.10	5.10	9043800
2004-02-05	5.10	5.17	5.07	5.08	5415000
2004-02-06	5.16	5.23	5.14	5.17	8313600
2004-02-09	5.25	5.32	5.22	5.30	11763600
2004-02-10	5.30	5.32	5.23	5.26	6994200
2004-02-11	5.27	5.37	5.25	5.35	5854200
2004-02-12	5.37	5.59	5.37	5.57	16559400
2004-02-13	5.59	5.73	5.58	5.69	12256800
2004-02-17	6.03	6.03	5.84	5.87	20041800
2004-02-18	5.89	5.91	5.81	5.82	15013200
2004-02-19	5.86	5.87	5.75	5.76	14841000
2004-02-20	5.76	5.80	5.57	5.62	17415600
2004-02-23	5.72	5.72	5.53	5.55	11949000
2004-02-24	5.55	5.63	5.43	5.63	9774600
2004-02-25	5.62	5.66	5.56	5.61	5571600
2004-02-26	5.63	5.66	5.56	5.65	6305400
2004-02-27	5.67	5.71	5.62	5.67	8595600
2004-03-01	5.73	5.92	5.73	5.91	8057400
2004-03-02	5.92	5.97	5.81	5.81	6778200
2004-03-03	5.80	5.81	5.73	5.78	6031200
2004-03-04	5.87	6.05	5.83	6.04	12642600
2004-03-05	5.96	6.07	5.94	6.02	7311600
2004-03-08	6.01	6.02	5.86	5.86	5463000
2004-03-09	5.86	5.88	5.82	5.88	7786200
2004-03-10	5.89	5.90	5.83	5.83	7786200
2004-03-11	5.76	5.80	5.67	5.68	10940400
2004-03-12	5.70	5.75	5.63	5.69	7587600
2004-03-15	5.63	5.67	5.51	5.60	6197400
2004-03-16	5.62	5.68	5.55	5.57	9082800
2004-03-17	5.59	5.69	5.59	5.65	11062800
2004-03-18	5.65	5.72	5.60	5.71	5764200
2004-03-19	5.75	6.04	5.74	6.02	14162400
2004-03-22	6.01	6.01	5.78	5.82	9727200
2004-03-23	5.91	6.00	5.89	5.92	9586800
2004-03-24	5.96	6.01	5.92	5.95	6278400
2004-03-25	5.95	6.18	5.94	6.14	12232200
2004-03-26	6.13	6.23	6.08	6.08	8084400
2004-03-29	6.15	6.33	6.14	6.22	7392600
2004-03-30	6.20	6.23	6.15	6.21	3538800
2004-03-31	6.17	6.20	6.13	6.15	7234200
2004-04-01	6.21	6.26	6.18	6.24	7925400
2004-04-02	6.35	6.37	6.25	6.29	9710400
2004-04-05	6.29	6.29	6.23	6.25	5352000
2004-04-06	6.19	6.25	6.17	6.18	5540400
2004-04-07	6.22	6.22	6.15	6.18	6141000
2004-04-08	6.25	6.32	6.22	6.29	3700800
2004-04-12	6.37	6.38	6.31	6.32	4489200
2004-04-13	6.35	6.38	6.22	6.23	6051000
2004-04-14	6.22	6.22	6.03	6.05	8413800
2004-04-15	6.05	6.05	5.94	5.97	9013200
2004-04-16	5.98	6.00	5.94	5.96	8601000
2004-04-19	5.97	6.03	5.96	5.99	6486600
2004-04-20	6.03	6.06	5.99	5.99	7868400
2004-04-21	5.99	6.03	5.94	5.98	4289400
2004-04-22	6.02	6.04	5.95	5.99	6657000
2004-04-23	6.01	6.08	6.00	6.05	8681400
2004-04-26	6.05	6.05	5.96	6.01	10516800
2004-04-27	6.01	6.14	5.97	6.13	8370600
2004-04-28	6.14	6.14	5.68	5.78	17767200
2004-04-29	5.75	5.75	5.41	5.47	26121000
2004-04-30	5.50	5.56	5.36	5.38	18994800
2004-05-03	5.38	5.65	5.38	5.57	16407600
2004-05-04	5.57	5.79	5.56	5.79	15010800
2004-05-05	5.81	5.82	5.60	5.63	12210600
2004-05-06	5.56	5.57	5.41	5.42	12938400
2004-05-07	5.31	5.37	5.24	5.26	16752000
2004-05-10	5.12	5.15	4.93	4.99	24730800
2004-05-11	5.20	5.33	5.17	5.32	15551400
2004-05-12	5.27	5.35	5.24	5.34	8755800
2004-05-13	5.27	5.41	5.27	5.33	8191200
2004-05-14	5.31	5.45	5.30	5.38	7246800
2004-05-17	5.25	5.29	5.21	5.24	11206800
2004-05-18	5.28	5.37	5.26	5.37	10920000
2004-05-19	5.51	5.61	5.43	5.45	12165000
2004-05-20	5.47	5.52	5.35	5.41	9298200
2004-05-21	5.44	5.48	5.39	5.39	3759000
2004-05-24	5.43	5.50	5.43	5.49	4963200
2004-05-25	5.52	5.59	5.48	5.57	6806400
2004-05-26	5.56	5.64	5.55	5.62	5643600
2004-05-27	5.65	5.70	5.62	5.69	4235400
2004-05-28	5.67	5.74	5.57	5.58	6017400
2004-06-01	5.58	5.58	5.50	5.55	5703000
2004-06-02	5.53	5.56	5.47	5.49	5800800
2004-06-03	5.45	5.50	5.42	5.45	4676400
2004-06-04	5.54	5.69	5.50	5.67	7141800
2004-06-07	5.73	5.96	5.73	5.94	9895200
2004-06-08	5.93	6.04	5.89	6.00	9182400
2004-06-09	6.00	6.00	5.81	5.82	7576200
2004-06-10	5.85	5.90	5.83	5.88	4273800
2004-06-14	5.74	5.82	5.66	5.66	6047400
2004-06-15	5.70	5.82	5.69	5.78	8493600
2004-06-16	5.79	5.82	5.72	5.76	3760800
2004-06-17	5.74	5.80	5.70	5.79	6889200
2004-06-18	5.78	5.93	5.76	5.90	5721600
2004-06-21	5.89	5.97	5.80	5.84	4679400
2004-06-22	5.86	5.86	5.75	5.76	5480400
2004-06-23	5.77	5.78	5.65	5.71	9885600
2004-06-24	5.73	5.81	5.73	5.76	6599400
2004-06-25	5.79	5.81	5.74	5.77	2789400
2004-06-28	5.84	5.84	5.67	5.67	3356400
2004-06-29	5.68	5.72	5.64	5.66	3407400
2004-06-30	5.67	5.81	5.66	5.79	5166600
2004-07-01	5.80	5.81	5.72	5.77	4449000
2004-07-02	5.78	5.82	5.77	5.81	4783200
2004-07-06	5.83	5.87	5.71	5.74	8053200
2004-07-07	5.76	5.81	5.69	5.72	5143800
2004-07-08	5.72	5.80	5.68	5.74	9534600
2004-07-09	5.79	5.79	5.70	5.72	5280600
2004-07-12	5.73	5.79	5.70	5.76	6537000
2004-07-13	5.80	5.81	5.71	5.73	4306800
2004-07-14	5.72	5.75	5.59	5.63	5448600
2004-07-15	5.61	5.65	5.55	5.57	4915800
2004-07-16	5.60	5.75	5.60	5.71	4743600
2004-07-19	5.78	5.84	5.78	5.81	5742000
2004-07-20	5.82	5.88	5.79	5.85	5257800
2004-07-21	5.89	5.92	5.69	5.70	7191600
2004-07-22	5.70	5.76	5.69	5.75	7258200
2004-07-23	5.72	5.74	5.65	5.67	6786600
2004-07-26	5.70	5.77	5.68	5.68	7033800
2004-07-27	5.70	5.85	5.68	5.85	7529400
2004-07-28	5.86	5.86	5.56	5.64	17639400
2004-07-29	5.65	5.72	5.63	5.66	9479400
2004-07-30	5.64	5.71	5.60	5.69	4639200
2004-08-02	5.68	5.75	5.65	5.74	4708200
2004-08-03	5.71	5.74	5.60	5.61	7693200
2004-08-04	5.61	5.61	5.32	5.36	18427200
2004-08-05	5.37	5.45	5.36	5.45	9759000
2004-08-06	5.42	5.43	5.30	5.32	15544800
2004-08-09	5.34	5.36	5.21	5.22	11530800
2004-08-10	5.27	5.29	5.21	5.29	15075600
2004-08-11	5.24	5.24	5.14	5.20	8967000
2004-08-12	5.15	5.24	5.14	5.24	6046200
2004-08-13	5.21	5.26	5.20	5.22	4504800
2004-08-16	5.21	5.38	5.19	5.36	5580000
2004-08-17	5.41	5.49	5.41	5.46	8965800
2004-08-18	5.45	5.48	5.42	5.48	7069800
2004-08-19	5.45	5.53	5.44	5.49	6908400
2004-08-20	5.44	5.51	5.44	5.49	6921000
2004-08-23	5.49	5.52	5.43	5.45	4188000
2004-08-24	5.45	5.49	5.41	5.46	6345000
2004-08-25	5.46	5.47	5.39	5.45	8023200
2004-08-26	5.43	5.45	5.40	5.40	5100600
2004-08-27	5.40	5.43	5.38	5.39	4640400
2004-08-30	5.40	5.43	5.36	5.38	3271800
2004-08-31	5.38	5.46	5.38	5.45	5965800
2004-09-01	5.47	5.55	5.47	5.54	4864800
2004-09-02	5.53	5.53	5.47	5.49	4978200
2004-09-03	5.47	5.47	5.39	5.41	5674200
2004-09-07	5.43	5.52	5.43	5.50	11902800
2004-09-08	5.51	5.63	5.50	5.62	7576800
2004-09-09	5.73	5.73	5.65	5.71	9733200
2004-09-10	5.71	5.92	5.71	5.89	12289200
2004-09-13	5.87	5.95	5.82	5.85	6101400
2004-09-14	5.83	5.90	5.82	5.90	5839800
2004-09-15	5.90	5.96	5.88	5.91	3990600
2004-09-16	5.91	6.01	5.91	5.99	4021200
2004-09-17	6.00	6.13	5.99	6.12	6227400
2004-09-20	6.12	6.16	6.06	6.13	5157600
2004-09-21	6.09	6.20	6.09	6.13	5805600
2004-09-22	6.13	6.13	6.02	6.05	5550600
2004-09-23	6.05	6.06	5.99	6.02	7343400
2004-09-24	6.01	6.06	6.00	6.04	2877000
2004-09-27	6.01	6.09	5.98	6.04	5505600
2004-09-28	6.03	6.13	6.00	6.13	6781800
2004-09-29	6.13	6.19	6.13	6.19	10758000
2004-09-30	6.19	6.28	6.18	6.21	12484200
2004-10-01	6.21	6.40	6.21	6.37	10044000
2004-10-04	6.38	6.54	6.38	6.53	9653400
2004-10-05	6.53	6.55	6.45	6.46	7297800
2004-10-06	6.44	6.45	6.31	6.34	13891200
2004-10-07	6.33	6.41	6.33	6.34	6966600
2004-10-08	6.36	6.36	6.22	6.24	7492800
2004-10-11	6.22	6.29	6.21	6.23	3961200
2004-10-12	6.16	6.28	6.10	6.24	8004600
2004-10-13	6.30	6.34	6.18	6.23	5684400
2004-10-14	6.20	6.22	6.10	6.13	5866200
2004-10-15	6.13	6.26	6.09	6.22	7425000
2004-10-18	6.19	6.30	6.15	6.28	9712200
2004-10-19	6.31	6.44	6.21	6.33	9996000
2004-10-20	6.30	6.36	6.28	6.36	6745800
2004-10-21	6.36	6.38	6.28	6.31	5904600
2004-10-22	6.35	6.35	6.25	6.25	3292200
2004-10-25	6.24	6.24	6.15	6.18	5478600
2004-10-26	6.29	6.63	6.29	6.60	24130800
2004-10-27	6.56	7.00	6.56	6.96	20586600
2004-10-28	6.92	6.92	6.78	6.82	12153000
2004-10-29	6.82	7.03	6.81	7.00	9325800
2004-11-01	7.00	7.07	6.97	7.07	8029800
2004-11-02	7.07	7.11	6.96	6.98	8505600
2004-11-03	7.11	7.16	6.99	7.16	13208400
2004-11-04	7.12	7.29	7.07	7.29	13099800
2004-11-05	7.30	7.30	7.11	7.14	9973200
2004-11-08	7.13	7.13	6.95	6.99	5397600
2004-11-09	6.97	7.07	6.93	7.03	4672200
2004-11-10	7.04	7.14	7.02	7.05	4590000
2004-11-11	7.10	7.14	7.07	7.11	5213400
2004-11-12	7.15	7.18	7.06	7.11	4315800
2004-11-15	7.12	7.12	6.99	7.03	3034200
2004-11-16	7.08	7.10	7.00	7.01	8821200
2004-11-17	7.03	7.12	7.03	7.08	5464200
2004-11-18	7.04	7.09	7.04	7.08	4015800
2004-11-19	7.07	7.07	6.86	6.86	7007400
2004-11-22	6.87	6.96	6.86	6.93	4503000
2004-11-23	6.94	6.96	6.88	6.90	6562200
2004-11-24	6.88	7.01	6.88	6.98	5002200
2004-11-26	7.05	7.14	7.04	7.13	4540200
2004-11-29	7.19	7.40	7.19	7.38	14800800
2004-11-30	7.44	7.60	7.40	7.43	16044000
2004-12-01	7.48	7.60	7.47	7.52	7376400
2004-12-02	7.53	7.55	7.30	7.39	8472600
2004-12-03	7.50	7.56	7.44	7.54	8541600
2004-12-06	7.54	7.74	7.52	7.72	9187800
2004-12-07	7.92	7.92	7.63	7.67	12296400
2004-12-08	7.65	7.65	7.44	7.56	9081000
2004-12-09	7.55	7.55	7.43	7.46	9870000
2004-12-10	7.45	7.57	7.43	7.57	6864600
2004-12-13	7.62	7.72	7.62	7.66	4968600
2004-12-14	7.68	7.99	7.68	7.96	16122600
2004-12-15	8.06	8.15	7.96	8.01	11370600
2004-12-16	7.98	8.14	7.87	7.96	6852600
2004-12-17	7.97	8.11	7.93	8.09	6440400
2004-12-20	8.09	8.11	8.01	8.06	8183400
2004-12-21	8.07	8.21	8.06	8.19	5088000
2004-12-22	8.21	8.31	8.19	8.19	5914800
2004-12-23	8.21	8.23	8.15	8.20	4858800
2004-12-27	8.18	8.27	8.12	8.26	2779800
2004-12-28	8.24	8.28	8.21	8.25	1820400
2004-12-29	8.23	8.32	8.18	8.32	4390800
2004-12-30	8.29	8.35	8.26	8.35	2212800
2004-12-31	8.31	8.35	8.28	8.33	2733600
2005-01-03	8.63	8.66	8.46	8.51	12375600
2005-01-04	8.50	8.51	8.06	8.13	13329000
2005-01-05	8.05	8.08	7.85	7.95	14592600
2005-01-06	7.97	8.01	7.73	7.99	16995600
2005-01-07	8.04	8.04	7.84	7.87	8894400
2005-01-10	7.88	7.96	7.77	7.78	9063600
2005-01-11	7.80	7.82	7.60	7.62	15070200
2005-01-12	7.64	7.71	7.59	7.71	15376200
2005-01-13	7.77	7.93	7.71	7.83	11163000
2005-01-14	7.86	8.06	7.83	8.05	8444400
2005-01-18	8.04	8.23	7.90	8.23	12745800
2005-01-19	8.23	8.40	8.23	8.30	11586000
2005-01-20	8.23	8.23	7.91	7.91	14500800
2005-01-21	7.93	8.00	7.81	7.87	10273200
2005-01-24	7.87	7.98	7.80	7.85	7143600
2005-01-25	7.85	8.01	7.84	8.00	7413600
2005-01-26	8.03	8.26	8.03	8.22	11577000
2005-01-27	8.19	8.22	8.08	8.13	11583600
2005-01-28	8.02	8.37	7.98	8.36	18749400
2005-01-31	8.43	8.50	8.34	8.44	7370400
2005-02-01	8.43	8.70	8.43	8.66	11446800
2005-02-02	8.66	8.76	8.66	8.73	14889000
2005-02-03	8.73	8.85	8.69	8.82	10725600
2005-02-04	8.86	9.38	8.86	8.94	22520400
2005-02-07	9.01	9.01	8.83	8.97	11494200
2005-02-08	9.00	9.00	8.84	8.86	7399800
2005-02-09	8.86	9.07	8.82	9.07	13992000
2005-02-10	9.07	9.08	8.89	8.94	12333600
2005-02-11	8.94	9.05	8.87	8.93	6787200
2005-02-14	8.89	8.97	8.86	8.89	7525200
2005-02-15	8.90	9.11	8.89	9.07	11013600
2005-02-16	9.07	9.07	8.96	9.06	10398600
2005-02-17	9.06	9.07	9.00	9.01	14115600
2005-02-18	9.01	9.01	8.88	8.89	13071000
2005-02-22	8.90	8.95	8.85	8.92	8121000
2005-02-23	8.91	8.94	8.86	8.94	8205000
2005-02-24	8.93	9.20	8.92	9.19	11575200
2005-02-25	9.25	9.45	9.23	9.37	9478800
2005-02-28	9.44	9.44	9.23	9.34	6216000
2005-03-01	9.42	9.42	9.30	9.30	8076000
2005-03-02	9.26	9.31	9.18	9.19	7306200
2005-03-03	9.21	9.28	9.13	9.20	5194800
2005-03-04	9.31	9.31	9.18	9.21	7342800
2005-03-07	9.25	9.33	9.21	9.31	5548200
2005-03-08	9.20	9.24	9.04	9.05	8650800
2005-03-09	8.96	9.17	8.95	8.98	8466000
2005-03-10	9.06	9.11	8.85	8.86	7008600
2005-03-11	8.79	9.02	8.75	8.99	6558000
2005-03-14	8.97	8.97	8.62	8.70	10319400
2005-03-15	8.70	8.81	8.53	8.59	11946600
2005-03-16	8.58	8.59	8.34	8.44	13266600
2005-03-17	8.41	8.71	8.40	8.63	9369600
2005-03-18	8.55	8.66	8.51	8.58	7745400
2005-03-21	8.59	8.59	8.38	8.47	4735200
2005-03-22	8.47	8.71	8.43	8.44	7746000
2005-03-23	8.37	8.40	8.00	8.04	17575200
2005-03-24	8.18	8.35	8.18	8.29	7491600
2005-03-28	8.27	8.31	8.16	8.17	5412600
2005-03-29	8.10	8.22	8.03	8.05	8126400
2005-03-30	8.04	8.27	8.04	8.24	9436200
2005-03-31	8.20	8.32	8.13	8.21	9245400
2005-04-01	8.39	8.41	8.19	8.29	13176000
2005-04-04	8.30	8.33	8.16	8.22	10109400
2005-04-05	8.16	8.36	8.04	8.12	9021000
2005-04-06	8.10	8.17	7.90	7.93	13909200
2005-04-07	7.92	8.25	7.91	8.24	13791600
2005-04-08	8.27	8.32	8.17	8.23	9015600
2005-04-11	8.23	8.25	8.12	8.16	4851600
2005-04-12	8.15	8.42	8.06	8.37	10252200
2005-04-13	8.38	8.50	8.23	8.33	10117800
2005-04-14	8.30	8.34	8.09	8.11	8567400
2005-04-15	8.09	8.10	7.96	7.99	12364800
2005-04-18	7.96	8.00	7.66	7.72	16352400
2005-04-19	7.96	7.99	7.80	7.96	13693800
2005-04-20	7.94	7.99	7.66	7.71	10338000
2005-04-21	7.88	7.89	7.70	7.83	9039000
2005-04-22	7.82	7.95	7.75	7.87	10134600
2005-04-25	8.00	8.31	7.95	8.31	14291400
2005-04-26	8.35	8.53	8.24	8.43	21513000
2005-04-27	8.35	8.36	8.16	8.24	17071200
2005-04-28	8.24	8.27	7.96	7.98	12894600
2005-04-29	8.07	8.12	7.81	7.90	16148400
2005-05-02	7.98	8.11	7.95	8.01	6336600
2005-05-03	7.98	8.04	7.88	7.95	12610200
2005-05-04	8.05	8.35	7.97	8.31	13159800
2005-05-05	8.35	8.46	8.18	8.27	10897800
2005-05-06	8.41	8.44	8.28	8.37	8456400
2005-05-09	8.35	8.40	8.18	8.21	10117200
2005-05-10	8.20	8.27	8.13	8.14	9644400
2005-05-11	8.17	8.32	8.13	8.32	10639200
2005-05-12	8.37	8.54	8.36	8.42	16512600
2005-05-13	8.43	8.51	8.27	8.28	14718000
2005-05-16	8.25	8.43	8.24	8.41	4159200
2005-05-17	8.29	8.51	8.28	8.50	7009200
2005-05-18	8.52	9.00	8.52	8.89	23361600
2005-05-19	8.85	8.94	8.81	8.92	7581000
2005-05-20	8.89	8.98	8.80	8.98	7413000
2005-05-23	8.83	9.11	8.80	9.07	8671200
2005-05-24	9.05	9.07	8.98	9.04	8023200
2005-05-25	8.98	9.08	8.97	9.07	6133200
2005-05-26	9.07	9.15	9.02	9.06	6793800
2005-05-27	9.05	9.19	9.05	9.18	4051200
2005-05-31	9.19	9.19	9.01	9.02	6385800
2005-06-01	8.98	9.25	8.97	9.17	6089400
2005-06-02	9.13	9.31	9.13	9.28	8889600
2005-06-03	9.28	9.28	9.03	9.07	6475800
2005-06-06	9.05	9.09	8.97	9.02	6657600
2005-06-07	9.02	9.09	8.83	8.91	18301200
2005-06-08	8.90	9.00	8.89	8.96	8141400
2005-06-09	8.91	9.18	8.91	9.07	5805000
2005-06-10	9.07	9.14	9.00	9.03	6456000
2005-06-13	8.95	9.12	8.92	9.12	4938600
2005-06-14	9.10	9.40	9.10	9.40	7249200
2005-06-15	9.40	9.59	9.38	9.53	10392000
2005-06-16	9.54	9.62	9.45	9.51	6967800
2005-06-17	9.54	9.68	9.50	9.65	8429400
2005-06-20	9.62	9.78	9.52	9.73	8754000
2005-06-21	9.60	9.71	9.57	9.58	8156400
2005-06-22	9.64	9.64	9.43	9.44	10482600
2005-06-23	9.40	9.44	9.29	9.33	8667600
2005-06-24	9.27	9.39	9.27	9.33	4984800
2005-06-27	9.28	9.56	9.28	9.52	9101400
2005-06-28	9.62	9.75	9.48	9.50	9791400
2005-06-29	9.50	9.57	9.45	9.53	4264200
2005-06-30	9.56	9.56	9.41	9.49	5521800
2005-07-01	9.46	9.56	9.44	9.48	5515800
2005-07-05	9.44	9.59	9.38	9.56	6471600
2005-07-06	9.58	9.69	9.57	9.63	6309600
2005-07-07	9.52	9.73	9.49	9.72	6785400
2005-07-08	9.72	9.72	9.51	9.63	8203800
2005-07-11	9.63	9.82	9.56	9.61	5329200
2005-07-12	9.65	9.79	9.58	9.76	4457400
2005-07-13	9.77	9.94	9.76	9.87	5074200
2005-07-14	9.87	10.02	9.86	9.97	5425800
2005-07-15	9.97	9.97	9.84	9.85	5668800
2005-07-18	9.83	9.84	9.76	9.80	2927400
2005-07-19	9.82	10.13	9.82	10.10	6593400
2005-07-20	10.03	10.22	9.99	10.20	6337200
2005-07-21	10.20	10.31	10.01	10.09	4428200
2005-07-22	10.19	10.24	10.09	10.19	3730200
2005-07-25	10.24	10.25	9.79	9.90	6694000
2005-07-26	9.95	10.06	9.87	9.91	5732800
2005-07-27	9.94	9.98	9.82	9.82	8622400
2005-07-28	9.84	10.29	9.84	10.03	10248400
2005-07-29	10.22	10.69	10.22	10.63	12141200
2005-08-01	10.81	11.14	10.75	10.84	11407600
2005-08-02	10.98	11.01	10.70	10.79	5109000
2005-08-03	10.80	10.80	10.48	10.58	8461800
2005-08-04	10.49	10.54	10.38	10.49	6230800
2005-08-05	10.43	10.50	10.30	10.36	3405600
2005-08-08	10.48	10.68	10.47	10.55	4697200
2005-08-09	10.60	10.73	10.58	10.65	6963000
2005-08-10	10.69	11.00	10.65	10.85	5381400
2005-08-11	10.86	10.98	10.76	10.89	3931400
2005-08-12	10.89	10.92	10.54	10.59	5755200
2005-08-15	10.46	10.79	10.45	10.74	4475600
2005-08-16	10.73	10.74	10.40	10.45	5868400
2005-08-17	10.34	10.60	10.33	10.49	6475200
2005-08-18	10.41	10.74	10.36	10.63	9257000
2005-08-19	10.63	10.83	10.53	10.62	3604200
2005-08-22	10.61	10.81	10.61	10.79	2238400
2005-08-23	10.81	10.81	10.55	10.57	3064400
2005-08-24	10.52	10.66	10.40	10.44	4517000
2005-08-25	10.49	10.70	10.46	10.70	4306600
2005-08-26	10.65	10.71	10.50	10.51	3170000
2005-08-29	10.50	10.61	10.48	10.56	1988200
2005-08-30	10.57	10.57	10.24	10.38	6433800
2005-08-31	10.45	10.60	10.43	10.50	6379800
2005-09-01	10.50	10.96	10.50	10.89	7593600
2005-09-02	10.88	11.48	10.88	11.41	7397800
2005-09-06	11.45	11.84	11.42	11.53	6216000
2005-09-07	11.60	11.71	11.41	11.58	6683200
2005-09-08	11.55	11.55	11.32	11.41	5261200
2005-09-09	11.41	11.53	11.41	11.46	5703000
2005-09-12	11.49	11.49	11.32	11.38	2538600
2005-09-13	11.34	11.36	11.07	11.10	4636600
2005-09-14	11.17	11.25	11.10	11.19	4378200
2005-09-15	11.19	11.43	11.09	11.36	6645400
2005-09-16	11.52	11.73	11.41	11.66	4926400
2005-09-19	11.58	11.62	11.44	11.56	3406800
2005-09-20	11.46	11.85	11.46	11.56	5846200
2005-09-21	11.67	12.09	11.53	12.03	7937200
2005-09-22	12.03	12.03	11.81	11.98	7488400
2005-09-23	11.93	12.09	11.87	12.00	3970800
2005-09-26	12.10	12.17	11.95	12.13	4431000
2005-09-27	12.13	12.21	11.87	12.14	3812400
2005-09-28	12.41	12.48	12.14	12.26	6436000
2005-09-29	12.35	12.38	12.11	12.21	4165200
2005-09-30	12.07	12.58	11.96	12.57	5760000
2005-10-03	12.57	12.60	12.37	12.42	6202000
2005-10-04	12.50	12.67	12.32	12.38	4858200
2005-10-05	12.41	12.41	12.19	12.20	6634200
2005-10-06	12.20	12.25	11.34	11.59	10741200
2005-10-07	11.57	11.90	11.36	11.83	11278800
2005-10-10	11.95	12.03	11.56	11.60	6075800
2005-10-11	11.72	11.80	11.58	11.72	5148800
2005-10-12	11.79	11.79	10.92	11.08	14367200
2005-10-13	10.99	11.20	10.91	11.05	11069200
2005-10-14	11.11	11.21	10.60	10.99	10374200
2005-10-17	10.99	11.40	10.95	11.35	6718400
2005-10-18	11.33	11.35	11.15	11.28	5069800
2005-10-19	11.03	11.32	10.72	11.24	10805400
2005-10-20	11.17	11.40	10.91	10.93	6170200
2005-10-21	11.05	11.21	10.85	11.00	7356800
2005-10-24	11.12	11.63	11.11	11.58	8257800
2005-10-25	11.40	11.80	11.37	11.63	5695800
2005-10-26	11.87	12.41	11.81	12.17	14014000
2005-10-27	11.98	12.08	11.77	11.87	7656600
2005-10-28	11.97	12.30	11.97	12.27	5545200
2005-10-31	12.39	12.63	12.37	12.53	6876000
2005-11-01	12.59	12.82	12.53	12.77	6456800
2005-11-02	12.77	12.89	12.65	12.66	6180200
2005-11-03	12.89	12.89	12.44	12.60	8225200
2005-11-04	12.72	12.76	12.48	12.48	4283400
2005-11-07	12.53	12.59	12.37	12.53	4279800
2005-11-08	12.55	12.61	12.41	12.52	2706800
2005-11-09	12.52	12.57	12.45	12.48	3739000
2005-11-10	12.46	12.65	12.39	12.62	6388600
2005-11-11	12.58	12.88	12.58	12.77	5289800
2005-11-14	12.71	13.06	12.69	13.04	6630600
2005-11-15	13.05	13.26	12.90	12.99	7121600
2005-11-16	13.06	13.13	12.94	13.08	5147600
2005-11-17	13.22	13.38	13.18	13.29	6199600
2005-11-18	13.29	13.47	13.27	13.37	6007800
2005-11-21	13.37	13.88	13.37	13.74	7577000
2005-11-22	13.75	14.04	13.63	14.01	6572600
2005-11-23	14.11	14.32	13.64	13.70	9578400
2005-11-25	13.77	13.94	13.70	13.77	2611400
2005-11-28	13.77	13.95	13.68	13.95	7196000
2005-11-29	13.95	14.02	13.52	13.59	4925000
2005-11-30	13.65	13.80	13.49	13.71	5684200
2005-12-01	13.77	14.15	13.76	14.03	9163000
2005-12-02	14.08	14.56	13.98	14.22	12027600
2005-12-05	14.25	14.51	14.08	14.49	8389200
2005-12-06	14.68	14.90	14.67	14.78	9695800
2005-12-07	14.80	14.81	14.44	14.49	8070200
2005-12-08	14.61	14.62	14.19	14.28	8788600
2005-12-09	14.26	14.69	14.17	14.57	5222000
2005-12-12	14.73	14.80	14.61	14.73	3456400
2005-12-13	14.70	14.89	14.67	14.77	5970400
2005-12-14	14.80	14.95	14.73	14.79	6694800
2005-12-15	14.70	14.74	14.36	14.37	6492000
2005-12-16	14.33	14.46	14.06	14.30	8589200
2005-12-19	14.37	14.42	14.26	14.32	6534600
2005-12-20	14.00	14.30	13.97	14.27	5918000
2005-12-21	14.35	14.50	14.29	14.42	6785600
2005-12-22	14.42	14.44	14.11	14.22	4608200
2005-12-23	14.11	14.30	14.11	14.17	1760600
2005-12-27	14.20	14.26	13.97	14.01	3810400
2005-12-28	14.03	14.08	13.68	13.75	4008400
2005-12-29	13.71	14.15	13.71	14.11	6255800
2005-12-30	14.01	14.03	13.91	13.97	3177400
2006-01-03	14.11	14.88	14.11	14.87	10051400
2006-01-04	14.97	15.48	14.88	15.48	9862800
2006-01-05	15.46	15.46	15.17	15.19	9520800
2006-01-06	15.28	15.54	15.17	15.44	6914000
2006-01-09	15.52	15.85	15.47	15.83	6088800
2006-01-10	15.85	15.85	15.52	15.55	7592000
2006-01-11	15.63	16.06	15.49	15.91	9357400
2006-01-12	15.91	15.95	15.70	15.83	6310600
2006-01-13	15.83	16.04	15.72	15.90	2904800
2006-01-17	15.70	15.76	15.04	15.27	13199200
2006-01-18	14.88	15.33	14.75	15.29	8846800
2006-01-19	15.52	15.80	15.41	15.60	8104000
2006-01-20	15.66	15.68	15.24	15.30	9296200
2006-01-23	15.28	15.39	15.01	15.36	8072800
2006-01-24	15.47	16.24	15.34	16.11	11348200
2006-01-25	16.11	16.43	15.97	16.04	6470200
2006-01-26	16.06	16.69	16.05	16.64	10026600
2006-01-27	16.71	16.75	16.24	16.36	7711200
2006-01-30	16.33	16.40	15.95	16.14	8430600
2006-01-31	16.09	16.24	15.94	16.10	8865600
2006-02-01	16.02	16.37	16.00	16.25	8385800
2006-02-02	16.33	16.35	15.90	15.94	6305000
2006-02-03	15.94	15.97	15.47	15.73	17219800
2006-02-06	15.79	15.92	15.29	15.56	9209600
2006-02-07	15.55	15.67	15.44	15.64	9630800
2006-02-08	16.35	17.61	15.79	16.17	18204200
2006-02-09	16.21	16.30	15.87	16.06	5449200
2006-02-10	16.14	16.23	15.78	16.05	5283800
2006-02-13	16.05	16.05	15.38	15.54	7956600
2006-02-14	15.52	15.81	15.09	15.69	7388200
2006-02-15	15.71	16.10	15.52	15.93	6442800
2006-02-16	15.99	16.49	15.97	16.44	5394000
2006-02-17	16.36	16.48	16.24	16.38	4917200
2006-02-21	16.42	16.57	16.18	16.25	4573000
2006-02-22	16.47	16.57	16.29	16.53	6304800
2006-02-23	16.59	16.94	16.50	16.94	6470400
2006-02-24	16.95	17.10	16.83	17.00	3978600
2006-02-27	17.12	17.13	16.53	16.62	4917000
2006-02-28	16.70	16.70	16.29	16.58	5523600
2006-03-01	16.70	17.19	16.67	17.06	4821000
2006-03-02	17.06	17.06	16.80	16.95	4155600
2006-03-03	16.73	17.07	16.59	16.88	4232800
2006-03-06	17.11	17.26	16.65	16.70	8242800
2006-03-07	16.48	16.48	15.84	16.24	12819200
2006-03-08	16.09	16.16	15.62	15.87	13693200
2006-03-09	16.11	16.34	15.81	15.93	8340000
2006-03-10	15.99	16.05	15.70	15.88	5663000
2006-03-13	15.88	16.29	15.88	16.24	5343200
2006-03-14	16.23	16.78	16.16	16.74	6016400
2006-03-15	16.83	16.95	16.66	16.71	4906200
2006-03-16	16.76	17.03	16.55	16.78	6470400
2006-03-17	16.70	16.98	16.65	16.90	4400800
2006-03-20	17.09	17.23	16.83	16.99	3605400
2006-03-21	16.95	17.10	16.63	16.65	10845800
2006-03-22	16.61	16.77	16.45	16.71	5350400
2006-03-23	16.72	16.86	16.42	16.50	3281000
2006-03-24	16.42	16.68	16.36	16.47	4020600
2006-03-27	16.47	16.52	16.28	16.30	3747000
2006-03-28	16.30	16.48	16.07	16.09	5084000
2006-03-29	16.09	16.20	15.92	16.09	10148000
2006-03-30	16.22	16.42	16.02	16.14	5166800
2006-03-31	16.22	16.42	16.03	16.36	6675600
2006-04-03	16.42	16.88	16.42	16.82	14066400
2006-04-04	16.87	16.87	16.50	16.64	10125400
2006-04-05	16.58	16.77	16.41	16.61	8722600
2006-04-06	16.56	16.66	16.24	16.33	9119200
2006-04-07	16.28	16.46	15.69	15.71	6714800
2006-04-10	15.75	15.94	15.71	15.76	5623600
2006-04-11	15.83	15.87	15.48	15.71	5887000
2006-04-12	15.73	15.88	15.58	15.83	5509600
2006-04-13	15.59	16.11	15.54	15.81	3913200
2006-04-17	15.96	16.47	15.92	16.40	5625600
2006-04-18	16.45	16.64	16.38	16.54	8620800
2006-04-19	16.54	16.64	16.32	16.42	7156800
2006-04-20	16.42	16.61	16.35	16.56	5200800
2006-04-21	16.59	16.87	16.52	16.85	8357800
2006-04-24	16.78	16.97	16.48	16.95	3764200
2006-04-25	17.00	17.13	16.90	17.06	6788400
2006-04-26	17.09	17.58	17.06	17.49	7995800
2006-04-27	17.23	17.62	17.14	17.27	6241400
2006-04-28	17.35	17.78	17.33	17.62	4629800
2006-05-01	17.66	18.06	17.63	17.88	5283200
2006-05-02	18.37	18.43	17.79	18.25	12485400
2006-05-03	18.67	18.70	17.92	18.67	15949600
2006-05-04	18.69	18.94	18.67	18.80	9355400
2006-05-05	18.86	19.15	18.67	18.69	8461600
2006-05-08	18.81	19.27	18.70	19.26	7403800
2006-05-09	19.43	19.61	19.14	19.61	8953000
2006-05-10	19.67	19.69	19.35	19.51	5395200
2006-05-11	19.48	19.57	18.63	18.76	9903800
2006-05-12	18.52	18.54	17.84	18.12	10256600
2006-05-15	17.83	17.92	17.46	17.60	10600400
2006-05-16	17.97	18.24	17.75	18.01	6931000
2006-05-17	18.09	18.09	17.21	17.38	9685400
2006-05-18	17.42	17.65	17.09	17.26	8860400
2006-05-19	17.50	17.56	16.68	17.30	9125600
2006-05-22	16.82	16.87	16.02	16.24	18001800
2006-05-23	16.65	16.85	15.76	15.80	13511000
2006-05-24	15.87	16.15	15.28	15.68	16990000
2006-05-25	16.06	16.34	15.81	16.34	9772800
2006-05-26	16.59	16.95	16.33	16.67	10052400
2006-05-30	16.38	16.38	15.44	15.50	11354800
2006-05-31	15.82	15.90	14.99	15.59	15391400
2006-06-01	15.63	16.15	15.48	16.15	10032400
2006-06-02	16.61	16.69	16.25	16.51	13494200
2006-06-05	16.58	16.61	15.61	15.71	9580200
2006-06-06	15.47	15.59	15.10	15.48	13740800
2006-06-07	15.58	15.65	15.04	15.05	11169600
2006-06-08	14.80	15.21	14.32	15.17	16957000
2006-06-09	15.47	15.49	14.45	14.45	11899200
2006-06-12	14.63	14.63	13.69	13.83	17496000
2006-06-13	13.70	14.07	13.24	13.45	22843000
2006-06-14	13.23	13.86	12.83	13.27	17537400
2006-06-15	13.59	14.63	13.59	14.53	25195400
2006-06-16	14.20	14.68	14.06	14.44	12533400
2006-06-19	14.56	14.68	13.92	13.98	9806400
2006-06-20	14.13	14.54	13.93	14.54	14108800
2006-06-21	14.41	15.36	14.35	15.28	13207000
2006-06-22	15.23	15.43	15.10	15.42	10340800
2006-06-23	15.16	15.84	15.09	15.65	7867600
2006-06-26	15.57	15.73	15.35	15.40	4473400
2006-06-27	15.18	15.49	14.86	14.93	8420800
2006-06-28	15.17	15.28	14.71	15.02	11085600
2006-06-29	15.17	16.11	15.09	15.92	14056800
2006-06-30	16.16	16.27	15.77	15.88	9932600
2006-07-03	16.36	17.08	16.36	16.87	8729800
2006-07-05	16.66	16.71	16.14	16.21	11771000
2006-07-06	16.88	17.11	16.77	17.00	8033400
2006-07-07	17.00	17.00	16.57	16.61	6125000
2006-07-10	16.72	16.78	16.17	16.22	7672800
2006-07-11	16.20	16.26	15.77	16.25	7514400
2006-07-12	16.33	16.39	15.76	15.86	6630800
2006-07-13	15.75	15.76	15.28	15.28	10795800
2006-07-14	15.28	15.43	14.89	14.94	8932000
2006-07-17	14.85	15.20	14.82	15.11	4846400
2006-07-18	15.12	15.82	15.12	15.75	8095800
2006-07-19	15.75	16.85	15.75	16.84	12010600
2006-07-20	16.84	17.02	16.36	16.36	7422400
2006-07-21	16.25	16.27	15.85	16.02	7413000
2006-07-24	16.25	16.78	16.25	16.73	9177600
2006-07-25	16.90	16.92	16.48	16.86	12054000
2006-07-26	16.89	16.89	16.24	16.31	13681200
2006-07-27	17.19	17.30	16.84	16.94	19691600
2006-07-28	16.95	17.42	16.84	17.28	9392600
2006-07-31	17.22	17.23	16.79	17.08	6750800
2006-08-01	17.08	17.08	16.57	16.65	5696400
2006-08-02	16.88	17.10	16.76	16.99	6726000
2006-08-03	16.99	17.03	16.70	16.96	23209400
2006-08-04	17.40	17.42	16.88	17.07	7939600
2006-08-07	17.07	17.23	16.80	17.23	4346600
2006-08-08	17.22	17.30	16.94	16.95	7132000
2006-08-09	17.22	17.78	17.04	17.11	7861600
2006-08-10	16.92	17.28	16.85	17.20	6975800
2006-08-11	17.20	17.49	17.13	17.41	4307200
2006-08-14	17.60	17.69	17.45	17.53	5308200
2006-08-15	17.70	17.87	17.61	17.83	8167600
2006-08-16	17.93	18.16	17.88	18.09	8259200
2006-08-17	18.14	18.32	17.96	18.17	7876200
2006-08-18	18.17	18.31	17.94	18.15	4467000
2006-08-21	18.15	18.23	17.84	17.91	6416400
2006-08-22	17.85	18.05	17.76	17.95	7154000
2006-08-23	17.92	18.05	17.51	17.53	6702000
2006-08-24	17.58	17.65	17.20	17.50	18046200
2006-08-25	17.39	17.77	17.33	17.68	5225800
2006-08-28	17.58	18.14	17.56	18.04	8245800
2006-08-29	18.13	18.33	17.95	18.32	10845200
2006-08-30	18.37	18.57	18.18	18.48	9971200
2006-08-31	18.50	18.50	17.81	17.81	6971400
2006-09-01	17.91	18.45	17.91	18.31	16514400
2006-09-05	18.64	18.67	18.16	18.21	5545400
2006-09-06	17.95	18.01	17.45	17.45	7310000
2006-09-07	17.35	17.65	17.11	17.47	6636000
2006-09-08	17.60	17.60	17.34	17.45	5026600
2006-09-11	17.28	17.55	16.96	17.44	10460800
2006-09-12	17.52	18.01	17.48	17.92	6950600
2006-09-13	17.87	18.27	17.81	18.17	6849800
2006-09-14	18.05	18.21	17.93	18.04	4941200
2006-09-15	18.32	18.37	18.10	18.22	4878000
2006-09-18	18.37	18.74	18.25	18.71	8788600
2006-09-19	18.88	18.88	18.22	18.56	7218400
2006-09-20	18.83	18.97	18.70	18.79	9317400
2006-09-21	18.90	18.90	18.29	18.34	8027400
2006-09-22	18.32	18.33	17.93	18.19	6120600
2006-09-25	18.16	18.24	17.81	18.23	8222000
2006-09-26	18.27	18.60	18.25	18.46	6823600
2006-09-27	18.43	18.74	18.34	18.53	6535000
2006-09-28	18.58	18.69	18.48	18.62	6674200
2006-09-29	18.75	19.00	18.72	18.80	8598000
2006-10-02	18.86	18.93	18.50	18.59	6271800
2006-10-03	18.48	18.53	18.32	18.43	8142200
2006-10-04	18.43	19.14	18.39	19.08	10937800
2006-10-05	19.10	19.38	19.00	19.34	9938600
2006-10-06	19.21	19.44	19.06	19.17	4712600
2006-10-09	19.17	19.33	19.04	19.08	5172200
2006-10-10	19.01	19.31	19.01	19.24	5361600
2006-10-11	19.14	19.41	19.07	19.22	5349000
2006-10-12	19.38	19.79	19.35	19.73	10744400
2006-10-13	19.81	20.12	19.76	20.10	8093200
2006-10-16	20.19	20.31	20.12	20.20	5083000
2006-10-17	20.03	20.04	19.76	19.97	4229800
2006-10-18	20.27	20.32	20.13	20.22	5407600
2006-10-19	20.19	20.53	20.05	20.49	3913400
2006-10-20	20.41	20.72	20.31	20.69	3910600
2006-10-23	20.68	20.89	20.53	20.89	4464200
2006-10-24	20.84	20.98	20.72	20.88	5037000
2006-10-25	20.90	20.98	20.67	20.89	5859800
2006-10-26	20.98	21.27	20.87	21.26	6982800
2006-10-27	21.03	21.18	20.22	20.31	15166800
2006-10-30	20.12	20.14	19.38	19.54	13795800
2006-10-31	19.69	20.51	19.69	20.47	12309400
2006-11-01	20.72	20.94	20.17	20.25	8249800
2006-11-02	20.12	20.22	19.82	20.10	6880400
2006-11-03	20.11	20.19	19.86	20.05	9425800
2006-11-06	20.11	20.71	20.05	20.70	12447600
2006-11-07	20.85	21.12	20.71	20.87	12854000
2006-11-08	20.70	20.92	20.53	20.92	8022000
2006-11-09	21.01	21.03	20.26	20.54	7827400
2006-11-10	20.65	20.69	20.21	20.38	6053400
2006-11-13	20.29	20.83	20.29	20.79	4416200
2006-11-14	21.01	21.17	20.73	20.83	9058400
2006-11-15	20.88	20.88	20.58	20.75	7434800
2006-11-16	20.96	21.07	20.72	20.81	6837400
2006-11-17	20.74	20.74	20.41	20.61	7651600
2006-11-20	20.72	21.71	20.68	21.52	10794200
2006-11-21	21.44	21.45	21.04	21.32	8703000
2006-11-22	21.41	21.53	21.32	21.46	5899800
2006-11-24	21.36	21.37	21.05	21.20	2025400
2006-11-27	21.26	21.34	20.48	20.51	8686000
2006-11-28	20.32	20.65	20.17	20.63	11632400
2006-11-29	20.67	21.36	20.67	21.27	9518800
2006-11-30	21.27	21.41	20.91	21.23	8655200
2006-12-01	21.22	21.24	20.77	20.95	7897200
2006-12-04	21.01	21.45	21.01	21.45	6768800
2006-12-05	21.48	21.99	21.45	21.80	8520000
2006-12-06	21.75	21.83	21.50	21.55	6141400
2006-12-07	21.71	22.03	21.55	21.58	6871600
2006-12-08	21.63	21.82	21.44	21.82	7230000
2006-12-11	21.74	21.81	21.54	21.66	7375200
2006-12-12	21.63	21.77	21.28	21.46	6823800
2006-12-13	21.77	21.79	21.22	21.29	6182200
2006-12-14	21.20	21.75	21.20	21.60	7917400
2006-12-15	21.89	21.91	21.33	21.43	7182800
2006-12-18	21.55	21.63	21.03	21.12	9717600
2006-12-19	20.98	21.01	20.54	20.80	12011400
2006-12-20	20.91	21.08	20.56	20.57	7363600
2006-12-21	20.48	20.71	20.43	20.61	9222400
2006-12-22	20.62	20.66	20.29	20.32	6855200
2006-12-26	20.41	20.74	20.31	20.70	2558800
2006-12-27	20.73	21.15	20.73	21.15	4206400
2006-12-28	21.14	21.45	21.12	21.38	6044200
2006-12-29	21.48	21.63	21.35	21.59	4218800
2007-01-03	21.96	22.18	21.65	22.06	13093000
2007-01-04	21.89	22.15	21.69	22.05	7615200
2007-01-05	22.03	22.03	21.32	21.36	10178400
2007-01-08	21.49	21.60	21.15	21.36	7542800
2007-01-09	21.44	21.52	20.62	20.69	20863200
2007-01-10	20.56	21.01	20.37	20.91	11456200
2007-01-11	20.81	21.34	20.77	21.09	10138000
2007-01-12	21.04	21.17	20.88	21.14	7189600
2007-01-16	21.20	21.23	21.06	21.18	7650000
2007-01-17	21.11	21.28	20.97	20.99	6408200
2007-01-18	21.16	21.17	20.50	20.52	9036800
2007-01-19	20.41	20.91	20.31	20.78	8608400
2007-01-22	20.89	20.95	20.45	20.59	7857000
2007-01-23	20.53	21.17	20.49	21.43	10338600
2007-01-24	21.28	21.82	21.16	21.78	12972200
2007-01-25	21.75	21.85	21.03	21.12	9673800
2007-01-26	21.14	21.31	20.70	20.78	17231600
2007-01-29	20.62	20.74	20.46	20.49	13732600
2007-01-30	20.55	20.76	20.49	20.62	14980200
2007-01-31	20.77	21.25	20.65	21.18	14673800
2007-02-01	21.47	21.60	21.32	21.42	11057800
2007-02-02	21.44	21.67	21.34	21.48	7275600
2007-02-05	21.48	22.03	21.41	22.00	9496600
2007-02-06	21.95	22.14	21.75	21.82	8563400
2007-02-07	21.81	22.15	21.63	22.01	13649000
2007-02-08	22.44	22.94	22.26	22.89	30104200
2007-02-09	22.89	23.03	22.26	22.34	13939200
2007-02-12	22.25	22.49	22.06	22.44	8098454
2007-02-13	22.44	22.91	22.44	22.89	10558280
2007-02-14	22.83	23.23	22.81	23.15	14016096
2007-02-15	23.05	23.20	22.86	23.13	10215200
2007-02-16	23.03	23.17	22.83	23.02	6439000
2007-02-20	23.06	23.13	22.58	22.76	8439800
2007-02-21	22.58	22.86	22.54	22.78	7138000
2007-02-22	22.82	23.03	22.42	22.53	9766400
2007-02-23	22.44	22.54	22.33	22.51	8970400
2007-02-26	22.68	22.72	22.12	22.17	14324800
2007-02-27	21.01	21.49	20.59	20.74	29569000
2007-02-28	21.37	21.41	20.83	20.90	24181000
2007-03-01	20.22	20.94	20.00	20.73	27010082
2007-03-02	20.71	20.96	20.56	20.61	16435400
2007-03-05	20.18	20.90	20.06	20.10	21344400
2007-03-06	20.68	20.72	20.43	20.53	20100000
2007-03-07	20.53	20.75	20.26	20.39	17040400
2007-03-08	20.61	21.02	20.59	20.97	14968200
2007-03-09	21.16	21.39	21.05	21.39	9011200
2007-03-12	21.39	21.65	21.23	21.54	6781000
2007-03-13	21.25	21.62	20.82	20.90	13403200
2007-03-14	20.98	21.19	20.53	21.19	15951638
2007-03-15	21.09	21.42	21.07	21.26	6850000
2007-03-16	21.26	21.41	20.98	21.04	8779600
2007-03-19	21.29	21.98	21.29	21.87	8614200
2007-03-20	21.86	21.97	21.70	21.86	6952200
2007-03-21	22.18	22.70	21.95	22.67	9369800
2007-03-22	23.14	23.14	22.44	22.60	9214600
2007-03-23	22.52	22.72	22.47	22.57	5244000
2007-03-26	22.51	22.61	22.28	22.44	8670840
2007-03-27	22.25	22.39	21.93	22.12	12147400
2007-03-28	21.93	22.31	21.74	22.28	9427400
2007-03-29	22.44	22.89	22.44	22.86	8203840
2007-03-30	22.86	23.04	22.70	22.81	8425000
2007-04-02	22.93	24.09	22.86	23.92	14840600
2007-04-03	24.13	24.35	23.94	23.97	10109720
2007-04-04	23.87	23.89	23.56	23.87	7122920
2007-04-05	23.87	23.89	23.67	23.75	4366000
2007-04-09	23.87	24.19	23.77	24.13	7276350
2007-04-10	24.06	24.26	23.76	23.90	8336000
2007-04-11	23.97	24.06	23.70	23.76	7386600
2007-04-12	23.64	24.07	23.31	24.05	8403600
2007-04-13	24.05	24.30	23.86	24.30	5974400
2007-04-16	24.34	24.57	24.04	24.21	9367600
2007-04-17	24.18	24.44	23.89	24.32	8521000
2007-04-18	24.13	24.32	24.07	24.23	5232858
2007-04-19	23.86	24.42	23.84	24.40	8472800
2007-04-20	24.70	24.95	24.62	24.80	7298000
2007-04-23	24.87	24.87	24.39	24.54	8487032
2007-04-24	24.35	24.80	23.87	24.67	5857150
2007-04-25	24.94	25.01	24.56	24.90	6289166
2007-04-26	26.02	26.33	25.66	25.87	21970352
2007-04-27	25.87	26.23	25.34	26.07	14384508
2007-04-30	25.31	26.07	25.02	25.08	15601636
2007-05-01	25.08	25.27	24.52	24.64	11010398
2007-05-02	24.84	25.49	24.81	25.48	11091400
2007-05-03	25.64	26.07	25.52	26.01	8346000
2007-05-04	26.21	26.40	26.04	26.21	9060940
2007-05-07	26.49	26.66	26.27	26.41	7970588
2007-05-08	26.26	26.26	25.88	26.19	6936940
2007-05-09	26.02	26.66	25.95	26.64	5692200
2007-05-10	26.50	26.55	25.74	25.81	10126200
2007-05-11	26.21	26.43	26.00	26.40	7731000
2007-05-14	26.54	26.66	26.13	26.20	5722200
2007-05-15	26.37	26.55	26.15	26.23	6124456
2007-05-16	26.45	27.36	26.17	27.35	9768590
2007-05-17	27.11	27.47	26.93	27.28	12641640
2007-05-18	27.40	28.21	27.34	28.15	9828600
2007-05-21	28.14	28.33	28.05	28.10	7043200
2007-05-22	28.10	28.29	27.72	28.13	7748600
2007-05-23	28.31	28.41	27.93	28.18	9769194
2007-05-24	28.08	28.32	27.38	27.46	13054000
2007-05-25	27.67	28.25	27.59	28.21	9303800
2007-05-29	28.35	28.64	27.95	28.09	10937400
2007-05-30	27.81	29.31	27.53	29.21	14950640
2007-05-31	29.38	30.07	28.83	28.91	12338400
2007-06-01	29.32	30.00	28.99	29.92	9237000
2007-06-04	30.07	30.40	29.46	29.69	6862200
2007-06-05	29.48	29.87	29.24	29.73	6236400
2007-06-06	29.49	29.49	28.83	28.95	11661926
2007-06-07	28.64	29.18	27.98	28.43	14008600
2007-06-08	28.41	29.13	28.09	29.06	11611438
2007-06-11	28.88	29.51	28.75	29.24	7372720
2007-06-12	28.88	29.38	28.72	28.80	8377094
2007-06-13	29.04	29.34	28.81	29.32	9780920
2007-06-14	29.46	29.90	29.41	29.74	8655400
2007-06-15	30.04	30.81	30.04	30.52	9592052
2007-06-18	30.51	30.88	30.46	30.59	7471546
2007-06-19	30.55	30.83	30.20	30.77	8577600
2007-06-20	30.97	31.00	29.91	30.00	12791700
2007-06-21	29.91	30.40	29.37	30.40	10750826
2007-06-22	30.40	30.69	29.99	30.13	9678800
2007-06-25	30.17	30.34	29.29	29.38	10903000
2007-06-26	29.71	29.78	28.72	28.74	13536376
2007-06-27	28.62	29.45	28.44	29.42	13801306
2007-06-28	29.49	30.08	29.49	29.69	11480200
2007-06-29	29.73	30.05	29.21	29.57	10969580
2007-07-02	29.84	30.06	29.57	29.96	9703640
2007-07-03	30.15	30.81	30.09	30.68	4519750
2007-07-05	30.97	31.74	30.82	31.47	9165800
2007-07-06	31.65	31.91	31.43	31.57	6872800
2007-07-09	31.66	31.70	30.42	30.52	14578200
2007-07-10	30.41	30.48	29.82	29.93	11793400
2007-07-11	30.01	30.72	29.77	30.70	11027600
2007-07-12	30.80	31.16	30.70	31.16	7548400
2007-07-13	31.22	31.33	30.63	31.17	6033798
2007-07-16	31.36	31.60	30.80	30.97	7921700
2007-07-17	31.44	31.46	30.49	30.75	8737602
2007-07-18	30.79	30.79	30.08	30.62	11033600
2007-07-19	31.03	31.11	30.79	30.86	6495800
2007-07-20	30.47	30.60	30.23	30.25	8620600
2007-07-23	30.64	31.47	30.41	31.36	9565418
2007-07-24	30.86	31.23	29.78	30.11	14741058
2007-07-25	30.46	30.55	28.54	29.19	24946916
2007-07-26	28.51	28.72	26.83	27.66	30660156
2007-07-27	27.67	28.35	27.51	27.80	18642200
2007-07-30	28.40	29.15	28.00	28.96	14468200
2007-07-31	29.38	29.60	28.38	28.59	13644600
2007-08-01	28.33	28.65	27.05	27.82	19198220
2007-08-02	28.09	28.73	27.90	28.46	11568800
2007-08-03	28.29	28.56	27.22	27.24	10259400
2007-08-06	27.31	28.00	26.77	27.87	13047200
2007-08-07	28.00	28.64	27.58	28.42	11852400
2007-08-08	28.83	29.31	28.57	29.03	11584800
2007-08-09	28.04	28.63	27.81	27.90	13156400
2007-08-10	27.50	27.50	26.19	27.37	19401600
2007-08-13	27.85	28.14	27.23	27.40	10694200
2007-08-14	27.56	27.69	26.50	26.55	12623200
2007-08-15	26.19	26.79	25.02	25.59	20639500
2007-08-16	24.90	26.13	23.65	25.87	34876600
2007-08-17	26.82	28.15	26.22	27.72	27069600
2007-08-20	28.04	28.18	26.79	27.16	12534400
2007-08-21	26.95	27.44	26.64	27.03	12761400
2007-08-22	27.67	27.96	27.26	27.93	9198600
2007-08-23	28.17	28.46	27.93	28.37	10636000
2007-08-24	28.32	29.00	28.18	28.97	7992200
2007-08-27	28.85	29.04	28.67	28.76	5476600
2007-08-28	28.27	28.54	27.39	27.47	11205400
2007-08-29	27.85	28.39	27.66	28.25	10014400
2007-08-30	27.93	28.50	27.71	28.15	9601800
2007-08-31	28.72	29.60	28.55	28.86	9116800
2007-09-04	28.88	29.57	28.83	29.42	9296900
2007-09-05	29.00	29.34	28.72	29.18	7681600
2007-09-06	29.45	29.58	28.83	29.16	7741000
2007-09-07	28.40	28.80	28.06	28.17	10058380
2007-09-10	28.39	28.51	27.73	28.09	6823400
2007-09-11	28.45	28.85	28.39	28.76	11211600
2007-09-12	28.60	29.02	28.51	28.59	7768000
2007-09-13	28.73	29.28	28.68	29.23	7275800
2007-09-14	28.95	29.35	28.88	29.10	7740944
2007-09-17	28.92	29.24	28.70	28.95	7990200
2007-09-18	29.22	30.31	29.08	30.00	15390400
2007-09-19	30.49	30.72	30.06	30.20	11355200
2007-09-20	30.19	30.60	29.98	30.13	7038800
2007-09-21	30.43	30.60	30.30	30.59	6591000
2007-09-24	30.70	30.70	30.41	30.58	10081600
2007-09-25	30.38	30.58	30.10	30.25	6622832
2007-09-26	30.46	30.69	30.11	30.60	7828140
2007-09-27	30.83	30.95	30.40	30.95	9320800
2007-09-28	30.84	30.89	30.38	30.55	7692600
2007-10-01	30.60	31.47	30.56	31.36	9861740
2007-10-02	31.47	31.71	31.15	31.68	8332400
2007-10-03	31.58	31.58	30.66	30.73	10733400
2007-10-04	30.84	30.89	29.88	30.27	12505000
2007-10-05	30.69	31.38	30.32	31.27	14232400
2007-10-08	31.22	31.51	30.66	31.39	10503636
2007-10-09	31.45	31.67	31.22	31.36	11574000
2007-10-10	31.41	31.60	31.06	31.35	10853600
2007-10-11	31.70	32.55	31.15	31.70	23596800
2007-10-12	31.77	32.31	31.71	32.30	7643812
2007-10-15	32.39	32.74	31.48	31.65	13145800
2007-10-16	31.46	31.84	31.08	31.47	11558600
2007-10-17	31.99	32.65	31.68	32.45	19613200
2007-10-18	32.23	33.01	32.23	32.89	14553900
2007-10-19	32.90	32.90	31.25	31.36	19338600
2007-10-22	31.03	31.67	30.32	31.61	12740400
2007-10-23	32.10	32.30	31.75	32.03	8229600
2007-10-24	31.88	32.02	31.27	31.68	10791600
2007-10-25	31.70	31.80	30.38	30.62	27666610
2007-10-26	31.03	31.45	30.57	31.30	19162200
2007-10-29	31.72	32.06	31.34	31.77	10206400
2007-10-30	31.56	31.76	31.02	31.20	9522600
2007-10-31	31.70	32.22	30.96	31.22	15684400
2007-11-01	30.26	30.26	29.32	29.59	15118250
2007-11-02	29.81	29.99	29.09	29.79	14656000
2007-11-05	29.26	30.30	28.87	29.51	10007654
2007-11-06	29.60	30.19	29.60	30.02	10947600
2007-11-07	29.98	29.98	28.65	28.73	10858848
2007-11-08	28.70	29.09	27.66	28.25	18710292
2007-11-09	27.93	28.55	27.67	28.01	15211886
2007-11-12	27.73	27.86	26.34	26.66	27860422
2007-11-13	26.64	28.74	26.64	28.57	21002180
2007-11-14	29.65	29.85	28.48	28.62	16436030
2007-11-15	28.64	28.64	27.72	28.17	14315066
2007-11-16	28.06	28.70	28.03	28.64	12859420
2007-11-19	28.40	28.47	27.26	27.59	9273340
2007-11-20	27.35	28.60	27.35	27.95	10549260
2007-11-21	27.95	28.15	27.14	27.57	15001934
2007-11-23	28.05	28.30	27.23	27.70	5933300
2007-11-26	27.69	28.03	26.73	26.77	11204424
2007-11-27	26.80	27.16	26.51	26.86	16931322
2007-11-28	27.09	28.75	27.09	28.34	20710690
2007-11-29	28.88	29.16	28.12	28.68	12414786
2007-11-30	29.36	30.08	29.03	29.44	13012882
2007-12-03	29.60	30.00	29.08	29.97	10597100
2007-12-04	30.02	30.41	29.60	30.18	10296100
2007-12-05	30.22	31.07	30.22	31.06	12902200
2007-12-06	30.88	31.09	30.79	31.04	10277700
2007-12-07	30.79	31.27	30.60	30.96	7873230
2007-12-10	30.75	31.25	30.58	30.62	13291874
2007-12-11	31.03	31.25	29.37	29.59	14052740
2007-12-12	30.09	31.27	29.52	30.25	10643336
2007-12-13	29.78	29.92	28.89	29.91	12818026
2007-12-14	29.55	29.81	29.39	29.64	7115530
2007-12-17	29.23	29.59	28.01	28.15	12018358
2007-12-18	28.63	28.96	28.06	28.65	11725250
2007-12-19	28.45	28.74	28.12	28.25	12078190
2007-12-20	28.27	28.68	28.01	28.25	9978098
2007-12-21	28.36	29.12	28.36	29.06	12439792
2007-12-24	29.11	29.55	28.98	29.25	2334316
2007-12-26	29.23	29.46	29.00	29.25	4295800
2007-12-27	29.05	29.12	28.83	28.96	5134772
2007-12-28	28.85	29.21	28.85	28.99	6295084
2007-12-31	28.89	29.42	28.81	29.31	5121788
2008-01-02	29.36	29.88	28.33	28.40	20477684
2008-01-03	28.38	28.66	28.10	28.62	9304974
2008-01-04	28.40	28.40	27.71	27.90	13860676
2008-01-07	27.69	28.19	27.02	27.71	12361648
2008-01-08	27.65	28.88	27.65	27.98	13387960
2008-01-09	28.30	28.36	27.33	28.31	15275926
2008-01-10	28.14	29.15	27.63	29.02	12967596
2008-01-11	28.73	28.97	27.95	28.31	9980300
2008-01-14	28.36	28.60	27.64	28.09	12964780
2008-01-15	27.69	27.98	26.73	27.00	14360880
2008-01-16	26.26	26.88	25.88	26.23	26181074
2008-01-17	26.24	26.90	25.05	25.35	20024072
2008-01-18	25.42	26.41	24.71	25.16	22589520
2008-01-22	23.46	26.49	23.40	25.87	29199626
2008-01-23	25.38	27.13	24.44	26.86	26825972
2008-01-24	27.18	27.67	26.68	27.22	18855918
2008-01-25	27.82	27.82	26.20	26.30	15720352
2008-01-28	26.22	27.37	25.99	27.19	14215400
2008-01-29	27.55	28.28	27.39	28.25	15553448
2008-01-30	28.16	28.88	27.85	28.16	24390310
2008-01-31	27.51	28.72	26.97	28.52	17287362
2008-02-01	28.61	29.74	28.61	29.45	18758296
2008-02-04	29.55	29.65	28.82	29.04	6553596
2008-02-05	28.81	29.08	27.31	27.45	15472520
2008-02-06	27.86	28.64	27.57	27.64	18922960
2008-02-07	27.73	28.12	26.76	27.82	21076790
2008-02-08	27.93	28.14	27.48	27.86	8979830
2008-02-11	28.14	28.83	27.44	28.75	11115312
2008-02-12	29.18	29.46	28.69	28.85	12370802
2008-02-13	29.25	29.72	29.04	29.65	11919354
2008-02-14	29.69	29.83	29.02	29.30	12764180
2008-02-15	29.15	29.22	28.71	28.97	7419558
2008-02-19	29.08	29.68	28.69	28.82	8079836
2008-02-20	28.62	29.33	28.29	29.31	11185194
2008-02-21	29.24	29.59	29.01	29.10	8603478
2008-02-22	29.48	29.48	28.65	29.36	8897122
2008-02-25	29.36	30.15	29.25	30.10	10108716
2008-02-26	29.79	30.74	29.79	30.64	18574924
2008-02-27	30.22	31.06	30.22	30.63	13861206
2008-02-28	30.56	30.75	29.97	30.06	11447396
2008-02-29	29.93	29.93	28.58	28.86	13552090
2008-03-03	29.02	29.31	28.40	29.19	10789766
2008-03-04	29.12	29.14	28.27	28.72	12405054
2008-03-05	28.54	29.03	28.17	28.44	11715776
2008-03-06	28.17	28.42	27.49	27.61	9580312
2008-03-07	27.26	28.03	27.05	27.65	12153778
2008-03-10	27.69	28.04	26.61	26.82	14982420
2008-03-11	27.23	28.44	27.23	28.44	14403286
2008-03-12	28.60	28.80	27.96	27.98	12872188
2008-03-13	27.30	28.67	27.23	28.54	12062708
2008-03-14	29.05	29.05	27.71	28.09	13283528
2008-03-17	27.70	28.39	26.97	27.76	13047752
2008-03-18	28.17	29.55	28.17	29.45	17427334
2008-03-19	29.59	29.59	28.08	28.08	12361778
2008-03-20	28.05	28.65	27.32	28.31	12472984
2008-03-24	28.09	29.48	28.09	29.32	10772066
2008-03-25	29.41	29.67	29.03	29.61	10737488
2008-03-26	29.46	29.55	29.01	29.44	8560726
2008-03-27	29.79	29.85	29.39	29.41	8627736
2008-03-28	29.46	29.74	29.30	29.48	6643130
2008-03-31	29.45	30.58	29.45	30.41	12640520
2008-04-01	30.69	31.78	30.67	31.56	21322662
2008-04-02	31.75	31.86	30.78	31.15	15179252
2008-04-03	30.98	31.87	30.78	31.87	12591788
2008-04-04	31.97	31.98	31.13	31.18	9415124
2008-04-07	31.21	31.60	30.83	30.98	9421992
2008-04-08	30.84	30.91	30.45	30.81	10241828
2008-04-09	31.02	31.02	29.90	30.02	11787018
2008-04-10	29.83	30.61	29.67	30.44	9925532
2008-04-11	30.05	30.33	29.82	29.91	6822008
2008-04-14	30.02	30.35	29.62	29.83	8819962
2008-04-15	30.15	30.72	30.02	30.58	7130242
2008-04-16	30.89	31.46	30.88	31.43	7641124
2008-04-17	31.30	31.57	31.01	31.44	7091966
2008-04-18	31.85	32.17	30.71	31.23	16300682
2008-04-21	30.80	31.78	30.80	31.78	8136540
2008-04-22	31.92	31.97	30.98	31.33	9458450
2008-04-23	30.94	31.50	30.87	31.24	10973252
2008-04-24	31.24	31.50	30.58	31.10	9812966
2008-04-25	27.68	28.05	26.25	26.87	114260932
2008-04-28	27.21	28.12	27.21	27.40	27626820
2008-04-29	27.55	27.69	27.08	27.27	26149366
2008-04-30	27.14	28.12	27.14	27.67	20052046
2008-05-01	27.84	27.93	26.57	26.92	28487954
2008-05-02	27.03	27.69	26.86	27.62	20215976
2008-05-05	27.33	27.98	27.33	27.98	12715750
2008-05-06	27.98	28.30	27.85	28.10	12135544
2008-05-07	28.24	28.64	27.49	27.66	21901006
2008-05-08	27.62	27.67	26.79	27.20	21269462
2008-05-09	26.98	27.51	26.98	27.26	10010402
2008-05-12	27.22	27.50	26.70	27.14	15023970
2008-05-13	27.25	27.34	27.07	27.16	11660244
2008-05-14	27.17	28.21	27.17	27.93	19982680
2008-05-15	27.93	28.13	27.56	27.81	12732934
2008-05-16	27.72	28.04	27.10	27.22	17642478
2008-05-19	27.21	27.64	27.12	27.21	14213256
2008-05-20	27.16	27.21	26.79	27.11	12069142
2008-05-21	27.04	27.21	26.63	26.67	11785496
2008-05-22	27.03	27.50	26.73	27.15	13698800
2008-05-23	26.99	27.39	26.79	27.18	8465976
2008-05-27	26.94	27.66	26.94	27.50	10550308
2008-05-28	27.38	27.92	27.33	27.91	9267238
2008-05-29	27.91	28.17	27.70	28.00	10810960
2008-05-30	28.00	28.60	28.00	28.53	16409022
2008-06-02	28.51	28.51	27.83	27.91	10231010
2008-06-03	27.80	28.11	27.19	27.35	13782282
2008-06-04	27.04	27.47	27.04	27.20	12619218
2008-06-05	27.33	27.45	27.09	27.38	10134910
2008-06-06	27.13	27.16	26.08	26.32	21275542
2008-06-09	26.40	26.78	26.17	26.62	11663262
2008-06-10	26.13	26.49	26.09	26.40	16272064
2008-06-11	26.73	27.23	26.18	26.28	15924774
2008-06-12	26.50	27.42	26.50	27.13	18506620
2008-06-13	27.37	27.42	26.78	27.02	13452834
2008-06-16	26.90	27.36	26.83	26.84	11194806
2008-06-17	26.46	26.71	26.21	26.26	24732186
2008-06-18	26.05	26.17	25.46	25.82	20108990
2008-06-19	25.47	25.89	25.38	25.39	15361876
2008-06-20	25.36	25.70	25.04	25.18	13720608
2008-06-23	25.04	25.32	24.98	25.19	9271548
2008-06-24	24.89	25.23	24.81	24.94	9444430
2008-06-25	24.79	26.02	24.79	25.67	13323924
2008-06-26	25.21	25.40	24.90	25.18	10396668
2008-06-27	25.06	25.61	24.93	25.13	11698080
2008-06-30	24.56	25.64	24.56	25.18	10954156
2008-07-01	24.71	25.00	24.36	24.96	20953890
2008-07-02	24.85	25.35	24.46	24.49	13230744
2008-07-03	24.63	24.90	24.44	24.64	8974724
2008-07-07	24.57	24.99	23.99	24.40	14416516
2008-07-08	24.21	24.82	24.15	24.73	14751586
2008-07-09	24.61	24.87	23.75	23.82	22099582
2008-07-10	23.82	24.23	23.09	24.17	24086346
2008-07-11	23.64	24.26	23.49	23.97	12423430
2008-07-14	24.51	24.51	23.85	23.95	9722774
2008-07-15	23.54	24.82	23.31	24.20	15820266
2008-07-16	24.20	24.99	24.20	24.84	14657860
2008-07-17	24.79	25.54	24.79	25.41	17600344
2008-07-18	25.51	25.80	25.16	25.35	13850274
2008-07-21	25.35	26.00	24.80	24.84	21154342
2008-07-22	23.80	24.00	22.53	23.63	61415876
2008-07-23	23.48	23.76	23.15	23.31	26470764
2008-07-24	23.29	23.50	22.49	22.51	24653050
2008-07-25	22.57	23.04	22.48	22.85	18949916
2008-07-28	23.05	23.10	22.69	22.70	10216980
2008-07-29	22.71	23.87	22.71	23.68	20127328
2008-07-30	24.14	24.34	23.94	24.15	20624520
2008-07-31	23.78	24.39	23.70	24.10	15904120
2008-08-01	24.12	24.48	23.63	23.83	15920638
2008-08-04	23.90	23.96	23.40	23.59	12198776
2008-08-05	23.65	24.42	23.65	24.39	14749266
2008-08-06	24.14	24.69	24.11	24.65	12017540
2008-08-07	24.47	24.52	23.89	24.00	15886066
2008-08-08	24.41	24.41	23.64	23.99	10560118
2008-08-11	23.87	24.09	23.18	23.34	14001804
2008-08-12	23.20	23.53	22.90	23.00	11497658
2008-08-13	22.74	23.60	22.69	23.53	12283848
2008-08-14	23.28	24.50	23.28	24.37	14335380
2008-08-15	24.50	24.60	23.98	24.39	11171900
2008-08-18	24.38	24.59	23.66	23.83	8471344
2008-08-19	23.50	24.39	23.39	24.10	10691272
2008-08-20	24.20	24.50	24.15	24.47	6576644
2008-08-21	24.25	24.67	24.25	24.46	7848998
2008-08-22	24.47	25.21	24.45	24.92	10699154
2008-08-25	24.74	24.91	24.29	24.36	6513564
2008-08-26	24.17	24.41	23.77	23.92	6959324
2008-08-27	23.89	24.68	23.87	24.56	8755660
2008-08-28	24.54	25.03	24.46	24.71	5331438
2008-08-29	24.78	24.78	24.30	24.53	4960224
2008-09-02	24.59	24.81	24.22	24.53	7176460
2008-09-03	24.50	24.61	23.92	24.15	9129022
2008-09-04	24.09	24.10	23.38	23.80	14014246
2008-09-05	23.82	23.82	22.94	23.68	15388536
2008-09-08	24.42	24.43	23.36	23.75	12848904
2008-09-09	23.75	23.81	22.56	22.60	15936930
2008-09-10	22.62	22.87	22.11	22.17	17662666
2008-09-11	21.84	22.43	21.33	22.32	15848248
2008-09-12	21.96	22.82	21.92	22.79	11773834
2008-09-15	21.24	22.52	21.24	21.28	15198688
2008-09-16	20.82	22.29	20.40	22.11	13789652
2008-09-17	21.67	21.87	20.37	20.53	27449044
2008-09-18	20.73	22.79	20.61	22.39	27528448
2008-09-19	23.40	26.21	22.88	23.34	21600544
2008-09-22	23.39	23.45	21.95	22.00	15800286
2008-09-23	21.80	22.02	21.07	21.27	17318900
2008-09-24	21.24	21.95	21.05	21.44	14657084
2008-09-25	21.44	22.97	21.19	22.89	19170736
2008-09-26	22.18	23.04	22.18	22.88	14222624
2008-09-29	22.25	22.53	20.14	20.60	25286138
2008-09-30	21.28	22.13	20.82	22.13	15801116
2008-10-01	21.95	22.33	21.42	22.30	14431230
2008-10-02	22.17	22.51	20.06	20.36	22509240
2008-10-03	20.47	20.79	19.01	19.01	22465930
2008-10-06	18.34	18.40	16.00	18.29	30024688
2008-10-07	18.36	18.85	16.88	16.96	23447854
2008-10-08	15.68	17.09	14.86	16.17	47936566
2008-10-09	16.36	17.19	15.26	15.32	26138654
2008-10-10	14.11	16.11	13.64	15.42	29693692
2008-10-13	16.75	18.45	15.32	18.44	27315304
2008-10-14	19.29	19.89	17.30	17.42	21057614
2008-10-15	16.26	17.05	15.88	16.02	18312010
2008-10-16	15.93	16.55	14.71	15.92	21338106
2008-10-17	15.33	17.19	15.33	16.59	14764262
2008-10-20	16.58	17.25	16.57	17.25	13070352
2008-10-21	16.36	16.95	15.74	15.81	14474192
2008-10-22	15.26	15.26	13.18	13.83	41654334
2008-10-23	13.73	14.16	12.26	12.81	37863078
2008-10-24	11.07	12.25	11.07	11.63	47789064
2008-10-27	11.46	11.95	11.16	11.28	28456312
2008-10-28	11.68	13.41	11.68	13.38	26875948
2008-10-29	13.27	13.94	12.35	13.48	39044850
2008-10-30	13.91	15.16	13.84	15.08	29306844
2008-10-31	15.18	15.25	14.40	14.77	16539006
2008-11-03	14.80	15.20	14.73	15.07	12239426
2008-11-04	15.26	16.26	15.26	16.21	17480302
2008-11-05	15.97	16.04	15.01	15.04	12390904
2008-11-06	14.80	15.22	14.41	14.59	19880986
2008-11-07	14.87	15.63	14.76	15.35	12005344
2008-11-10	15.84	15.95	14.92	15.20	12014182
2008-11-11	15.45	15.46	14.52	14.69	16977512
2008-11-12	14.40	14.58	13.92	14.01	17219332
2008-11-13	13.98	15.65	13.66	15.57	21191470
2008-11-14	15.09	15.42	14.52	14.68	20750888
2008-11-17	14.58	14.98	14.15	14.61	10637560
2008-11-18	14.43	14.87	14.38	14.71	19774868
2008-11-19	14.49	14.70	13.85	13.90	20449590
2008-11-20	13.69	14.01	13.23	13.29	20148618
2008-11-21	13.76	14.06	12.90	13.49	18537036
2008-11-24	13.37	14.98	13.37	14.62	21242420
2008-11-25	14.62	15.13	14.03	14.18	18111254
2008-11-26	14.04	14.74	13.87	14.72	16944076
2008-11-28	14.12	14.72	13.96	14.32	8083076
2008-12-01	13.97	14.24	13.69	13.74	15923760
2008-12-02	14.00	14.14	13.60	14.05	14885196
2008-12-03	13.70	14.08	13.49	13.88	13738866
2008-12-04	13.87	14.10	13.31	13.54	10634574
2008-12-05	13.34	13.55	12.84	13.41	16959174
2008-12-08	13.84	15.09	13.84	15.02	23470080
2008-12-09	14.77	15.27	14.62	14.91	11045538
2008-12-10	15.27	15.84	15.12	15.66	14489326
2008-12-11	15.75	16.49	14.96	15.85	14027864
2008-12-12	15.45	15.80	14.95	15.14	13112652
2008-12-15	15.05	15.52	14.87	15.02	13357954
2008-12-16	15.31	16.16	15.01	16.14	22425698
2008-12-17	15.84	16.14	15.58	16.04	12785270
2008-12-18	16.36	16.36	15.73	15.82	10898222
2008-12-19	15.76	16.15	15.30	15.52	10608530
2008-12-22	15.50	15.56	15.04	15.28	6418168
2008-12-23	15.42	15.52	14.95	15.03	5448602
2008-12-24	15.14	15.30	14.92	15.15	1760984
2008-12-26	15.07	15.20	14.91	15.18	2142104
2008-12-29	15.11	15.17	14.47	14.51	8965678
2008-12-30	14.56	14.94	14.25	14.41	8605614
2008-12-31	14.26	14.87	14.26	14.79	5366880
2009-01-02	14.99	15.28	14.65	15.21	7393992
2009-01-05	15.30	16.32	15.04	16.29	16041908
2009-01-06	16.47	16.68	16.10	16.29	15221628
2009-01-07	16.55	16.55	15.44	15.56	8636226
2009-01-08	15.64	15.64	15.16	15.47	7334614
2009-01-09	15.41	15.67	15.05	15.16	11237998
2009-01-12	15.14	15.21	14.62	14.67	7728190
2009-01-13	14.61	14.87	14.38	14.77	6658544
2009-01-14	14.33	14.41	13.80	13.85	11327836
2009-01-15	13.49	13.96	13.34	13.80	15584178
2009-01-16	13.86	14.28	13.47	13.75	9021530
2009-01-20	13.43	13.62	12.93	12.94	13322214
2009-01-21	12.94	13.54	12.94	13.52	16978308
2009-01-22	13.12	13.25	12.77	13.00	16021024
2009-01-23	12.65	13.21	12.57	13.20	12230446
2009-01-26	13.22	13.57	13.20	13.27	10753300
2009-01-27	12.96	13.57	12.96	13.29	9004112
2009-01-28	13.84	14.04	13.52	14.04	13549128
2009-01-29	14.01	14.01	13.60	13.67	11442596
2009-01-30	13.58	13.77	13.36	13.61	9755684
2009-02-02	13.25	13.68	12.96	13.58	9639656
2009-02-03	13.53	13.73	13.39	13.69	11461788
2009-02-04	13.69	14.07	13.64	13.70	14489772
2009-02-05	13.83	14.11	13.37	13.92	12177928
2009-02-06	14.24	15.08	14.14	14.82	21134164
2009-02-09	14.98	15.08	14.80	15.01	11231952
2009-02-10	14.73	15.24	14.11	14.44	16508630
2009-02-11	14.66	14.77	14.14	14.35	9571754
2009-02-12	14.32	14.32	13.77	14.15	12882738
2009-02-13	14.00	14.38	14.00	14.10	8325918
2009-02-17	13.51	13.77	13.38	13.52	13915934
2009-02-18	13.42	13.69	13.11	13.36	16515914
2009-02-19	13.61	13.92	13.21	13.30	10694886
2009-02-20	13.03	13.19	12.66	12.82	17564468
2009-02-23	12.86	13.05	12.12	12.15	15849536
2009-02-24	12.15	12.52	11.95	12.35	20099096
2009-02-25	12.33	12.33	11.72	12.08	20278562
2009-02-26	12.17	12.44	12.13	12.15	16862990
2009-02-27	11.67	12.28	11.67	12.16	20225530
2009-03-02	11.52	11.89	11.15	11.30	25138034
2009-03-03	11.46	11.76	11.40	11.60	17002942
2009-03-04	11.68	12.22	11.68	12.07	12600628
2009-03-05	11.78	11.91	11.52	11.69	14821236
2009-03-06	11.73	11.97	11.39	11.64	17224872
2009-03-09	11.53	11.63	11.34	11.48	12387274
2009-03-10	11.62	12.34	11.62	12.08	13550748
2009-03-11	12.14	12.68	12.07	12.54	13951004
2009-03-12	12.42	13.48	12.42	13.38	12857618
2009-03-13	13.40	13.71	13.35	13.66	13768196
2009-03-16	13.82	13.99	13.27	13.37	8589532
2009-03-17	13.38	13.90	13.20	13.84	10134284
2009-03-18	13.47	14.42	13.39	14.42	16456338
2009-03-19	14.25	14.65	13.52	13.61	19613432
2009-03-20	13.61	13.83	13.40	13.48	8985444
2009-03-23	13.63	14.60	13.63	14.47	11938458
2009-03-24	14.34	14.34	13.98	14.00	12259566
2009-03-25	14.08	14.49	13.89	14.23	7613390
2009-03-26	14.38	14.54	13.70	13.82	18813130
2009-03-27	13.74	13.74	13.17	13.24	16801814
2009-03-30	13.17	13.17	12.53	12.68	15784716
2009-03-31	13.01	13.28	12.86	12.93	10636546
2009-04-01	12.85	13.64	12.78	13.31	17580736
2009-04-02	13.46	14.46	13.46	14.35	19251150
2009-04-03	14.20	14.77	14.13	14.76	12105594
2009-04-06	14.61	14.62	13.67	14.18	18770110
2009-04-07	13.69	14.00	13.49	13.89	15000700
2009-04-08	13.91	14.23	13.89	13.98	7198562
2009-04-09	14.43	15.26	14.25	14.98	13361220
2009-04-13	14.87	15.31	14.64	15.16	10333238
2009-04-14	14.68	14.90	14.50	14.82	15101596
2009-04-15	14.60	15.06	14.60	14.79	10990806
2009-04-16	14.85	15.15	14.72	15.06	12710502
2009-04-17	15.21	15.28	14.92	14.95	9453350
2009-04-20	14.61	14.68	14.01	14.03	13150424
2009-04-21	13.82	14.76	13.82	14.62	12839296
2009-04-22	14.62	14.98	14.38	14.41	8556242
2009-04-23	14.57	15.06	14.51	14.93	11792524
2009-04-24	15.25	15.80	15.09	15.75	15585754
2009-04-27	14.42	14.89	14.26	14.58	22873126
2009-04-28	14.49	14.68	14.33	14.51	15781226
2009-04-29	15.77	16.27	15.75	16.17	35531934
2009-04-30	16.22	16.55	15.59	15.68	13272536
2009-05-01	15.99	16.41	15.87	16.41	6965144
2009-05-04	16.40	17.12	16.23	17.00	11711786
2009-05-05	17.24	17.42	16.82	17.34	13324886
2009-05-06	17.75	17.82	17.43	17.72	18347994
2009-05-07	17.93	18.10	17.07	17.19	12739550
2009-05-08	17.50	17.85	17.33	17.74	9308218
2009-05-11	17.63	17.89	17.34	17.81	7169116
2009-05-12	17.73	17.90	17.19	17.59	11787346
2009-05-13	17.43	17.43	16.78	16.83	9042108
2009-05-14	16.87	17.23	16.76	17.13	9965714
2009-05-15	17.12	17.22	16.73	16.82	7467376
2009-05-18	16.88	18.13	16.88	18.06	9592364
2009-05-19	18.21	18.64	17.90	18.28	12600088
2009-05-20	18.49	18.56	18.04	18.04	9817646
2009-05-21	17.89	17.90	17.54	17.78	7332480
2009-05-22	17.85	18.09	17.62	17.96	6917286
2009-05-26	17.67	18.32	17.56	18.14	6022858
2009-05-27	18.12	18.64	18.09	18.27	8197668
2009-05-28	18.39	18.62	17.99	18.62	5601430
2009-05-29	18.88	18.88	18.08	18.30	9943706
2009-06-01	18.67	18.69	17.93	18.55	10391096
2009-06-02	18.29	18.50	17.91	18.16	10667022
2009-06-03	18.07	18.07	17.44	17.67	11228082
2009-06-04	17.74	17.90	17.56	17.71	7685412
2009-06-05	17.92	18.10	17.63	17.89	9123370
2009-06-08	17.83	17.89	17.39	17.72	9864840
2009-06-09	17.95	17.96	17.52	17.58	9106326
2009-06-10	17.69	17.95	17.60	17.79	10636026
2009-06-11	17.66	18.14	17.66	17.98	6383384
2009-06-12	17.85	18.40	17.83	18.36	6405800
2009-06-15	18.27	18.29	17.80	17.95	11542288
2009-06-16	18.07	18.27	17.54	17.60	6657566
2009-06-17	17.61	17.71	17.11	17.35	8060412
2009-06-18	17.61	17.87	17.34	17.63	7371580
2009-06-19	17.79	17.92	17.54	17.66	6137012
2009-06-22	17.43	17.47	16.83	16.84	6456992
2009-06-23	16.85	17.00	16.60	16.88	6813250
2009-06-24	17.14	17.54	17.14	17.41	7881912
2009-06-25	17.38	18.14	17.25	18.12	7564742
2009-06-26	18.14	18.53	17.81	18.49	8297802
2009-06-29	18.45	18.71	18.26	18.65	5936224
2009-06-30	18.64	18.87	18.34	18.48	7093532
2009-07-01	18.74	19.00	18.74	18.90	6167024
2009-07-02	18.62	18.67	18.21	18.40	5528064
2009-07-06	18.30	18.45	17.92	18.41	8595478
2009-07-07	18.29	18.44	17.72	17.74	8852250
2009-07-08	17.81	18.13	17.62	18.08	12040870
2009-07-09	18.36	18.46	17.96	18.27	5865058
2009-07-10	18.09	18.32	17.91	18.26	6253308
2009-07-13	17.98	18.41	17.98	18.30	5687206
2009-07-14	18.28	18.50	18.05	18.38	9117516
2009-07-15	18.57	19.12	18.55	19.12	10919320
2009-07-16	18.88	19.60	18.86	19.50	7467208
2009-07-17	19.46	19.72	19.29	19.59	6898202
2009-07-20	19.81	20.27	19.81	20.07	9414780
2009-07-21	20.24	20.29	19.43	19.70	10091168
2009-07-22	19.75	20.97	19.73	20.80	17502136
2009-07-23	20.76	21.14	20.65	21.10	11593898
2009-07-24	20.87	21.23	20.67	20.78	6144278
2009-07-27	20.89	20.95	20.49	20.80	6312492
2009-07-28	20.58	20.77	20.47	20.60	5875354
2009-07-29	20.53	20.53	19.88	20.02	8853326
2009-07-30	20.17	20.53	20.17	20.27	5943830
2009-07-31	20.38	20.75	20.18	20.53	8415184
2009-08-03	20.89	21.50	20.69	21.48	8251856
2009-08-04	21.41	21.86	21.22	21.78	6694070
2009-08-05	21.89	21.96	21.48	21.75	7024590
2009-08-06	22.04	22.18	21.09	21.10	8087188
2009-08-07	21.49	21.63	21.29	21.33	6237720
2009-08-10	21.39	21.61	21.12	21.57	5587044
2009-08-11	21.28	21.48	21.05	21.27	6378606
2009-08-12	21.28	21.64	21.22	21.56	5428776
2009-08-13	21.70	21.89	21.43	21.80	5640604
2009-08-14	21.81	21.89	21.56	21.84	5424862
2009-08-17	21.31	21.44	21.08	21.37	5793248
2009-08-18	21.35	21.65	21.35	21.59	5642152
2009-08-19	21.18	21.80	21.16	21.71	4002758
2009-08-20	21.77	22.22	21.70	22.15	5727510
2009-08-21	22.43	22.59	22.23	22.56	5182676
2009-08-24	22.82	23.05	22.28	22.39	8124066
2009-08-25	22.39	23.09	22.39	22.75	7570042
2009-08-26	22.68	22.71	22.34	22.39	5694260
2009-08-27	22.55	22.55	22.03	22.32	5601138
2009-08-28	22.34	22.49	22.08	22.33	4358730
2009-08-31	21.99	21.99	21.50	21.55	7769232
2009-09-01	21.24	21.77	20.68	20.70	8014788
2009-09-02	20.72	21.12	20.53	20.66	5768248
2009-09-03	21.00	21.20	20.86	20.94	3905404
2009-09-04	20.81	21.39	20.81	21.36	4882998
2009-09-08	21.64	22.20	21.64	22.12	6500100
2009-09-09	22.12	22.12	21.67	21.84	7562826
2009-09-10	21.61	21.96	21.42	21.94	8639006
2009-09-11	22.06	22.17	21.86	22.04	7580004
2009-09-14	21.93	22.12	21.62	22.07	6041032
2009-09-15	22.03	22.28	21.88	22.24	6184844
2009-09-16	22.32	22.61	22.18	22.60	7582426
2009-09-17	22.57	22.81	22.36	22.38	6805216
2009-09-18	22.48	22.58	21.65	21.70	10182506
2009-09-21	21.65	21.66	21.16	21.47	6643944
2009-09-22	21.67	21.80	21.27	21.32	7411708
2009-09-23	21.20	21.44	20.46	20.49	11263516
2009-09-24	20.50	20.72	19.76	19.96	13765712
2009-09-25	19.95	20.35	19.74	20.17	10781432
2009-09-28	20.30	20.77	20.23	20.77	6164534
2009-09-29	20.73	21.08	20.73	20.95	6416352
2009-09-30	21.10	21.18	20.75	20.92	9883366
2009-10-01	20.62	21.00	20.14	20.23	8836410
2009-10-02	19.91	20.49	19.79	20.35	10187912
2009-10-05	20.36	20.95	20.13	20.91	7591460
2009-10-06	21.29	21.96	21.27	21.96	12359750
2009-10-07	22.09	22.09	21.67	21.94	5295248
2009-10-08	22.11	22.60	22.08	22.36	5669052
2009-10-09	22.27	22.57	22.25	22.47	4691572
2009-10-12	22.49	22.89	22.49	22.89	6000178
2009-10-13	22.69	22.96	22.50	22.85	6181240
2009-10-14	23.16	23.37	22.98	23.31	8789074
2009-10-15	23.22	23.37	23.11	23.21	6279012
2009-10-16	23.11	23.17	22.73	22.98	5970528
2009-10-19	23.05	23.15	22.88	22.93	7729006
2009-10-20	22.91	23.11	22.61	22.72	8688850
2009-10-21	22.77	23.19	22.68	22.78	10963332
2009-10-22	22.69	22.93	22.55	22.67	7303234
2009-10-23	22.64	22.82	22.06	22.12	8716296
2009-10-26	22.34	22.64	21.86	21.91	8369824
2009-10-27	21.61	21.80	21.12	21.24	13981460
2009-10-28	21.13	21.44	20.98	21.02	11593128
2009-10-29	21.39	21.87	21.13	21.74	10924208
2009-10-30	21.79	21.93	20.87	21.07	10270374
2009-11-02	21.16	21.79	21.07	21.39	10484180
2009-11-03	21.07	21.63	21.01	21.52	6547154
2009-11-04	21.86	22.13	21.57	21.86	10254976
2009-11-05	22.04	22.42	22.02	22.35	11193466
2009-11-06	22.07	22.29	22.01	22.15	8352264
2009-11-09	22.38	22.81	22.38	22.75	5957512
2009-11-10	22.56	22.95	22.52	22.81	7056268
2009-11-11	22.95	23.34	22.94	23.08	7166028
2009-11-12	23.03	23.10	22.80	22.96	8260254
2009-11-13	22.98	23.17	22.80	23.02	9820242
2009-11-16	23.23	23.82	23.06	23.51	6922130
2009-11-17	23.28	23.37	22.78	23.37	7214790
2009-11-18	23.39	23.39	22.83	22.95	8414540
2009-11-19	22.68	22.81	22.38	22.73	6092018
2009-11-20	22.64	22.69	22.40	22.44	5658642
2009-11-23	22.67	23.00	22.57	22.93	4996892
2009-11-24	22.78	22.91	22.56	22.82	3590366
2009-11-25	22.78	23.46	22.68	23.41	9301488
2009-11-27	22.64	23.45	22.41	23.08	4679146
2009-11-30	23.04	23.19	22.82	23.10	8799758
2009-12-01	23.43	23.96	23.10	23.72	11325138
2009-12-02	23.65	23.96	23.18	23.31	15656382
2009-12-03	23.50	23.64	23.14	23.19	6403900
2009-12-04	23.57	23.76	22.89	23.43	7116574
2009-12-07	23.25	23.35	23.02	23.07	5903740
2009-12-08	22.93	22.93	22.24	22.30	8277818
2009-12-09	22.30	22.49	22.08	22.41	9081088
2009-12-10	22.50	22.71	22.48	22.70	5991760
2009-12-11	22.73	22.86	22.59	22.66	4891774
2009-12-14	22.69	23.06	22.61	22.92	6108566
2009-12-15	22.81	23.14	22.72	22.77	4693234
2009-12-16	22.82	23.00	22.48	22.55	7918762
2009-12-17	22.33	22.47	21.94	22.30	7340756
2009-12-18	22.26	22.53	22.13	22.43	6773336
2009-12-21	22.68	22.75	22.20	22.24	6937700
2009-12-22	22.43	22.71	22.25	22.60	4884412
2009-12-23	22.67	22.70	22.48	22.68	3027288
2009-12-24	22.80	22.90	22.66	22.74	1755620
2009-12-28	22.80	22.92	22.42	22.57	3429940
2009-12-29	22.68	22.73	22.57	22.62	3676390
2009-12-30	22.43	22.56	22.27	22.41	3807688
2009-12-31	22.44	22.66	22.39	22.43	2314372
2010-01-04	22.81	23.32	22.81	23.30	6506294
2010-01-05	23.27	23.55	23.12	23.29	5466898
2010-01-06	23.20	23.55	23.14	23.33	4365840
2010-01-07	23.16	23.59	23.04	23.56	4288410
2010-01-08	23.48	23.69	23.33	23.55	3810386
2010-01-11	23.55	23.84	23.50	23.82	5627988
2010-01-12	23.46	23.85	23.32	23.75	4847428
2010-01-13	23.93	23.98	23.68	23.87	5578860
2010-01-14	22.80	22.81	22.32	22.72	44542880
2010-01-15	22.66	22.78	22.07	22.23	21160056
2010-01-19	22.43	22.44	22.19	22.39	13428824
2010-01-20	22.26	22.31	21.44	21.48	17524950
2010-01-21	21.49	21.63	20.85	20.90	21330610
2010-01-22	20.93	20.99	20.49	20.66	21855782
2010-01-25	20.82	21.06	20.48	20.50	21221788
2010-01-26	20.35	21.23	20.22	20.87	17634728
2010-01-27	20.83	21.01	20.17	20.78	17187866
2010-01-28	21.12	21.25	20.78	21.17	12503812
2010-01-29	21.25	21.46	20.61	20.84	13430218
2010-02-01	21.04	21.33	20.92	21.31	6185708
2010-02-02	21.27	21.62	21.22	21.50	9545324
2010-02-03	21.47	22.05	21.26	21.88	11988208
2010-02-04	21.68	21.68	21.14	21.15	11284790
2010-02-05	21.02	21.22	20.46	21.18	11875698
2010-02-08	21.12	21.18	20.70	20.71	10039726
2010-02-09	21.08	21.28	20.95	21.10	11686280
2010-02-10	21.10	21.21	20.70	20.78	6623200
2010-02-11	20.68	21.44	20.68	21.34	7853106
2010-02-12	21.18	21.33	20.87	21.30	6114248
2010-02-16	21.59	21.98	21.44	21.91	9699218
2010-02-17	22.17	22.31	21.79	21.90	5712134
2010-02-18	21.74	21.91	21.60	21.80	9003844
2010-02-19	21.55	21.82	21.41	21.64	9138116
2010-02-22	21.84	21.84	21.26	21.43	7548986
2010-02-23	21.16	21.37	20.98	21.07	8789668
2010-02-24	21.12	21.41	21.12	21.23	5206268
2010-02-25	20.93	21.26	20.83	21.16	7083626
2010-02-26	21.16	21.38	21.05	21.28	4683160
2010-03-01	21.48	21.48	21.17	21.19	7670970
2010-03-02	21.28	21.50	21.20	21.44	6598246
2010-03-03	21.65	21.96	21.45	21.87	7005388
2010-03-04	21.94	22.06	21.70	21.93	6156604
2010-03-05	22.08	22.39	22.05	22.39	5942098
2010-03-08	22.34	22.50	22.28	22.45	8340376
2010-03-09	22.40	22.67	22.31	22.58	6320380
2010-03-10	22.57	22.84	22.57	22.81	7902160
2010-03-11	22.80	22.86	22.59	22.86	4745588
2010-03-12	22.94	22.94	22.63	22.78	4968926
2010-03-15	22.83	22.84	22.42	22.70	2835980
2010-03-16	22.68	23.22	22.57	23.19	5586766
2010-03-17	23.27	23.53	23.22	23.51	6341146
2010-03-18	23.42	23.63	23.24	23.48	8422844
2010-03-19	23.50	23.52	23.21	23.39	7223518
2010-03-22	23.20	23.57	23.20	23.48	6704106
2010-03-23	23.44	23.84	23.43	23.79	6900352
2010-03-24	23.77	23.80	23.49	23.59	6591854
2010-03-25	23.68	23.84	23.52	23.55	6461032
2010-03-26	23.59	23.81	23.45	23.74	7668294
2010-03-29	23.83	24.17	23.78	24.14	8604174
2010-03-30	24.30	24.30	24.02	24.26	5846612
2010-03-31	24.25	24.25	23.90	24.03	9984120
2010-04-01	24.11	24.36	24.05	24.16	7620434
2010-04-05	24.29	24.70	24.26	24.60	6786158
2010-04-06	24.69	24.81	24.54	24.69	7923370
2010-04-07	24.52	24.71	24.26	24.34	8992400
2010-04-08	24.27	24.28	23.97	24.03	8316574
2010-04-09	24.12	24.47	24.04	24.45	8501978
2010-04-12	24.38	24.55	24.28	24.52	5571410
2010-04-13	24.47	24.60	24.39	24.58	8061908
2010-04-14	24.75	24.78	24.64	24.76	6210068
2010-04-15	24.74	24.98	24.64	24.98	6258552
2010-04-16	24.82	25.00	24.26	24.57	8676752
2010-04-19	24.41	24.59	23.99	24.33	8476588
2010-04-20	24.52	24.61	24.39	24.42	4793820
2010-04-21	24.35	24.47	24.08	24.26	7812472
2010-04-22	24.07	24.45	23.84	24.38	8793746
2010-04-23	24.41	24.71	24.29	24.62	6911920
2010-04-26	24.53	24.76	24.49	24.62	5277928
2010-04-27	24.27	24.61	23.77	23.81	12790186
2010-04-28	23.91	24.25	23.82	24.06	9789892
2010-04-29	24.17	24.57	24.17	24.41	7151522
2010-04-30	24.78	24.94	24.53	24.58	10310906
2010-05-03	24.83	25.08	24.63	24.92	5679990
2010-05-04	24.33	24.64	24.04	24.09	10114178
2010-05-05	23.59	24.01	23.44	23.74	11809442
2010-05-06	23.47	23.94	21.44	22.81	18743714
2010-05-07	22.77	23.07	22.12	22.89	17499820
2010-05-10	23.81	24.25	23.78	24.10	11683538
2010-05-11	23.74	24.29	7.30	23.87	6598274
2010-05-12	24.03	24.29	23.96	24.26	4674270
2010-05-13	24.25	24.31	23.98	23.99	5942176
2010-05-14	23.94	23.94	23.36	23.50	7819312
2010-05-17	23.45	23.69	22.81	23.36	8336336
2010-05-18	23.63	23.70	22.92	23.02	7912990
2010-05-19	22.73	22.91	22.51	22.77	8894386
2010-05-20	22.22	22.30	21.80	21.84	17127028
2010-05-21	21.59	22.38	21.48	22.20	10583450
2010-05-24	22.05	22.59	22.03	22.22	6282524
2010-05-25	21.58	22.07	21.40	22.04	12477116
2010-05-26	22.43	22.85	22.13	22.19	7468034
2010-05-27	22.65	23.11	22.59	23.11	9682520
2010-05-28	22.95	23.05	22.53	22.60	6222250
2010-06-01	22.78	23.24	22.68	22.68	7388466
2010-06-02	22.75	23.23	22.75	23.23	5644164
2010-06-03	23.44	23.63	22.91	23.17	5593464
2010-06-04	22.72	23.12	22.56	22.66	6230748
2010-06-07	22.67	22.94	22.57	22.65	7252004
2010-06-08	22.81	23.14	22.70	23.08	9572820
2010-06-09	23.12	23.44	22.92	23.02	8507204
2010-06-10	23.35	23.59	23.35	23.55	12045592
2010-06-11	23.37	23.95	23.23	23.45	11155630
2010-06-14	23.81	23.81	23.24	23.32	6230868
2010-06-15	23.58	24.04	23.56	24.01	9312034
2010-06-16	23.77	24.20	23.75	24.15	6183124
2010-06-17	24.03	24.31	24.03	24.24	8220422
2010-06-18	24.29	24.43	24.08	24.16	5896444
2010-06-21	24.45	24.68	24.16	24.23	5118840
2010-06-22	24.17	24.45	23.87	23.92	4661614
2010-06-23	23.83	24.47	23.76	24.39	11725972
2010-06-24	24.23	24.34	23.87	24.00	6857730
2010-06-25	23.94	24.51	23.92	24.45	6722410
2010-06-28	24.56	24.58	24.20	24.29	4661744
2010-06-29	23.88	23.88	22.95	23.16	11290462
2010-06-30	23.12	23.51	22.63	22.68	10888876
2010-07-01	22.88	22.88	22.07	22.79	10831044
2010-07-02	22.72	22.91	22.57	22.79	4713044
2010-07-06	23.24	23.51	22.88	23.05	6315326
2010-07-07	23.07	23.74	23.02	23.71	9087342
2010-07-08	23.86	23.89	23.38	23.58	5922450
2010-07-09	23.67	23.76	23.45	23.58	4702186
2010-07-12	23.57	23.65	23.15	23.19	6086644
2010-07-13	23.42	23.77	23.41	23.70	9340708
2010-07-14	23.52	23.84	23.52	23.78	6517342
2010-07-15	23.56	23.89	23.47	23.67	4534154
2010-07-16	23.47	23.60	22.91	22.91	6276652
2010-07-19	23.09	23.16	22.94	23.03	5074650
2010-07-20	22.76	23.41	22.61	23.39	5170052
2010-07-21	23.82	23.86	23.13	23.36	6081718
2010-07-22	23.63	24.49	23.63	24.46	8058112
2010-07-23	24.28	24.43	23.84	24.43	7793682
2010-07-26	24.39	24.67	24.29	24.60	4983108
2010-07-27	24.66	24.77	24.24	24.37	4962928
2010-07-28	24.16	24.47	24.06	24.25	6558082
2010-07-29	24.48	24.54	23.96	24.03	6032410
2010-07-30	23.86	23.94	23.62	23.68	7917700
2010-08-02	24.12	24.42	23.97	24.35	6639848
2010-08-03	24.01	24.41	23.92	24.41	4015094
2010-08-04	24.40	24.68	24.34	24.59	4866514
2010-08-05	24.35	24.62	24.35	24.51	4876320
2010-08-06	24.25	24.44	24.06	24.26	5115008
2010-08-09	24.39	24.48	24.23	24.32	3147640
2010-08-10	24.01	24.23	23.89	24.08	4909574
2010-08-11	23.75	23.75	23.34	23.37	5332074
2010-08-12	23.08	23.52	23.02	23.40	4912424
2010-08-13	23.45	23.75	23.39	23.65	5016846
2010-08-16	22.99	23.87	22.98	23.83	4119848
2010-08-17	24.02	24.23	24.02	24.04	3944062
2010-08-18	24.16	24.20	23.85	23.86	6362666
2010-08-19	23.82	23.83	23.36	23.61	5733006
2010-08-20	23.45	23.68	23.34	23.68	3552562
2010-08-23	23.53	23.67	23.35	23.35	4207426
2010-08-24	22.96	23.19	22.54	22.54	8591596
2010-08-25	22.21	22.41	21.96	22.30	15531644
2010-08-26	22.36	22.55	22.04	22.08	7488444
2010-08-27	22.19	22.68	21.97	22.57	7646524
2010-08-30	22.30	22.47	22.03	22.05	3933674
2010-08-31	22.08	22.29	21.98	22.26	8204556
2010-09-01	22.60	23.26	22.46	23.20	9495772
2010-09-02	23.11	23.45	23.07	23.39	3938782
2010-09-03	23.69	23.86	23.48	23.61	4690498
2010-09-07	23.40	23.47	23.20	23.37	3822488
2010-09-08	23.53	23.60	23.27	23.29	4993362
2010-09-09	23.55	23.59	23.19	23.33	3788208
2010-09-10	23.49	23.50	23.15	23.41	3651530
2010-09-13	23.61	23.92	23.52	23.79	6597674
2010-09-14	23.77	23.90	23.58	23.80	4111982
2010-09-15	23.64	23.93	23.61	23.91	5877148
2010-09-16	23.71	24.03	23.61	23.76	2969518
2010-09-17	23.87	23.92	23.61	23.65	5182426
2010-09-20	23.91	24.41	23.80	24.40	6282008
2010-09-21	24.53	24.68	24.34	24.64	7484854
2010-09-22	24.47	24.93	24.34	24.83	5952224
2010-09-23	24.49	25.13	24.45	24.97	7161204
2010-09-24	25.24	25.46	25.13	25.26	7598518
2010-09-27	25.41	25.41	25.13	25.13	3502970
2010-09-28	25.26	25.42	25.01	25.40	7100446
2010-09-29	25.31	25.44	25.20	25.24	4428244
2010-09-30	25.34	25.54	25.13	25.46	5526760
2010-10-01	25.61	25.90	25.59	25.88	6077142
2010-10-04	25.83	26.07	25.59	25.98	6957936
2010-10-05	26.13	26.26	25.86	25.92	6405160
2010-10-06	25.99	26.26	25.87	26.26	5131706
2010-10-07	26.30	26.33	25.93	25.99	5320422
2010-10-08	26.04	26.55	25.94	26.44	3780950
2010-10-11	26.44	26.78	26.39	26.62	3645616
2010-10-12	26.58	26.61	26.22	26.53	5028630
2010-10-13	26.73	27.03	26.57	26.93	5023220
2010-10-14	26.83	27.05	26.68	26.81	6345830
2010-10-15	26.87	26.98	26.69	26.90	4560148
2010-10-18	26.77	27.18	26.70	27.16	4335868
2010-10-19	26.63	26.95	26.47	26.50	7252768
2010-10-20	26.64	27.23	26.52	27.15	7485802
2010-10-21	27.26	27.62	27.08	27.30	7530204
2010-10-22	27.22	27.48	27.17	27.48	6243362
2010-10-25	27.67	28.00	27.61	27.85	7604062
2010-10-26	27.61	27.77	27.51	27.71	6096504
2010-10-27	27.45	27.48	26.98	27.19	6762182
2010-10-28	27.39	27.54	27.08	27.28	6809096
2010-10-29	27.22	27.54	27.22	27.34	6519450
2010-11-01	27.48	27.76	27.31	27.48	3540874
2010-11-02	27.61	27.93	27.29	27.73	3985972
2010-11-03	27.72	27.88	27.34	27.68	7736688
2010-11-04	28.06	28.24	27.89	28.14	5134664
2010-11-05	28.03	28.47	27.99	28.40	6036222
2010-11-08	28.22	28.26	27.98	28.26	5415124
2010-11-09	28.46	28.46	27.40	27.51	7310542
2010-11-10	27.43	27.71	27.10	27.48	8207146
2010-11-11	27.26	27.59	27.20	27.37	5701960
2010-11-12	27.17	27.54	27.10	27.28	5048152
2010-11-15	27.28	27.86	27.16	27.53	3604538
2010-11-16	27.29	27.32	26.65	26.80	8197858
2010-11-17	26.80	27.03	26.79	27.00	4217716
2010-11-18	27.37	27.62	27.29	27.57	5608170
2010-11-19	27.44	27.75	27.29	27.73	3809918
2010-11-22	27.53	27.73	27.24	27.57	4023702
2010-11-23	27.14	27.20	26.74	26.84	4947854
2010-11-24	27.08	27.56	27.05	27.54	4709882
2010-11-26	27.17	27.37	27.02	27.14	2103532
2010-11-29	27.08	27.13	26.58	26.99	6785340
2010-11-30	26.64	27.09	26.64	26.95	8042702
2010-12-01	27.55	27.59	27.35	27.42	8429646
2010-12-02	27.42	27.82	27.42	27.57	4283332
2010-12-03	27.40	27.51	27.18	27.34	4191512
2010-12-06	27.24	27.46	27.14	27.42	3484438
2010-12-07	27.69	27.84	27.15	27.16	4983932
2010-12-08	27.01	27.28	27.00	27.15	4561314
2010-12-09	27.26	27.32	26.57	26.77	8295786
2010-12-10	26.84	27.14	26.74	27.07	5084816
2010-12-13	27.15	27.37	27.12	27.16	4305098
2010-12-14	27.16	27.40	27.15	27.31	5288882
2010-12-15	27.21	27.25	26.72	26.83	4585934
2010-12-16	27.05	27.08	26.72	26.85	5825330
2010-12-17	26.67	27.13	26.58	27.02	5162016
2010-12-20	27.05	27.14	26.89	26.95	2839064
2010-12-21	27.02	27.32	27.02	27.14	3741374
2010-12-22	26.97	27.21	26.94	27.14	3078532
2010-12-23	27.07	27.28	27.00	27.02	2723614
2010-12-27	26.91	26.97	26.74	26.92	2258738
2010-12-28	27.00	27.21	26.87	27.10	3741290
2010-12-29	27.17	27.28	26.97	27.09	3096246
2010-12-30	27.16	27.23	27.04	27.10	3068234
2010-12-31	27.07	27.45	26.96	27.37	2386486
2011-01-03	27.51	27.91	27.48	27.67	4662788
2011-01-04	27.77	27.92	27.45	27.74	4206250
2011-01-05	27.68	28.21	27.55	28.11	3751210
2011-01-06	28.02	28.24	28.02	28.08	3841604
2011-01-07	28.04	28.46	27.97	28.17	4577750
2011-01-10	28.06	28.17	27.84	28.06	4677082
2011-01-11	28.16	28.26	28.02	28.06	4801666
2011-01-12	28.18	28.25	27.56	27.65	7404418
2011-01-13	27.73	27.81	27.54	27.67	3370030
2011-01-14	27.69	27.85	27.59	27.85	3329184
2011-01-18	27.70	28.25	27.70	28.17	4068968
2011-01-19	28.26	28.36	27.91	27.98	4672752
2011-01-20	27.77	28.02	27.64	27.92	4163160
2011-01-21	28.22	28.22	27.79	27.87	5059916
2011-01-24	27.86	28.15	27.81	28.11	2641606
2011-01-25	27.95	28.19	27.58	27.70	5347894
2011-01-26	27.87	27.87	27.63	27.69	6315128
2011-01-27	27.79	27.79	27.35	27.40	6375878
2011-01-28	27.41	27.42	26.62	26.79	7948184
2011-01-31	26.78	27.22	26.70	27.21	4815478
2011-02-01	27.42	28.01	27.35	27.94	5399006
2011-02-02	27.87	28.12	27.66	27.93	4415892
2011-02-03	27.83	27.94	27.62	27.87	3180454
2011-02-04	27.83	27.93	27.44	27.45	5996598
2011-02-07	27.39	27.49	27.05	27.13	4495260
2011-02-08	27.19	27.38	27.09	27.37	6044122
2011-02-09	27.40	27.40	26.71	26.92	7931354
2011-02-10	26.71	26.94	26.46	26.87	7364692
2011-02-11	26.69	27.17	26.69	27.11	4437020
2011-02-14	27.02	27.08	26.93	26.94	5629684
2011-02-15	26.75	27.00	26.66	26.82	4722952
2011-02-16	27.01	27.06	26.84	27.00	4365886
2011-02-17	26.96	27.43	26.88	27.29	7170632
2011-02-18	27.22	27.75	27.22	27.49	4189674
2011-02-22	27.11	27.29	26.76	26.78	7565304
2011-02-23	26.65	26.74	26.30	26.42	7560442
2011-02-24	26.30	26.57	26.26	26.51	6477600
2011-02-25	26.67	26.90	26.49	26.85	5125418
2011-02-28	27.01	27.46	27.01	27.41	4902808
2011-03-01	27.34	27.41	26.81	26.89	5770026
2011-03-02	26.88	27.08	26.78	26.94	3857196
2011-03-03	27.08	27.22	27.03	27.14	5469754
2011-03-04	27.11	27.20	26.68	26.88	5164662
2011-03-07	26.92	26.92	26.49	26.64	4545504
2011-03-08	26.72	26.83	26.50	26.65	6341556
2011-03-09	26.55	26.73	26.50	26.53	4876192
2011-03-10	26.28	26.35	25.92	25.98	6139904
2011-03-11	25.89	26.34	25.72	26.30	4408528
2011-03-14	26.07	26.60	25.93	26.56	4375090
2011-03-15	25.71	26.09	25.66	26.04	6232856
2011-03-16	26.00	26.07	25.47	25.86	7921164
2011-03-17	26.24	26.34	25.77	25.82	4499014
2011-03-18	26.22	26.22	25.53	25.60	4411982
2011-03-21	25.94	26.08	25.76	25.90	3017846
2011-03-22	25.85	26.15	25.67	26.12	4459072
2011-03-23	26.16	26.64	26.06	26.59	6889066
2011-03-24	26.79	26.92	26.57	26.90	6173516
2011-03-25	26.90	26.98	26.72	26.83	5116690
2011-03-28	26.92	27.03	26.73	26.92	5574694
2011-03-29	26.84	27.07	26.71	27.04	4747972
2011-03-30	27.20	27.44	27.11	27.40	5382810
2011-03-31	27.40	27.75	27.26	27.74	5945162
2011-04-01	27.99	28.21	27.83	28.11	6760216
2011-04-04	28.10	28.15	27.93	27.98	3502798
2011-04-05	27.83	28.16	27.78	28.07	5476612
2011-04-06	28.19	28.36	28.12	28.17	7165642
2011-04-07	28.18	28.36	27.93	28.05	5119204
2011-04-08	28.07	28.28	27.69	27.91	5711952
2011-04-11	27.93	28.17	27.72	28.05	4695892
2011-04-12	27.81	27.97	27.65	27.76	4087402
2011-04-13	27.98	28.01	27.60	27.78	3678020
2011-04-14	27.59	27.76	27.42	27.64	4727756
2011-04-15	27.64	27.88	27.63	27.82	4394548
2011-04-18	27.30	27.30	26.81	27.07	6538536
2011-04-19	27.10	27.15	26.75	26.81	7244856
2011-04-20	26.88	27.16	26.88	27.05	8926732
2011-04-21	27.10	27.16	26.97	27.02	3151130
2011-04-25	26.99	27.06	26.85	26.92	4227984
2011-04-26	27.00	27.03	26.74	26.99	5438896
2011-04-27	26.97	27.12	26.81	27.08	5699234
2011-04-28	27.05	27.09	26.73	26.87	6144520
2011-04-29	26.87	27.35	26.84	27.31	5398684
2011-05-02	27.28	27.44	26.95	27.00	4812598
2011-05-03	26.85	26.88	25.98	26.00	8198644
2011-05-04	26.04	26.04	25.10	25.16	10854058
2011-05-05	24.99	25.22	24.85	24.94	12967204
2011-05-06	25.25	25.35	24.66	24.69	12343124
2011-05-09	24.76	24.91	24.59	24.81	6967172
2011-05-10	24.85	25.17	24.82	25.11	9373084
2011-05-11	25.08	25.11	24.84	24.99	7350528
2011-05-12	24.77	24.84	24.36	24.40	10666902
2011-05-13	24.39	24.42	24.03	24.25	9365104
2011-05-16	24.25	24.25	23.96	24.01	7328968
2011-05-17	23.98	23.98	23.52	23.66	15081452
2011-05-18	23.63	23.94	23.63	23.89	12026440
2011-05-19	23.96	24.02	23.72	23.94	9269034
2011-05-20	23.88	24.52	23.86	24.35	9687886
2011-05-23	23.99	24.35	23.87	24.31	8398248
2011-05-24	24.52	24.88	24.42	24.71	10975022
2011-05-25	24.59	24.83	24.44	24.67	7141456
2011-05-26	24.66	24.90	24.57	24.87	8021494
2011-05-27	24.87	25.10	24.86	25.00	5409814
2011-05-31	25.16	25.28	25.02	25.16	8455512
2011-06-01	25.08	25.21	24.72	24.72	6135676
2011-06-02	24.76	24.82	24.36	24.54	6299562
2011-06-03	24.39	24.43	23.40	23.44	17521192
2011-06-06	23.36	23.56	22.94	23.04	13121440
2011-06-07	23.13	23.59	23.11	23.35	11030060
2011-06-08	23.28	23.36	23.06	23.12	8454904
2011-06-09	23.19	23.42	23.13	23.37	8837578
2011-06-10	23.15	23.18	22.83	22.96	6726044
2011-06-13	23.07	23.40	22.95	23.36	10758628
2011-06-14	23.59	23.85	23.51	23.81	11695376
2011-06-15	23.55	23.86	23.44	23.63	9037980
2011-06-16	23.57	23.72	23.40	23.53	9242302
2011-06-17	23.65	23.77	23.27	23.77	9608798
2011-06-20	23.69	23.99	23.61	23.90	6027030
2011-06-21	24.00	24.23	23.92	24.16	6603254
2011-06-22	23.98	24.56	23.97	24.40	7055130
2011-06-23	23.96	24.43	23.92	24.42	9765728
2011-06-24	24.40	24.50	24.16	24.24	9227964
2011-06-27	24.26	24.55	24.16	24.50	4460586
2011-06-28	24.52	24.96	24.50	24.91	7401754
2011-06-29	25.03	25.68	25.00	25.60	8712516
2011-06-30	25.69	25.85	25.45	25.72	8584172
2011-07-01	25.85	26.02	25.46	25.82	9229565
2011-07-05	25.83	25.94	25.45	25.76	7451959
2011-07-06	25.74	25.78	25.41	25.49	6352120
2011-07-07	25.71	25.80	25.47	25.52	6691674
2011-07-08	25.25	25.42	24.93	25.23	8457548
2011-07-11	24.90	25.10	24.82	25.00	5561179
2011-07-12	24.87	24.99	24.65	24.66	5874064
2011-07-13	24.78	25.03	24.61	24.95	7495472
2011-07-14	25.21	25.21	24.83	25.01	6851872
2011-07-15	25.24	25.28	24.80	24.93	3471754
2011-07-18	24.80	24.87	24.63	24.80	4661687
2011-07-19	24.79	25.02	24.40	24.56	7929092
2011-07-20	24.62	24.62	24.12	24.19	9986637
2011-07-21	24.31	24.45	23.95	24.28	10537650
2011-07-22	24.35	24.85	24.18	24.80	8598052
2011-07-25	24.57	24.76	24.45	24.66	5791365
2011-07-26	24.65	24.88	24.47	24.81	4800773
2011-07-27	24.78	24.81	24.11	24.61	9635527
2011-07-28	24.63	25.26	24.59	24.76	6066603
2011-07-29	24.60	24.92	24.43	24.63	5112037
2011-08-01	24.80	24.93	24.55	24.72	3684739
2011-08-02	24.56	24.87	23.39	23.47	13357498
2011-08-03	23.45	23.65	22.96	23.26	13505517
2011-08-04	23.01	23.13	22.25	22.28	10847596
2011-08-05	22.64	22.85	21.90	22.57	12038165
2011-08-08	21.97	22.32	21.06	21.22	12491070
2011-08-09	21.36	22.07	21.09	22.07	14709533
2011-08-10	21.79	21.95	20.87	21.47	9912046
2011-08-11	21.66	22.91	21.49	22.74	9057489
2011-08-12	22.87	23.07	22.49	22.62	5411789
2011-08-15	22.82	23.15	22.79	22.91	5195674
2011-08-16	22.63	22.95	22.42	22.85	5828564
2011-08-17	23.07	23.35	22.67	23.35	5839823
2011-08-18	22.68	22.87	21.97	22.30	7283745
2011-08-19	22.07	22.57	21.99	22.29	8029525
2011-08-22	22.71	22.83	22.49	22.60	6142305
2011-08-23	22.75	23.05	22.48	23.05	8668729
2011-08-24	23.03	23.17	22.64	22.90	4878415
2011-08-25	22.93	23.02	22.40	22.45	4568250
2011-08-26	22.35	22.70	21.88	22.64	7489411
2011-08-29	23.02	23.20	22.89	23.14	6554318
2011-08-30	22.95	23.28	22.89	23.14	5955150
2011-08-31	23.39	24.56	23.33	24.40	8591043
2011-09-01	24.73	25.09	24.38	24.40	9699926
2011-09-02	24.00	24.15	23.59	23.73	4215370
2011-09-06	22.69	23.29	22.54	23.25	5645280
2011-09-07	23.52	23.70	23.41	23.66	3980644
2011-09-08	23.38	23.62	23.22	23.24	3974265
2011-09-09	22.93	22.98	22.28	22.33	4219563
2011-09-12	22.19	22.28	21.79	22.25	5334604
2011-09-13	22.03	22.28	21.75	22.23	6621566
2011-09-14	22.21	22.93	21.93	22.75	4723388
2011-09-15	23.06	23.29	22.69	23.24	6107144
2011-09-16	23.40	23.41	22.91	23.13	4371051
2011-09-19	22.67	23.09	22.42	22.99	4118384
2011-09-20	23.03	23.04	22.37	22.38	3787591
2011-09-21	22.29	22.69	21.69	21.72	5827619
2011-09-22	20.94	21.07	20.02	20.15	10596627
2011-09-23	20.20	20.89	19.78	20.89	6137372
2011-09-26	21.13	21.49	20.66	21.44	7776427
2011-09-27	21.89	22.43	21.80	21.88	6924238
2011-09-28	22.09	22.11	21.23	21.26	5646125
2011-09-29	21.66	22.22	21.21	21.55	7255098
2011-09-30	21.18	21.30	20.69	21.08	8539885
2011-10-03	20.96	21.15	20.51	20.53	6336494
2011-10-04	20.40	20.87	19.72	20.84	8035442
2011-10-05	20.88	20.97	20.24	20.67	8147265
2011-10-06	20.49	20.76	20.23	20.75	12101399
2011-10-07	21.08	21.10	20.38	20.54	6562789
2011-10-10	20.88	21.53	20.83	21.50	4664214
2011-10-11	21.37	21.88	21.14	21.78	5640698
2011-10-12	22.04	22.66	21.98	22.37	4929207
2011-10-13	22.77	22.98	22.13	22.44	5564772
2011-10-14	22.65	22.87	22.54	22.78	3476243
2011-10-17	22.56	22.56	21.91	21.96	4345728
2011-10-18	21.94	22.81	21.82	22.70	4788006
2011-10-19	22.72	22.80	22.05	22.29	4323037
2011-10-20	22.28	22.44	21.64	22.04	5293513
2011-10-21	22.27	22.82	22.21	22.79	4140550
2011-10-24	22.78	23.08	22.78	23.05	7888562
2011-10-25	22.80	23.07	22.57	22.92	8980153
2011-10-26	23.11	23.52	22.89	23.45	7461425
2011-10-27	24.07	25.06	23.84	24.34	8605630
2011-10-28	24.36	25.29	24.11	25.23	8791027
2011-10-31	24.69	25.00	24.26	24.27	5825340
2011-11-01	23.38	23.88	23.23	23.46	8261205
2011-11-02	23.91	24.50	23.75	24.30	5108615
2011-11-03	24.59	24.64	24.01	24.27	5622415
2011-11-04	24.19	24.39	23.96	24.36	3155868
2011-11-07	24.41	24.60	24.07	24.55	2589680
2011-11-08	24.54	24.76	24.27	24.70	3446554
2011-11-09	23.91	24.48	23.91	23.94	6032966
2011-11-10	24.24	24.49	24.12	24.25	3946078
2011-11-11	24.41	24.88	24.37	24.78	6927223
2011-11-14	24.66	24.85	24.41	24.66	3553633
2011-11-15	24.48	24.61	24.09	24.25	4234713
2011-11-16	23.95	24.05	23.41	23.55	5623951
2011-11-17	23.53	23.85	23.00	23.11	6111962
2011-11-18	23.35	23.47	22.93	23.15	3215792
2011-11-21	22.77	22.91	22.21	22.26	3968480
2011-11-22	22.33	22.35	21.90	22.24	3976331
2011-11-23	21.93	22.04	21.74	21.75	4195720
2011-11-25	21.65	21.85	20.96	21.17	3809638
2011-11-28	21.93	22.07	21.66	21.82	4805595
2011-11-29	21.86	22.70	21.78	22.31	5911827
2011-11-30	23.10	23.38	22.56	22.74	8045770
2011-12-01	22.67	23.11	22.43	22.47	4528231
2011-12-02	22.66	22.97	22.64	22.81	3505746
2011-12-05	23.21	23.34	22.84	23.03	4357379
2011-12-06	22.91	23.06	22.65	22.93	3903774
2011-12-07	22.83	22.95	22.40	22.47	7108653
2011-12-08	22.23	22.32	21.60	21.60	8360099
2011-12-09	21.75	22.03	21.59	21.87	10369220
2011-12-12	21.39	21.73	21.17	21.34	4615210
2011-12-13	21.48	21.86	21.23	21.38	7522293
2011-12-14	21.23	21.50	21.10	21.22	5000452
2011-12-15	21.44	21.82	21.15	21.20	5735314
2011-12-16	21.26	21.52	21.17	21.22	4122687
2011-12-19	21.29	21.46	20.62	20.69	3458689
2011-12-20	21.10	21.49	21.06	21.17	5323218
2011-12-21	21.13	21.27	20.92	21.25	4631549
2011-12-22	21.24	21.72	21.24	21.65	5411980
2011-12-23	21.65	21.86	21.59	21.71	2541542
2011-12-27	21.56	21.65	21.41	21.48	1874543
2011-12-28	21.47	21.54	21.14	21.22	3021329
2011-12-29	21.24	21.64	21.20	21.61	3080866
2011-12-30	21.65	21.89	21.58	21.58	2676439
2012-01-03	22.01	22.44	22.01	22.14	4754529
2012-01-04	22.05	22.18	21.96	21.96	4694295
2012-01-05	21.86	21.88	21.42	21.49	3941914
2012-01-06	21.55	21.65	21.45	21.51	5095176
2012-01-09	21.64	21.66	21.41	21.51	7073520
2012-01-10	21.68	21.84	21.55	21.58	7893089
2012-01-11	21.44	21.72	21.44	21.66	5356356
2012-01-12	21.88	22.02	21.68	21.74	3620100
2012-01-13	21.49	21.53	21.10	21.19	4067170
2012-01-17	21.58	21.61	21.28	21.39	5736427
2012-01-18	21.30	22.13	21.30	22.03	9339615
2012-01-19	22.10	22.88	22.07	22.63	7011085
2012-01-20	22.34	22.52	22.17	22.28	5508080
2012-01-23	22.32	22.45	22.10	22.19	3225570
2012-01-24	21.87	22.06	21.73	22.04	4665910
2012-01-25	21.98	22.56	21.87	22.51	6343495
2012-01-26	22.68	22.90	22.45	22.54	6514919
2012-01-27	22.25	22.59	22.25	22.47	3665428
2012-01-30	22.26	22.49	21.96	22.44	3852777
2012-01-31	22.49	22.75	22.11	22.16	5692444
2012-02-01	22.43	22.79	22.30	22.57	7184023
2012-02-02	22.71	22.91	22.48	22.69	5712106
2012-02-03	22.91	23.68	22.87	23.47	8034496
2012-02-06	23.28	23.37	23.12	23.32	3372447
2012-02-07	23.09	23.51	23.09	23.32	5100815
2012-02-08	23.43	23.44	23.02	23.32	4380785
2012-02-09	23.34	23.47	23.29	23.42	11167226
2012-02-10	23.12	23.20	22.49	22.75	10955908
2012-02-13	23.05	23.09	22.59	22.64	8935158
2012-02-14	22.54	22.63	22.25	22.38	9079649
2012-02-15	22.51	22.68	22.11	22.20	9938392
2012-02-16	22.17	22.46	22.01	22.41	13503187
2012-02-17	22.49	22.57	22.30	22.40	5497633
2012-02-21	22.42	22.58	22.33	22.36	6100866
2012-02-22	22.63	22.63	22.10	22.16	4158665
2012-02-23	22.23	22.79	22.06	22.74	5947251
2012-02-24	22.70	22.86	22.40	22.60	5807971
2012-02-27	22.32	22.37	22.11	22.14	6715817
2012-02-28	22.27	23.01	22.14	22.75	9136163
2012-02-29	22.89	23.26	22.75	22.86	10969108
2012-03-01	22.90	23.20	22.79	23.09	7312504
2012-03-02	22.83	23.02	22.76	22.87	7108597
2012-03-05	22.76	22.84	22.42	22.70	5205169
2012-03-06	22.35	22.41	22.11	22.23	6368914
2012-03-07	22.36	22.50	22.22	22.38	4661170
2012-03-08	22.46	22.76	22.36	22.66	5668819
2012-03-09	22.61	22.80	22.45	22.49	4078291
2012-03-12	22.60	22.60	22.05	22.20	4299557
2012-03-13	22.27	22.91	22.27	22.89	4181535
2012-03-14	22.77	22.88	22.32	22.39	5161599
2012-03-15	22.51	22.75	22.37	22.72	4676178
2012-03-16	22.76	23.18	22.72	23.11	5788162
2012-03-19	23.11	23.22	22.82	22.86	4034484
2012-03-20	22.77	23.18	22.69	22.75	4908412
2012-03-21	22.88	23.13	22.82	22.91	5047775
2012-03-22	22.67	22.81	22.52	22.75	4755039
2012-03-23	22.81	22.88	22.63	22.87	4538059
2012-03-26	23.04	23.64	23.01	23.56	7432676
2012-03-27	23.55	23.65	23.42	23.50	4768619
2012-03-28	23.44	23.54	23.15	23.53	4057861
2012-03-29	23.30	23.59	23.10	23.57	5061511
2012-03-30	23.62	23.90	23.54	23.71	6934071
2012-04-02	23.55	23.96	23.55	23.70	3899887
2012-04-03	23.70	23.80	23.42	23.62	2760915
2012-04-04	23.34	23.50	23.16	23.19	2548973
2012-04-05	23.11	23.16	22.74	22.94	4252271
2012-04-09	22.62	22.91	22.52	22.86	4053040
2012-04-10	22.73	22.86	22.25	22.35	6359757
2012-04-11	22.59	22.75	22.31	22.38	3760903
2012-04-12	22.46	23.09	22.45	23.07	5624671
2012-04-13	23.04	23.16	22.63	22.78	4654830
2012-04-16	22.76	23.03	22.40	22.69	4357107
2012-04-17	22.89	23.22	22.73	23.11	4183608
2012-04-18	22.95	23.10	22.67	23.01	6217688
2012-04-19	22.90	23.18	22.72	22.87	5237962
2012-04-20	22.97	23.31	22.91	23.23	3636258
2012-04-23	22.91	23.82	22.73	23.81	7409743
2012-04-24	23.81	24.15	23.78	24.02	5280869
2012-04-25	24.30	24.35	23.81	24.00	4489585
2012-04-26	23.87	24.03	23.68	24.01	3827764
2012-04-27	24.25	25.06	23.97	24.97	7384883
2012-04-30	24.97	25.48	24.84	25.45	8203662
2012-05-01	25.42	25.48	25.14	25.28	4594821
2012-05-02	25.44	26.03	25.19	25.89	7768438
2012-05-03	26.01	26.45	25.79	26.20	8945220
2012-05-04	26.11	26.18	25.67	25.82	6392535
2012-05-07	25.63	27.18	25.63	26.97	11601965
2012-05-08	25.59	25.77	24.28	24.38	31902295
2012-05-09	23.97	24.46	23.82	24.24	13619928
2012-05-10	24.54	24.65	24.17	24.18	8561196
2012-05-11	24.12	24.34	23.95	24.11	10184792
2012-05-14	23.74	23.86	23.55	23.58	6210503
2012-05-15	23.69	23.92	23.26	23.41	5952229
2012-05-16	23.49	23.55	23.02	23.25	5067327
2012-05-17	23.26	23.42	22.93	23.14	6616920
2012-05-18	23.14	23.31	22.44	22.65	7988873
2012-05-21	22.68	22.90	22.48	22.88	6542868
2012-05-22	22.81	23.19	22.75	22.94	5593174
2012-05-23	22.69	22.85	22.28	22.80	7171193
2012-05-24	22.75	23.16	22.65	22.91	7238852
2012-05-25	22.82	22.91	22.59	22.76	5715165
2012-05-29	23.05	23.32	22.78	23.24	6094348
2012-05-30	22.94	23.11	22.80	22.91	5974336
2012-05-31	22.69	22.89	22.13	22.49	10428855
2012-06-01	22.04	22.33	21.69	21.69	11089678
2012-06-04	21.79	22.28	21.72	22.16	7174063
2012-06-05	22.15	22.15	21.81	22.00	7515899
2012-06-06	22.27	22.49	22.12	22.37	7650579
2012-06-07	22.37	22.88	22.36	22.44	5078862
2012-06-08	22.28	22.61	21.87	22.58	3970605
2012-06-11	22.67	22.91	22.39	22.41	4938279
2012-06-12	22.44	23.14	22.44	23.13	8596532
2012-06-13	23.03	23.16	22.79	23.01	9945536
2012-06-14	22.84	23.05	22.70	23.00	7365784
2012-06-15	23.01	23.09	22.76	23.02	8065495
2012-06-18	22.96	23.70	22.77	23.61	6874086
2012-06-19	23.71	24.42	23.66	24.32	8645536
2012-06-20	24.24	24.59	24.08	24.31	5947289
2012-06-21	24.18	24.40	23.83	23.86	5309981
2012-06-22	24.15	24.18	23.85	24.01	9630102
2012-06-25	23.94	23.94	23.61	23.68	4870673
2012-06-26	23.85	24.00	23.68	23.87	7871246
2012-06-27	23.97	24.46	23.78	24.20	8496553
2012-06-28	23.99	24.30	23.87	24.14	5171895
2012-06-29	24.70	24.90	24.52	24.88	7210593
2012-07-02	24.89	25.02	24.62	24.99	4643492
2012-07-03	25.05	25.16	24.80	25.12	3123782
2012-07-05	24.86	25.03	24.32	24.60	5004711
2012-07-06	24.42	24.52	24.10	24.46	3459038
2012-07-09	24.47	25.03	24.47	24.97	3953389
2012-07-10	25.00	25.24	24.57	24.66	5637439
2012-07-11	24.83	25.11	24.65	25.08	5007863
2012-07-12	24.74	24.96	24.61	24.79	5915305
2012-07-13	25.04	25.44	24.82	25.33	3999830
2012-07-16	25.22	25.75	25.14	25.69	4658346
2012-07-17	25.80	26.32	25.56	26.27	7517114
2012-07-18	26.09	26.35	25.85	26.02	4791104
2012-07-19	25.40	25.81	24.90	25.72	5162994
2012-07-20	25.88	25.97	25.37	25.59	3631893
2012-07-23	25.07	25.50	24.90	25.43	4141000
2012-07-24	25.56	25.58	24.68	24.91	4591549
2012-07-25	25.12	25.28	24.67	24.77	4840779
2012-07-26	25.44	25.71	24.67	25.61	3913621
2012-07-27	25.74	26.05	25.19	25.84	7688302
2012-07-30	25.74	25.86	25.43	25.66	4974788
2012-07-31	25.70	25.80	25.41	25.48	6967215
2012-08-01	25.74	25.81	25.07	25.12	4435517
2012-08-02	24.97	25.22	24.91	25.15	3912361
2012-08-03	25.73	25.77	25.28	25.34	3389149
2012-08-06	25.37	25.53	25.10	25.11	4114141
2012-08-07	25.16	25.43	25.03	25.05	4512700
2012-08-08	25.03	25.17	24.95	25.06	3735258
2012-08-09	25.10	25.23	24.85	24.89	4926833
2012-08-10	24.82	25.01	24.60	24.98	4507920
2012-08-13	25.02	25.04	24.39	24.44	3200875
2012-08-14	24.62	24.84	24.43	24.71	4183061
2012-08-15	24.65	25.25	24.55	25.19	2916260
2012-08-16	25.18	25.23	24.89	25.12	3444900
2012-08-17	24.98	25.12	24.84	25.04	3559399
2012-08-20	24.88	25.04	24.81	24.96	3616217
2012-08-21	25.00	25.20	24.42	24.56	3789171
2012-08-22	24.55	24.56	23.93	24.18	7291029
2012-08-23	24.22	24.31	23.67	23.93	5852437
2012-08-24	23.77	24.52	23.61	24.34	4317365
2012-08-27	24.32	24.49	24.21	24.27	2159628
2012-08-28	24.19	24.52	24.15	24.46	4432058
2012-08-29	24.44	24.53	24.16	24.20	3483374
2012-08-30	23.89	24.11	23.75	24.06	3665762
2012-08-31	24.33	24.49	24.03	24.43	4257628
2012-09-04	23.70	24.67	23.70	24.43	4028569
2012-09-05	24.56	24.63	24.27	24.39	2955188
2012-09-06	24.64	24.79	24.49	24.60	5674820
2012-09-07	24.73	24.82	24.58	24.66	6222982
2012-09-10	24.68	24.72	24.04	24.06	4401212
2012-09-11	24.20	24.34	24.14	24.16	5032020
2012-09-12	24.18	24.35	24.04	24.10	3929870
2012-09-13	23.93	24.49	23.93	24.37	10771342
2012-09-14	24.59	24.86	24.39	24.57	7182614
2012-09-17	24.40	24.54	24.13	24.16	6660615
2012-09-18	24.32	24.50	24.08	24.43	5405031
2012-09-19	24.43	24.58	24.26	24.48	4221760
2012-09-20	24.22	24.24	23.81	23.97	7444661
2012-09-21	24.04	24.35	24.00	24.10	3224250
2012-09-24	23.99	24.34	23.87	24.28	3227293
2012-09-25	24.27	24.53	24.01	24.03	5767280
2012-09-26	23.87	24.37	23.48	24.28	7829867
2012-09-27	24.45	24.79	24.26	24.65	4704451
2012-09-28	24.48	24.71	24.19	24.28	4364935
2012-10-01	24.30	24.72	24.26	24.48	3908489
2012-10-02	24.49	24.70	24.43	24.48	3825613
2012-10-03	24.46	24.50	24.21	24.32	2731215
2012-10-04	24.39	24.77	24.32	24.76	4341770
2012-10-05	24.93	25.30	24.92	25.16	6526612
2012-10-08	24.95	25.17	24.82	24.96	7399189
2012-10-09	24.82	25.11	24.56	24.66	7083945
2012-10-10	24.77	25.00	24.55	24.61	4596735
2012-10-11	24.84	24.84	24.61	24.62	2446426
2012-10-12	24.65	24.90	24.52	24.65	3904894
2012-10-15	24.63	25.04	24.60	24.99	4054394
2012-10-16	25.20	25.21	24.90	25.03	5566153
2012-10-17	25.09	25.20	24.99	25.01	3755419
2012-10-18	25.01	25.35	24.79	25.34	7065205
2012-10-19	25.28	25.36	24.98	25.09	5959419
2012-10-22	25.01	25.23	24.81	24.91	4880207
2012-10-23	24.66	24.90	24.54	24.78	8239728
2012-10-24	24.60	24.96	24.60	24.87	6812274
2012-10-25	25.01	25.06	24.28	24.33	8081843
2012-10-26	24.31	24.67	24.14	24.45	5834354
2012-10-31	24.39	24.59	24.04	24.15	9640177
2012-11-01	24.29	24.47	24.19	24.28	12703241
2012-11-02	24.54	25.40	24.38	25.03	11114323
2012-11-05	24.83	24.84	24.18	24.23	4320713
2012-11-06	24.16	24.45	24.12	24.17	7053720
2012-11-07	24.08	24.12	23.33	23.34	11296221
2012-11-08	22.59	23.55	22.59	22.91	11400313
2012-11-09	22.85	22.96	21.82	22.72	9957350
2012-11-12	22.76	22.89	22.54	22.58	5503921
2012-11-13	22.33	22.57	22.23	22.43	9956319
2012-11-14	22.48	23.88	22.13	22.15	5870357
2012-11-15	22.10	22.34	21.97	22.13	6764036
2012-11-16	22.08	22.33	22.00	22.23	8870138
2012-11-19	22.28	22.55	22.02	22.21	6582476
2012-11-20	22.17	22.49	22.10	22.42	14299096
2012-11-21	22.20	22.63	22.17	22.59	12218504
2012-11-23	22.88	23.17	22.76	23.06	5696826
2012-11-26	23.05	23.05	22.68	22.72	7806572
2012-11-27	22.52	22.83	22.49	22.50	7587267
2012-11-28	22.45	22.56	22.08	22.55	7080190
2012-11-29	22.65	22.78	22.46	22.72	8627805
2012-11-30	22.50	22.67	22.35	22.52	9946424
2012-12-03	22.65	22.73	22.35	22.36	7043822
2012-12-04	22.26	22.40	22.18	22.24	6620901
2012-12-05	22.23	22.32	21.80	21.85	11083609
2012-12-06	21.62	22.19	21.59	21.95	10949753
2012-12-07	22.07	22.17	21.88	21.94	9026293
2012-12-10	22.05	22.51	22.01	22.43	10341187
2012-12-11	22.39	22.81	22.28	22.64	6428966
2012-12-12	22.75	23.04	22.57	22.77	4737818
2012-12-13	22.68	22.91	22.64	22.79	8035003
2012-12-14	22.68	22.84	22.63	22.67	8811059
2012-12-17	22.67	22.67	22.48	22.53	8238284
2012-12-18	22.55	22.64	22.44	22.56	8345551
2012-12-19	22.41	22.67	22.21	22.31	7584733
2012-12-20	22.44	22.59	22.03	22.14	9010623
2012-12-21	21.85	22.18	21.80	22.10	8012230
2012-12-24	21.90	22.10	21.70	21.77	2008818
2012-12-26	21.83	21.93	21.68	21.74	3308214
2012-12-27	21.84	21.87	21.65	21.82	7436020
2012-12-28	21.70	21.98	21.64	21.89	4760533
2012-12-31	21.71	22.15	21.63	22.09	5814995
2013-01-02	22.49	22.49	22.06	22.28	6627627
2013-01-03	22.32	22.57	22.14	22.41	4748122
2013-01-04	22.40	23.18	22.40	23.10	8154072
2013-01-07	22.88	23.31	22.65	23.14	7595464
2013-01-08	22.91	23.21	22.91	23.13	7507857
2013-01-09	23.24	23.36	23.10	23.23	6952083
2013-01-10	23.33	23.71	23.21	23.49	9024791
2013-01-11	23.50	23.51	23.27	23.42	8319148
2013-01-14	23.55	24.15	23.49	23.50	6490036
2013-01-15	23.50	24.00	23.36	23.56	6425802
2013-01-16	23.47	23.71	23.35	23.56	5311698
2013-01-17	23.65	23.77	23.45	23.49	4851514
2013-01-18	23.48	23.50	23.29	23.42	4496617
2013-01-22	23.36	23.77	23.26	23.65	6094965
2013-01-23	23.64	23.84	23.48	23.70	5783824
2013-01-24	23.74	23.93	23.70	23.81	3716317
2013-01-25	23.83	23.93	23.63	23.84	5542319
2013-01-28	23.92	23.95	23.59	23.68	6898077
2013-01-29	23.71	24.00	23.64	23.91	4461544
2013-01-30	23.87	23.97	23.79	23.92	3556693
2013-01-31	23.72	24.15	23.72	24.02	4478517
2013-02-01	23.95	24.55	23.95	24.46	5989555
2013-02-04	24.34	24.43	24.23	24.38	5325823
2013-02-05	24.17	24.18	23.55	23.87	9906032
2013-02-06	23.90	23.90	23.66	23.82	4077735
2013-02-07	23.87	23.94	23.68	23.73	6496755
2013-02-08	23.77	24.00	23.72	23.96	4878375
2013-02-11	23.98	23.98	23.82	23.89	4084469
2013-02-12	23.80	23.85	23.68	23.73	5607070
2013-02-13	21.86	22.06	21.16	21.34	30715464
2013-02-14	21.27	21.33	20.79	20.99	13739958
2013-02-15	21.07	21.57	20.95	21.38	9552346
2013-02-19	21.38	21.86	21.38	21.76	12736905
2013-02-20	21.78	21.88	21.09	21.20	14300338
2013-02-21	21.06	21.16	20.94	21.09	10433484
2013-02-22	21.19	21.24	20.89	20.96	7591233
2013-02-25	20.92	20.98	20.21	20.26	11810335
2013-02-26	20.38	20.38	20.02	20.17	6915895
2013-02-27	20.15	20.16	19.95	19.99	7767641
2013-02-28	19.99	20.14	19.90	19.95	6663571
2013-03-01	19.84	19.90	19.55	19.89	8002164
2013-03-04	19.68	19.85	19.33	19.80	5573582
2013-03-05	19.94	20.05	19.81	19.83	8518673
2013-03-06	19.81	19.96	19.72	19.96	8048022
2013-03-07	19.92	19.96	19.81	19.84	9499472
2013-03-08	19.95	20.55	19.85	20.47	14950082
2013-03-11	20.24	20.48	19.76	20.01	15511737
2013-03-12	19.86	19.96	19.44	19.62	19565932
2013-03-13	19.35	19.58	18.00	18.14	40386420
2013-03-14	17.93	18.92	17.88	18.49	30459036
2013-03-15	18.41	18.49	17.65	17.78	33724565
2013-03-18	17.57	17.84	17.43	17.63	12416123
2013-03-19	18.00	18.13	17.93	18.04	14930420
2013-03-20	18.20	18.28	18.01	18.17	20086823
2013-03-21	18.10	18.98	18.06	18.90	24258749
2013-03-22	18.90	19.59	18.89	19.33	20805546
2013-03-25	19.34	19.83	19.22	19.80	14766329
2013-03-26	19.99	20.25	19.96	20.17	20712308
2013-03-27	19.83	20.26	19.69	20.24	16135415
2013-03-28	19.94	20.29	19.79	20.01	6898540
2013-04-01	20.04	20.65	19.85	19.97	7430383
2013-04-02	19.80	20.17	19.54	19.77	6624869
2013-04-03	19.73	19.78	19.16	19.30	10705670
2013-04-04	19.38	19.45	19.11	19.25	7588273
2013-04-05	19.04	19.30	18.95	19.28	9387141
2013-04-08	19.32	19.69	19.11	19.63	7898379
2013-04-09	19.49	20.13	19.49	19.97	8554466
2013-04-10	20.20	20.41	20.01	20.18	6773979
2013-04-11	20.15	20.41	19.85	20.34	8881843
2013-04-12	20.08	20.18	19.59	20.02	7711486
2013-04-15	19.86	19.91	19.32	19.32	7271798
2013-04-16	19.56	19.84	19.50	19.72	6997487
2013-04-17	19.67	19.73	19.01	19.12	10416065
2013-04-18	19.17	19.46	18.90	19.33	9769949
2013-04-19	19.19	19.32	18.73	19.29	8969127
2013-04-22	19.29	19.79	19.29	19.74	6967908
2013-04-23	19.86	20.10	19.79	20.03	7833649
2013-04-24	20.09	20.30	19.74	20.23	8954951
2013-04-25	20.24	20.34	19.94	20.13	9650637
2013-04-26	19.96	20.12	19.69	19.75	9302210
2013-04-29	19.87	19.92	19.67	19.76	5970059
2013-04-30	19.81	20.52	19.74	20.41	8231415
2013-05-01	20.23	20.36	19.71	19.86	6083790
2013-05-02	19.95	20.35	19.92	20.20	9892269
2013-05-03	20.48	21.09	20.47	20.86	8959080
2013-05-06	20.82	20.85	20.62	20.64	3302325
2013-05-07	20.64	20.89	20.47	20.67	4125563
2013-05-08	20.64	20.85	20.57	20.68	3259620
2013-05-09	20.58	20.88	20.24	20.35	4009577
2013-05-10	20.29	20.38	19.84	20.16	5163577
2013-05-13	20.18	20.28	20.00	20.15	3334885
2013-05-14	20.11	20.22	19.82	19.91	3600623
2013-05-15	19.78	20.08	19.69	19.95	3688514
2013-05-16	19.91	20.06	19.79	19.89	3518141
2013-05-17	19.86	19.91	19.69	19.75	3772692
2013-05-20	19.75	19.89	19.46	19.71	4746707
2013-05-21	19.63	19.76	19.27	19.40	5296121
2013-05-22	19.40	19.87	19.17	19.32	5595719
2013-05-23	19.31	19.31	18.63	19.29	5755673
2013-05-24	19.37	19.37	18.82	19.11	5946281
2013-05-28	19.15	19.39	19.08	19.21	5120373
2013-05-29	19.10	19.10	18.80	19.00	5692075
2013-05-30	19.02	19.17	18.79	19.02	3787677
2013-05-31	18.92	19.28	18.79	19.01	7126756
2013-06-03	19.01	19.08	18.62	18.79	6844488
2013-06-04	18.79	18.96	18.62	18.77	4686459
2013-06-05	18.86	18.90	18.52	18.61	5582043
2013-06-06	18.65	19.08	18.56	19.04	6142240
2013-06-07	19.10	19.69	19.03	19.28	7713492
2013-06-10	19.29	19.43	18.89	19.20	4491280
2013-06-11	18.95	19.55	18.75	19.03	9180452
2013-06-12	19.12	19.22	18.71	18.96	7743547
2013-06-13	18.96	19.14	18.96	19.07	14148855
2013-06-14	19.19	19.29	18.97	19.22	6543281
2013-06-17	19.33	19.43	19.09	19.16	3071473
2013-06-18	19.14	19.26	18.97	19.18	3723029
2013-06-19	19.29	19.32	18.55	18.59	7308423
2013-06-20	18.35	18.36	17.73	17.84	11635493
2013-06-21	18.10	18.22	17.67	18.15	7352110
2013-06-24	17.91	18.13	17.56	18.07	6667962
2013-06-25	18.26	18.68	18.09	18.52	7762008
2013-06-26	18.62	19.19	18.59	19.03	7332239
2013-06-27	19.19	20.29	19.19	20.08	10551763
2013-06-28	19.97	20.79	19.77	20.77	11019927
2013-07-01	20.66	21.07	20.41	20.93	9172190
2013-07-02	20.79	20.96	20.35	20.57	9230470
2013-07-03	20.77	20.77	20.17	20.23	8056302
2013-07-05	20.48	20.63	19.85	20.10	8874958
2013-07-08	20.38	20.47	19.91	19.95	8787526
2013-07-09	20.06	20.27	20.00	20.10	5644262
2013-07-10	20.03	20.16	19.99	20.10	6084294
2013-07-11	20.46	20.55	20.18	20.32	8937589
2013-07-12	20.26	20.50	20.15	20.38	8200004
2013-07-15	20.48	20.59	20.38	20.50	6067134
2013-07-16	20.38	20.44	19.74	19.95	9501892
2013-07-17	20.00	20.18	19.74	19.98	9045229
2013-07-18	20.05	20.35	19.96	20.20	5464764
2013-07-19	20.12	20.23	19.77	19.85	5273577
2013-07-22	19.89	20.38	19.78	20.14	8989611
2013-07-23	20.37	20.38	20.11	20.33	5356514
2013-07-24	20.26	20.27	19.94	20.05	5996536
2013-07-25	20.04	20.13	19.82	19.98	6127294
2013-07-26	20.12	21.11	20.12	20.62	17492033
2013-07-29	20.50	20.59	19.87	19.88	9251569
2013-07-30	19.96	20.04	19.64	19.73	7857309
2013-07-31	19.67	20.30	19.52	20.03	8516025
2013-08-01	20.17	20.24	19.93	20.14	7208539
2013-08-02	20.25	20.43	20.03	20.09	10726032
2013-08-05	20.05	20.35	19.96	20.28	7520762
2013-08-06	20.41	20.57	19.96	20.40	5962069
2013-08-07	20.36	20.82	20.33	20.73	9690375
2013-08-08	20.80	21.31	20.79	21.29	15285217
2013-08-09	20.03	20.18	19.73	20.02	20107387
2013-08-12	20.02	20.16	19.53	19.82	9596212
2013-08-13	19.76	19.85	19.60	19.76	5224033
2013-08-14	19.82	19.94	19.69	19.76	5135603
2013-08-15	19.61	19.75	19.37	19.68	5424618
2013-08-16	19.69	19.79	19.34	19.58	4767212
2013-08-19	19.53	19.54	18.61	18.86	9032474
2013-08-20	18.85	19.56	18.85	19.47	6422840
2013-08-21	19.19	19.43	19.03	19.12	6514135
2013-08-22	19.15	19.53	18.97	19.13	5204232
2013-08-23	19.18	19.38	19.07	19.12	5234066
2013-08-26	19.17	19.40	18.79	18.84	7637924
2013-08-27	18.61	18.98	18.56	18.69	7132723
2013-08-28	18.69	18.77	18.36	18.37	4933980
2013-08-29	18.36	18.57	18.15	18.39	8828213
2013-08-30	18.46	18.67	18.20	18.43	7509695
2013-09-03	18.52	18.56	18.15	18.37	6262840
2013-09-04	18.43	18.77	18.34	18.53	6248865
2013-09-05	18.57	18.61	18.40	18.55	5394396
2013-09-06	18.69	18.80	18.42	18.46	6581403
2013-09-09	18.44	18.96	18.36	18.89	5501788
2013-09-10	18.96	19.28	18.95	19.24	4721998
2013-09-11	19.20	19.47	19.06	19.40	7682194
2013-09-12	19.27	19.28	19.02	19.09	3488062
2013-09-13	19.26	19.43	19.13	19.30	3226187
2013-09-16	19.53	19.74	19.23	19.36	3232527
2013-09-17	19.52	19.71	19.37	19.68	5265327
2013-09-18	19.68	20.20	19.53	20.14	9077657
2013-09-19	20.17	20.27	19.43	19.58	7634434
2013-09-20	19.59	19.64	18.99	19.13	6612061
2013-09-23	19.06	19.60	19.05	19.51	5179188
2013-09-24	19.51	19.65	19.38	19.47	3409617
2013-09-25	19.41	19.60	19.30	19.55	4484276
2013-09-26	19.59	19.66	19.29	19.42	4582428
2013-09-27	19.27	19.38	19.02	19.16	4225488
2013-09-30	19.04	19.18	18.85	18.91	5389531
2013-10-01	19.04	19.52	18.88	19.45	5438552
2013-10-02	19.34	19.54	19.26	19.45	7471922
2013-10-03	19.40	19.51	19.08	19.27	5161139
2013-10-04	19.27	19.48	19.19	19.45	7082037
2013-10-07	19.29	19.44	19.14	19.19	4739604
2013-10-08	19.17	19.29	18.53	18.68	6859719
2013-10-09	18.55	18.97	18.47	18.84	8465779
2013-10-10	18.99	19.52	18.96	19.47	5468812
2013-10-11	19.45	20.16	19.32	20.11	9446267
2013-10-14	19.92	20.38	19.85	20.26	6833486
2013-10-15	20.09	20.25	19.92	19.93	7172965
2013-10-16	20.10	21.49	19.97	20.77	20756952
2013-10-17	20.93	20.93	20.53	20.69	6310350
2013-10-18	20.61	20.74	20.46	20.53	6749244
2013-10-21	20.52	20.67	20.30	20.49	6369422
2013-10-22	20.69	20.70	20.40	20.56	8050871
2013-10-23	20.42	20.42	20.14	20.17	6075077
2013-10-24	20.14	20.17	19.79	20.03	6835504
2013-10-25	19.86	20.24	19.14	20.12	18208449
2013-10-28	20.11	20.60	20.05	20.54	11857892
2013-10-29	20.49	20.76	20.49	20.64	8833047
2013-10-30	20.67	20.71	20.40	20.59	5718320
2013-10-31	20.54	20.62	20.31	20.44	7144268
2013-11-01	20.28	20.58	20.28	20.57	5528044
2013-11-04	20.64	20.86	20.59	20.73	6690377
2013-11-05	20.46	20.58	20.11	20.15	10114481
2013-11-06	20.25	20.50	20.17	20.35	9632345
2013-11-07	20.38	20.52	20.06	20.08	9387000
2013-11-08	20.11	20.11	19.68	19.95	9516553
2013-11-11	19.87	20.12	19.75	19.90	6483438
2013-11-12	19.74	20.13	19.54	19.86	8922883
2013-11-13	19.58	20.06	19.48	20.05	6911897
2013-11-14	20.06	20.53	19.96	20.50	10166262
2013-11-15	20.52	21.11	20.47	21.04	11076676
2013-11-18	21.22	21.22	20.74	20.93	4263626
2013-11-19	20.93	21.20	20.66	21.12	7642178
2013-11-20	21.02	21.71	21.01	21.41	10608262
2013-11-21	21.47	21.79	21.27	21.69	7780100
2013-11-22	21.65	22.20	21.59	22.12	9141135
2013-11-25	22.18	22.34	21.57	21.65	7003291
2013-11-26	21.64	21.64	21.38	21.44	5780215
2013-11-27	21.51	22.08	21.47	22.07	5826381
2013-11-29	22.07	22.27	21.96	22.19	3777332
2013-12-02	22.06	22.12	21.63	21.74	4356147
2013-12-03	21.65	21.85	21.44	21.82	5152617
2013-12-04	21.63	21.72	21.35	21.59	5174449
2013-12-05	21.16	21.89	21.01	21.19	7225634
2013-12-06	21.83	21.96	21.17	21.24	9989461
2013-12-09	21.36	21.83	21.32	21.58	9204015
2013-12-10	21.54	21.66	21.36	21.53	6152237
2013-12-11	21.47	21.71	21.31	21.34	6699312
2013-12-12	21.28	21.34	20.88	21.25	3919808
2013-12-13	21.30	21.34	21.10	21.25	5003837
2013-12-16	21.33	21.67	21.25	21.48	4084321
2013-12-17	21.54	21.62	21.03	21.08	5521674
2013-12-18	21.12	21.88	21.05	21.63	10759772
2013-12-19	21.38	21.65	21.24	21.49	6557788
2013-12-20	21.54	21.96	21.48	21.63	6668170
2013-12-23	21.67	22.10	21.65	22.02	4453810
2013-12-24	22.09	22.33	21.97	22.04	3669446
2013-12-26	22.07	22.08	21.86	22.01	4151348
2013-12-27	21.97	22.34	21.91	22.33	2839835
2013-12-30	22.25	22.68	22.16	22.45	4817087
2013-12-31	22.46	22.51	22.11	22.31	3516022
2014-01-02	22.20	22.28	21.44	21.63	6328455
2014-01-03	21.80	21.80	21.43	21.63	4701326
2014-01-06	21.69	21.86	21.43	21.54	5133221
2014-01-07	21.66	21.84	21.40	21.46	4264651
2014-01-08	21.44	21.44	20.84	20.96	6343175
2014-01-09	21.01	21.01	20.54	20.79	6636105
2014-01-10	20.87	21.28	20.66	21.03	6613190
2014-01-13	21.05	21.09	20.73	20.80	3971761
2014-01-14	20.91	21.08	20.80	21.01	5252824
2014-01-15	21.00	21.27	20.90	21.18	4269470
2014-01-16	21.22	21.22	20.86	20.93	4307088
2014-01-17	20.81	20.91	20.64	20.78	3522381
2014-01-21	20.84	20.88	20.29	20.66	4027138
2014-01-22	20.66	20.98	20.62	20.94	3763087
2014-01-23	20.78	20.89	20.50	20.60	3089327
2014-01-24	20.27	20.54	19.80	20.22	8638591
2014-01-27	20.08	20.49	19.85	20.20	6290258
2014-01-28	20.35	20.47	20.17	20.32	3466682
2014-01-29	19.93	20.38	19.74	20.10	6953307
2014-01-30	20.39	20.69	20.13	20.46	7024118
2014-01-31	20.35	20.41	19.99	20.30	5077849
2014-02-03	20.30	20.34	19.63	19.64	4088474
2014-02-04	19.96	20.51	19.80	20.16	5535979
2014-02-05	20.15	20.20	19.65	19.75	7012759
2014-02-06	19.89	20.38	19.75	20.12	4351494
2014-02-07	20.16	20.40	19.84	20.36	6111384
2014-02-10	20.32	20.36	19.75	20.02	4152677
2014-02-11	19.97	20.70	19.97	20.52	4609821
2014-02-12	20.65	21.01	20.12	20.23	7364257
2014-02-13	20.13	20.27	19.82	20.15	5859733
2014-02-14	20.24	20.43	20.00	20.29	3240568
2014-02-18	20.30	20.36	19.89	19.94	3781302
2014-02-19	19.86	19.96	19.44	19.53	4271401
2014-02-20	19.16	19.34	18.99	19.21	6870606
2014-02-21	19.25	19.65	19.08	19.24	4780361
2014-02-24	19.20	19.22	18.83	18.94	4605577
2014-02-25	18.94	19.14	18.68	18.87	4826756
2014-02-26	18.83	18.93	18.46	18.62	3773078
2014-02-27	18.65	19.06	18.42	18.96	4037745
2014-02-28	18.92	18.99	18.35	18.49	4168777
2014-03-03	18.32	18.61	18.16	18.60	5120192
2014-03-04	18.81	18.85	18.23	18.32	8410819
2014-03-05	18.33	18.48	18.19	18.30	5265225
2014-03-06	18.49	18.72	18.35	18.48	6673379
2014-03-07	18.52	18.73	18.27	18.70	7448666
2014-03-10	18.56	18.82	18.37	18.73	5781694
2014-03-11	18.74	19.42	18.54	18.95	8246828
2014-03-12	18.87	19.39	18.81	19.23	8163374
2014-03-13	19.26	19.39	18.76	18.80	5462340
2014-03-14	18.69	18.98	18.47	18.95	5027756
2014-03-17	19.04	19.15	18.75	19.02	3782785
2014-03-18	19.01	19.25	18.95	19.08	3499145
2014-03-19	19.06	19.23	18.84	18.88	4433371
2014-03-20	18.88	19.30	18.66	19.12	5264958
2014-03-21	19.27	19.48	19.21	19.34	4094818
2014-03-24	19.43	19.88	19.30	19.75	4683863
2014-03-25	19.23	19.83	18.72	19.06	10546751
2014-03-26	19.10	19.17	18.53	18.69	6926841
2014-03-27	18.70	18.85	18.39	18.44	9023266
2014-03-28	18.52	18.68	18.33	18.39	7653417
2014-03-31	18.50	18.98	18.43	18.98	6898546
2014-04-01	19.15	19.43	19.01	19.41	8026542
2014-04-02	19.41	19.64	19.39	19.61	6318095
2014-04-03	19.53	19.71	19.16	19.69	7439746
2014-04-04	19.85	20.21	19.76	19.86	8059434
2014-04-07	19.69	20.09	19.60	19.85	3931625
2014-04-08	19.97	20.17	19.50	19.58	4758965
2014-04-09	19.51	19.65	19.23	19.61	4305782
2014-04-10	19.60	19.69	19.03	19.08	5765344
2014-04-11	18.91	19.21	18.75	19.07	5152092
2014-04-14	19.16	19.28	18.88	19.28	3016344
2014-04-15	19.20	19.23	18.69	18.97	4562214
2014-04-16	19.09	19.10	18.74	18.80	5054277
2014-04-17	18.80	18.84	18.59	18.66	8651538
2014-04-21	18.82	18.82	18.51	18.54	10669944
2014-04-22	18.29	18.77	18.22	18.70	14951035
2014-04-23	18.67	18.88	18.47	18.74	6400996
2014-04-24	18.68	18.93	18.55	18.83	5276656
2014-04-25	18.78	18.90	18.49	18.84	2867282
2014-04-28	18.87	19.07	18.69	18.84	2837414
2014-04-29	18.96	19.24	18.86	19.17	2803808
2014-04-30	19.14	19.33	18.73	19.17	4871420
2014-05-01	19.15	19.41	18.98	19.34	3921002
2014-05-02	19.34	19.53	19.10	19.22	3082843
2014-05-05	19.12	19.32	19.03	19.29	1803717
2014-05-06	19.24	19.61	19.24	19.49	2561656
2014-05-07	19.47	19.48	19.27	19.28	6475372
2014-05-08	19.34	19.49	19.18	19.23	4523873
2014-05-09	19.24	19.29	18.81	19.02	3689635
2014-05-12	19.10	19.37	19.03	19.36	3331122
2014-05-13	19.44	19.68	19.37	19.40	4622961
2014-05-14	19.37	19.55	19.15	19.53	3252578
2014-05-15	19.46	19.51	19.09	19.22	2761835
2014-05-16	19.24	19.57	19.23	19.51	2377727
2014-05-19	18.80	18.99	18.48	18.72	13102711
2014-05-20	18.65	19.11	18.63	19.09	8075386
2014-05-21	19.14	19.30	19.13	19.23	3318466
2014-05-22	19.34	19.43	19.27	19.30	2910176
2014-05-23	19.29	19.42	18.98	19.00	3391508
2014-05-27	19.13	19.13	18.64	18.99	4102794
2014-05-28	19.01	19.10	18.91	19.02	2116665
2014-05-29	19.02	19.12	18.91	18.94	2592753
2014-05-30	18.90	18.90	18.40	18.46	5916627
2014-06-02	18.50	18.69	18.34	18.65	3117510
2014-06-03	18.64	18.84	18.63	18.83	2773587
2014-06-04	18.75	18.85	18.55	18.56	2192553
2014-06-05	18.68	19.11	18.68	19.11	7064054
2014-06-06	19.24	19.52	19.20	19.45	9182957
2014-06-09	19.40	19.51	19.36	19.45	3478071
2014-06-10	19.34	19.43	19.24	19.34	5629825
2014-06-11	19.30	19.49	19.19	19.23	3905439
2014-06-12	19.30	19.33	18.94	19.10	3005512
2014-06-13	19.06	19.13	18.99	19.08	2386769
2014-06-16	19.09	19.09	18.76	18.88	3325109
2014-06-17	18.86	18.89	18.70	18.75	3277452
2014-06-18	18.80	18.93	18.55	18.77	8979158
2014-06-19	18.78	18.84	18.67	18.68	4586303
2014-06-20	18.72	18.79	18.61	18.66	3689314
2014-06-23	18.64	18.75	18.54	18.64	2627853
2014-06-24	18.62	18.87	18.62	18.87	5153902
2014-06-25	18.81	19.01	18.77	18.95	2795545
2014-06-26	18.94	18.95	18.76	18.80	2955971
2014-06-27	18.78	20.12	18.73	19.75	15980162
2014-06-30	19.59	19.91	19.54	19.81	7077209
2014-07-01	19.76	20.02	19.76	19.90	5913077
2014-07-02	19.81	19.95	19.74	19.87	3837522
2014-07-03	19.82	19.85	19.51	19.78	3459811
2014-07-07	19.72	19.86	19.64	19.83	4140994
2014-07-08	19.80	19.90	19.61	19.80	2992436
2014-07-09	20.56	21.80	20.29	21.80	22919095
2014-07-10	21.48	21.59	21.24	21.48	11514001
2014-07-11	21.42	22.38	21.42	21.86	7730338
2014-07-14	22.00	22.20	21.86	22.10	6577391
2014-07-15	22.02	22.77	21.96	22.57	8241033
2014-07-16	22.61	23.02	22.49	22.92	6639084
2014-07-17	22.70	23.08	22.56	22.80	6711274
2014-07-18	22.92	23.04	22.48	22.73	4916232
2014-07-21	22.39	22.49	22.02	22.17	7273278
2014-07-22	22.19	22.86	22.19	22.69	12031379
2014-07-23	22.70	22.78	22.47	22.69	7341415
2014-07-24	22.67	22.99	22.40	22.76	4696774
2014-07-25	22.80	22.91	22.68	22.89	5723198
2014-07-28	22.89	23.01	22.71	22.93	6829388
2014-07-29	22.96	22.98	22.76	22.82	3289977
2014-07-30	22.99	23.03	22.46	22.72	5469976
2014-07-31	22.54	22.65	22.28	22.50	5841523
2014-08-01	22.57	22.62	22.10	22.39	5714781
2014-08-04	22.45	22.65	22.23	22.62	6779296
2014-08-05	22.45	22.51	21.98	22.07	7525709
2014-08-06	22.08	22.42	21.93	22.15	4404432
2014-08-07	22.12	22.22	21.44	21.52	10781122
2014-08-08	21.61	21.95	21.38	21.88	4977516
2014-08-11	21.97	22.49	21.87	22.41	5636341
2014-08-12	22.39	22.54	22.30	22.49	3684528
2014-08-13	22.62	22.65	22.20	22.50	4302666
2014-08-14	22.63	22.63	22.32	22.51	2976517
2014-08-15	22.70	22.71	22.41	22.52	2913154
2014-08-18	22.59	22.69	22.42	22.66	3217184
2014-08-19	22.66	22.66	22.44	22.57	3497210
2014-08-20	22.51	22.68	22.42	22.66	3180862
2014-08-21	22.68	23.04	22.63	22.98	3771886
2014-08-22	22.91	22.95	22.67	22.78	2816119
2014-08-25	22.82	22.97	22.76	22.78	1817557
2014-08-26	22.92	23.00	22.81	22.86	1596068
2014-08-27	22.95	23.13	22.91	23.07	3324007
2014-08-28	23.03	23.21	22.91	23.19	3061871
2014-08-29	23.10	23.49	23.09	23.40	5487516
2014-09-02	23.32	23.85	23.21	23.80	6335243
2014-09-03	23.81	24.16	23.81	24.02	4163038
2014-09-04	24.15	24.81	24.04	24.70	6404407
2014-09-05	24.70	25.33	24.59	25.13	8252227
2014-09-08	25.14	25.66	24.93	25.13	7660388
2014-09-09	25.03	25.10	24.65	24.80	7418071
2014-09-10	24.66	24.85	24.32	24.56	5021670
2014-09-11	24.61	24.61	24.22	24.34	5393111
2014-09-12	24.22	24.64	24.18	24.55	6615919
2014-09-15	24.52	25.73	24.41	24.97	10247397
2014-09-16	24.85	25.30	24.57	25.03	6567281
2014-09-17	25.24	25.37	24.90	25.17	6388645
2014-09-18	25.15	25.32	25.06	25.19	3860434
2014-09-19	25.30	25.30	24.67	24.73	7631829
2014-09-22	24.51	24.83	24.49	24.68	4965484
2014-09-23	24.67	24.71	23.98	24.12	4406034
2014-09-24	24.27	24.28	24.05	24.18	3502661
2014-09-25	24.01	24.15	23.78	23.94	4251260
2014-09-26	23.93	24.13	23.82	24.02	1681755
2014-09-29	23.86	23.93	23.63	23.64	4030949
2014-09-30	23.71	24.14	23.65	24.06	4432562
2014-10-01	23.88	23.97	23.40	23.42	4136712
2014-10-02	23.55	23.86	23.31	23.69	2637627
2014-10-03	23.84	23.87	23.50	23.67	3248120
2014-10-06	23.83	24.25	23.83	23.91	2746412
2014-10-07	23.87	24.17	23.67	23.68	4649263
2014-10-08	23.63	23.95	23.51	23.76	3883342
2014-10-09	23.77	23.80	23.40	23.53	2052085
2014-10-10	23.38	23.40	23.03	23.03	3811996
2014-10-13	23.03	23.35	22.96	23.02	2898519
2014-10-14	23.13	23.51	23.06	23.26	2153410
2014-10-15	22.96	23.15	22.28	22.84	5347474
2014-10-16	22.53	23.04	22.49	22.70	5511758
2014-10-17	23.05	23.54	22.85	22.94	3721121
2014-10-20	22.78	23.01	22.76	22.86	3323122
2014-10-21	22.99	23.30	22.88	22.95	5403675
2014-10-22	22.97	23.01	22.67	22.67	5874172
2014-10-23	22.86	22.94	22.60	22.68	4896074
2014-10-24	22.68	22.91	22.25	22.47	6020460
2014-10-27	22.49	22.74	22.39	22.59	3476108
2014-10-28	22.75	22.92	22.59	22.73	3248824
2014-10-29	22.74	22.89	22.66	22.81	2849977
2014-10-30	22.88	23.09	22.71	22.90	6653828
2014-10-31	23.13	23.32	22.99	23.31	4579156
2014-11-03	23.28	23.40	23.17	23.29	5530045
2014-11-04	23.36	23.36	23.10	23.10	3704568
2014-11-05	22.99	23.29	22.91	23.08	2518544
2014-11-06	23.09	23.14	22.75	22.90	2499983
2014-11-07	22.91	23.06	22.73	23.06	2748206
2014-11-10	22.78	22.84	22.13	22.52	6505607
2014-11-11	22.53	22.64	22.15	22.32	4073183
2014-11-12	22.30	22.30	21.73	21.82	3781257
2014-11-13	21.72	22.02	21.71	22.05	772613
2014-11-14	21.92	22.34	21.92	22.21	4299400
2014-11-17	22.17	22.49	22.10	22.47	2706645
2014-11-18	22.35	22.58	22.32	22.54	3871423
2014-11-19	22.48	22.66	22.43	22.60	4206210
2014-11-20	22.59	22.65	22.37	22.49	4836033
2014-11-21	22.76	23.13	22.64	23.08	10568399
2014-11-24	23.08	23.19	23.00	23.17	4401985
2014-11-25	23.10	23.22	23.02	23.09	5612894
2014-11-26	23.09	23.15	22.82	22.94	1477413
2014-11-28	22.80	22.87	22.58	22.64	1330719
2014-12-01	22.57	22.57	22.03	22.25	5557079
2014-12-02	22.06	22.06	21.61	21.70	3254473
2014-12-03	21.72	21.81	21.47	21.77	3918555
2014-12-04	21.69	21.71	21.50	21.53	2248855
2014-12-05	21.48	21.54	21.32	21.43	3505029
2014-12-08	21.32	21.46	21.19	21.33	2383354
2014-12-09	21.13	21.22	20.89	20.96	3452202
2014-12-10	20.94	21.00	20.22	20.39	5869182
2014-12-11	20.46	20.87	20.42	20.62	5799444
2014-12-12	20.56	20.63	19.96	20.00	3468873
2014-12-15	20.06	20.09	19.45	19.55	6041796
2014-12-16	19.32	19.79	19.14	19.47	5376427
2014-12-17	19.58	20.80	19.48	20.21	9208089
2014-12-18	20.48	20.93	20.41	20.80	6667878
2014-12-19	20.93	20.94	20.55	20.61	5409435
2014-12-22	20.65	20.92	20.58	20.91	2925507
2014-12-23	20.94	21.03	20.72	21.00	2732373
2014-12-24	21.00	21.10	20.80	20.99	1063885
2014-12-26	20.96	21.27	20.86	21.20	2690091
2014-12-29	21.10	21.33	20.96	21.23	2626144
2014-12-30	21.21	21.22	20.89	21.11	2288692
2014-12-31	21.12	21.27	20.95	21.18	1648657
2015-01-02	21.08	21.17	20.65	20.73	3608385
2015-01-05	20.67	20.67	20.21	20.41	3490380
2015-01-06	20.42	20.56	20.17	20.41	3202811
2015-01-07	20.74	20.91	20.46	20.87	2291562
2015-01-08	21.00	21.40	20.87	21.33	3679326
2015-01-09	21.42	21.77	21.30	21.68	3512367
2015-01-12	21.62	21.65	21.35	21.45	3247840
2015-01-13	21.48	21.71	21.28	21.33	2412254
2015-01-14	21.19	21.69	21.09	21.60	3795364
2015-01-15	21.66	21.77	21.48	21.63	3889798
2015-01-16	21.60	21.74	21.32	21.74	4103537
2015-01-20	21.67	22.13	21.42	21.95	3835097
2015-01-21	21.98	22.15	21.83	22.08	5693711
2015-01-22	22.23	22.57	21.98	22.51	5064657
2015-01-23	22.38	22.60	22.33	22.47	2704540
2015-01-26	22.32	22.32	21.70	21.99	7563026
2015-01-27	21.69	21.78	21.56	21.64	2825104
2015-01-28	21.60	21.74	21.10	21.17	2771925
2015-01-29	21.22	21.22	20.78	20.96	3079721
2015-01-30	20.59	20.71	20.35	20.42	3422417
2015-02-02	20.62	20.97	20.53	20.68	2975947
2015-02-03	20.85	21.01	20.51	20.80	4437948
2015-02-04	20.69	20.80	20.46	20.57	3390716
2015-02-05	20.60	20.94	20.60	20.75	4928877
2015-02-06	20.79	20.82	20.65	20.70	5316963
2015-02-09	20.67	20.82	20.62	20.78	4124993
2015-02-10	20.75	20.85	20.47	20.54	4183185
2015-02-11	20.02	20.02	19.44	19.59	8018344
2015-02-12	19.65	20.76	19.64	20.72	6235095
2015-02-13	20.71	20.99	20.68	20.98	4008760
2015-02-17	20.90	21.01	20.63	20.79	2849748
2015-02-18	20.65	21.04	20.64	20.98	4281255
2015-02-19	20.75	20.91	20.69	20.75	2321472
2015-02-20	20.69	20.77	20.46	20.77	2427935
2015-02-23	20.65	20.68	20.16	20.20	2563156
2015-02-24	20.20	20.51	20.13	20.39	2971891
2015-02-25	20.30	20.47	20.21	20.41	2750521
2015-02-26	20.43	20.62	20.22	20.59	2116532
2015-02-27	20.56	20.59	20.34	20.41	4270845
2015-03-02	20.38	20.41	19.82	20.08	4777148
2015-03-03	20.05	20.05	19.83	19.93	2747193
2015-03-04	19.86	19.89	19.48	19.75	2295313
2015-03-05	19.81	19.85	19.31	19.32	3379513
2015-03-06	19.10	19.18	18.90	18.96	3486711
2015-03-09	18.96	19.04	18.94	18.98	2448510
2015-03-10	18.76	18.97	18.64	18.64	2967362
2015-03-11	18.67	18.80	18.58	18.69	2697187
2015-03-12	18.74	18.91	18.65	18.82	2062903
2015-03-13	18.67	18.79	18.51	18.75	4647478
2015-03-16	18.80	18.97	18.61	18.91	2904433
2015-03-17	18.83	18.98	18.77	18.80	2408249
2015-03-18	18.90	20.27	18.82	20.23	8510508
2015-03-19	20.04	20.06	19.39	19.55	3377070
2015-03-20	19.68	20.18	19.60	19.85	3797442
2015-03-23	19.88	20.11	19.80	20.02	2220354
2015-03-24	20.05	20.25	19.96	20.10	2672950
2015-03-25	20.17	20.30	19.82	19.85	2832511
2015-03-26	19.79	19.83	19.44	19.55	2889976
2015-03-27	19.54	19.74	19.42	19.57	2746362
2015-03-30	19.59	19.75	19.54	19.74	2915214
2015-03-31	19.58	19.73	19.45	19.53	3948813
2015-04-01	19.77	20.40	19.66	20.37	6300598
2015-04-02	20.58	20.62	20.24	20.43	2769245
2015-04-06	20.42	21.21	20.42	20.75	4249998
2015-04-07	20.78	20.80	20.39	20.45	2503392
2015-04-08	20.62	20.68	20.12	20.18	2590922
2015-04-09	20.15	20.35	20.05	20.19	3268093
2015-04-10	19.97	20.42	19.97	20.25	3154201
2015-04-13	20.21	20.38	20.12	20.19	1924635
2015-04-14	20.22	20.53	20.03	20.38	5014970
2015-04-15	20.43	20.80	20.31	20.76	3866734
2015-04-16	20.72	21.37	20.69	21.20	4377357
2015-04-17	20.89	21.11	20.84	21.01	4391655
2015-04-20	20.95	20.97	20.80	20.88	4312287
2015-04-21	20.96	21.06	20.84	20.94	2662309
2015-04-22	20.96	21.00	20.80	20.86	3018641
2015-04-23	20.76	21.29	20.72	21.26	2703816
2015-04-24	20.77	21.06	20.71	21.01	5273038
2015-04-27	20.91	21.30	20.91	21.06	2830297
2015-04-28	21.04	21.16	20.68	20.78	6456685
2015-04-29	20.74	20.74	20.52	20.59	3822063
2015-04-30	20.41	20.44	19.92	19.95	5689563
2015-05-01	19.96	20.04	19.56	19.85	3876633
2015-05-04	19.86	20.13	19.73	19.96	3039357
2015-05-05	19.99	20.30	19.76	19.79	2369840
2015-05-06	19.91	19.96	19.29	19.60	3044274
2015-05-07	19.60	19.88	19.42	19.73	2803520
2015-05-08	19.79	19.99	19.64	19.82	2237088
2015-05-11	19.78	19.83	19.47	19.51	2465827
2015-05-12	19.41	19.55	19.24	19.28	2276922
2015-05-13	19.35	19.75	19.27	19.32	2770850
2015-05-14	19.52	19.91	19.42	19.84	3477095
2015-05-15	19.83	20.10	19.64	20.05	1988704
2015-05-18	19.96	20.00	19.65	19.76	2803100
2015-05-19	19.66	19.70	19.52	19.58	1919387
2015-05-20	19.47	19.94	19.47	19.88	3001212
2015-05-21	19.85	19.86	19.60	19.63	2536896
2015-05-22	19.55	19.65	19.37	19.46	6692393
2015-05-26	19.54	19.87	19.53	19.75	4778775
2015-05-27	19.64	20.08	19.64	19.97	3926208
2015-05-28	19.76	20.17	19.73	20.16	3120282
2015-05-29	20.20	20.27	19.97	20.05	4702959
2015-06-01	20.15	20.30	20.05	20.21	3735381
2015-06-02	20.15	20.59	20.10	20.25	5498778
2015-06-03	20.25	20.31	20.00	20.04	5671183
2015-06-04	19.94	20.05	19.58	19.70	2339933
2015-06-05	19.66	19.66	19.28	19.40	4255756
2015-06-08	19.40	19.50	19.32	19.41	3019913
2015-06-09	19.39	19.53	19.16	19.19	4289518
2015-06-10	19.39	19.62	19.35	19.57	3060456
2015-06-11	19.50	19.61	19.45	19.48	7365001
2015-06-12	19.41	19.72	19.23	19.54	4119838
2015-06-15	19.41	19.45	19.27	19.39	2921268
2015-06-16	19.33	19.59	19.31	19.54	3520670
2015-06-17	19.50	19.88	19.50	19.77	6114978
2015-06-18	19.93	20.29	19.80	20.25	4441487
2015-06-19	20.27	20.38	20.06	20.09	2338030
2015-06-22	20.32	20.44	20.13	20.37	2201937
2015-06-23	20.39	20.49	20.27	20.40	2972427
2015-06-24	20.34	20.37	20.09	20.32	3118488
2015-06-25	20.42	20.78	20.30	20.60	4068845
2015-06-26	20.55	20.74	20.36	20.49	2139260
2015-06-29	20.09	20.38	20.02	20.07	3033454
2015-06-30	20.25	20.37	20.02	20.35	3622296
2015-07-01	20.28	20.38	19.72	19.72	4078929
2015-07-02	19.86	20.38	19.79	20.14	3947681
2015-07-06	19.86	19.98	19.72	19.75	2832524
2015-07-07	19.51	20.22	19.51	20.16	4072152
2015-07-08	19.77	20.12	19.56	19.62	8949611
2015-07-09	19.79	19.87	19.53	19.53	4215774
2015-07-10	19.83	19.83	19.62	19.73	3434411
2015-07-13	19.75	20.07	19.70	20.01	2838094
2015-07-14	19.90	20.19	19.80	20.09	2154209
2015-07-15	19.98	20.05	19.56	19.66	3582646
2015-07-16	19.73	19.84	19.66	19.77	3567274
2015-07-17	19.59	19.62	19.16	19.42	6543454
2015-07-20	19.35	19.53	19.15	19.47	3635378
2015-07-21	19.46	19.53	19.13	19.20	4126866
2015-07-22	19.08	19.11	18.67	18.76	4703956
2015-07-23	18.43	18.71	18.34	18.51	5355381
2015-07-24	18.43	18.43	18.06	18.10	8139133
2015-07-27	17.98	18.06	17.70	17.74	6818147
2015-07-28	17.95	18.12	17.53	18.06	9308746
2015-07-29	18.16	18.23	17.87	17.95	7168609
2015-07-30	17.81	17.94	17.53	17.80	7678148
2015-07-31	17.93	18.62	17.89	18.50	8525231
2015-08-03	18.46	18.59	18.11	18.53	5672101
2015-08-04	18.58	18.82	18.55	18.70	4729437
2015-08-05	18.67	18.70	18.27	18.45	3534269
2015-08-06	18.43	18.58	18.31	18.48	2788843
2015-08-07	18.33	18.51	18.24	18.45	2858970
2015-08-10	18.46	18.75	18.32	18.71	2429786
2015-08-11	18.53	18.53	18.05	18.17	2717203
2015-08-12	18.06	18.13	17.63	17.93	4555541
2015-08-13	17.94	17.94	17.49	17.49	3799812
2015-08-14	17.49	17.86	17.44	17.64	3483897
2015-08-17	17.49	17.97	17.42	17.92	3022355
2015-08-18	17.86	18.08	17.78	18.05	3780171
2015-08-19	17.90	18.02	17.70	17.89	2957137
2015-08-20	17.67	17.73	17.39	17.42	3500202
2015-08-21	17.26	17.26	16.80	16.81	5196316
2015-08-24	15.90	17.00	14.89	16.46	5496181
2015-08-25	17.02	17.11	16.61	16.61	4198522
2015-08-26	16.80	16.85	16.39	16.76	6055597
2015-08-27	17.09	17.68	16.96	17.64	5109703
2015-08-28	17.46	17.64	17.40	17.58	2814704
2015-08-31	17.34	17.55	17.04	17.47	3838055
2015-09-01	17.04	17.35	16.89	16.97	4147384
2015-09-02	17.17	17.21	16.84	17.15	2467953
2015-09-03	17.16	17.34	17.11	17.11	3543207
2015-09-04	16.91	17.08	16.72	16.76	2770413
2015-09-08	17.12	17.23	17.02	17.19	3670549
2015-09-09	17.33	17.46	16.99	17.00	3635028
2015-09-10	16.99	17.01	16.63	16.88	6102882
2015-09-11	16.90	17.03	16.70	16.72	3071315
2015-09-14	16.76	17.13	16.71	17.10	4215372
2015-09-15	17.05	17.26	16.91	17.10	3124478
2015-09-16	17.23	17.52	17.14	17.47	3164795
2015-09-17	17.43	17.67	17.20	17.32	4380193
2015-09-18	17.21	17.31	16.94	16.98	4416919
2015-09-21	17.09	17.24	16.90	17.21	2718448
2015-09-22	16.73	16.77	16.53	16.58	2965994
2015-09-23	16.55	16.61	16.05	16.08	4426220
2015-09-24	15.94	16.17	15.56	16.11	5985955
2015-09-25	16.22	16.31	15.93	16.04	2079463
2015-09-28	15.82	15.94	15.59	15.69	4007243
2015-09-29	15.72	15.87	15.62	15.73	4869811
2015-09-30	15.85	15.94	15.70	15.80	14783936
2015-10-01	15.90	16.08	15.71	16.04	5029406
2015-10-02	15.81	16.14	15.74	16.14	4215628
2015-10-05	16.47	16.93	16.32	16.90	4534073
2015-10-06	16.88	16.98	16.67	16.81	4047936
2015-10-07	17.07	17.38	16.62	16.84	4820886
2015-10-08	16.80	17.11	16.58	17.11	5326634
2015-10-09	17.11	17.35	16.92	17.02	4511172
2015-10-12	17.08	17.21	16.71	16.75	3268596
2015-10-13	16.61	16.69	16.49	16.58	4823372
2015-10-14	16.60	16.79	16.35	16.42	4287424
2015-10-15	16.45	16.62	16.30	16.59	5407235
2015-10-16	16.64	16.69	16.40	16.59	5050183
2015-10-19	16.45	16.91	16.41	16.84	6781234
2015-10-20	16.46	16.62	16.19	16.45	8654720
2015-10-21	16.35	16.37	16.03	16.04	4681832
2015-10-22	16.15	16.48	16.14	16.43	4112850
2015-10-23	16.62	16.67	16.39	16.45	3399073
2015-10-26	16.44	16.66	16.40	16.60	2849220
2015-10-27	16.59	16.59	16.23	16.26	3801532
2015-10-28	16.32	16.41	16.00	16.10	3183582
2015-10-29	16.00	16.53	15.96	16.46	5442773
2015-10-30	16.49	17.14	16.40	17.00	6333787
2015-11-02	16.93	17.12	16.75	16.96	3493374
2015-11-03	16.91	17.01	16.69	16.86	6265658
2015-11-04	16.92	16.92	16.41	16.45	4556258
2015-11-05	16.38	16.61	16.33	16.47	3766329
2015-11-06	16.35	16.47	15.73	16.15	5416974
2015-11-09	15.94	15.98	15.46	15.69	4283334
2015-11-10	15.66	15.66	15.40	15.54	3481514
2015-11-11	15.68	15.71	15.32	15.55	4940869
2015-11-12	15.43	15.70	15.40	15.60	3138949
2015-11-13	15.63	15.66	15.19	15.23	5304427
2015-11-16	15.18	15.33	15.05	15.29	2720786
2015-11-17	15.15	15.49	15.00	15.41	6280503
2015-11-18	15.32	16.12	15.28	16.03	6122198
2015-11-19	16.08	16.37	16.07	16.30	5034054
2015-11-20	16.39	16.55	16.17	16.26	4838257
2015-11-23	16.26	16.39	16.17	16.19	3525285
2015-11-24	16.15	16.32	16.01	16.16	2757693
2015-11-25	16.07	16.13	15.68	15.92	3607051
2015-11-27	15.83	15.87	15.71	15.76	1251438
2015-11-30	15.68	15.71	15.37	15.46	6174978
2015-12-01	15.51	15.87	15.44	15.82	3444220
2015-12-02	15.80	15.83	15.28	15.31	5984655
2015-12-03	15.14	15.31	15.00	15.16	3813649
2015-12-04	15.07	15.31	14.93	15.03	3943751
2015-12-07	14.89	14.95	14.52	14.54	3957607
2015-12-08	14.38	14.38	14.04	14.09	4148920
2015-12-09	14.10	14.44	14.08	14.08	5633022
2015-12-10	14.08	14.18	14.04	14.07	3243479
2015-12-11	13.93	14.06	13.57	13.78	6178587
2015-12-14	13.70	13.91	13.60	13.86	5485450
2015-12-15	13.98	14.38	13.98	14.29	5790968
2015-12-16	14.39	14.87	14.30	14.84	4292451
2015-12-17	14.97	15.13	14.51	14.61	4936819
2015-12-18	14.60	14.63	14.13	14.15	4361318
2015-12-21	13.99	14.26	13.92	14.07	5303654
2015-12-22	14.08	14.13	13.83	13.86	3529730
2015-12-23	13.95	14.02	13.75	13.88	2261199
2015-12-24	13.89	13.95	13.72	13.72	1138666
2015-12-28	13.64	13.71	13.53	13.57	2416323
2015-12-29	13.66	13.86	13.59	13.83	2496386
2015-12-30	13.69	13.90	13.68	13.68	2403177
2015-12-31	13.60	13.74	13.35	13.42	3126189
2016-01-04	13.13	13.27	12.90	13.21	2792820
2016-01-05	13.26	13.27	12.99	13.13	2816607
2016-01-06	12.91	12.99	12.71	12.73	2616901
2016-01-07	12.57	12.57	12.08	12.13	6053244
2016-01-08	12.22	12.23	11.57	11.61	11174177
2016-01-11	11.77	11.90	11.70	11.86	7871001
2016-01-12	11.98	12.17	11.88	12.01	4731510
2016-01-13	12.09	12.20	11.99	12.16	6198503
2016-01-14	12.20	12.49	12.09	12.49	5718233
2016-01-15	12.14	12.17	11.62	11.87	6967599
2016-01-19	11.77	12.10	11.62	11.80	3955213
2016-01-20	11.50	11.92	11.33	11.72	4477708
2016-01-21	11.65	12.07	11.63	11.77	3163102
2016-01-22	12.08	12.41	12.00	12.39	3347498
2016-01-25	12.29	12.45	12.00	12.03	2234579
2016-01-26	12.41	12.77	12.21	12.52	5967723
2016-01-27	12.54	12.96	12.41	12.78	6825382
2016-01-28	12.84	13.11	12.71	12.91	5135631
2016-01-29	13.01	13.50	12.97	13.50	4784470
2016-02-01	13.11	13.53	13.00	13.49	3205196
2016-02-02	13.21	13.26	12.94	13.06	4837208
2016-02-03	13.28	13.56	12.98	13.47	3256822
2016-02-04	13.55	14.17	13.55	13.80	6174580
2016-02-05	13.73	13.77	13.41	13.47	2829430
2016-02-08	13.22	13.32	13.08	13.14	3602208
2016-02-09	12.94	13.31	12.67	12.69	5163843
2016-02-10	12.65	12.66	11.90	11.95	7339068
2016-02-11	11.66	11.87	11.40	11.70	4701477
2016-02-12	11.85	12.16	11.76	12.16	4331230
2016-02-16	12.69	12.83	12.27	12.45	3702120
2016-02-17	12.60	13.04	12.58	12.86	3937236
2016-02-18	13.09	13.11	12.70	12.76	2422930
2016-02-19	12.69	12.70	12.38	12.45	4014588
2016-02-22	12.78	12.91	12.62	12.73	3460870
2016-02-23	12.60	12.72	12.47	12.53	2813054
2016-02-24	12.28	12.60	12.04	12.55	5879323
2016-02-25	12.69	12.90	12.61	12.79	1948986
2016-02-26	13.00	13.01	12.59	12.78	1803069
2016-02-29	12.95	12.98	12.75	12.95	2621219
2016-03-01	13.08	13.46	12.94	13.42	4418207
2016-03-02	13.38	13.86	13.34	13.80	3784385
2016-03-03	13.77	13.92	13.62	13.85	3369663
2016-03-04	14.04	14.30	13.90	14.08	4325788
2016-03-07	14.00	14.53	13.92	14.32	4802155
2016-03-08	14.06	14.30	13.86	14.17	4577071
2016-03-09	14.31	14.38	13.85	13.90	3527743
2016-03-10	13.99	13.99	13.61	13.95	3322686
2016-03-11	14.35	14.54	14.06	14.52	3826090
2016-03-14	14.71	14.71	14.21	14.26	3640345
2016-03-15	14.03	14.09	13.76	13.77	2926025
2016-03-16	13.76	14.23	13.68	14.21	4990154
2016-03-17	14.32	14.60	14.20	14.50	2927014
2016-03-18	14.69	14.88	14.24	14.31	5077408
2016-03-21	14.33	14.42	14.11	14.35	1998596
2016-03-22	14.15	14.50	14.13	14.49	2971251
2016-03-23	14.35	14.60	14.23	14.54	9499539
2016-03-24	14.39	14.63	14.37	14.61	2370184
2016-03-28	14.67	14.85	14.60	14.80	2628046
2016-03-29	14.68	14.81	14.49	14.79	2872905
2016-03-30	14.89	15.03	14.78	14.85	2595488
2016-03-31	14.89	15.22	14.62	14.83	2986248
2016-04-01	14.49	15.04	14.29	14.98	3533182
2016-04-04	14.97	15.07	14.79	14.97	3131972
2016-04-05	14.79	14.82	14.52	14.61	4019765
2016-04-06	14.55	14.64	14.32	14.53	2835362
2016-04-07	14.33	14.52	14.18	14.24	3170916
2016-04-08	14.46	14.73	14.37	14.47	3090402
2016-04-11	14.63	14.73	14.36	14.36	4643508
2016-04-12	14.50	14.88	14.34	14.84	2963050
2016-04-13	14.89	15.01	14.77	14.99	2978420
2016-04-14	14.97	15.13	14.88	14.97	1997087
2016-04-15	14.92	14.95	14.65	14.66	2564798
2016-04-18	14.63	14.68	14.27	14.33	6418953
2016-04-19	14.54	15.02	14.43	15.01	7161385
2016-04-20	15.04	15.08	14.81	14.96	3344913
2016-04-21	14.86	15.23	14.84	14.90	3189995
2016-04-22	14.86	15.10	14.75	14.87	1834121
2016-04-25	14.83	14.97	14.61	14.81	2129985
2016-04-26	14.89	15.08	14.77	14.95	2312159
2016-04-27	14.95	15.21	14.95	14.98	3620961
2016-04-28	13.64	13.89	13.30	13.35	17171537
2016-04-29	13.26	13.67	13.08	13.52	7559449
2016-05-02	13.12	13.50	13.11	13.20	4832091
2016-05-03	13.06	13.38	12.75	13.14	8647922
2016-05-04	12.90	12.98	12.49	12.59	10777237
2016-05-05	12.74	12.79	12.35	12.35	3414452
2016-05-06	12.22	12.48	12.22	12.30	4903090
2016-05-09	12.20	12.25	11.99	12.20	3899609
2016-05-10	12.27	12.57	12.24	12.51	5399200
2016-05-11	12.45	12.56	12.25	12.29	2565416
2016-05-12	12.43	12.51	12.19	12.41	3770323
2016-05-13	12.29	12.47	12.19	12.20	3610284
2016-05-16	12.25	12.38	12.22	12.28	2181978
2016-05-17	12.19	12.33	12.05	12.29	3143914
2016-05-18	12.15	12.29	12.03	12.11	3920259
2016-05-19	12.00	12.05	11.76	11.93	2198530
2016-05-20	12.06	12.13	11.92	11.97	1777262
2016-05-23	11.93	12.03	11.84	11.89	2757076
2016-05-24	11.99	12.02	11.85	11.98	3010979
2016-05-25	12.11	12.11	11.80	11.85	6557949
2016-05-26	11.90	11.95	11.82	11.95	4174089
2016-05-27	11.92	11.99	11.82	11.90	4950053
2016-05-31	11.89	11.96	11.65	11.70	4922652
2016-06-01	11.63	11.71	11.43	11.65	3319662
2016-06-02	11.62	11.70	11.50	11.58	2638391
2016-06-03	11.59	11.72	11.55	11.64	2061790
2016-06-06	11.71	11.75	11.58	11.58	2841500
2016-06-07	11.69	12.01	11.65	11.95	12038954
2016-06-08	12.14	12.44	12.08	12.42	8909056
2016-06-09	12.28	12.36	11.99	12.02	4682023
2016-06-10	11.87	11.93	11.54	11.54	3836195
2016-06-13	11.40	11.43	11.14	11.14	4942845
2016-06-14	11.07	11.16	10.81	10.99	7367282
2016-06-15	11.09	11.45	11.08	11.34	6197995
2016-06-16	11.25	11.34	10.91	11.33	3369254
2016-06-17	11.44	11.51	11.30	11.39	4778454
2016-06-20	11.60	11.79	11.54	11.61	2593339
2016-06-21	11.70	11.73	11.48	11.54	2251064
2016-06-22	11.51	11.73	11.51	11.64	2561895
2016-06-23	11.91	11.96	11.73	11.85	2066943
2016-06-24	11.08	11.40	10.92	11.09	5180633
2016-06-27	11.05	11.05	10.80	10.88	4521886
2016-06-28	11.18	11.31	11.11	11.20	3957511
2016-06-29	11.40	11.81	11.30	11.70	5000609
2016-06-30	11.75	11.78	11.51	11.71	5744184
2016-07-01	11.75	11.93	11.75	11.89	2814338
2016-07-05	11.73	11.88	11.52	11.63	3158587
2016-07-06	11.50	11.57	11.27	11.52	2927361
2016-07-07	11.57	11.67	11.31	11.35	3263652
2016-07-08	11.55	11.75	11.49	11.74	4393370
2016-07-11	11.86	11.93	11.70	11.73	2113086
2016-07-12	11.86	12.12	11.83	11.84	3247051
2016-07-13	11.92	11.94	11.72	11.79	1959631
2016-07-14	11.91	12.12	11.89	12.06	3108354
2016-07-15	11.99	12.15	11.89	11.92	2096340
2016-07-18	11.87	12.26	11.85	12.10	2921159
2016-07-19	11.99	12.04	11.93	12.02	2450607
2016-07-20	11.91	12.25	11.90	12.22	4483825
2016-07-21	12.17	12.34	12.12	12.20	3420833
2016-07-22	12.20	12.26	11.94	12.00	3286134
2016-07-25	11.93	12.05	11.71	11.80	2950881
2016-07-26	11.78	11.89	11.72	11.78	3808554
2016-07-27	11.80	11.91	11.43	11.54	4675655
2016-07-28	11.51	11.58	11.07	11.22	8595012
2016-07-29	10.74	11.03	10.52	11.01	14122573
2016-08-01	11.02	11.09	10.88	11.03	3404890
2016-08-02	11.10	11.10	10.86	11.01	3431519
2016-08-03	10.96	11.01	10.88	10.97	2493334
2016-08-04	11.03	11.04	10.79	10.88	2065849
2016-08-05	10.89	11.01	10.79	10.97	4142018
2016-08-08	11.05	11.18	10.98	11.15	3179942
2016-08-09	11.16	11.52	11.16	11.49	4394811
2016-08-10	11.51	11.67	11.44	11.52	3352991
2016-08-11	11.56	11.80	11.56	11.74	6338390
2016-08-12	11.77	11.80	11.48	11.50	5722332
2016-08-15	11.57	11.78	11.57	11.68	3039358
2016-08-16	11.72	11.87	11.59	11.68	3551169
2016-08-17	11.60	11.74	11.51	11.69	3532729
2016-08-18	11.77	11.77	11.53	11.64	9565895
2016-08-19	11.52	11.63	11.49	11.56	5150997
2016-08-22	11.50	11.53	11.39	11.43	4239508
2016-08-23	11.47	11.56	11.25	11.26	6350267
2016-08-24	11.23	11.33	11.14	11.25	3633477
2016-08-25	11.21	11.52	11.21	11.48	3351413
2016-08-26	11.52	11.72	11.19	11.30	6312333
2016-08-29	11.29	11.50	11.29	11.45	2859480
2016-08-30	11.40	11.50	11.29	11.39	3303790
2016-08-31	11.32	11.47	11.16	11.43	4586234
2016-09-01	11.40	11.41	11.14	11.29	3099168
2016-09-02	11.40	11.51	11.23	11.28	2498490
2016-09-06	11.32	11.45	11.29	11.39	2585240
2016-09-07	11.38	11.42	11.22	11.30	2832699
2016-09-08	11.30	11.36	11.16	11.30	3722088
2016-09-09	11.09	11.25	11.02	11.02	5261853
2016-09-12	10.86	11.31	10.86	11.29	6219455
2016-09-13	11.04	11.23	10.94	11.21	7934309
2016-09-14	11.14	11.29	11.03	11.06	6854404
2016-09-15	11.03	11.24	10.99	11.03	3179066
2016-09-16	10.94	10.94	10.69	10.69	4354107
2016-09-19	10.80	10.82	10.62	10.63	2943747
2016-09-20	10.68	10.73	10.60	10.63	2919684
2016-09-21	10.66	10.93	10.59	10.92	5188212
2016-09-22	11.03	11.23	10.98	11.21	5131626
2016-09-23	11.11	11.12	10.97	11.04	2723625
2016-09-26	10.89	11.03	10.72	10.72	2566628
2016-09-27	10.88	10.89	10.70	10.86	3507826
2016-09-28	10.89	11.14	10.86	11.12	3237329
2016-09-29	11.11	11.29	10.95	10.97	3830607
2016-09-30	11.03	11.09	10.91	10.92	2853477
2016-10-03	10.95	11.09	10.92	11.07	2427378
2016-10-04	11.06	11.16	10.90	10.95	3007065
2016-10-05	11.04	11.15	10.91	11.11	3148628
2016-10-06	11.03	11.05	10.95	10.98	3132814
2016-10-07	11.00	11.18	10.93	11.17	3174768
2016-10-10	11.33	11.58	11.33	11.51	3270011
2016-10-11	11.44	11.57	11.41	11.50	3797852
2016-10-12	11.51	11.54	11.43	11.46	2022670
2016-10-13	11.33	11.34	11.19	11.26	3553162
2016-10-14	11.33	11.35	11.02	11.06	4401892
2016-10-17	11.10	11.11	10.99	11.05	2765429
2016-10-18	11.20	11.37	11.13	11.37	3009312
2016-10-19	11.40	11.53	11.35	11.51	3776842
2016-10-20	11.43	11.53	11.35	11.42	1818517
2016-10-21	11.34	11.50	11.32	11.49	2522885
2016-10-24	11.55	11.64	11.43	11.57	1827615
2016-10-25	11.54	11.67	11.53	11.55	3560119
2016-10-26	11.38	11.54	11.33	11.20	4692641
2016-10-27	11.31	11.31	11.13	11.19	3225938
2016-10-28	11.89	12.59	11.37	12.44	18509332
2016-10-31	12.54	12.83	12.34	12.55	8687184
2016-11-01	12.46	12.64	12.17	12.39	7019764
2016-11-02	12.33	12.33	12.11	12.23	5051936
2016-11-03	12.30	12.64	12.04	12.08	6169948
2016-11-04	12.10	12.18	11.80	11.82	6663454
2016-11-07	12.29	12.45	12.15	12.32	9975031
2016-11-08	12.38	12.90	12.27	12.78	10275527
2016-11-09	11.93	12.12	11.50	11.64	14681950
2016-11-10	11.42	11.48	10.88	10.97	12119821
2016-11-11	10.90	11.04	10.52	10.74	10345726
2016-11-14	10.68	11.00	10.67	10.79	8028166
2016-11-15	10.87	11.32	10.84	11.08	5887444
2016-11-16	10.97	11.30	10.89	11.30	5278039
2016-11-17	11.33	11.34	10.93	10.94	3490593
2016-11-18	10.96	11.11	10.73	10.75	5102069
2016-11-21	10.81	10.99	10.81	10.97	2364760
2016-11-22	11.20	11.24	11.00	11.10	5626329
2016-11-23	11.03	11.22	10.96	11.21	3137845
2016-11-25	11.15	11.28	11.09	11.19	871755
2016-11-28	11.19	11.28	11.13	11.25	2374534
2016-11-29	11.26	11.41	11.19	11.39	2323147
2016-11-30	11.45	11.65	11.39	11.56	6010889
2016-12-01	11.52	11.60	11.29	11.31	3319171
2016-12-02	11.35	11.49	11.19	11.25	3049928
2016-12-05	11.24	11.53	11.23	11.45	2620686
2016-12-06	11.55	11.63	11.48	11.57	4638649
2016-12-07	11.62	11.85	11.57	11.85	3724597
2016-12-08	11.78	12.23	11.78	12.23	4956633
2016-12-09	12.19	12.49	12.19	12.31	4461159
2016-12-12	12.31	12.36	12.21	12.22	3740213
2016-12-13	12.24	12.36	12.02	12.19	4073979
2016-12-14	12.15	12.19	11.58	11.65	5419775
2016-12-15	11.63	11.91	11.54	11.85	2719855
2016-12-16	11.86	11.86	11.51	11.57	3541948
2016-12-19	11.64	11.77	11.59	11.73	1641147
2016-12-20	11.74	12.02	11.74	11.93	3052399
2016-12-21	11.96	11.97	11.82	11.87	1709463
2016-12-22	11.66	11.77	11.57	11.64	3264453
2016-12-23	11.68	11.94	11.65	11.87	2262810
2016-12-27	11.82	11.99	11.81	11.94	1325650
2016-12-28	11.99	12.00	11.80	11.94	1981823
2016-12-29	12.01	12.17	11.92	12.06	1632639
2016-12-30	12.10	12.15	11.93	12.00	1768933
2017-01-03	12.12	12.43	12.05	12.22	4649851
2017-01-04	12.19	12.34	12.04	12.14	5679693
2017-01-05	12.28	12.28	11.89	12.05	4769087
2017-01-06	12.08	12.17	11.85	12.08	7405526
2017-01-09	12.10	12.28	11.94	12.13	4534269
2017-01-10	12.11	12.19	12.01	12.16	3698924
2017-01-11	12.14	12.25	11.85	12.20	6506135
2017-01-12	12.24	12.29	11.91	11.93	4386039
2017-01-13	12.00	12.06	11.87	12.00	2349623
2017-01-17	12.03	12.06	11.81	11.87	2968740
2017-01-18	11.87	11.95	11.69	11.86	3062020
2017-01-19	11.93	11.95	11.73	11.86	2302081
2017-01-20	12.05	12.12	11.77	11.98	3566614
2017-01-23	12.11	12.42	12.01	12.41	3465730
2017-01-24	12.52	12.67	12.22	12.25	5148739
2017-01-25	12.27	12.42	12.18	12.35	4619007
2017-01-26	12.19	12.30	11.87	12.07	4824727
2017-01-27	12.20	12.32	12.07	12.22	3784145
2017-01-30	12.26	12.32	12.06	12.19	2764995
2017-01-31	12.14	12.26	12.03	12.04	2574908
2017-02-01	12.14	12.14	11.93	12.00	2576067
2017-02-02	12.13	12.29	12.05	12.25	3414843
2017-02-03	12.01	12.15	11.84	12.01	7217554
2017-02-06	11.92	11.93	11.72	11.73	2368933
2017-02-07	11.73	11.85	11.46	11.61	5688772
2017-02-08	11.68	11.80	11.55	11.74	2541128
2017-02-09	11.84	12.21	11.81	12.16	4229083
2017-02-10	12.54	12.58	12.23	12.47	6123698
2017-02-13	12.50	12.60	12.32	12.35	3382143
2017-02-14	12.29	12.46	12.26	12.40	3103168
2017-02-15	12.31	12.48	12.29	12.47	2765554
2017-02-16	12.35	12.44	12.26	12.33	3792592
2017-02-17	12.21	12.27	12.12	12.14	3929708
2017-02-21	12.04	12.29	12.01	12.29	2829448
2017-02-22	12.26	12.34	12.14	12.21	3325834
2017-02-23	12.41	12.41	12.23	12.27	2995762
2017-02-24	12.20	12.21	11.99	12.10	4452131
2017-02-27	12.14	12.34	12.02	12.29	2377180
2017-02-28	12.32	12.32	12.03	12.14	3369851
2017-03-01	12.17	12.47	12.16	12.37	3146298
2017-03-02	12.27	12.57	12.15	12.55	5326558
2017-03-03	12.67	12.82	12.58	12.76	3146888
2017-03-06	12.70	12.93	12.57	12.78	3782270
2017-03-07	12.84	12.96	12.66	12.66	4078292
2017-03-08	12.57	12.86	12.52	12.79	2294480
2017-03-09	12.56	12.59	11.98	12.12	13001468
2017-03-10	12.28	12.30	11.83	11.93	6950587
2017-03-13	11.95	12.04	11.89	12.02	4704394
2017-03-14	11.94	12.27	11.90	12.14	3591830
2017-03-15	12.20	12.70	12.20	12.67	4918743
2017-03-16	12.81	13.09	12.70	12.99	3566872
2017-03-17	13.07	13.42	13.02	13.33	3940531
2017-03-20	13.34	13.52	13.28	13.51	2285826
2017-03-21	13.54	13.78	13.40	13.49	2973119
2017-03-22	13.41	13.60	13.32	13.36	2108104
2017-03-23	13.35	13.49	13.32	13.39	2042511
2017-03-24	13.41	13.54	13.36	13.48	1890032
2017-03-27	13.36	13.68	13.29	13.66	2150871
2017-03-28	13.66	13.78	13.59	13.72	1862604
2017-03-29	13.74	14.09	13.66	13.96	2969364
2017-03-30	13.85	14.04	13.66	13.80	1958121
2017-03-31	13.75	13.79	13.50	13.53	5225365
2017-04-03	13.63	13.79	13.60	13.68	2120782
2017-04-04	13.53	13.61	13.47	13.56	2079991
2017-04-05	13.82	13.82	13.49	13.57	2723767
2017-04-06	13.62	13.65	13.45	13.51	2126527
2017-04-07	13.59	13.83	13.58	13.75	2623022
2017-04-10	13.95	14.10	13.93	14.08	2271437
2017-04-11	14.14	14.20	13.88	14.05	2587588
2017-04-12	13.79	14.03	13.69	13.86	2834179
2017-04-13	13.90	14.20	13.88	13.99	1960753
2017-04-17	13.97	14.09	13.95	14.01	2724059
2017-04-18	13.98	14.05	13.88	13.98	4888531
2017-04-19	13.96	14.06	13.73	13.83	3254356
2017-04-20	13.82	14.04	13.79	14.02	2778647
2017-04-21	14.02	14.02	13.83	13.95	1375825
2017-04-24	14.21	14.40	14.13	14.29	2786681
2017-04-25	14.28	14.40	14.22	14.27	3366778
2017-04-26	14.61	14.98	14.36	14.56	5340148
2017-04-27	14.63	14.85	14.57	14.69	3611138
2017-04-28	14.69	14.85	14.55	14.69	4588723
2017-05-01	14.73	14.73	14.53	14.64	1215401
2017-05-02	14.81	14.86	14.59	14.79	3546246
2017-05-03	14.68	14.72	14.36	14.46	1927230
2017-05-04	14.37	14.53	14.27	14.48	2424104
2017-05-05	14.56	14.80	14.48	14.75	2897062
2017-05-08	14.68	14.79	14.44	14.57	2161940
2017-05-09	14.61	14.77	14.53	14.76	1713300
2017-05-10	14.89	14.97	14.81	14.89	2132260
2017-05-11	14.89	14.92	14.59	14.63	2613671
2017-05-12	14.74	14.79	14.64	14.79	2188236
2017-05-15	14.85	15.22	14.85	15.19	2891666
2017-05-16	15.20	15.31	15.14	15.17	3035957
2017-05-17	14.94	15.14	14.83	14.85	2254777
2017-05-18	14.62	14.63	14.28	14.40	6793234
2017-05-19	14.65	15.24	14.54	15.14	3516787
2017-05-22	14.97	15.37	14.97	15.17	3666771
2017-05-23	15.26	15.36	15.12	15.20	2128066
2017-05-24	15.28	15.48	15.21	15.48	2649863
2017-05-25	15.52	15.78	15.30	15.36	2618810
2017-05-26	15.38	15.65	15.30	15.60	2310975
2017-05-30	15.54	15.61	15.34	15.43	1800096
2017-05-31	15.43	15.49	15.29	15.40	3055641
2017-06-01	15.53	15.53	15.37	15.40	1515317
2017-06-02	15.42	15.43	15.25	15.27	1739565
2017-06-05	15.39	15.68	15.33	15.63	1554977
2017-06-06	15.65	15.81	15.57	15.63	2110347
2017-06-07	15.67	15.80	15.54	15.67	1849042
2017-06-08	15.66	15.67	15.53	15.57	1763740
2017-06-09	15.64	15.72	15.49	15.55	2693632
2017-06-12	15.52	15.63	15.49	15.54	2147519
2017-06-13	15.54	15.56	15.29	15.34	2203777
2017-06-14	15.46	15.58	15.34	15.45	1760517
2017-06-15	15.18	15.31	15.05	15.19	1239435
2017-06-16	15.07	15.37	15.07	15.23	2532850
2017-06-19	15.31	15.40	15.22	15.25	2861057
2017-06-20	15.22	15.22	14.92	14.96	2179270
2017-06-21	15.10	15.25	15.06	15.10	5000745
2017-06-22	15.21	15.22	15.07	15.09	3038174
2017-06-23	15.13	15.13	15.04	15.10	4631317
2017-06-26	15.21	15.50	15.18	15.43	1823390
2017-06-27	15.37	15.40	15.15	15.09	4287826
2017-06-28	15.15	15.26	15.09	15.23	6242621
2017-06-29	15.14	15.26	14.99	15.04	5165244
2017-06-30	15.03	15.27	15.02	15.20	1183025
2017-07-03	15.10	15.37	15.00	15.20	1104688
2017-07-05	15.11	15.36	14.97	15.32	1879561
2017-07-06	15.02	15.31	15.02	15.17	2506976
2017-07-07	15.22	15.54	15.20	15.46	2676903
2017-07-10	15.56	15.85	15.50	15.77	2103416
2017-07-11	15.74	15.99	15.72	15.94	2365448
2017-07-12	16.12	16.28	15.74	15.89	2934847
2017-07-13	15.90	15.94	15.76	15.79	1323050
2017-07-14	15.94	16.17	15.94	16.16	1557141
2017-07-17	16.16	16.23	15.97	16.21	2244036
2017-07-18	16.19	16.50	16.16	16.38	3433346
2017-07-19	16.49	16.73	16.37	16.51	2296632
2017-07-20	16.59	16.63	16.49	16.49	1393042
2017-07-21	16.54	16.72	16.38	16.67	1599441
2017-07-24	16.74	17.12	16.61	16.95	2823668
2017-07-25	16.97	17.13	16.93	16.96	2077396
2017-07-26	17.00	17.19	16.90	17.14	2155453
2017-07-27	17.19	17.23	16.74	16.77	2323745
2017-07-28	16.72	17.16	16.68	17.13	2662565
2017-07-31	17.13	17.13	16.80	16.88	2410460
2017-08-01	17.00	17.16	16.89	16.91	1737746
2017-08-02	16.79	17.16	16.77	17.00	2164322
2017-08-03	17.03	17.08	16.87	17.05	1277447
2017-08-04	17.04	17.11	16.90	17.03	1172884
2017-08-07	17.04	17.06	16.97	17.05	1398519
2017-08-08	17.14	17.14	16.86	16.90	1816715
2017-08-09	16.71	16.86	16.67	16.77	2338828
2017-08-10	16.94	17.26	16.87	17.10	5240115
2017-08-11	16.78	17.30	16.78	17.19	5326480
2017-08-14	17.32	17.66	17.19	17.57	3384631
2017-08-15	17.53	17.76	17.47	17.76	1757113
2017-08-16	17.84	18.00	17.70	17.97	3402262
2017-08-17	18.03	18.05	17.74	17.77	3071534
2017-08-18	17.77	18.00	17.59	17.95	1925910
2017-08-21	18.00	18.04	17.85	18.02	1002033
2017-08-22	18.10	18.19	17.96	18.02	5377714
2017-08-23	17.70	17.94	17.63	17.88	3300548
2017-08-24	17.95	18.03	17.88	17.98	2195013
2017-08-25	18.08	18.14	17.91	18.03	2737986
2017-08-28	18.00	18.04	17.83	17.89	2397157
2017-08-29	17.75	17.92	17.71	17.89	2400090
2017-08-30	17.85	18.00	17.72	17.98	5441654
2017-08-31	17.97	17.97	17.80	17.84	1673789
2017-09-01	17.90	17.94	17.73	17.74	1557713
2017-09-05	17.76	17.77	17.39	17.42	1831180
2017-09-06	17.45	17.66	17.45	17.52	2112178
2017-09-07	17.57	17.81	17.51	17.65	2221159
2017-09-08	17.63	17.85	17.41	17.50	2591843
2017-09-11	17.61	17.85	17.59	17.76	1990472
2017-09-12	17.69	17.76	17.63	17.72	1554363
2017-09-13	17.69	17.76	17.54	17.68	2625455
2017-09-14	17.60	17.74	17.54	17.69	1190478
2017-09-15	17.64	17.76	17.47	17.65	2262833
2017-09-18	17.67	17.75	17.61	17.68	1473940
2017-09-19	17.75	17.84	17.58	17.63	3100460
2017-09-20	17.70	17.81	17.55	17.70	1555542
2017-09-21	17.66	17.67	17.52	17.57	1603635
2017-09-22	17.65	17.69	17.59	17.62	1364457
2017-09-25	17.57	17.58	17.43	17.52	1437484
2017-09-26	17.50	17.67	17.42	17.45	2060414
2017-09-27	17.36	17.40	17.00	17.01	3169286
2017-09-28	16.92	17.06	16.75	16.98	3636914
2017-09-29	16.93	17.08	16.93	16.95	2535400
2017-10-02	16.96	17.01	16.51	16.68	2451946
2017-10-03	16.75	17.01	16.65	16.92	2618223
2017-10-04	16.95	17.00	16.78	16.90	1433432
2017-10-05	17.00	17.13	16.70	16.70	1843949
2017-10-06	16.59	16.81	16.56	16.71	1345406
2017-10-09	16.66	16.71	16.48	16.54	16363263
2017-10-10	16.67	16.79	16.58	16.64	1673546
2017-10-11	16.71	16.86	16.70	16.75	2286022
2017-10-12	16.74	17.06	16.70	17.05	5601663
2017-10-13	16.98	17.42	16.98	17.19	5250110
2017-10-16	17.25	17.38	17.05	17.14	4311474
2017-10-17	17.19	17.65	17.09	17.51	5991488
2017-10-18	17.45	17.49	17.36	17.42	3207079
2017-10-19	17.37	17.82	17.37	17.82	5636005
2017-10-20	18.15	18.62	17.87	18.37	8308887
2017-10-23	18.27	18.33	17.98	17.98	3759556
2017-10-24	18.11	18.20	17.94	18.13	3742050
2017-10-25	17.52	17.92	16.91	16.85	5974398
2017-10-26	16.87	16.94	16.51	16.51	3256587
2017-10-27	16.76	16.90	16.12	16.31	5605647
2017-10-30	16.28	16.40	16.17	16.21	2529991
2017-10-31	16.32	16.39	16.21	16.35	2391907
2017-11-01	16.37	16.69	16.31	16.34	2817177
2017-11-02	16.23	16.49	16.21	16.43	1944257
2017-11-03	16.54	16.69	16.22	16.47	2603663
2017-11-06	16.44	16.83	16.26	16.76	2992050
2017-11-07	16.62	16.92	16.58	16.65	3896585
2017-11-08	16.76	16.88	16.53	16.60	1698751
2017-11-09	16.54	16.79	16.46	16.64	1935961
2017-11-10	16.62	16.77	16.47	16.49	1844576
2017-11-13	16.43	16.57	16.34	16.42	2439325
2017-11-14	16.50	16.50	16.00	16.16	3033882
2017-11-15	16.12	16.23	15.60	16.10	1260224
2017-11-16	16.36	16.49	16.18	16.44	1778604
2017-11-17	16.41	16.52	16.29	16.47	1615080
2017-11-20	16.36	16.43	16.18	16.27	1251845
2017-11-21	16.27	16.72	16.27	16.57	3213904
2017-11-22	16.45	16.78	16.45	16.76	2514706
2017-11-24	16.82	16.86	16.74	16.81	482788
2017-11-27	16.87	16.87	16.52	16.67	1205605
2017-11-28	16.66	16.80	16.60	16.78	1444746
2017-11-29	16.58	16.85	16.58	16.79	2181663
2017-11-30	16.70	16.82	16.31	16.33	2709112
2017-12-01	16.33	16.45	16.10	16.26	1981108
2017-12-04	16.40	16.49	16.21	16.30	1270484
2017-12-05	16.23	16.39	16.13	16.28	1154022
2017-12-06	16.10	16.37	16.01	16.25	1171444
2017-12-07	16.16	16.30	16.08	16.16	1088620
2017-12-08	16.25	16.46	16.14	16.37	1509760
2017-12-11	16.34	16.49	16.25	16.41	1449675
2017-12-12	16.37	16.37	16.10	16.30	1191697
2017-12-13	16.29	16.71	16.26	16.65	2750117
2017-12-14	16.55	16.71	16.51	16.55	2068805
2017-12-15	16.58	16.58	16.43	16.46	1599929
2017-12-18	16.55	16.72	16.47	16.63	1747854
2017-12-19	16.58	16.66	16.47	16.55	1204150
2017-12-20	16.48	16.63	16.37	16.46	2461558
2017-12-21	16.49	16.68	16.24	16.25	1910529
2017-12-22	16.25	16.31	16.13	16.19	864628
2017-12-26	16.20	16.36	16.14	16.23	885553
2017-12-27	16.28	16.40	16.21	16.25	728407
2017-12-28	16.33	16.49	16.27	16.37	690970
2017-12-29	16.37	16.52	16.33	16.37	1003849
2018-01-02	16.52	16.76	16.52	16.69	2450460
2018-01-03	16.69	16.73	16.42	16.51	2463894
2018-01-04	16.55	16.67	16.47	16.48	2475432
2018-01-05	16.57	16.69	16.42	16.64	2890041
2018-01-08	16.58	16.89	16.52	16.84	2562338
2018-01-09	16.76	16.85	16.63	16.72	2920419
2018-01-10	16.66	16.77	16.14	16.21	3290090
2018-01-11	16.22	16.29	16.02	16.16	3328433
2018-01-12	16.28	16.69	16.16	16.50	2857911
2018-01-16	16.64	16.84	16.57	16.58	5021772
2018-01-17	16.63	17.00	16.63	16.79	2750937
2018-01-18	16.86	17.48	16.86	17.47	2740667
2018-01-19	17.53	17.64	17.32	17.36	2396651
2018-01-22	17.43	17.59	17.37	17.59	1847244
2018-01-23	17.48	17.53	17.19	17.49	1513814
2018-01-24	17.60	18.07	17.60	18.05	3465728
2018-01-25	18.13	18.31	17.91	18.03	3657293
2018-01-26	18.05	18.14	17.80	18.14	1655550
2018-01-29	17.98	17.99	17.77	17.80	1434224
2018-01-30	17.72	17.88	17.57	17.76	1586210
2018-01-31	17.93	17.93	17.68	17.85	2265143
2018-02-01	17.85	18.45	17.75	18.33	3712465
2018-02-02	18.10	18.10	17.71	17.80	1664745
2018-02-05	17.68	17.85	17.17	17.34	1819054
2018-02-06	17.00	17.69	16.85	17.61	2557376
2018-02-07	17.43	17.72	17.09	17.09	2203076
2018-02-08	17.16	17.16	16.65	16.67	5499251
2018-02-09	16.87	16.92	16.23	16.90	2892232
2018-02-12	16.99	17.27	16.79	16.99	1823076
2018-02-13	16.90	17.11	16.90	17.03	1722529
2018-02-14	17.05	17.95	16.94	17.85	3752387
2018-02-15	18.17	18.58	18.08	18.49	3805796
2018-02-16	17.90	18.56	17.90	18.37	1702309
2018-02-20	18.09	18.29	17.99	18.07	2361235
2018-02-21	18.24	18.39	18.09	18.09	2064293
2018-02-22	18.23	18.42	18.21	18.34	1998318
2018-02-23	18.45	18.49	18.14	18.34	2099479
2018-02-26	18.33	18.48	18.18	18.45	2370867
2018-02-27	18.23	18.30	17.99	18.11	2827687
2018-02-28	18.22	18.22	17.52	17.53	2430558
2018-03-01	17.55	17.96	17.40	17.85	2038617
2018-03-02	17.71	17.84	17.50	17.78	1339669
2018-03-05	17.61	18.20	17.61	18.06	2318705
2018-03-06	18.20	18.27	17.78	17.79	2255390
2018-03-07	17.64	17.87	17.64	17.81	2108991
2018-03-08	17.85	18.10	17.85	18.08	1917748
2018-03-09	18.13	18.44	18.09	18.27	1633068
2018-03-12	18.27	18.37	18.19	18.28	1686702
2018-03-13	18.25	18.64	18.25	18.48	3229311
2018-03-14	18.59	18.63	18.30	18.46	1426955
2018-03-15	18.42	18.61	18.31	18.36	2491842
2018-03-16	18.35	18.45	18.12	18.13	2499438
2018-03-19	17.95	18.15	17.75	18.00	964542
2018-03-20	18.06	18.14	17.98	18.01	1762307
2018-03-21	18.23	18.45	18.09	18.26	3131420
2018-03-22	17.97	18.34	17.96	18.20	2244686
2018-03-23	18.23	18.27	17.78	17.81	1595554
2018-03-26	18.05	18.38	17.81	18.31	2117099
2018-03-27	18.31	18.50	18.21	18.24	1997471
2018-03-28	18.29	18.41	17.95	17.99	1895154
2018-03-29	18.09	18.37	18.03	18.23	2112210
2018-04-02	18.25	18.28	17.81	17.87	1877767
2018-04-03	18.23	18.44	18.10	18.39	1893292
2018-04-04	18.18	18.66	18.14	18.64	1902739
2018-04-05	18.70	18.87	18.57	18.57	1614488
2018-04-06	18.53	18.66	18.45	18.56	2887866
2018-04-09	18.60	18.80	18.57	18.59	5213471
2018-04-10	18.74	18.88	18.61	18.71	3566288
2018-04-11	18.77	18.77	18.50	18.64	2412900
2018-04-12	18.69	18.82	18.58	18.66	2140270
2018-04-13	18.70	18.83	18.68	18.77	1642140
2018-04-16	18.82	18.84	18.59	18.61	1607657
2018-04-17	18.64	18.87	18.52	18.80	1825238
2018-04-18	18.95	19.01	18.91	18.97	2040170
2018-04-19	18.86	18.92	18.61	18.64	5457854
2018-04-20	18.58	18.62	18.24	18.43	6955050
2018-04-23	18.38	18.40	17.92	17.93	3207879
2018-04-24	18.12	18.18	17.65	17.81	3969650
2018-04-25	17.70	17.85	17.42	17.80	2711200
2018-04-26	17.80	17.98	17.71	17.78	2742585
2018-04-27	17.90	17.98	17.80	17.84	1574518
2018-04-30	17.77	17.89	17.63	17.65	1783878
2018-05-01	17.59	17.61	17.21	17.41	1795095
2018-05-02	17.47	17.50	17.20	17.24	3304440
2018-05-03	17.19	17.28	16.79	17.10	1943526
2018-05-04	17.03	17.05	16.85	16.95	1744164
2018-05-07	16.94	16.98	16.61	16.69	1200459
2018-05-08	16.60	16.82	16.52	16.58	2814220
2018-05-09	16.67	16.67	16.28	16.41	2053803
2018-05-10	16.52	16.70	16.50	16.64	2969846
2018-05-11	16.71	16.71	16.45	16.59	2262797
2018-05-14	16.59	16.60	16.21	16.22	2350878
2018-05-15	15.97	16.15	15.92	16.08	3796142
2018-05-16	16.21	16.21	15.80	16.06	4071144
2018-05-17	16.07	16.07	15.61	15.64	1963292
2018-05-18	15.52	15.70	15.45	15.61	1798780
2018-05-21	15.71	15.71	15.29	15.32	2908280
2018-05-22	15.51	15.60	15.33	15.52	3320830
2018-05-23	15.34	15.85	15.34	15.80	3927583
2018-05-24	15.73	15.82	15.48	15.57	2922820
2018-05-25	15.62	15.69	15.40	15.45	2019444
2018-05-29	15.24	15.38	14.89	14.95	2618009
2018-05-30	15.10	15.18	14.84	14.90	3506381
2018-05-31	14.80	14.88	14.54	14.81	4585605
2018-06-01	14.92	15.11	14.84	15.08	2299742
2018-06-04	15.15	15.15	14.78	14.83	2209421
2018-06-05	14.77	14.80	14.55	14.57	2792932
2018-06-06	14.69	14.73	14.57	14.63	1577259
2018-06-07	14.52	14.60	14.25	14.26	2629866
2018-06-08	14.24	14.65	14.18	14.61	2098081
2018-06-11	14.61	14.66	14.45	14.60	1709152
2018-06-12	14.62	14.73	14.60	14.69	2151148
2018-06-13	14.69	14.99	14.68	14.84	4478523
2018-06-14	14.94	15.27	14.85	15.26	6878840
2018-06-15	15.21	15.46	15.11	15.46	8578757
2018-06-18	15.30	15.34	15.09	15.29	3360020
2018-06-19	15.12	15.33	15.05	15.24	3058718
2018-06-20	15.50	15.50	15.18	15.31	3190450
2018-06-21	15.33	15.44	15.20	15.27	2080535
2018-06-22	15.38	15.61	15.30	15.56	1592359
2018-06-25	15.60	15.79	15.33	15.64	2645174
2018-06-26	15.72	15.90	15.50	15.63	4223899
2018-06-27	15.66	15.80	15.56	15.64	3378451
2018-06-28	15.71	15.98	15.64	15.94	2395299
2018-06-29	15.89	16.06	15.75	15.91	3959525
2018-07-02	15.74	15.82	15.42	15.48	2128387
2018-07-03	15.63	15.90	15.63	15.72	1312603
2018-07-05	15.85	16.58	15.79	16.55	4061127
2018-07-06	16.42	17.04	16.42	16.85	2848445
2018-07-09	16.87	17.29	16.76	17.02	4004355
2018-07-10	16.90	17.09	16.86	17.00	4361518
2018-07-11	16.84	17.02	16.64	16.97	2450445
2018-07-12	17.19	17.19	16.80	16.94	2594862
2018-07-13	16.81	16.96	16.76	16.78	1862119
2018-07-16	16.74	16.95	16.74	16.94	1737859
2018-07-17	16.83	16.88	16.60	16.61	3216773
2018-07-18	16.49	16.89	16.42	16.63	2950410
2018-07-19	16.47	16.58	16.09	16.10	4093978
2018-07-20	16.37	16.37	15.88	15.97	3248063
2018-07-23	15.93	16.07	15.83	16.03	2592998
2018-07-24	16.07	16.30	16.00	16.16	3826327
2018-07-25	16.31	16.48	16.22	16.36	2305000
2018-07-26	16.28	16.45	16.21	16.23	2741051
2018-07-27	16.27	16.43	15.98	16.22	2450280
2018-07-30	16.31	16.66	16.23	16.39	2693138
2018-07-31	16.16	16.53	16.16	16.34	2940765
2018-08-01	16.35	16.41	16.18	16.19	1889566
2018-08-02	16.05	16.12	15.98	16.03	1538156
2018-08-03	15.97	16.26	15.97	16.16	760860
2018-08-06	16.16	16.25	16.10	16.21	975846
2018-08-07	16.25	16.71	16.25	16.68	4133359
2018-08-08	16.62	16.84	16.59	16.76	1633799
2018-08-09	16.71	16.78	16.25	16.25	3724122
2018-08-10	16.01	16.03	15.68	15.80	2392670
2018-08-13	15.76	15.85	15.59	15.72	1815007
2018-08-14	15.84	16.08	15.84	16.01	1474313
2018-08-15	15.81	15.86	15.56	15.67	1658093
2018-08-16	15.79	15.89	15.63	15.63	1400303
2018-08-17	15.58	15.93	15.50	15.87	1555364
2018-08-20	15.90	16.06	15.86	16.01	991577
2018-08-21	16.04	16.65	16.04	16.54	2444844
2018-08-22	16.57	16.83	16.47	16.70	1923238
2018-08-23	16.61	16.68	16.07	16.08	2448585
2018-08-24	16.19	16.50	16.15	16.27	2067522
2018-08-27	16.34	16.77	16.34	16.58	1275587
2018-08-28	16.62	16.65	16.32	16.37	1589908
2018-08-29	16.30	16.67	16.24	16.60	1066281
2018-08-30	16.43	16.49	16.06	16.13	1680613
2018-08-31	16.15	16.25	15.87	16.01	2133801
2018-09-04	15.73	15.79	15.36	15.50	1763915
2018-09-05	15.35	15.43	15.03	15.09	2541351
2018-09-06	15.16	15.47	15.09	15.35	1550682
2018-09-07	15.27	15.52	15.03	15.49	1988141
2018-09-10	15.53	15.55	15.35	15.52	2185020
2018-09-11	15.36	15.51	15.30	15.47	3295035
2018-09-12	15.47	16.15	15.44	16.09	4581794
2018-09-13	16.14	16.30	15.97	16.28	3416333
2018-09-14	16.28	16.30	15.58	15.77	3870131
2018-09-17	15.70	15.81	15.62	15.76	2331749
2018-09-18	15.76	15.94	15.73	15.86	1876738
2018-09-19	15.92	15.92	15.56	15.80	2509689
2018-09-20	15.86	15.90	15.75	15.81	1124823
2018-09-21	15.84	15.85	15.62	15.75	1680039
2018-09-24	15.75	15.75	15.52	15.60	1199279
2018-09-25	15.60	15.72	15.54	15.59	1486590
2018-09-26	15.67	15.79	15.57	15.58	1796041
2018-09-27	15.65	15.79	15.43	15.52	1596937
2018-09-28	15.44	15.52	15.17	15.33	2623880
2018-10-01	15.43	15.59	15.35	15.52	1126576
2018-10-02	15.40	15.55	15.25	15.32	1245715
2018-10-03	15.53	15.53	14.68	14.70	4695118
2018-10-04	14.66	14.73	14.30	14.65	4817900
2018-10-05	14.75	14.91	14.63	14.76	2848333
2018-10-08	14.69	15.27	14.66	15.21	4810582
2018-10-09	15.09	15.18	14.88	15.02	2423187
2018-10-10	14.93	15.04	14.82	14.84	3345248
2018-10-11	14.86	14.94	14.70	14.75	3391383
2018-10-12	15.04	15.06	14.41	14.65	3033468
2018-10-15	14.73	14.91	14.47	14.68	4254610
2018-10-16	14.87	15.13	14.86	15.06	1928925
2018-10-17	14.71	15.10	14.30	14.42	4180881
2018-10-18	14.39	14.59	13.89	13.99	4231672
2018-10-19	14.07	14.39	14.04	14.13	5287053
2018-10-22	14.20	14.56	13.68	13.84	2896730
2018-10-23	13.70	14.01	13.45	13.89	4218179
2018-10-24	13.87	13.87	13.36	13.41	4236908
2018-10-25	13.48	13.96	13.39	13.86	3063223
2018-10-26	13.67	13.97	13.60	13.81	2284073
2018-10-29	13.91	13.94	13.00	13.24	6214291
2018-10-30	13.28	13.64	13.23	13.56	5012221
2018-10-31	13.65	13.87	13.40	13.74	6478639
2018-11-01	13.92	14.62	13.85	14.53	4628088
2018-11-02	14.38	14.71	14.16	14.64	2279112
2018-11-05	14.64	14.93	14.64	14.84	4179849
2018-11-06	14.73	14.91	14.63	14.68	4605905
2018-11-07	14.52	15.00	14.52	14.65	3031326
2018-11-08	14.23	14.63	13.78	13.88	5858322
2018-11-09	14.12	14.19	13.46	13.84	6911999
2018-11-12	13.68	13.81	13.32	13.35	3269346
2018-11-13	13.24	13.29	12.78	12.93	3246625
2018-11-14	12.89	13.20	12.83	12.88	4213530
2018-11-15	12.92	13.09	12.66	12.79	5121887
2018-11-16	12.86	13.16	12.75	12.91	3419919
2018-11-19	12.87	12.98	12.76	12.81	1855832
2018-11-20	12.59	12.88	12.50	12.57	2990967
2018-11-21	12.80	12.92	12.66	12.71	2752767
2018-11-23	12.62	12.67	12.49	12.50	537483
2018-11-26	12.73	12.73	11.46	11.72	6929769
2018-11-27	11.68	11.97	11.62	11.88	6069353
2018-11-28	11.99	12.58	11.84	12.44	4844433
2018-11-29	12.41	13.26	12.39	13.09	5179647
2018-11-30	12.98	13.15	12.58	12.84	4627522
2018-12-03	13.08	13.27	12.75	12.95	3014900
2018-12-04	12.97	13.21	12.88	12.95	3824959
2018-12-06	12.74	13.28	12.70	13.27	3796547
2018-12-07	13.27	13.62	13.15	13.21	3868674
2018-12-10	13.14	13.26	12.86	13.14	2874113
2018-12-11	13.27	13.43	13.09	13.16	3258972
2018-12-12	13.36	13.60	13.25	13.44	2710742
2018-12-13	13.37	13.77	13.37	13.59	3218585
2018-12-14	13.38	13.60	13.27	13.56	1747458
2018-12-17	13.53	13.77	13.20	13.20	3723381
2018-12-18	13.23	13.51	13.17	13.44	3451716
2018-12-19	13.58	14.06	13.45	13.62	3319989
2018-12-20	13.74	13.97	13.65	13.82	2095125
2018-12-21	13.82	13.87	13.43	13.49	2594772
2018-12-24	13.30	13.56	13.18	13.49	1034920
2018-12-26	13.46	13.58	13.27	13.46	1847824
2018-12-27	13.28	13.47	13.19	13.46	1556203
2018-12-28	13.49	13.58	13.41	13.56	1807919
2018-12-31	13.60	13.62	13.25	13.61	1008054
2019-01-02	13.62	14.07	13.40	14.04	1534038
2019-01-03	14.03	14.03	13.62	13.85	2234733
2019-01-04	13.99	14.23	13.94	14.00	2226335
2019-01-07	14.04	14.24	13.95	14.07	4458901
2019-01-08	14.04	14.90	14.04	14.81	4287456
2019-01-09	14.93	15.15	14.89	15.04	7272566
2019-01-10	15.03	15.09	14.84	15.04	1634886
2019-01-11	14.93	15.00	14.73	14.76	1588013
2019-01-14	14.80	15.05	14.66	14.99	1475871
2019-01-15	15.04	15.04	14.81	14.87	1534921
2019-01-16	14.93	15.28	14.85	15.01	2008607
2019-01-17	14.90	15.25	14.89	15.12	2658432
2019-01-18	15.11	15.30	15.04	15.13	1864688
2019-01-22	14.97	15.18	14.96	15.12	2898576
2019-01-23	15.25	15.26	15.01	15.17	2321629
2019-01-24	15.17	15.27	14.88	14.97	2074089
2019-01-25	15.05	15.29	14.90	15.06	2514038
2019-01-28	14.92	15.31	14.86	15.13	1460902
2019-01-29	15.27	15.32	15.11	15.16	1691044
2019-01-30	15.15	15.15	14.71	15.01	3437927
2019-01-31	15.10	15.44	15.03	15.32	2547992
2019-02-01	15.21	15.52	15.10	15.37	1756620
2019-02-04	15.21	15.50	15.21	15.48	1288430
2019-02-05	15.49	15.75	15.47	15.50	1680234
2019-02-06	15.29	15.53	15.16	15.21	1427546
2019-02-07	15.24	15.36	15.08	15.25	1429488
2019-02-08	15.21	15.31	15.10	15.19	1302277
2019-02-11	15.09	15.25	15.04	15.10	1557918
2019-02-12	15.21	15.25	14.90	15.05	2420315
2019-02-13	14.96	14.96	13.94	13.96	6341496
2019-02-14	13.96	14.04	13.72	14.03	6834135
2019-02-15	13.86	14.32	13.86	14.31	2182577
2019-02-19	14.25	14.46	14.10	14.12	2206914
2019-02-20	14.12	14.25	14.01	14.24	2622410
2019-02-21	14.23	14.42	14.16	14.38	2085748
2019-02-22	14.46	14.51	14.33	14.40	1511277
2019-02-25	14.45	14.57	14.26	14.27	1302691
2019-02-26	14.24	14.29	14.10	14.13	2770396
2019-02-27	14.11	14.18	13.94	13.95	3272926
2019-02-28	13.91	13.98	13.71	13.73	2856992
2019-03-01	13.73	13.85	13.58	13.72	1542865
2019-03-04	13.74	13.76	13.48	13.53	1663610
2019-03-05	13.54	13.58	13.27	13.30	1481614
2019-03-06	13.26	13.37	12.88	13.13	1620315
2019-03-07	13.11	13.31	13.07	13.28	2198773
2019-03-08	13.24	13.53	13.17	13.44	1785087
2019-03-11	13.53	13.77	13.45	13.65	856722
2019-03-12	13.70	13.90	13.67	13.75	1935211
2019-03-13	13.79	13.93	13.58	13.89	3187771
2019-03-14	13.84	13.87	13.54	13.69	2213927
2019-03-15	13.80	13.90	13.70	13.89	4890517
2019-03-18	13.89	14.42	13.89	14.39	4035591
2019-03-19	14.34	14.54	13.93	14.04	3767825
2019-03-20	14.05	14.66	14.04	14.63	3675036
2019-03-21	14.59	14.68	14.29	14.56	2301258
2019-03-22	14.26	14.38	14.06	14.14	1553041
2019-03-25	14.14	14.20	13.90	13.92	2643496
2019-03-26	13.96	14.04	13.90	13.95	2637913
2019-03-27	13.74	13.95	13.62	13.62	3223390
2019-03-28	13.52	13.62	13.35	13.44	2766493
2019-03-29	13.47	13.63	13.31	13.63	6005252
2019-04-01	13.80	14.03	13.68	13.99	1793979
2019-04-02	13.99	14.06	13.64	13.69	1783430
2019-04-03	13.76	13.82	13.59	13.72	1242823
2019-04-04	13.70	14.05	13.68	14.05	1787447
2019-04-05	14.65	14.97	14.18	14.68	3322958
2019-04-08	14.70	15.07	14.59	14.97	2493527
2019-04-09	14.92	15.10	14.85	15.05	1758217
2019-04-10	15.07	15.11	14.92	15.10	1041739
2019-04-11	15.12	15.13	14.79	14.93	943827
2019-04-12	14.93	15.01	14.58	14.74	2061351
2019-04-15	14.77	14.94	14.59	14.82	1080322
2019-04-16	14.81	14.97	14.71	14.95	870847
2019-04-17	14.86	15.24	14.81	15.11	1366372
2019-04-18	15.08	15.27	15.04	15.17	1238310
2019-04-22	15.19	15.22	14.97	15.04	1283515
2019-04-23	14.97	15.01	14.54	14.64	1442971
2019-04-24	14.64	14.68	14.38	14.66	2110278
2019-04-25	14.65	14.83	14.58	14.77	2285393
2019-04-26	14.75	14.93	14.68	14.81	1550943
2019-04-29	14.84	14.90	14.72	14.76	950686
2019-04-30	14.68	14.69	13.92	14.10	4462708
2019-05-01	14.10	14.22	13.74	13.78	2145716
2019-05-02	13.88	14.12	13.88	13.99	2890345
2019-05-03	14.00	14.12	14.00	14.02	2242822
2019-05-06	13.83	13.87	13.64	13.77	2030991
2019-05-07	13.65	13.75	13.33	13.46	1821500
2019-05-08	13.40	13.46	13.16	13.17	1696936
2019-05-09	13.02	13.41	12.70	13.33	3591272
2019-05-10	13.35	13.62	13.06	13.46	2412057
2019-05-13	13.22	13.30	13.04	13.25	2312576
2019-05-14	13.37	13.51	13.30	13.36	2742306
2019-05-15	13.12	13.60	12.98	13.50	1473170
2019-05-16	13.52	13.74	13.41	13.66	2327124
2019-05-17	13.55	13.80	13.52	13.70	2020231
2019-05-20	13.71	13.91	13.63	13.72	1654405
2019-05-21	13.80	13.82	13.52	13.80	2985560
2019-05-22	13.79	13.80	13.55	13.67	1220923
2019-05-23	13.52	13.64	13.40	13.56	1753215
2019-05-24	13.68	13.68	13.38	13.55	1934297
2019-05-28	13.60	13.60	13.28	13.30	2632626
2019-05-29	13.25	13.73	13.17	13.72	2518643
2019-05-30	13.75	14.06	13.73	13.95	2212840
2019-05-31	13.18	13.64	13.15	13.40	4990315
2019-06-03	13.48	13.67	13.37	13.62	3938414
2019-06-04	13.75	14.05	13.59	13.92	2496137
2019-06-05	13.93	14.12	13.81	14.08	2971207
2019-06-06	14.08	14.18	13.81	13.83	3196586
2019-06-07	13.88	14.12	13.77	14.02	1079091
2019-06-10	14.18	14.48	14.07	14.23	2609288
2019-06-11	14.37	14.46	14.27	14.34	2544253
2019-06-12	14.32	14.36	14.10	14.12	1613575
2019-06-13	14.18	14.26	13.98	14.08	1543129
2019-06-14	13.96	14.07	13.82	13.83	1058313
2019-06-17	13.81	13.92	13.73	13.73	938383
2019-06-18	13.89	13.99	13.81	13.97	1306609
2019-06-19	13.96	14.29	13.93	14.25	1721836
2019-06-20	14.46	14.64	14.41	14.62	2385953
2019-06-21	14.49	14.67	14.23	14.50	3972171
2019-06-24	14.47	14.67	14.43	14.62	2702156
2019-06-25	14.58	14.77	14.41	14.44	2587506
2019-06-26	14.49	14.57	14.44	14.46	1643464
2019-06-27	14.40	14.44	13.97	13.99	2368054
2019-06-28	14.04	14.04	13.64	13.90	2656587
2019-07-01	14.08	14.16	13.84	14.12	2144326
2019-07-02	14.15	14.21	14.10	14.16	1279473
2019-07-03	14.11	14.14	13.94	14.07	1007393
2019-07-05	14.09	14.34	14.02	14.27	931099
2019-07-08	14.29	14.54	14.25	14.43	1926085
2019-07-09	14.35	14.50	13.79	14.01	2789250
2019-07-10	14.06	14.16	13.80	13.87	1685744
2019-07-11	13.98	14.07	13.76	14.03	1766458
2019-07-12	14.03	14.09	13.84	13.96	3460310
2019-07-15	14.00	14.33	13.97	14.31	2759201
2019-07-16	14.35	14.38	14.09	14.19	1758716
2019-07-17	14.27	14.83	14.27	14.69	2635534
2019-07-18	14.69	14.72	14.31	14.41	3997831
2019-07-19	14.38	14.43	14.21	14.26	2792120
2019-07-22	14.26	14.33	14.04	14.13	1947206
2019-07-23	14.16	14.22	13.86	13.92	3625345
2019-07-24	14.02	14.08	13.76	13.80	3189833
2019-07-25	13.83	13.93	13.60	13.60	3001333
2019-07-26	13.74	13.84	13.45	13.53	2327874
2019-07-29	13.47	13.92	13.47	13.83	1516138
2019-07-30	13.86	13.92	13.70	13.77	1578748
2019-07-31	13.73	13.74	13.27	13.36	3883239
2019-08-01	13.37	13.61	13.25	13.29	2781932
2019-08-02	13.21	13.21	12.98	13.11	2103627
2019-08-05	12.85	12.86	12.50	12.72	2520723
2019-08-06	12.82	13.15	12.78	13.15	4044314
2019-08-07	12.92	13.49	12.85	13.42	5530434
2019-08-08	13.41	13.77	13.40	13.66	4515693
2019-08-09	13.69	13.70	13.30	13.46	1783307
2019-08-12	13.27	13.29	12.94	12.99	1005714
2019-08-13	12.99	13.20	12.87	13.10	2288502
2019-08-14	12.85	12.95	12.57	12.61	2308283
2019-08-15	12.74	12.74	12.35	12.47	2484289
2019-08-16	12.59	12.77	12.54	12.72	1906557
2019-08-19	12.75	12.83	12.46	12.54	1105916
2019-08-20	12.57	12.74	12.48	12.59	1422578
2019-08-21	12.70	12.86	12.65	12.78	1384432
2019-08-22	12.80	12.87	12.70	12.78	1476641
2019-08-23	12.71	12.87	12.57	12.57	1834598
2019-08-26	12.61	12.74	12.56	12.71	1002840
2019-08-27	12.76	13.16	12.75	13.14	3826449
2019-08-28	13.02	13.34	12.99	13.22	3631254
2019-08-29	13.27	13.66	13.18	13.57	1966233
2019-08-30	13.53	13.98	13.50	13.96	4158300
2019-09-03	13.74	13.84	13.60	13.68	2161164
2019-09-04	13.86	14.03	13.79	13.93	2727017
2019-09-05	14.12	14.22	13.77	13.84	1681688
2019-09-06	13.93	14.07	13.57	13.87	1499381
2019-09-09	13.97	14.09	13.82	13.87	1740677
2019-09-10	13.81	13.89	13.60	13.77	1329023
2019-09-11	13.89	13.89	13.69	13.86	882942
2019-09-12	13.89	13.98	13.81	13.83	1329074
2019-09-13	13.97	14.07	13.78	14.05	1277557
2019-09-16	13.97	14.13	13.81	13.91	619646
2019-09-17	13.81	14.46	13.75	14.43	2114717
2019-09-18	14.35	14.40	14.11	14.32	1411114
2019-09-19	14.32	14.50	14.23	14.42	1384928
2019-09-20	14.44	14.54	14.35	14.47	3030823
2019-09-23	14.41	14.55	14.28	14.29	1720574
2019-09-24	14.34	14.40	14.02	14.04	1293502
2019-09-25	13.86	14.16	13.82	14.14	2149645
2019-09-26	14.16	14.25	14.04	14.15	1553072
2019-09-27	14.16	14.21	13.99	14.00	1515277
2019-09-30	14.04	14.27	14.00	14.19	2097057
2019-10-01	14.08	14.24	14.02	14.19	1757384
2019-10-02	14.20	14.20	13.83	13.89	1292928
2019-10-03	14.00	14.02	13.79	14.02	1134035
2019-10-04	14.04	14.56	14.03	14.54	2009081
2019-10-07	14.47	14.60	14.27	14.27	1359761
2019-10-08	14.32	14.36	14.09	14.11	2570130
2019-10-09	14.29	14.29	14.13	14.23	2042918
2019-10-10	14.24	14.66	14.22	14.52	6052345
2019-10-11	14.68	14.80	14.60	14.69	2767900
2019-10-14	14.67	14.73	14.56	14.56	2743600
2019-10-15	14.56	14.65	14.43	14.47	4933567
2019-10-16	14.44	15.20	14.44	15.03	7103320
2019-10-17	15.20	15.28	15.08	15.19	8354208
2019-10-18	15.17	15.35	15.16	15.28	2844775
2019-10-21	15.26	15.53	15.23	15.50	2779828
2019-10-22	15.52	15.71	15.31	15.40	3184799
2019-10-23	15.34	15.55	15.28	15.52	1856218
2019-10-24	15.57	15.67	15.57	15.60	2953976
2019-10-25	15.61	15.69	15.49	15.53	1718410
2019-10-28	15.54	15.65	15.49	15.57	2401754
2019-10-29	15.48	15.63	15.35	15.41	2797040
2019-10-30	15.32	15.45	15.28	15.41	1615126
2019-10-31	15.32	15.41	15.07	15.10	2637990
2019-11-01	15.20	15.39	15.11	15.38	2310655
2019-11-04	15.44	15.68	15.42	15.47	1260990
2019-11-05	15.39	15.44	15.04	15.21	3231232
2019-11-06	15.12	15.34	15.05	15.12	2035885
2019-11-07	15.25	15.37	15.17	15.25	1509496
2019-11-08	15.16	15.24	15.13	15.18	1055033
2019-11-11	15.14	15.31	15.10	15.28	1830993
2019-11-12	15.25	15.25	14.95	14.97	2795045
2019-11-13	14.84	14.96	14.80	14.89	1637650
2019-11-14	14.84	15.04	14.78	15.04	1603584
2019-11-15	15.14	15.21	15.08	15.14	1334883
2019-11-18	15.16	15.16	14.90	14.90	1301259
2019-11-19	14.98	14.99	14.73	14.84	2319288
2019-11-20	14.78	15.00	14.74	14.91	1054273
2019-11-21	15.01	15.01	14.79	14.93	1567689
2019-11-22	14.96	15.06	14.91	14.97	1985924
2019-11-25	14.97	15.01	14.89	14.95	2042223
2019-11-26	14.71	14.87	14.59	14.75	4578992
2019-11-27	14.70	14.75	14.59	14.70	1806993
2019-11-29	14.69	14.69	14.52	14.60	1026512
2019-12-02	14.55	14.60	14.30	14.31	2516947
2019-12-03	14.23	14.29	14.16	14.21	1829739
2019-12-04	14.26	14.34	14.22	14.32	3239625
2019-12-05	14.32	14.50	14.31	14.47	1968540
2019-12-06	14.44	14.51	14.27	14.38	1240037
2019-12-09	14.38	14.51	14.30	14.31	1846726
2019-12-10	14.32	14.49	14.27	14.46	3453090
2019-12-11	14.48	14.73	14.43	14.68	4841455
2019-12-12	14.68	14.88	14.65	14.77	2206602
2019-12-13	14.84	15.10	14.81	15.03	1621993
2019-12-16	15.09	15.15	14.94	14.96	2005809
2019-12-17	15.00	15.01	14.71	14.84	1540731
2019-12-18	14.84	15.35	14.84	15.33	5482198
2019-12-19	15.35	15.37	15.21	15.30	2179085
2019-12-20	15.37	15.47	15.28	15.34	2565276
2019-12-23	15.33	15.39	15.26	15.33	1323932
2019-12-24	15.33	15.37	15.27	15.30	529633
2019-12-26	15.36	15.49	15.33	15.44	897939
2019-12-27	15.45	15.65	15.45	15.57	737211
2019-12-30	15.55	15.59	15.26	15.34	1931066
2019-12-31	15.31	15.40	15.24	15.28	1052651
2020-01-02	15.34	15.52	15.31	15.52	1454789
2020-01-03	15.33	15.59	15.28	15.51	1362891
2020-01-06	15.48	15.61	15.39	15.43	1288101
2020-01-07	15.50	15.51	15.19	15.20	1443934
2020-01-08	15.21	15.27	15.09	15.14	1502143
2020-01-09	15.21	15.26	15.05	15.16	1586031
2020-01-10	15.23	15.38	15.16	15.30	1709255
2020-01-13	15.27	15.32	15.12	15.26	1178535
2020-01-14	15.24	15.30	14.98	15.10	1835345
2020-01-15	15.08	15.21	15.02	15.04	2093087
2020-01-16	15.10	15.54	15.10	15.53	3210121
2020-01-17	15.52	15.82	15.50	15.78	1806971
2020-01-21	15.78	15.89	15.76	15.80	2930323
2020-01-22	15.91	15.96	15.77	15.82	1700068
2020-01-23	15.76	15.94	15.69	15.91	4121076
2020-01-24	15.90	15.95	15.85	15.93	4093893
2020-01-27	15.64	15.72	15.32	15.46	5451523
2020-01-28	15.54	16.08	15.53	16.07	3809191
2020-01-29	16.07	16.55	16.02	16.48	9230366
2020-01-30	16.29	16.46	16.23	16.35	6341692
2020-01-31	16.35	16.35	15.89	15.93	5939465
2020-02-03	16.01	16.23	16.01	16.19	2469818
2020-02-04	16.23	16.46	16.07	16.39	5241798
2020-02-05	16.56	16.63	16.34	16.40	4471574
2020-02-06	16.49	16.49	16.06	16.11	2097697
2020-02-07	16.07	16.11	15.85	15.95	1960268
2020-02-10	15.85	15.95	15.71	15.73	1891788
2020-02-11	15.83	16.28	15.79	16.17	2720045
2020-02-12	17.05	17.19	16.25	17.11	6608212
2020-02-13	17.00	17.14	16.91	17.08	3028804
2020-02-14	17.19	17.21	17.08	17.17	1666199
2020-02-18	17.00	17.21	16.94	17.03	2191689
2020-02-19	17.13	17.22	17.00	17.19	1978809
2020-02-20	17.13	17.13	16.75	16.80	3158722
2020-02-21	16.73	16.94	16.61	16.79	2683607
2020-02-24	16.24	16.37	15.89	16.00	3120952
2020-02-25	16.16	16.16	15.60	15.60	2507151
2020-02-26	15.59	15.99	15.52	15.71	4009896
2020-02-27	15.39	15.75	15.17	15.19	4118471
2020-02-28	14.80	15.21	14.26	15.16	6475544
2020-03-02	15.18	15.81	15.11	15.81	3686676
2020-03-03	15.73	16.20	15.62	15.98	9130749
2020-03-04	16.24	16.54	16.19	16.51	2756261
2020-03-05	16.10	16.15	15.51	15.70	2746861
2020-03-06	15.24	15.48	15.02	15.24	4050222
2020-03-09	13.86	14.07	13.24	13.26	3291754
2020-03-10	13.59	14.15	13.52	13.97	3036862
2020-03-11	13.52	13.93	13.39	13.75	4330244
2020-03-12	12.83	12.89	11.81	12.36	5448715
2020-03-13	12.98	13.07	12.55	13.00	4139483
2020-03-16	11.64	11.97	11.13	11.29	2932284
2020-03-17	11.51	12.88	11.32	12.68	3172735
2020-03-18	11.86	13.20	11.46	12.36	5557565
2020-03-19	11.92	12.32	11.60	12.08	4343249
2020-03-20	11.94	12.22	11.51	11.52	3341547
2020-03-23	11.46	11.99	10.57	10.95	5221498
2020-03-24	11.32	11.53	11.10	11.38	4696180
2020-03-25	11.53	12.44	11.39	11.99	3968145
2020-03-26	11.96	12.67	11.96	12.45	4615442
2020-03-27	12.07	12.25	11.53	11.63	3734151
2020-03-30	11.75	11.82	11.10	11.37	4458970
2020-03-31	11.45	11.67	11.19	11.25	6167017
2020-04-01	10.88	11.00	10.53	10.76	5555624
2020-04-02	10.79	11.14	10.70	10.83	4597990
2020-04-03	10.70	10.83	10.21	10.33	2820960
2020-04-06	10.57	10.95	10.49	10.91	2885999
2020-04-07	11.03	11.51	11.03	11.22	3504968
2020-04-08	11.32	11.42	10.98	11.07	4300521
2020-04-09	11.09	11.25	10.86	10.97	4622884
2020-04-13	11.00	11.04	10.74	10.79	5588147
2020-04-14	11.01	11.04	10.75	10.76	5436413
2020-04-15	10.60	10.60	10.14	10.18	6917726
2020-04-16	10.27	10.32	9.66	10.09	7528412
2020-04-17	10.62	10.74	10.38	10.65	5570209
2020-04-20	10.44	10.58	10.31	10.43	5057126
2020-04-21	10.42	10.42	10.03	10.27	9075486
2020-04-22	10.44	10.52	10.12	10.42	6877706
2020-04-23	10.48	10.53	10.29	10.37	7791307
2020-04-24	10.38	10.49	10.25	10.41	7533746
2020-04-27	10.51	10.64	10.31	10.54	3665197
2020-04-28	10.81	10.91	10.48	10.84	7996074
2020-04-29	11.07	11.73	10.98	11.63	5835005
2020-04-30	11.55	11.75	11.28	11.50	5046828
2020-05-01	11.32	11.44	11.13	11.37	4528257
2020-05-04	11.31	11.67	11.22	11.66	4104392
2020-05-05	11.65	11.99	11.65	11.73	3528442
2020-05-06	11.70	11.83	11.46	11.63	3088108
2020-05-07	11.74	11.88	11.52	11.56	3337600
2020-05-08	11.71	12.31	11.71	12.17	3259392
2020-05-11	12.07	12.26	12.02	12.12	2561919
2020-05-12	12.22	12.35	12.03	12.05	3009015
2020-05-13	12.03	12.12	11.77	11.89	2668886
2020-05-14	11.69	12.03	11.55	11.98	3465788
2020-05-15	11.91	12.06	11.65	11.67	2570141
2020-05-18	12.03	12.48	12.00	12.40	2736187
2020-05-19	12.47	12.49	11.78	11.81	2938500
2020-05-20	11.98	12.39	11.85	12.33	4161901
2020-05-21	12.42	12.51	12.10	12.14	1798558
2020-05-22	12.06	12.34	11.93	12.22	2085096
2020-05-26	12.51	12.90	12.51	12.78	2758639
2020-05-27	13.05	13.05	12.68	12.99	2095390
2020-05-28	13.03	13.11	12.77	12.87	1962249
2020-05-29	12.84	12.88	12.38	12.66	3889736
2020-06-01	12.73	13.20	12.72	13.05	2185255
2020-06-02	13.31	13.55	13.09	13.23	3478722
2020-06-03	13.42	13.69	13.19	13.32	2290068
2020-06-04	13.46	13.46	13.05	13.25	2247187
2020-06-05	13.62	13.94	13.53	13.84	1879145
2020-06-08	14.02	14.10	13.70	14.04	2150013
2020-06-09	13.70	13.95	13.58	13.70	4049066
2020-06-10	13.65	13.76	13.44	13.56	3557752
2020-06-11	13.13	13.16	12.35	12.41	2786962
2020-06-12	12.78	13.26	12.66	13.20	3619323
2020-06-15	12.79	13.19	12.74	13.12	2047770
2020-06-16	13.59	13.59	12.92	12.86	2748697
2020-06-17	12.91	12.95	12.49	12.61	3221527
2020-06-18	12.42	12.56	12.31	12.35	3415876
2020-06-19	12.61	12.93	12.53	12.78	4656945
2020-06-22	12.74	12.94	12.69	12.82	1725241
2020-06-23	12.98	13.04	12.76	12.78	1538733
2020-06-24	12.64	12.71	12.51	12.52	1491762
2020-06-25	12.51	12.54	12.31	12.47	1305664
2020-06-26	12.30	12.34	12.00	12.05	2070057
2020-06-29	12.15	12.28	12.01	12.26	1780956
2020-06-30	12.25	12.27	12.06	12.12	2150593
2020-07-01	12.19	12.44	12.15	12.18	1756397
2020-07-02	12.35	12.70	12.35	12.46	2207373
2020-07-06	12.78	12.83	12.67	12.83	2316386
2020-07-07	12.63	12.74	12.21	12.23	2700182
2020-07-08	12.30	12.34	12.02	12.18	2606114
2020-07-09	12.24	12.24	11.72	11.74	2443185
2020-07-10	11.69	11.85	11.68	11.85	2391504
2020-07-13	11.93	12.06	11.69	11.70	2652060
2020-07-14	11.61	11.91	11.43	11.74	4123003
2020-07-15	12.01	12.60	12.01	12.56	4707201
2020-07-16	12.52	12.60	12.37	12.49	2389105
2020-07-17	12.52	12.52	12.08	12.18	1368813
2020-07-20	12.27	12.63	12.22	12.61	4037762
2020-07-21	12.78	13.01	12.74	12.97	5070578
2020-07-22	12.99	13.07	12.91	13.05	3063746
2020-07-23	12.99	12.99	12.87	12.87	5983351
2020-07-24	12.84	12.86	12.55	12.56	2776676
2020-07-27	12.61	12.72	12.50	12.68	1610444
2020-07-28	12.65	12.71	12.55	12.61	1822829
2020-07-29	12.66	12.66	12.46	12.50	2482064
2020-07-30	12.32	12.41	12.19	12.29	1650756
2020-07-31	12.20	12.26	11.94	12.07	2102322
2020-08-03	12.07	12.13	11.88	12.01	1386237
2020-08-04	12.01	12.05	11.83	11.86	2987157
2020-08-05	12.04	12.26	11.95	11.97	1699515
2020-08-06	11.90	12.16	11.90	12.15	1307109
2020-08-07	12.10	12.18	11.93	12.13	1241671
2020-08-10	12.19	12.26	11.95	12.03	1456361
2020-08-11	12.17	12.42	12.14	12.28	3135882
2020-08-12	12.40	12.61	12.40	12.44	2412989
2020-08-13	12.38	12.49	12.28	12.35	1530578
2020-08-14	12.29	12.51	12.18	12.43	1381133
2020-08-17	12.51	12.54	12.29	12.40	1180189
2020-08-18	12.47	12.53	12.29	12.34	1305881
2020-08-19	12.29	12.46	12.25	12.27	1590664
2020-08-20	12.15	12.15	12.01	12.10	3083352
2020-08-21	12.08	12.14	12.03	12.11	2281694
2020-08-24	12.20	12.25	12.04	12.07	1569659
2020-08-25	12.09	12.11	11.93	11.98	1812338
2020-08-26	11.98	11.98	11.71	11.93	1828672
2020-08-27	11.93	11.97	11.66	11.70	1704612
2020-08-28	11.78	12.25	11.74	12.15	4184095
2020-08-31	12.09	12.13	11.56	11.62	2505152
2020-09-01	11.62	11.77	11.53	11.76	3410038
2020-09-02	11.75	11.82	11.60	11.72	2780134
2020-09-03	11.72	11.76	11.53	11.56	2794448
2020-09-04	11.63	11.74	11.44	11.63	2677497
2020-09-08	11.47	11.56	11.38	11.45	2078466
2020-09-09	11.57	11.84	11.52	11.81	3040814
2020-09-10	11.89	11.91	11.63	11.76	3185216
2020-09-11	11.87	12.01	11.77	11.96	5059103
2020-09-14	12.38	12.92	12.32	12.89	5432970
2020-09-15	13.02	13.03	12.47	12.55	4291502
2020-09-16	12.56	12.59	12.43	12.44	2237208
2020-09-17	12.29	12.44	12.12	12.26	3646675
2020-09-18	12.28	12.28	11.95	11.98	6149438
2020-09-21	11.74	11.74	11.46	11.66	2236948
2020-09-22	11.65	11.71	11.47	11.56	1534427
2020-09-23	11.51	11.51	11.16	11.18	2103118
2020-09-24	11.09	11.63	11.07	11.54	3882754
2020-09-25	11.43	11.62	11.28	11.55	3317227
2020-09-28	11.82	11.85	11.49	11.71	1971545
2020-09-29	11.62	11.78	11.62	11.72	2363504
2020-09-30	11.84	12.15	11.80	11.93	4222151
2020-10-01	12.04	12.04	11.65	11.69	1842124
2020-10-02	11.50	11.88	11.41	11.78	1908154
2020-10-05	11.94	12.10	11.90	11.92	3019576
2020-10-06	11.95	12.04	11.72	11.82	2012471
2020-10-07	11.98	12.04	11.87	11.97	1325307
2020-10-08	12.01	12.36	11.95	12.31	1587236
2020-10-09	12.36	12.61	12.22	12.38	2355929
2020-10-12	12.41	12.49	12.22	12.23	1548325
2020-10-13	12.15	12.40	12.09	12.33	1801778
2020-10-14	12.27	12.41	12.24	12.35	1574116
2020-10-15	12.18	12.30	12.03	12.19	2801986
2020-10-16	12.27	12.35	12.13	12.16	2193685
2020-10-19	12.24	12.28	11.92	11.92	2882656
2020-10-20	11.93	12.62	11.91	12.57	4218814
2020-10-21	12.71	13.11	12.70	12.71	4166498
2020-10-22	12.76	12.80	12.49	12.40	1952034
2020-10-23	12.48	12.55	12.30	12.30	1926838
2020-10-26	12.19	12.23	11.87	12.04	2230249
2020-10-27	11.95	12.01	11.78	11.83	1409464
2020-10-28	11.56	11.65	11.35	11.53	2156746
2020-10-29	11.45	11.48	11.24	11.27	1844457
2020-10-30	11.20	11.40	11.18	11.38	2828876
2020-11-02	11.50	11.53	11.23	11.38	802090
2020-11-03	11.50	11.68	11.49	11.62	1364091
2020-11-04	11.70	11.91	11.55	11.55	1993287
2020-11-05	11.75	12.30	11.75	12.28	3670554
2020-11-06	12.19	12.76	12.19	12.73	5131872
2020-11-09	13.23	13.47	13.02	13.14	6173896
2020-11-10	13.17	13.46	13.02	13.42	3602338
2020-11-11	13.35	13.48	13.06	13.18	1762917
2020-11-12	13.03	13.23	12.97	13.05	1323345
2020-11-13	13.11	13.31	12.91	13.31	1641192
2020-11-16	13.57	13.67	13.40	13.49	1053195
2020-11-17	13.36	13.89	13.27	13.83	4119335
2020-11-18	13.84	13.94	13.53	13.63	1531415
2020-11-19	13.60	13.71	13.30	13.50	2221599
2020-11-20	13.45	13.59	13.34	13.43	1659844
2020-11-23	13.52	13.55	13.37	13.51	886013
2020-11-24	13.63	13.91	13.60	13.74	2434962
2020-11-25	13.73	13.92	13.59	13.87	3093950
2020-11-27	13.88	14.06	13.86	14.04	757961
2020-11-30	13.97	14.31	13.77	14.22	4093737
2020-12-01	14.29	14.34	14.06	14.06	4899902
2020-12-02	14.09	14.23	14.00	14.08	3735766
2020-12-03	14.20	14.20	13.86	13.93	3892640
2020-12-04	14.04	14.35	14.01	14.04	3278396
2020-12-07	14.11	14.15	13.75	13.83	2776328
2020-12-08	13.77	14.00	13.60	13.62	4997693
2020-12-09	13.69	13.70	13.32	13.35	2209601
2020-12-10	13.22	13.61	13.21	13.37	2409933
2020-12-11	13.34	13.64	13.27	13.40	3110471
2020-12-14	13.46	13.55	13.30	13.41	1802315
2020-12-15	13.41	13.71	13.26	13.66	3057673
2020-12-16	13.74	13.84	13.55	13.78	2358954
2020-12-17	13.82	13.95	13.62	13.63	1887282
2020-12-18	13.63	13.76	13.34	13.55	2537887
2020-12-21	13.21	13.53	13.06	13.43	1993398
2020-12-22	13.47	13.47	13.18	13.22	1846658
2020-12-23	13.30	13.67	13.28	13.50	2107661
2020-12-24	13.53	13.65	13.53	13.62	509103
2020-12-28	13.72	13.72	13.56	13.69	1013589
2020-12-29	13.82	14.06	13.71	13.97	1496135
2020-12-30	14.04	14.15	13.88	14.06	1366737
2020-12-31	14.06	14.08	13.85	13.88	1136824
2021-01-04	14.01	14.27	14.01	14.08	1532233
2021-01-05	14.11	14.25	13.91	14.21	1136358
2021-01-06	14.24	14.55	14.24	14.39	2123611
2021-01-07	14.44	14.44	14.12	14.18	3765061
2021-01-08	14.24	14.42	14.21	14.28	3900345
2021-01-11	14.14	14.39	14.00	14.32	2618426
2021-01-12	14.34	14.47	13.99	13.99	4111157
2021-01-13	14.05	14.05	13.81	13.81	3232193
2021-01-14	13.84	13.85	13.67	13.76	5461815
2021-01-15	13.62	13.88	13.61	13.74	3733319
2021-01-19	13.86	13.93	13.46	13.62	10488810
2021-01-20	13.78	13.78	13.52	13.58	3748589
2021-01-21	13.56	13.70	13.37	13.54	2776715
2021-01-22	13.46	13.69	13.36	13.63	2212473
2021-01-25	13.60	13.84	13.27	13.79	2804825
2021-01-26	13.74	13.78	13.40	13.72	4591715
2021-01-27	13.62	13.62	13.25	13.33	2556618
2021-01-28	13.37	13.41	13.20	13.22	5672133
2021-01-29	13.16	13.27	12.61	12.61	3972450
2021-02-01	12.74	12.81	12.56	12.69	6744991
2021-02-02	12.85	13.10	12.84	12.89	7500099
2021-02-03	12.93	13.04	12.78	12.80	4288135
2021-02-04	12.83	13.03	12.69	13.00	6626899
2021-02-05	13.00	13.20	12.91	12.91	1961200
2021-02-08	12.99	13.06	12.76	12.90	4013627
2021-02-09	12.97	13.25	12.93	13.07	5627609
2021-02-10	13.25	13.58	13.05	13.08	4288646
2021-02-11	13.07	13.20	12.86	12.92	2839658
2021-02-12	12.82	13.24	12.79	13.20	3933636
2021-02-16	13.29	13.30	13.00	13.17	2112965
2021-02-17	13.08	13.17	12.89	13.08	2389326
2021-02-18	12.99	13.04	12.80	12.88	4789016
2021-02-19	12.90	12.94	12.68	12.70	2319696
2021-02-22	12.56	12.72	12.41	12.49	2981467
2021-02-23	12.53	12.64	12.43	12.54	1994230
2021-02-24	12.50	12.60	12.41	12.48	3431915
2021-02-25	12.47	12.48	12.23	12.28	4813744
2021-02-26	12.23	12.33	12.12	12.13	4651027
2021-03-01	12.27	12.47	12.21	12.32	4455854
2021-03-02	12.34	12.57	12.24	12.46	3238180
2021-03-03	12.46	12.53	12.35	12.50	2939413
2021-03-04	12.59	12.76	12.42	12.47	4424367
2021-03-05	12.53	12.57	12.41	12.54	3754098
2021-03-08	12.53	12.54	12.30	12.31	2200436
2021-03-09	12.35	12.52	12.30	12.44	2692632
2021-03-10	12.55	12.72	12.49	12.71	1633562
2021-03-11	12.75	13.04	12.64	12.92	1806594
2021-03-12	12.85	13.03	12.77	13.01	1623369
2021-03-15	12.99	13.20	12.91	13.03	1613968
2021-03-16	13.03	13.22	12.99	13.21	1986759
2021-03-17	13.22	13.27	13.02	13.25	2144151
2021-03-18	13.18	13.31	13.12	13.15	1583790
2021-03-19	13.17	13.33	13.12	13.24	3082595
2021-03-22	13.18	13.35	13.07	13.15	1927420
2021-03-23	13.17	13.38	12.90	12.93	3576467
2021-03-24	13.01	13.11	12.77	12.78	2446202
2021-03-25	12.75	13.03	12.74	13.00	1917346
2021-03-26	13.12	13.21	12.93	13.01	2488766
2021-03-29	12.89	13.21	12.84	13.14	1937098
2021-03-30	13.08	13.22	12.98	13.17	1465288
2021-03-31	13.14	13.19	12.97	12.97	2363353
2021-04-01	13.04	13.11	12.96	13.07	1279669
2021-04-05	13.10	13.49	13.10	13.34	1719556
2021-04-06	13.30	13.36	13.25	13.33	2038939
2021-04-07	13.39	13.39	13.20	13.28	1778995
2021-04-08	13.28	13.75	13.28	13.62	3390823
2021-04-09	13.55	13.56	13.30	13.32	2057236
2021-04-12	13.31	13.50	13.30	13.34	1256113
2021-04-13	13.26	13.42	13.22	13.41	1233782
2021-04-14	13.43	13.48	13.33	13.42	1447279
2021-04-15	13.50	13.71	13.46	13.62	2433219
2021-04-16	13.64	13.85	13.56	13.85	1575673
2021-04-19	13.83	13.90	13.74	13.76	994411
2021-04-20	13.69	13.90	13.63	13.83	1411545
2021-04-21	13.86	13.94	13.80	13.91	1107337
2021-04-22	13.89	14.13	13.86	13.89	2926796
2021-04-23	13.87	14.13	13.83	13.95	2336909
2021-04-26	14.00	14.04	13.87	13.97	1726047
2021-04-27	14.02	14.07	13.84	13.87	1924026
2021-04-28	13.80	13.87	13.56	13.68	2796733
2021-04-29	13.57	13.85	13.54	13.65	3701593
2021-04-30	13.62	13.67	13.30	13.31	2768335
2021-05-03	13.36	13.48	13.28	13.36	2123865
2021-05-04	13.34	13.35	13.13	13.22	2655389
2021-05-05	13.30	13.38	13.18	13.30	1125488
2021-05-06	13.32	13.74	13.26	13.70	3626071
2021-05-07	13.70	14.26	13.66	14.14	5664198
2021-05-10	14.13	14.34	14.06	14.17	2311512
2021-05-11	14.05	14.27	14.01	14.24	1904348
2021-05-12	14.17	14.25	13.96	13.96	4605853
2021-05-13	13.95	14.26	13.95	14.18	1312335
2021-05-14	14.29	14.39	14.10	14.13	1668989
2021-05-17	14.10	14.33	14.10	14.28	1227435
2021-05-18	14.29	14.42	14.27	14.33	1359871
2021-05-19	14.27	14.33	14.03	14.19	1204795
2021-05-20	14.17	14.60	14.17	14.45	1376210
2021-05-21	14.47	14.52	14.26	14.34	1393117
2021-05-24	14.44	14.51	14.37	14.47	693361
2021-05-25	14.51	14.51	14.31	14.35	1478043
2021-05-26	14.32	14.49	14.30	14.48	1421910
2021-05-27	14.46	14.66	14.39	14.63	2277089
2021-05-28	14.61	14.80	14.56	14.68	2142270
2021-06-01	14.79	14.89	14.54	14.60	3073818
2021-06-02	14.57	14.69	14.54	14.67	2299152
2021-06-03	14.54	14.60	14.37	14.54	1604462
2021-06-04	14.60	14.82	14.60	14.72	1286160
2021-06-07	14.75	15.44	14.75	15.31	2541086
2021-06-08	15.31	15.36	14.96	15.11	1775338
2021-06-09	15.15	15.26	15.01	15.12	1758209
2021-06-10	15.16	15.52	15.13	15.51	2985398
2021-06-11	15.53	15.69	15.45	15.64	2985911
2021-06-14	15.64	15.65	15.39	15.49	1968573
2021-06-15	15.50	15.51	15.06	15.17	2423022
2021-06-16	15.13	15.13	14.60	14.72	3412137
2021-06-17	14.64	14.82	14.60	14.72	1123830
2021-06-18	14.64	14.68	14.47	14.62	3767081
2021-06-21	14.71	14.74	14.62	14.71	1284462
2021-06-22	14.70	14.71	14.56	14.65	1093083
2021-06-23	14.65	14.76	14.49	14.50	1322319
2021-06-24	14.48	14.81	14.48	14.70	1600123
2021-06-25	14.68	14.77	14.57	14.59	1157332
2021-06-28	14.60	14.68	14.50	14.61	1335227
2021-06-29	14.63	14.68	14.53	14.61	1873220
2021-06-30	14.60	14.61	14.30	14.32	1325704
2021-07-01	14.33	14.33	14.12	14.13	2971684
2021-07-02	14.12	14.31	14.12	14.26	797109
2021-07-06	14.17	14.36	14.08	14.22	2524984
2021-07-07	14.26	14.30	13.96	14.05	2896372
2021-07-08	13.89	14.04	13.85	13.98	1738077
2021-07-09	14.04	14.19	14.00	14.12	2032293
2021-07-12	14.11	14.33	14.10	14.26	2146971
2021-07-13	14.31	14.31	14.20	14.27	1591011
2021-07-14	14.48	15.39	14.32	14.99	6517057
2021-07-15	15.06	15.39	14.90	15.10	3452970
2021-07-16	15.17	15.38	15.10	15.28	2316735
2021-07-19	15.11	15.15	14.72	14.88	2736796
2021-07-20	14.88	15.00	14.80	14.89	1602717
2021-07-21	14.94	15.04	14.87	14.94	1620852
2021-07-22	14.93	15.12	14.85	15.03	2408217
2021-07-23	15.06	15.11	14.93	15.02	1447191
2021-07-26	14.98	15.46	14.92	15.33	1931123
2021-07-27	15.33	15.64	15.30	15.61	2019844
2021-07-28	15.55	15.92	15.52	15.86	2879457
2021-07-29	15.93	16.16	15.78	16.05	1550882
2021-07-30	15.94	16.06	15.77	15.90	2876120
2021-08-02	15.95	16.22	15.92	15.96	1023813
2021-08-03	15.98	16.28	15.92	16.25	2456476
2021-08-04	16.20	16.29	16.00	16.06	997406
2021-08-05	16.16	16.38	16.01	16.33	2457501
2021-08-06	16.40	16.40	15.94	16.01	3313395
2021-08-09	15.99	16.00	15.65	15.66	4952481
2021-08-10	15.69	15.97	15.59	15.90	2047469
2021-08-11	15.94	16.16	15.92	16.09	1811277
2021-08-12	16.12	16.25	16.05	16.20	1992207
2021-08-13	16.25	16.56	16.21	16.48	2281838
2021-08-16	16.40	16.71	16.38	16.52	1431187
2021-08-17	16.38	16.96	16.35	16.89	3536589
2021-08-18	16.89	17.21	16.77	17.09	2387769
2021-08-19	17.00	17.21	16.80	17.11	2028905
2021-08-20	17.15	17.48	16.99	17.42	1878045
2021-08-23	17.44	17.62	17.21	17.57	1755610
2021-08-24	17.62	17.87	17.48	17.62	1844305
2021-08-25	17.61	17.68	17.41	17.65	2123394
2021-08-26	17.65	17.87	17.46	17.83	1869286
2021-08-27	17.82	18.04	17.72	18.00	1802167
2021-08-30	17.96	18.42	17.93	18.36	1839959
2021-08-31	18.32	18.80	18.32	18.68	2585868
2021-09-01	18.67	18.90	18.00	18.06	3430689
2021-09-02	18.09	18.20	18.00	18.16	2329745
2021-09-03	18.11	18.28	17.93	17.97	1825806
2021-09-07	17.95	18.22	17.95	18.19	1894019
2021-09-08	18.14	18.25	17.96	17.98	1472418
2021-09-09	17.90	17.97	17.81	17.85	1454687
2021-09-10	18.02	18.19	17.88	18.02	2208583
2021-09-13	18.12	18.26	18.03	18.08	1666544
2021-09-14	18.09	18.14	17.88	18.12	1778117
2021-09-15	18.13	18.27	18.01	18.07	1189762
2021-09-16	18.02	18.04	17.79	17.91	1388046
2021-09-17	17.90	17.96	17.37	17.38	3395292
2021-09-20	17.19	17.26	17.04	17.14	2685908
2021-09-21	17.27	17.29	17.10	17.13	3695579
2021-09-22	17.16	17.51	17.15	17.35	2712583
2021-09-23	17.40	17.43	17.24	17.33	2315306
2021-09-24	17.19	17.31	17.10	17.12	2528044
2021-09-27	16.96	17.19	16.78	17.15	3916670
2021-09-28	17.05	17.10	16.74	16.77	2444408
2021-09-29	16.84	17.00	16.70	16.83	2373875
2021-09-30	16.94	17.04	16.75	16.87	2332604
2021-10-01	16.91	16.99	16.73	16.86	1403080
2021-10-04	16.82	16.93	16.73	16.84	2133607
2021-10-05	16.86	16.89	16.69	16.70	2152289
2021-10-06	16.35	16.58	16.25	16.48	1614578
2021-10-07	16.59	16.68	16.45	16.46	913859
2021-10-08	16.52	16.63	16.47	16.52	999509
2021-10-11	16.50	16.67	16.42	16.53	1321309
2021-10-12	16.58	16.78	16.55	16.66	1726495
2021-10-13	16.71	16.83	16.62	16.77	1259511
2021-10-14	16.88	17.02	16.80	16.87	1812508
2021-10-15	16.97	17.36	16.93	17.30	2393160
2021-10-18	17.30	17.41	17.16	17.23	3176149
2021-10-19	17.30	17.30	17.10	17.16	2434411
2021-10-20	16.99	17.29	16.86	16.89	2205642
2021-10-21	16.76	16.81	16.24	16.40	3542931
2021-10-22	16.42	16.60	16.37	16.48	1322632
2021-10-25	16.54	16.68	16.42	16.63	1524157
2021-10-26	16.67	16.98	16.67	16.96	2275309
2021-10-27	17.05	17.15	16.84	17.08	2357897
2021-10-28	17.10	17.18	16.95	16.99	1651423
2021-10-29	16.86	17.03	16.70	16.98	1728517
2021-11-01	17.04	17.04	16.77	16.87	1408577
2021-11-02	16.88	17.02	16.73	16.74	989316
2021-11-03	16.78	17.11	16.69	16.86	1521533
2021-11-04	16.85	17.37	16.81	17.14	4328719
2021-11-05	17.19	17.69	17.18	17.68	6603040
2021-11-08	17.71	17.88	17.40	17.46	3278497
2021-11-09	17.57	17.57	17.41	17.51	1399919
2021-11-10	17.51	17.54	17.26	17.28	1733699
2021-11-11	17.33	17.52	17.26	17.37	1438183
2021-11-12	17.43	17.60	17.39	17.54	1838986
2021-11-15	17.59	17.84	17.55	17.80	1280567
2021-11-16	17.72	17.80	17.13	17.35	2729739
2021-11-17	17.43	17.43	17.08	17.23	1362278
2021-11-18	17.14	17.14	16.70	16.82	1750425
2021-11-19	16.80	16.90	16.65	16.76	1190023
2021-11-22	16.72	16.75	16.57	16.58	928678
2021-11-23	16.53	16.82	16.48	16.77	1541231
2021-11-24	16.71	16.86	16.42	16.74	2080788
2021-11-26	16.50	16.55	16.17	16.30	966557
2021-11-29	16.33	16.50	16.13	16.34	1514298
2021-11-30	16.52	16.74	16.20	16.63	3730807
2021-12-01	16.81	17.36	16.81	17.03	4199695
2021-12-02	17.04	17.64	17.04	17.45	1908732
2021-12-03	17.50	17.81	17.39	17.48	2601435
2021-12-06	17.66	17.71	17.42	17.48	1528212
2021-12-07	17.50	17.80	17.29	17.77	1791779
2021-12-08	17.86	18.06	17.75	18.03	1501255
2021-12-09	17.95	18.30	17.91	18.27	1599277
2021-12-10	18.27	18.35	18.06	18.31	2575367
2021-12-13	18.31	18.34	17.79	17.83	1767097
2021-12-14	17.75	18.23	17.71	18.16	1963397
2021-12-15	18.26	18.53	17.96	18.52	1826047
2021-12-16	18.62	18.95	18.46	18.71	1767503
2021-12-17	18.63	19.32	18.63	19.29	2815106
2021-12-20	19.11	19.52	19.11	19.46	2263949
2021-12-21	19.53	19.80	19.53	19.59	1566842
2021-12-22	19.57	19.81	19.48	19.77	1643998
2021-12-23	19.82	20.05	19.80	19.81	1565773
2021-12-27	19.77	19.95	19.67	19.87	1307894
2021-12-28	19.88	20.13	19.88	20.02	1373485
2021-12-29	20.00	20.22	19.94	20.08	1336711
2021-12-30	20.10	20.22	20.03	20.18	1411889
2021-12-31	20.22	20.35	20.12	20.16	935097
2022-01-03	20.13	20.28	19.95	19.99	1492236
2022-01-04	20.00	20.30	19.91	20.17	1302361
2022-01-05	20.27	20.40	20.05	20.09	1617195
2022-01-06	20.10	20.22	19.71	19.77	1730674
2022-01-07	19.73	19.87	19.51	19.54	2706537
2022-01-10	19.44	19.71	19.34	19.41	1817075
2022-01-11	19.40	19.64	19.26	19.56	2124047
2022-01-12	19.61	19.64	19.30	19.43	4593735
2022-01-13	19.41	19.59	19.35	19.52	3268775
2022-01-14	19.46	19.66	19.40	19.49	2881532
2022-01-18	19.42	19.42	18.97	19.02	1164879
2022-01-19	19.11	19.15	18.52	18.58	1825418
2022-01-20	18.70	18.74	18.33	18.37	2530294
2022-01-21	18.37	18.62	18.23	18.45	2549918
2022-01-24	18.18	18.53	18.13	18.49	3851303
2022-01-25	18.43	18.43	18.07	18.29	14698020
2022-01-26	18.38	18.44	18.17	18.18	8659811
2022-01-27	18.27	18.29	17.35	17.42	8652618
2022-01-28	17.47	17.54	17.04	17.46	4149230
2022-01-31	17.42	18.02	17.42	18.01	3153586
2022-02-01	17.97	18.14	17.92	18.10	2409926
2022-02-02	18.14	18.24	18.02	18.06	2576485
2022-02-03	18.07	18.18	17.90	17.92	3191503
2022-02-04	17.79	17.82	17.11	17.39	3379159
2022-02-07	17.29	17.44	17.15	17.24	1560021
2022-02-08	17.28	17.74	17.22	17.66	2788031
2022-02-09	17.67	18.21	17.67	18.13	3447568
2022-02-10	18.03	18.13	17.25	17.27	4410047
2022-02-11	17.38	17.85	17.29	17.76	3044172
2022-02-14	17.75	17.80	17.57	17.67	2502489
2022-02-15	17.77	18.01	17.72	17.89	1908938
2022-02-16	17.89	18.15	17.74	18.06	2990026
2022-02-17	18.08	18.14	17.53	17.55	4129582
2022-02-18	17.46	17.66	17.35	17.37	1471687
2022-02-22	17.19	17.57	17.00	17.52	2286676
2022-02-23	17.53	17.53	16.94	17.14	4094961
2022-02-24	16.65	16.94	16.37	16.91	2732205
2022-02-25	17.03	17.34	17.01	17.22	2016206
2022-02-28	17.07	17.34	16.67	17.30	4499510
2022-03-01	17.21	17.57	17.12	17.42	2699316
2022-03-02	17.49	17.78	17.33	17.76	1531982
2022-03-03	17.80	18.05	17.66	17.76	2005675
2022-03-04	17.53	17.73	17.49	17.63	1669217
2022-03-07	17.57	17.59	17.21	17.29	2821378
2022-03-08	17.38	18.11	17.34	17.83	3711268
2022-03-09	18.11	18.15	17.91	18.13	4018415
2022-03-10	17.92	18.20	17.91	18.10	4977117
2022-03-11	18.17	18.19	18.07	18.08	6624707
2022-03-14	18.26	18.28	17.82	17.83	3770363
2022-03-15	17.87	18.17	17.84	18.16	6502381
2022-03-16	18.23	18.64	18.12	18.55	7927878
2022-03-17	18.43	19.07	18.43	18.89	4065422
2022-03-18	18.69	19.15	18.33	19.03	7097245
2022-03-21	19.10	19.20	18.76	18.94	1433665
2022-03-22	18.99	19.66	18.99	19.53	4511181
2022-03-23	19.53	19.83	19.50	19.51	2431124
2022-03-24	19.61	19.92	19.51	19.81	1398277
2022-03-25	19.86	20.01	19.72	19.98	1202520
2022-03-28	19.96	19.96	19.56	19.67	2879335
2022-03-29	19.78	19.98	19.53	19.82	2422143
2022-03-30	19.75	20.13	19.75	19.96	1532306
2022-03-31	19.99	20.34	19.95	20.19	1231529
2022-04-01	20.16	20.82	19.88	20.80	2892428
2022-04-04	20.80	20.92	20.61	20.67	1404781
2022-04-05	20.62	20.93	20.41	20.42	1363841
2022-04-06	20.44	20.72	20.38	20.47	1551636
2022-04-07	20.53	21.03	20.47	20.81	4266258
2022-04-08	20.80	20.96	20.69	20.92	1567838
2022-04-11	20.91	20.97	20.74	20.84	1387592
2022-04-12	20.96	21.21	20.87	20.93	1081639
2022-04-13	20.95	21.37	20.95	21.31	1467263
2022-04-14	21.34	21.40	21.17	21.28	1078467
2022-04-18	21.38	21.58	21.20	21.21	1734441
2022-04-19	21.17	21.28	20.97	21.01	2244092
2022-04-20	20.84	21.13	20.44	20.52	2881015
2022-04-21	20.56	20.70	20.21	20.26	1353188
2022-04-22	20.22	20.45	20.14	20.22	1988923
2022-04-25	20.05	20.28	19.84	20.18	1545712
2022-04-26	20.09	20.34	19.97	20.02	1525736
2022-04-27	19.82	20.11	19.46	19.49	3073856
2022-04-28	19.33	19.50	18.56	19.46	3504585
2022-04-29	19.35	19.66	18.48	18.55	3370262
2022-05-02	18.54	18.61	18.19	18.53	3662306
2022-05-03	18.48	18.58	18.30	18.41	2113199
2022-05-04	18.49	18.97	18.30	18.88	2724145
2022-05-05	18.78	18.83	18.25	18.34	2627840
2022-05-06	18.19	18.47	17.73	17.89	3348724
2022-05-09	17.63	17.91	17.37	17.69	3360238
2022-05-10	17.83	17.99	17.63	17.91	2711736
2022-05-11	17.93	18.61	17.76	18.46	4801840
2022-05-12	18.42	18.91	18.08	18.87	4989104
2022-05-13	19.03	19.03	18.16	18.38	3846100
2022-05-16	18.43	18.64	18.27	18.44	2305032
2022-05-17	18.62	19.18	18.45	19.12	2512269
2022-05-18	19.19	19.50	18.69	19.34	3834173
2022-05-19	19.37	20.06	19.22	20.01	2737137
2022-05-20	20.18	20.37	20.13	20.34	2316295
2022-05-23	20.51	20.77	20.29	20.49	1471578
2022-05-24	20.40	20.86	20.27	20.77	1252812
2022-05-25	20.75	21.31	20.74	21.18	3313619
2022-05-26	21.15	21.47	21.02	21.43	3801204
2022-05-27	21.44	21.63	21.23	21.55	1974363
2022-05-31	21.46	21.46	19.98	20.38	5293617
2022-06-01	20.40	20.42	20.15	20.29	1912249
2022-06-02	20.32	20.41	19.91	20.16	2311729
2022-06-03	20.10	20.21	19.74	19.90	1695806
2022-06-06	19.99	20.03	19.41	19.47	1643039
2022-06-07	19.39	19.46	18.91	19.33	1882495
2022-06-08	19.24	19.34	19.02	19.14	1216815
2022-06-09	19.00	19.16	18.80	18.81	1635211
2022-06-10	18.49	18.74	18.39	18.56	1532051
2022-06-13	18.22	18.43	18.11	18.27	2680127
2022-06-14	18.21	18.46	18.14	18.40	2615228
2022-06-15	18.55	18.82	18.26	18.58	2483243
2022-06-16	18.15	18.45	18.03	18.38	3243879
2022-06-17	18.38	18.72	18.28	18.50	2915117
2022-06-21	18.57	19.02	18.57	18.84	1404095
2022-06-22	18.63	18.88	18.59	18.71	1241213
2022-06-23	18.87	18.96	18.65	18.67	1221412
2022-06-24	18.78	19.68	18.69	19.60	2866913
2022-06-27	19.52	19.71	19.36	19.45	1568416
2022-06-28	19.56	19.70	19.40	19.45	1541669
2022-06-29	19.35	19.66	19.23	19.38	1325402
2022-06-30	19.21	19.67	19.14	19.51	1902101
2022-07-01	19.51	19.62	19.15	19.59	1367746
2022-07-05	19.20	19.36	18.89	19.24	1403882
2022-07-06	19.25	19.39	19.06	19.30	1198695
2022-07-07	19.36	19.50	18.68	18.71	6920325
2022-07-08	18.65	18.96	18.62	18.83	1382849
2022-07-11	18.70	18.96	18.62	18.84	1125103
2022-07-12	18.80	18.99	18.68	18.97	2051875
2022-07-13	18.71	18.81	17.80	18.23	3828015
2022-07-14	18.03	18.09	17.53	17.60	2591254
2022-07-15	17.63	17.93	17.52	17.85	3279704
2022-07-18	18.01	18.19	17.85	17.93	1127580
2022-07-19	18.07	18.17	17.86	18.12	1627855
2022-07-20	18.20	18.21	17.58	17.61	1658660
2022-07-21	17.61	17.69	17.36	17.67	1411825
2022-07-22	17.64	17.91	17.61	17.84	1331498
2022-07-25	17.90	18.05	17.65	17.67	1605814
2022-07-26	17.52	17.69	17.49	17.52	1156754
2022-07-27	17.44	17.63	17.11	17.52	1611516
2022-07-28	17.45	18.20	17.45	18.09	2088513
2022-07-29	18.18	18.26	18.06	18.07	1865190
2022-08-01	18.02	18.29	17.93	17.96	1729868
2022-08-02	17.86	17.86	17.01	17.03	2276606
2022-08-03	17.00	17.33	16.91	17.27	2067576
2022-08-04	17.53	17.83	17.35	17.51	3010372
2022-08-05	17.46	17.46	17.17	17.30	1243666
2022-08-08	17.28	17.69	17.28	17.54	1651891
2022-08-09	17.67	17.99	17.65	17.75	1715470
2022-08-10	18.05	18.34	17.85	17.98	1634575
2022-08-11	18.08	18.48	17.93	18.35	1879526
2022-08-12	18.35	18.57	18.32	18.51	1591123
2022-08-15	18.44	18.51	18.30	18.45	1109141
2022-08-16	18.38	18.80	18.34	18.80	1297889
2022-08-17	18.61	18.82	18.39	18.51	1283796
2022-08-18	18.40	18.48	17.97	18.13	1030447
2022-08-19	17.98	18.29	17.98	18.29	1170513
2022-08-22	18.23	18.44	18.13	18.22	1250950
2022-08-23	18.20	18.31	17.85	17.96	1500972
2022-08-24	17.85	17.99	17.78	17.42	999514
2022-08-25	17.66	17.71	17.46	17.67	1285925
2022-08-26	17.71	17.71	17.11	17.21	1410827
2022-08-29	17.06	17.31	16.96	16.97	1222481
2022-08-30	17.00	17.03	16.75	16.76	1047691
2022-08-31	16.75	16.77	16.20	16.23	3005966
2022-09-01	16.21	16.39	16.07	16.24	1808628
2022-09-02	16.25	16.78	16.25	16.74	1589580
2022-09-06	16.61	16.82	16.39	16.49	989498
2022-09-07	16.55	16.70	16.42	16.60	1324128
2022-09-08	16.53	16.64	16.34	16.39	817842
2022-09-09	16.58	16.67	16.36	16.56	704067
2022-09-12	16.77	16.97	16.62	16.80	874428
2022-09-13	16.61	16.67	16.18	16.18	1500477
2022-09-14	16.27	16.51	16.21	16.28	1609601
2022-09-15	16.12	16.36	16.12	16.20	3250931
2022-09-16	16.06	16.13	15.89	16.08	1586613
2022-09-19	16.02	16.09	15.68	15.96	1961438
2022-09-20	16.18	16.77	15.97	16.63	3441400
2022-09-21	16.53	17.13	16.53	16.88	2351172
2022-09-22	16.77	17.04	16.76	16.95	1656619
2022-09-23	16.70	16.80	16.50	16.70	2145623
2022-09-26	16.62	16.73	16.35	16.41	2777856
2022-09-27	16.50	16.79	16.45	16.54	4372921
2022-09-28	16.57	17.20	16.31	17.11	8094865
2022-09-29	17.57	17.61	16.95	16.99	2047280
2022-09-30	16.95	17.19	16.38	16.47	1420375
2022-10-03	16.63	17.00	16.51	16.87	2606771
2022-10-04	17.07	17.13	16.85	17.03	1369555
2022-10-05	16.84	16.86	16.34	16.51	2239263
2022-10-06	16.53	16.66	16.32	16.33	1543035
2022-10-07	16.36	16.51	16.22	16.30	1714031
2022-10-10	16.23	16.64	16.23	16.47	1424262
2022-10-11	16.42	16.88	16.39	16.68	2539965
2022-10-12	16.56	16.64	16.30	16.30	2231546
2022-10-13	16.14	16.64	16.13	16.51	1595448
2022-10-14	16.49	16.59	16.15	16.15	1613298
2022-10-17	16.36	17.00	16.29	16.64	1782026
2022-10-18	16.74	16.81	16.19	16.35	3975882
2022-10-19	16.64	16.86	16.29	16.80	1640782
2022-10-20	16.76	16.89	16.47	16.62	1800792
2022-10-21	16.56	17.11	16.56	17.06	1905387
2022-10-24	17.10	17.67	17.10	17.60	3499121
2022-10-25	17.53	18.02	17.53	17.91	3641271
2022-10-26	17.89	18.52	17.89	18.38	3480071
2022-10-27	18.51	18.57	18.20	18.40	2392884
2022-10-28	18.56	18.80	18.44	18.51	1789957
2022-10-31	18.36	18.91	18.23	18.81	1814391
2022-11-01	18.99	19.18	18.68	19.05	2618967
2022-11-02	19.08	19.39	18.93	19.00	3101498
2022-11-03	18.78	19.40	18.78	19.22	3013155
2022-11-04	19.41	19.95	19.34	19.93	2916439
2022-11-07	19.85	20.11	19.85	20.03	2099448
2022-11-08	20.03	20.26	19.96	20.06	1452594
2022-11-09	20.00	20.36	20.00	20.19	1221099
2022-11-10	20.45	20.50	19.97	20.00	2065476
2022-11-11	19.81	20.40	19.74	20.10	3274759
2022-11-14	20.15	20.54	20.12	20.25	2001984
2022-11-15	20.36	20.50	19.90	20.00	1359478
2022-11-16	19.96	20.35	19.70	19.86	1104783
2022-11-17	19.68	20.05	19.67	19.97	989576
2022-11-18	20.05	20.29	19.71	19.96	1411941
2022-11-21	20.05	20.39	19.99	20.24	1175872
2022-11-22	20.17	20.75	19.95	20.48	3091740
2022-11-23	20.43	20.62	20.33	20.44	854307
2022-11-25	20.53	20.54	20.30	20.50	355056
2022-11-28	20.23	20.59	19.88	19.89	1840070
2022-11-29	19.88	20.09	19.28	19.28	2345786
2022-11-30	19.28	19.64	19.15	19.46	2796220
2022-12-01	19.60	19.78	19.41	19.54	1838123
2022-12-02	19.32	19.36	18.85	18.90	2342893
2022-12-05	18.69	18.77	18.38	18.63	1205202
2022-12-06	18.59	18.80	18.51	18.60	1551460
2022-12-07	18.61	18.81	18.40	18.54	1475919
2022-12-08	18.46	18.61	18.45	18.51	1490273
2022-12-09	18.47	18.60	18.14	18.21	1352242
2022-12-12	18.00	18.31	17.98	18.31	1110020
2022-12-13	18.45	18.55	18.14	18.24	1838329
2022-12-14	18.14	18.64	18.00	18.35	2427036
2022-12-15	18.25	18.33	17.93	17.96	1451118
2022-12-16	17.84	17.99	17.75	17.92	2201558
2022-12-19	18.04	18.19	17.91	18.13	2365615
2022-12-20	18.06	18.34	18.05	18.21	1180901
2022-12-21	18.34	18.59	18.28	18.41	1815975
2022-12-22	18.33	18.49	18.24	18.45	937220
2022-12-23	18.58	18.90	18.44	18.74	1512000
2022-12-27	18.71	18.82	18.54	18.64	1258840
2022-12-28	18.67	18.75	18.29	18.34	2002977
2022-12-29	18.44	18.58	18.36	18.43	943731
2022-12-30	18.41	18.48	18.11	18.20	2027506
2023-01-03	18.12	18.37	18.12	18.30	766616
2023-01-04	18.54	18.71	18.32	18.59	1526360
2023-01-05	18.51	19.16	18.37	18.99	1880733
2023-01-06	19.17	19.48	19.12	19.33	1385870
2023-01-09	19.25	19.59	19.25	19.48	2657377
2023-01-10	19.56	19.81	19.51	19.72	1164529
2023-01-11	19.80	20.08	19.68	20.05	1475002
2023-01-12	20.09	20.53	20.02	20.47	1992870
2023-01-13	20.36	20.55	20.32	20.51	983256
2023-01-17	20.64	20.78	20.52	20.71	1651099
2023-01-18	20.92	21.04	20.69	20.69	1795004
2023-01-19	20.68	20.81	20.46	20.66	1349632
2023-01-20	20.67	21.00	20.64	20.90	1019471
2023-01-23	20.88	21.27	20.88	21.04	1594507
2023-01-24	21.05	21.32	21.00	21.13	1703357
2023-01-25	21.13	21.24	21.03	21.20	1031007
2023-01-26	21.23	21.29	21.05	21.29	1125286
2023-01-27	21.20	21.30	21.04	21.14	1166594
2023-01-30	21.17	21.31	21.05	21.15	1097286
2023-01-31	21.15	21.20	20.86	20.93	2093689
2023-02-01	20.90	21.04	20.55	21.00	2014270
2023-02-02	21.00	21.10	20.42	20.46	1663204
2023-02-03	20.29	20.41	19.87	19.98	1874318
2023-02-06	19.84	19.86	19.58	19.78	1185242
2023-02-07	19.81	19.91	19.34	19.38	2165982
2023-02-08	19.33	19.63	19.31	19.52	2229109
2023-02-09	19.53	19.66	19.40	19.41	1667150
2023-02-10	19.44	19.78	19.37	19.76	2497375
2023-02-13	19.77	20.18	19.73	20.04	1790997
2023-02-14	20.11	20.30	19.99	20.08	2857629
2023-02-15	19.86	20.32	19.40	20.00	3580202
2023-02-16	19.85	20.68	19.76	20.54	2371616
2023-02-17	20.63	20.87	20.47	20.65	1740262
2023-02-21	20.72	20.97	20.30	20.52	1987166
2023-02-22	20.60	20.85	20.49	20.72	1801326
2023-02-23	20.62	20.74	20.36	20.52	1659997
2023-02-24	20.39	20.50	20.31	20.49	651338
2023-02-27	20.58	20.67	20.51	20.59	1199278
2023-02-28	20.54	20.77	20.43	20.58	1727838
2023-03-01	20.71	21.20	20.53	21.02	2141728
2023-03-02	20.89	21.03	20.75	20.83	813652
2023-03-03	20.88	21.17	20.88	21.06	1343862
2023-03-06	21.01	21.42	21.01	21.07	1625552
2023-03-07	21.10	21.10	20.56	20.76	1867532
2023-03-08	20.94	21.33	20.78	21.31	1391324
2023-03-09	21.26	21.76	21.15	21.30	1978167
2023-03-10	21.15	21.30	21.00	21.14	1824937
2023-03-13	20.97	21.08	20.55	20.71	2218477
2023-03-14	20.89	21.24	20.89	21.04	2987625
2023-03-15	20.70	20.94	20.56	20.86	3441732
2023-03-16	20.75	21.42	20.67	20.69	1261287
2023-03-17	20.74	20.86	19.78	19.90	3761818
2023-03-20	19.87	20.82	19.87	20.61	1166610
2023-03-21	20.59	20.80	20.46	20.58	830900
2023-03-22	20.55	21.06	20.47	20.61	917787
2023-03-23	20.62	20.84	20.58	20.70	801081
2023-03-24	20.48	20.92	20.44	20.71	1968931
2023-03-27	20.82	21.01	20.82	20.92	1392132
2023-03-28	20.74	21.63	20.65	21.25	1396837
2023-03-29	21.32	21.43	21.18	21.34	873841
2023-03-30	21.61	21.61	21.17	21.38	1577219
2023-03-31	21.47	21.52	21.00	21.05	909455
2023-04-03	21.12	21.21	20.91	21.01	598094
2023-04-04	21.15	21.39	20.91	21.24	631224
2023-04-05	21.34	21.43	20.91	21.08	949742
2023-04-06	21.14	21.42	21.03	21.25	587959
2023-04-10	21.04	21.61	21.04	21.45	770623
2023-04-11	21.62	21.64	21.19	21.30	723619
2023-04-12	21.36	21.52	21.33	21.43	753122
2023-04-13	21.44	21.69	21.29	21.58	901806
2023-04-14	21.47	21.59	21.35	21.47	582589
2023-04-17	21.58	21.80	21.40	21.78	697295
2023-04-18	21.77	21.88	21.60	21.64	523975
2023-04-19	21.47	21.70	21.06	21.12	694248
2023-04-20	21.07	21.47	21.06	21.28	747547
2023-04-21	21.29	21.53	21.08	21.50	890052
2023-04-24	21.55	21.55	21.32	21.42	503410
2023-04-25	21.38	21.50	21.00	21.22	555189
2023-04-26	21.02	21.49	20.79	20.94	714637
2023-04-27	21.09	21.27	21.09	21.11	1049823
2023-04-28	20.97	21.60	20.20	21.49	839419
2023-05-01	21.48	21.55	21.37	21.44	369138
2023-05-02	21.29	21.63	21.08	21.45	716014
2023-05-03	21.55	21.68	21.28	21.46	884864
2023-05-04	21.40	21.55	21.30	21.35	729739
2023-05-05	21.37	21.37	21.12	21.16	2513020
2023-05-08	21.12	21.14	20.87	20.96	1398472
2023-05-09	20.81	21.06	20.74	20.97	3780018
2023-05-10	21.26	21.93	21.15	21.89	1183989
2023-05-11	21.82	22.28	21.68	22.26	1719942
2023-05-12	22.19	22.31	21.92	22.20	1191609
2023-05-15	22.03	22.93	21.97	22.81	1864971
2023-05-16	22.89	23.07	22.64	22.96	2736044
2023-05-17	22.86	23.00	22.62	22.77	1265514
2023-05-18	22.61	22.72	22.41	22.44	652544
2023-05-19	22.45	22.61	21.67	21.69	926810
2023-05-22	21.60	21.92	21.22	21.28	945770
2023-05-23	21.32	21.46	21.11	21.32	416956
2023-05-24	21.50	21.58	21.29	21.33	765447
2023-05-25	21.09	22.03	21.09	21.86	1295595
2023-05-26	21.96	22.54	21.78	22.31	1858376
2023-05-30	22.71	22.85	21.85	21.99	1899990
2023-05-31	21.99	22.49	21.11	21.26	3855271
2023-06-01	21.60	22.01	21.31	21.66	1413955
2023-06-02	21.63	21.89	21.47	21.87	1146355
2023-06-05	21.86	22.10	21.85	21.87	603200
2023-06-06	21.83	22.45	21.81	22.38	594225
2023-06-07	22.54	22.65	22.18	22.25	906677
2023-06-08	22.14	22.53	22.11	22.47	1037847
2023-06-09	22.42	22.86	22.33	22.34	1077899
2023-06-12	22.35	22.47	22.06	22.13	1189300
2023-06-13	22.03	22.22	21.93	22.13	1029382
2023-06-14	22.36	22.82	22.19	22.37	1576206
2023-06-15	22.42	22.42	22.01	22.22	1457468
2023-06-16	22.35	22.42	21.93	22.02	1114980
2023-06-20	22.12	22.15	21.78	21.89	727976
2023-06-21	21.88	21.90	21.74	21.84	800568
2023-06-22	21.69	21.82	21.52	21.55	579014
2023-06-23	21.50	21.66	21.41	21.49	1038225
2023-06-26	21.41	21.59	21.31	21.51	1291326
2023-06-27	21.54	22.04	21.48	21.97	1511765
2023-06-28	21.48	22.00	21.23	21.82	1096663
2023-06-29	21.74	22.16	21.68	21.93	746273
2023-06-30	22.01	22.04	21.56	21.64	1184050
2023-07-03	21.57	21.82	21.57	21.77	636382
2023-07-05	21.64	21.86	21.64	21.72	562668
2023-07-06	21.54	21.66	21.26	21.42	679771
2023-07-07	21.38	21.75	21.37	21.59	751294
2023-07-10	21.55	21.61	21.35	21.38	1996888
2023-07-11	21.39	22.06	21.31	21.99	3430806
2023-07-12	21.84	22.26	21.40	21.49	1776830
2023-07-13	21.44	21.76	21.44	21.75	1392678
2023-07-14	21.79	21.81	21.39	21.45	1614727
2023-07-17	21.37	21.37	20.96	21.27	1151184
2023-07-18	21.24	21.36	21.12	21.15	1105641
2023-07-19	21.30	21.34	20.97	21.00	688543
2023-07-20	21.03	21.06	20.57	20.68	861508
2023-07-21	20.75	20.75	20.57	20.61	700365
2023-07-24	20.71	21.08	20.65	20.98	4054783
2023-07-25	21.00	21.06	20.84	20.92	608039
2023-07-26	20.99	21.03	20.76	21.00	710483
2023-07-27	21.04	21.34	21.00	21.08	898577
2023-07-28	21.32	21.61	21.32	21.45	777863
2023-07-31	21.43	21.51	20.86	20.92	1513610
2023-08-01	20.99	20.99	20.37	20.40	1795044
2023-08-02	20.28	20.36	19.80	19.85	1752934
2023-08-03	19.69	19.84	19.44	19.62	1769339
2023-08-04	19.69	20.00	19.69	19.91	2176191
2023-08-07	19.84	20.14	19.63	20.07	1677388
2023-08-08	20.04	20.09	19.49	19.97	1755527
2023-08-09	20.08	20.60	19.95	20.54	891985
2023-08-10	20.63	20.64	20.10	20.15	1697739
2023-08-11	19.73	20.08	19.20	19.30	3494195
2023-08-14	19.29	19.34	18.75	19.00	3200394
2023-08-15	18.92	19.04	18.69	18.79	2060135
2023-08-16	18.76	18.86	18.32	18.63	3294465
2023-08-17	18.82	19.61	18.66	19.48	4130264
2023-08-18	19.34	19.73	19.24	19.53	2895663
2023-08-21	19.36	19.48	19.03	19.25	3907519
2023-08-22	19.36	19.52	18.99	19.11	2571704
2023-08-23	19.18	19.51	19.15	19.33	2309693
2023-08-24	19.20	19.27	18.95	19.26	2127622
2023-08-25	19.39	19.39	18.95	18.99	1927149
2023-08-28	19.12	19.13	18.86	18.90	1410622
2023-08-29	18.91	19.18	18.70	19.06	1623418
2023-08-30	19.14	19.57	18.84	19.47	5184150
2023-08-31	19.45	19.67	18.61	19.17	11382690
2023-09-01	19.14	19.26	18.74	18.83	3146219
2023-09-05	18.50	18.73	18.29	18.38	2599343
2023-09-06	18.25	18.54	18.20	18.30	4889637
2023-09-07	18.44	18.44	17.99	18.04	1978466
2023-09-08	18.00	18.21	17.96	18.09	3817460
2023-09-11	18.21	18.37	18.04	18.13	2818716
2023-09-12	18.15	18.46	18.03	18.39	2886780
2023-09-13	18.53	18.53	18.21	18.21	2024294
2023-09-14	18.23	18.46	18.18	18.29	1547159
2023-09-15	18.33	18.44	18.03	18.15	3224667
2023-09-18	18.18	18.37	17.94	18.30	1646898
2023-09-19	18.15	18.48	18.07	18.39	1817584
2023-09-20	18.57	18.59	18.26	18.27	1974076
2023-09-21	18.07	18.25	17.69	17.77	3078311
2023-09-22	17.82	17.99	17.66	17.68	2355825
2023-09-25	17.53	17.54	17.08	17.09	2225537
2023-09-26	16.99	17.20	16.79	16.79	2021844
2023-09-27	16.75	16.85	16.66	16.85	2284460
2023-09-28	16.85	17.33	16.77	17.22	1988177
2023-09-29	17.37	17.59	17.30	17.32	2096694
2023-10-02	17.30	17.30	16.96	17.06	974873
2023-10-03	16.99	17.20	16.37	16.43	2484130
2023-10-04	16.59	16.96	16.47	16.89	1974307
2023-10-05	16.66	17.02	16.50	16.78	4889418
2023-10-06	16.76	16.77	16.30	16.60	2051570
2023-10-09	16.47	16.83	16.25	16.71	1692197
2023-10-10	16.82	17.18	16.76	16.96	3316868
2023-10-11	17.00	17.12	16.89	17.03	1819331
2023-10-12	16.98	16.98	16.72	16.82	1990152
2023-10-13	16.82	16.93	16.69	16.77	1274896
2023-10-16	16.60	17.13	16.60	17.13	2514128
2023-10-17	16.99	17.20	16.97	17.14	1839880
2023-10-18	16.79	16.94	16.00	16.38	4080797
2023-10-19	16.48	16.63	16.18	16.54	3844708
2023-10-20	16.75	17.11	16.52	16.83	4566280
2023-10-23	16.68	16.89	16.62	16.79	3023853
2023-10-24	16.70	16.96	16.68	16.84	3621081
2023-10-25	16.80	16.84	16.60	16.67	2674544
2023-10-26	16.52	16.94	16.52	16.79	1847322
2023-10-27	16.95	17.03	16.70	16.71	2309943
2023-10-30	16.83	16.95	16.67	16.67	1921095
2023-10-31	16.65	16.67	16.45	16.60	1994441
2023-11-01	16.67	16.73	16.47	16.68	1962866
2023-11-02	16.83	17.14	16.83	17.08	1349921
2023-11-03	17.37	17.73	17.16	17.31	1565474
2023-11-06	17.26	17.81	17.26	17.40	1556618
2023-11-07	17.41	17.47	17.13	17.17	1390743
2023-11-08	17.19	17.33	17.06	16.85	724336
2023-11-09	16.78	17.25	16.78	16.93	1354520
2023-11-10	17.00	17.29	16.95	17.28	2000864
2023-11-13	17.16	17.43	17.13	17.34	2344001
2023-11-14	17.50	17.99	17.50	17.81	2949748
2023-11-15	17.74	17.87	17.65	17.73	1993355
2023-11-16	17.71	17.84	17.61	17.70	1304795
2023-11-17	17.77	17.85	17.64	17.70	859789
2023-11-20	17.76	17.88	17.68	17.71	943364
2023-11-21	17.77	17.84	17.59	17.65	1146829
2023-11-22	17.60	17.75	17.60	17.63	592512
2023-11-24	17.62	18.14	17.62	18.08	613332
2023-11-27	18.05	18.10	17.70	17.74	1298145
2023-11-28	17.66	17.88	17.63	17.80	985431
2023-11-29	17.81	18.05	17.76	17.89	1012555
2023-11-30	17.89	18.30	17.80	18.17	1930919
2023-12-01	18.09	18.64	18.07	18.61	1176660
2023-12-04	18.55	18.62	18.22	18.35	1860035
2023-12-05	18.39	18.45	18.03	18.38	1113406
2023-12-06	18.46	18.77	18.44	18.65	2463594
2023-12-07	18.79	18.81	18.36	18.36	1283926
2023-12-08	18.30	18.48	18.23	18.32	851072
2023-12-11	18.29	18.43	18.10	18.26	1214174
2023-12-12	18.27	18.30	18.01	18.10	698639
2023-12-13	18.12	18.42	18.00	18.35	1076209
2023-12-14	18.30	18.96	18.30	18.91	1754800
2023-12-15	18.76	18.93	18.67	18.73	1915246
2023-12-18	18.80	19.03	18.64	18.96	1170608
2023-12-19	19.15	19.22	18.59	18.71	1169230
2023-12-20	18.69	18.91	18.34	18.37	1394930
2023-12-21	18.44	18.79	18.44	18.70	839897
2023-12-22	18.81	18.83	18.49	18.52	750564
2023-12-26	18.63	18.72	18.43	18.58	532456
2023-12-27	18.55	18.57	18.43	18.50	1321815
2023-12-28	18.46	18.58	18.36	18.36	651761
2023-12-29	18.35	18.57	18.31	18.52	1296162
2024-01-02	18.41	18.66	18.40	18.47	767218
2024-01-03	18.40	18.54	18.16	18.21	870331
2024-01-04	18.26	18.26	18.06	18.18	866240
2024-01-05	18.28	18.33	18.07	18.28	736918
2024-01-08	18.31	18.33	18.22	18.31	531397
2024-01-09	18.19	18.30	17.98	17.98	1449118
2024-01-10	18.01	18.16	17.81	18.06	1868364
2024-01-11	18.16	18.53	18.03	18.45	1249967
2024-01-12	18.59	18.89	18.48	18.79	1387016
2024-01-16	18.51	18.71	18.22	18.35	2013360
2024-01-17	18.05	18.28	17.84	18.05	3056140
2024-01-18	18.12	18.12	17.88	18.02	1805582
2024-01-19	18.02	18.62	17.97	18.50	1543381
2024-01-22	18.50	18.56	18.22	18.29	1278855
2024-01-23	18.34	18.47	18.15	18.46	1459614
2024-01-24	18.54	18.57	17.94	17.94	1818361
2024-01-25	17.99	18.00	17.62	17.84	2401114
2024-01-26	17.95	18.18	17.88	18.05	782339
2024-01-29	18.05	18.06	17.81	18.00	1160759
2024-01-30	17.88	18.24	17.88	18.13	1229181
2024-01-31	18.09	18.38	18.04	18.05	1311806
2024-02-01	18.12	18.30	18.04	18.14	2232333
2024-02-02	18.01	18.14	17.93	18.06	1487966
2024-02-05	17.90	17.97	17.49	17.60	1258644
2024-02-06	17.70	18.16	17.60	17.98	2331786
2024-02-07	17.98	18.13	17.77	17.77	1446279
2024-02-08	17.73	17.88	17.27	17.29	1609470
2024-02-09	17.29	17.39	17.12	17.18	3281359
2024-02-12	17.11	17.26	17.11	17.15	2390711
2024-02-13	16.96	17.05	16.84	16.86	2724458
2024-02-14	17.06	17.56	16.87	17.56	4641841
2024-02-15	17.56	17.98	17.56	17.87	2332054
2024-02-16	18.20	18.31	17.94	18.24	1228042
2024-02-20	18.36	18.67	18.24	18.45	1177238
2024-02-21	18.49	18.77	18.41	18.75	3163287
2024-02-22	18.72	19.02	18.64	18.96	1388863
2024-02-23	19.04	19.31	18.89	19.24	1327712
2024-02-26	19.26	19.37	19.06	19.31	1315132
2024-02-27	19.46	19.46	19.11	19.33	862745
2024-02-28	19.16	19.35	18.81	18.92	1211790
2024-02-29	18.92	18.97	18.60	18.71	807522
2024-03-01	18.71	18.83	18.53	18.72	1017351
2024-03-04	18.64	19.15	18.64	19.02	1435686
2024-03-05	19.06	19.16	18.77	19.04	1391569
2024-03-06	19.23	19.27	19.05	19.17	1069045
2024-03-07	19.25	19.25	18.88	18.92	786319
2024-03-08	18.95	19.19	18.94	19.11	988074
2024-03-11	19.13	19.21	18.96	18.96	740159
2024-03-12	18.98	19.18	18.98	19.10	691592
2024-03-13	19.08	19.48	19.06	19.45	1296573
2024-03-14	19.44	19.62	19.32	19.38	1021863
2024-03-15	19.25	19.47	18.79	18.80	2007913
2024-03-18	18.71	18.82	18.67	18.71	753662
2024-03-19	18.74	18.84	18.54	18.54	1234695
2024-03-20	18.49	19.22	18.49	19.15	1753821
2024-03-21	19.15	19.15	18.64	18.69	848499
2024-03-22	18.63	18.73	18.33	18.41	640152
2024-03-25	18.50	18.56	18.38	18.40	691572
2024-03-26	18.51	18.53	18.21	18.26	1380849
2024-03-27	18.36	18.86	18.33	18.79	969721
2024-03-28	18.84	18.92	18.20	18.66	1078940
2024-04-01	18.89	18.89	18.57	18.75	930564
2024-04-02	18.72	18.90	18.53	18.66	1295748
2024-04-03	18.51	18.76	18.43	18.54	813696
2024-04-04	18.63	18.90	18.48	18.62	1357138
2024-04-05	18.61	18.78	18.59	18.64	602313
2024-04-08	18.78	19.13	18.77	19.09	750106
2024-04-09	19.21	19.43	18.85	18.94	1116654
2024-04-10	18.72	18.89	18.45	18.50	1006380
2024-04-11	18.44	18.65	18.34	18.53	1435199
2024-04-12	18.46	18.46	18.05	18.05	797716
2024-04-15	18.13	18.33	17.95	18.02	1041807
2024-04-16	17.95	17.95	17.56	17.57	979346
2024-04-17	17.76	18.41	17.69	18.03	2073452
2024-04-18	18.06	18.18	17.64	17.75	1109659
2024-04-19	17.58	18.33	17.53	18.26	1788518
2024-04-22	18.24	18.48	18.11	18.46	1299897
2024-04-23	18.46	18.80	18.36	18.64	1286469
2024-04-24	18.51	18.62	18.26	18.31	1264901
2024-04-25	18.23	18.40	17.85	18.30	1810431
2024-04-26	18.29	18.89	18.29	18.83	1331412
2024-04-29	19.24	19.45	19.03	19.43	1384118
2024-04-30	19.22	19.45	19.00	19.06	1304185
2024-05-01	19.03	19.26	18.84	19.12	1006927
2024-05-02	19.31	19.31	18.85	18.87	1497168
2024-05-03	19.18	19.37	19.00	19.34	1105188
2024-05-06	19.30	19.78	19.25	19.69	1772441
2024-05-07	19.76	19.76	19.48	19.55	2559861
2024-05-08	19.37	19.72	19.33	19.67	2885953
2024-05-09	19.73	20.27	19.60	20.17	1830364
2024-05-10	20.26	20.28	19.92	20.17	1670128
2024-05-13	20.15	20.31	19.87	19.87	1171502
2024-05-14	19.97	20.03	19.81	19.87	1669322
2024-05-15	19.97	20.27	19.90	19.94	2487419
2024-05-16	19.79	19.98	19.72	19.73	881655
2024-05-17	19.78	20.06	19.68	19.75	1564787
2024-05-20	19.69	19.84	19.66	19.83	1001760
2024-05-21	19.79	19.84	19.59	19.65	1041270
2024-05-22	19.50	19.73	19.46	19.71	1676568
2024-05-23	19.70	19.79	19.54	19.55	1384719
2024-05-24	19.61	19.61	19.37	19.44	630015
2024-05-28	19.41	19.43	19.13	19.18	996436
2024-05-29	18.99	19.09	18.62	18.78	968632
2024-05-30	18.80	19.03	18.79	18.92	1801991
2024-05-31	18.88	18.90	18.46	18.54	2306297
2024-06-03	18.44	18.56	17.02	17.20	2346244
2024-06-04	17.16	17.86	17.15	17.82	3095061
2024-06-05	17.92	18.42	17.80	17.89	2711466
2024-06-06	17.88	18.44	17.62	17.82	2069375
2024-06-07	17.54	17.85	17.12	17.28	2444396
2024-06-10	17.28	17.32	16.93	16.94	1600545
2024-06-11	16.80	17.12	16.59	16.99	1448995
2024-06-12	16.93	17.00	16.47	16.81	2551978
2024-06-13	16.81	17.22	16.77	16.84	1397957
2024-06-14	16.85	17.04	16.62	16.96	1321411
2024-06-17	16.80	16.90	16.66	16.84	1152951
2024-06-18	16.91	17.19	16.77	16.95	1230946
2024-06-20	16.96	17.00	16.71	16.77	1498390
2024-06-21	16.70	17.09	16.70	16.90	2352884
2024-06-24	16.87	17.14	16.80	16.84	1313193
2024-06-25	16.84	16.90	16.61	16.84	3090722
2024-06-26	16.80	16.94	16.59	16.88	4812616
2024-06-27	16.89	16.96	16.63	16.77	1440304
2024-06-28	16.76	17.08	16.70	17.00	1003763
2024-07-01	17.08	17.22	16.99	17.11	984659
2024-07-02	17.06	17.36	16.86	16.97	1328850
2024-07-03	17.11	17.53	17.09	17.32	819399
2024-07-05	17.44	17.52	17.24	17.36	1620851
2024-07-08	17.27	17.77	17.27	17.62	1451586
2024-07-09	17.60	18.07	17.60	18.01	1694103
2024-07-10	18.06	18.33	18.01	18.31	1264741
2024-07-11	18.48	18.73	18.32	18.28	1462444
2024-07-12	18.51	18.51	18.21	18.35	1287122
2024-07-15	18.23	18.28	18.03	18.15	776551
2024-07-16	18.15	18.43	18.15	18.33	1377544
2024-07-17	18.31	18.33	17.95	17.99	1799253
2024-07-18	18.11	18.11	17.33	17.42	1677039
2024-07-19	17.36	17.72	17.32	17.55	1351754
2024-07-22	17.53	17.85	17.48	17.61	1303533
2024-07-23	17.72	17.72	17.29	17.32	1012349
2024-07-24	17.38	17.38	17.03	17.13	1231127
2024-07-25	16.99	17.28	16.93	17.10	2615790
2024-07-26	17.25	17.25	16.87	16.90	1170318
2024-07-29	16.76	16.98	16.57	16.70	1119109
2024-07-30	16.63	16.84	16.48	16.49	1298581
2024-07-31	16.63	16.86	16.56	16.72	1469226
2024-08-01	16.72	16.83	16.34	16.50	2331777
2024-08-02	16.34	16.51	16.24	16.41	1407621
2024-08-05	15.90	16.18	15.55	16.10	1990065
2024-08-06	16.13	16.44	16.10	16.29	2504090
2024-08-07	16.50	16.77	16.45	16.71	1218412
2024-08-08	16.80	16.99	16.75	16.91	988148
2024-08-09	17.17	17.22	16.98	17.18	648797
2024-08-12	17.24	17.26	16.98	17.00	1247812
2024-08-13	17.07	17.25	16.85	16.94	929442
2024-08-14	17.00	17.27	16.97	17.10	1304069
2024-08-15	17.14	17.32	17.14	17.21	797685
2024-08-16	17.20	17.26	17.08	17.23	921137
2024-08-19	17.16	17.42	17.11	17.41	943299
2024-08-20	17.30	17.37	17.13	17.20	788239
2024-08-21	17.12	17.31	16.89	17.10	934807
2024-08-22	16.99	17.31	16.89	16.92	1255163
2024-08-23	17.10	17.44	17.08	17.36	671354
2024-08-26	17.32	17.37	17.09	17.19	611290
2024-08-27	17.12	17.16	16.68	16.77	1214223
2024-08-28	16.80	17.05	16.66	16.66	1900884
2024-08-29	16.59	16.60	16.42	16.51	962402
2024-08-30	16.46	16.59	16.44	16.56	2090561
2024-09-03	16.71	16.71	16.18	16.23	1708478
2024-09-04	16.13	16.37	16.13	16.15	2454005
2024-09-05	16.21	16.61	16.14	16.36	2591879
2024-09-06	16.34	16.49	16.13	16.17	2075069
2024-09-09	16.19	16.38	16.19	16.32	1879497
2024-09-10	16.33	16.33	15.64	15.66	2042829
2024-09-11	15.75	16.20	15.72	16.16	2043854
2024-09-12	16.17	16.66	16.11	16.62	1846836
2024-09-13	16.80	17.14	16.60	16.85	1440462
2024-09-16	16.95	17.01	16.70	16.94	898542
2024-09-17	16.80	16.97	16.69	16.75	954817
2024-09-18	16.83	17.06	16.72	16.90	1209344
2024-09-19	16.96	17.10	16.66	16.75	1880389
2024-09-20	16.81	16.81	15.95	16.08	6099319
2024-09-23	16.00	16.08	15.75	16.04	2739783
2024-09-24	16.12	16.41	16.03	16.33	1700085
2024-09-25	16.27	16.42	16.12	16.12	1592340
2024-09-26	16.28	16.47	16.22	16.30	1753766
2024-09-27	16.35	16.48	16.28	16.39	1051246
2024-09-30	16.37	16.53	16.30	16.36	1444657
2024-10-01	16.39	16.41	15.99	16.22	1145047
2024-10-02	16.25	16.46	16.04	16.24	2785765
2024-10-03	16.00	16.29	15.92	16.19	2720466
2024-10-04	16.22	16.67	16.22	16.56	2684095
2024-10-07	16.60	16.60	16.03	16.08	1377623
2024-10-08	16.12	16.16	15.92	16.08	958657
2024-10-09	15.99	16.19	15.94	16.13	1698760
2024-10-10	15.94	16.13	15.89	16.08	2416898
2024-10-11	16.08	16.19	16.07	16.16	3374813
2024-10-14	16.02	16.40	16.02	16.35	2939996
2024-10-15	16.26	16.47	16.22	16.44	2008123
2024-10-16	16.49	16.82	16.31	16.77	2461372
2024-10-17	16.70	17.02	16.60	16.98	1569164
2024-10-18	17.06	17.35	16.93	17.13	1320637
2024-10-21	16.99	17.02	16.66	16.86	962038
2024-10-22	16.72	16.94	16.67	16.73	1460970
2024-10-23	16.68	16.74	16.53	16.64	1135022
2024-10-24	16.66	16.78	16.49	16.57	1544447
2024-10-25	16.57	16.71	16.48	16.62	1430651
2024-10-28	16.64	16.80	16.56	16.72	1053373
2024-10-29	16.59	16.69	16.11	16.11	1399534
2024-10-30	16.05	16.15	15.79	15.85	1121923
2024-10-31	15.81	15.84	15.60	15.74	1405897
2024-11-01	15.80	15.92	15.61	15.61	1405958
2024-11-04	15.72	16.11	15.72	16.05	1325959
2024-11-05	16.10	16.10	15.62	15.84	1026837
2024-11-06	15.56	16.14	15.17	16.04	2664233
2024-11-07	16.19	16.31	15.77	15.63	2410116
2024-11-08	15.68	15.70	15.12	15.22	1583195
2024-11-11	15.20	15.39	15.06	15.30	1103987
2024-11-12	15.30	15.34	15.01	15.21	854544
2024-11-13	15.04	15.35	15.04	15.26	792720
2024-11-14	15.23	15.30	15.00	15.01	1441871
2024-11-15	14.97	15.12	14.94	15.10	2239128
2024-11-18	15.14	15.37	14.87	14.93	2074498
2024-11-19	15.00	15.19	14.90	15.02	2193928
2024-11-20	14.98	15.11	14.91	14.98	1840824
2024-11-21	14.91	15.23	14.90	15.18	2129253
2024-11-22	15.13	15.24	14.95	15.02	2747961
2024-11-25	15.15	15.24	14.77	14.81	2643323
2024-11-26	14.73	14.86	14.59	14.82	2162703
2024-11-27	14.84	14.94	14.65	14.71	2192486
2024-11-29	14.60	14.88	14.59	14.83	1139412
2024-12-02	14.74	14.97	14.62	14.82	2450713
2024-12-03	14.81	15.11	14.81	14.96	1540401
2024-12-04	14.96	15.30	14.91	15.08	1721466
2024-12-05	15.13	15.26	15.07	15.09	1257287
2024-12-06	15.12	15.16	14.87	14.88	1435989
2024-12-09	14.83	15.19	14.83	15.00	1436484
2024-12-10	15.11	15.18	14.95	14.99	1146672
2024-12-11	15.00	15.22	14.71	15.16	1533458
2024-12-12	15.10	15.15	14.77	14.85	1138580
2024-12-13	14.85	15.06	14.79	14.99	1185957
2024-12-16	14.90	14.99	14.51	14.51	2717940
2024-12-17	14.53	14.96	14.46	14.92	2152938
2024-12-18	14.85	14.95	14.30	14.30	2441551
2024-12-19	14.30	14.62	14.21	14.21	1279588
2024-12-20	14.20	14.40	14.10	14.25	4149677
2024-12-23	14.15	14.33	13.90	14.05	1326670
2024-12-24	14.02	14.22	13.93	14.21	584195
2024-12-26	14.21	14.49	14.09	14.39	2369381
2024-12-27	14.25	14.70	14.25	14.51	1423022
2024-12-30	14.34	14.46	14.13	14.14	1332485
2024-12-31	14.15	14.37	14.12	14.31	615158
2025-01-02	14.37	14.56	14.31	14.42	1296286
2025-01-03	14.44	14.47	13.92	13.92	1737260
2025-01-06	14.00	14.35	13.99	14.17	1717067
2025-01-07	14.27	14.53	14.13	14.41	1157208
2025-01-08	14.31	14.31	13.88	13.93	1785982
2025-01-10	13.89	13.89	13.68	13.73	1138358
2025-01-13	13.67	13.92	13.63	13.91	1148018
2025-01-14	14.00	14.09	13.86	13.94	1182472
2025-01-15	14.07	14.10	13.91	14.04	1909652
2025-01-16	13.93	14.00	13.75	13.82	1285495
2025-01-17	13.85	14.00	13.64	13.67	1362585
2025-01-21	13.86	13.87	13.65	13.80	2792835
2025-01-22	13.69	14.38	13.63	14.19	2692783
2025-01-23	14.23	14.26	13.98	14.16	2101239
2025-01-24	14.26	14.30	14.09	14.13	1250486
2025-01-27	14.03	14.20	13.87	14.12	1462827
2025-01-28	14.17	14.29	14.08	14.14	1175586
2025-01-29	14.16	14.33	14.05	14.27	1031000
2025-01-30	14.34	14.52	14.20	14.30	2301746
2025-01-31	14.30	14.35	13.94	14.01	1155343
2025-02-03	13.87	14.34	13.73	14.21	1406345
2025-02-04	14.29	14.49	14.11	14.26	1434400
2025-02-05	14.26	14.31	14.09	14.22	872337
2025-02-06	14.29	14.63	14.08	14.62	1535000
2025-02-07	14.59	14.69	14.41	14.60	1213429
2025-02-10	14.70	14.70	14.36	14.54	1325251
2025-02-11	14.50	14.76	14.43	14.72	2016710
2025-02-12	14.27	14.84	14.27	14.80	2284485
2025-02-13	14.82	14.88	14.56	14.83	2788856
2025-02-14	14.90	15.30	14.90	15.28	2383719
2025-02-18	15.31	15.41	15.14	15.18	2629976
2025-02-19	15.06	15.11	14.51	14.53	1920841
2025-02-20	14.58	14.90	14.52	14.79	1256937
2025-02-21	14.85	14.85	14.59	14.69	903700
2025-02-24	14.47	14.74	14.46	14.49	1355064
2025-02-25	14.53	14.55	14.33	14.52	1224778
2025-02-26	14.55	14.70	14.27	14.58	1875675
2025-02-27	14.58	14.68	14.36	14.42	1109927
2025-02-28	14.35	14.49	14.15	14.23	979134
2025-03-03	14.31	14.53	14.09	14.12	774789
2025-03-04	14.03	14.27	13.82	14.12	1538539
2025-03-05	14.26	14.50	14.18	14.25	1140557
2025-03-06	14.15	14.78	14.09	14.76	2850995
2025-03-07	14.80	14.92	14.57	14.86	1189258
2025-03-10	14.76	14.98	14.50	14.63	1458934
2025-03-11	14.58	14.76	14.35	14.48	1642812
2025-03-12	14.47	14.57	14.25	14.29	1618439
2025-03-13	14.20	14.44	14.20	14.25	2103855
2025-03-14	14.38	14.48	14.30	14.35	1353773
2025-03-17	14.36	14.51	14.35	14.48	1255712
2025-03-18	14.38	14.52	14.23	14.33	2743625
2025-03-19	14.34	14.41	14.06	14.14	2370909
2025-03-20	14.07	14.22	13.92	14.17	1479884
2025-03-21	14.01	14.13	13.97	14.09	2857575
2025-03-24	14.11	14.28	14.11	14.18	2642281
2025-03-25	14.21	14.39	14.18	14.29	3777299
2025-03-26	14.34	14.42	14.20	14.36	2604360
2025-03-27	14.37	14.61	14.33	14.48	2713405
2025-03-28	14.50	14.60	14.35	14.40	940646
2025-03-31	14.30	14.38	14.20	14.22	983412
2025-04-01	14.18	14.61	14.15	14.54	1187609
2025-04-02	14.51	14.66	14.44	14.46	905282
2025-04-03	14.48	15.26	14.37	15.01	3229139
2025-04-04	14.66	14.80	14.08	14.09	1717130
2025-04-07	13.76	14.20	13.42	13.86	3279541
2025-04-08	14.05	14.15	13.34	13.42	2673136
2025-04-09	13.30	14.13	13.10	14.00	7184149
2025-04-10	13.92	14.05	13.68	13.92	3402815
2025-04-11	14.04	14.34	13.93	14.19	8412787
2025-04-14	14.48	14.88	14.32	14.85	1703828
2025-04-15	14.85	15.31	14.85	15.20	4270862
2025-04-16	15.18	15.46	15.07	15.23	2829259
2025-04-17	15.25	16.15	15.17	16.13	3227482
2025-04-21	16.07	16.19	15.81	16.18	3534204
2025-04-22	16.31	16.62	16.16	16.55	2629745
2025-04-23	16.62	16.90	16.62	16.80	3139817
2025-04-24	16.88	17.13	16.85	17.10	3822900
2025-04-25	17.10	17.17	16.85	16.99	3024509
2025-04-28	16.96	17.24	16.96	17.18	4884621
2025-04-29	17.22	17.30	17.04	17.16	3915984
2025-04-30	16.53	17.25	16.29	17.24	2795705
2025-05-01	17.19	17.36	17.06	17.16	2156395
2025-05-02	17.29	17.40	17.08	17.19	3069104
2025-05-05	17.22	17.36	16.95	16.99	2647622
2025-05-06	16.99	17.21	16.88	17.21	1964191
2025-05-07	17.26	17.54	17.13	17.17	1974164
2025-05-08	17.20	17.31	16.85	16.86	3043316
2025-05-09	17.03	17.09	16.83	17.06	2697830
2025-05-12	17.08	17.12	16.66	16.91	2099705
2025-05-13	16.94	17.31	16.81	17.24	2640872
2025-05-14	17.17	17.42	17.13	17.38	1946422
2025-05-15	17.56	17.70	17.30	17.32	2782975
2025-05-16	17.28	17.34	17.15	17.27	1770800
2025-05-19	17.18	17.47	17.17	17.35	2049296
2025-05-20	17.37	17.70	17.35	17.59	4004718
2025-05-21	17.51	17.63	17.30	17.59	4847299
2025-05-22	17.44	17.63	17.41	17.47	5338853
2025-05-23	17.43	17.64	17.29	17.56	1386828
2025-05-27	17.47	17.98	17.47	17.57	4132579
2025-05-28	17.46	17.66	17.39	17.39	1614390
2025-05-29	17.51	17.52	17.31	17.33	1376066
2025-05-30	17.29	17.42	16.88	16.90	3855567
2025-06-02	16.90	17.31	16.87	17.04	1710085
2025-06-03	16.94	17.12	16.94	17.03	1284822
2025-06-04	17.16	17.20	16.79	16.80	1709580
2025-06-05	16.80	16.99	16.64	16.66	3538335
2025-06-06	16.72	17.06	16.60	16.97	4384485
2025-06-09	16.99	16.99	16.75	16.83	2288303
2025-06-10	16.93	17.08	16.87	17.05	1732901
2025-06-11	17.11	17.38	17.07	17.09	1459009
2025-06-12	17.15	17.39	17.04	17.34	4720786
2025-06-13	17.19	17.48	17.11	17.41	3284268
2025-06-16	17.60	17.70	17.39	17.49	2488093
2025-06-17	17.41	17.44	16.94	17.23	3974573
2025-06-18	17.27	17.56	17.21	17.21	2773099
2025-06-20	17.21	17.21	16.88	17.03	5984623
2025-06-23	16.99	17.12	16.88	17.00	2560092
2025-06-24	17.05	17.30	16.96	17.25	1415669
2025-06-25	17.11	17.46	17.11	17.33	2617706
2025-06-26	17.47	17.65	17.35	17.56	2838422
2025-06-27	17.53	17.72	17.42	17.51	1359310
2025-06-30	17.50	17.99	17.50	17.94	1544870
2025-07-01	18.00	18.11	17.85	17.98	1006374
2025-07-02	17.89	18.14	17.89	18.08	1444130
2025-07-03	18.05	18.25	17.94	18.09	891805
2025-07-07	18.04	18.25	18.04	18.05	2355412
2025-07-08	17.99	18.00	17.67	17.80	1644185
2025-07-09	17.78	17.91	17.62	17.66	1667223
2025-07-10	17.67	17.77	17.41	17.36	1853647
2025-07-11	17.37	17.65	17.24	17.54	2103135
2025-07-14	17.51	17.53	17.26	17.37	1174502
2025-07-15	17.48	17.49	17.29	17.31	1016879
2025-07-16	17.35	17.55	17.29	17.51	873084
2025-07-17	17.43	17.50	17.35	17.36	923612
2025-07-18	17.40	17.42	17.08	17.11	1178625
2025-07-21	17.15	17.33	17.09	17.16	1343234
2025-07-22	17.18	17.39	16.92	17.00	2290400
2025-07-23	17.08	17.93	17.05	17.92	2755210
2025-07-24	17.94	18.37	17.90	18.34	2516548
2025-07-25	18.33	18.51	18.20	18.48	1118162
2025-07-28	18.34	18.34	18.12	18.18	1742612
2025-07-29	18.11	18.30	17.80	18.28	1708900
2025-07-30	18.15	18.27	18.08	18.14	1267815
2025-07-31	18.11	18.30	18.05	18.07	1228298
2025-08-01	18.07	18.14	17.90	17.96	1487744
2025-08-04	18.05	18.29	17.94	17.98	1327434
2025-08-05	18.03	18.29	17.98	18.19	1606653
2025-08-06	18.47	18.71	18.09	18.17	3300050
2025-08-07	18.21	19.02	18.18	18.97	4056877
2025-08-08	19.11	19.30	19.05	19.05	1658358
2025-08-11	19.14	19.21	19.05	19.09	169888

Explore More About AMX

Coins representing dividend payouts and trends

AMX Dividend History

Discover America Movil, S.A.B.'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

AMX Stock Split History

Discover America Movil, S.A.B.'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

AMX Historical Prices

Explore America Movil, S.A.B.'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics