EW Historical Prices

Summary

Key Stock Metrics

59.41

(August 5, 2024)

52-Week Low

83.00

(July 25, 2025)

52-Week High

131.73

(December 30, 2021)

All-Time High

80.00

(July 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-03-27	1.27	1.39	1.27	1.38	11026800
2000-03-28	1.38	1.38	1.33	1.34	3232800
2000-03-29	1.33	1.34	1.32	1.33	1311600
2000-03-30	1.33	1.33	1.28	1.28	5650800
2000-03-31	1.24	1.24	1.13	1.13	23794800
2000-04-03	1.17	1.23	1.15	1.15	34460400
2000-04-04	1.18	1.19	1.03	1.17	39410400
2000-04-05	1.16	1.19	1.15	1.16	19048800
2000-04-06	1.17	1.20	1.16	1.19	21543600
2000-04-07	1.20	1.27	1.20	1.20	41714400
2000-04-10	1.23	1.25	1.21	1.21	15842400
2000-04-11	1.19	1.22	1.19	1.19	19770000
2000-04-12	1.18	1.21	1.18	1.19	25639200
2000-04-13	1.19	1.22	1.19	1.20	20623200
2000-04-14	1.20	1.21	1.18	1.20	7878000
2000-04-17	1.19	1.20	1.17	1.19	8976000
2000-04-18	1.20	1.21	1.16	1.17	8688000
2000-04-19	1.19	1.22	1.19	1.20	13987200
2000-04-20	1.19	1.23	1.19	1.22	13676400
2000-04-24	1.20	1.22	1.18	1.19	11445600
2000-04-25	1.19	1.26	1.16	1.26	13906800
2000-04-26	1.26	1.38	1.25	1.28	15963600
2000-04-27	1.26	1.26	1.21	1.23	12255600
2000-04-28	1.23	1.25	1.21	1.25	10617600
2000-05-01	1.25	1.25	1.20	1.23	12930000
2000-05-02	1.22	1.23	1.20	1.21	8053200
2000-05-03	1.18	1.21	1.17	1.19	12493200
2000-05-04	1.20	1.23	1.19	1.23	10831200
2000-05-05	1.24	1.28	1.24	1.26	5132400
2000-05-08	1.28	1.30	1.27	1.27	4306800
2000-05-09	1.29	1.29	1.25	1.25	4030800
2000-05-10	1.25	1.28	1.24	1.27	2325600
2000-05-11	1.27	1.29	1.23	1.24	6861600
2000-05-12	1.24	1.31	1.24	1.31	2305200
2000-05-15	1.29	1.41	1.29	1.36	3985200
2000-05-16	1.38	1.41	1.36	1.38	3790800
2000-05-17	1.38	1.38	1.32	1.33	7551600
2000-05-18	1.33	1.34	1.29	1.30	6236400
2000-05-19	1.30	1.30	1.28	1.28	1891200
2000-05-22	1.29	1.31	1.28	1.30	1888800
2000-05-23	1.29	1.33	1.29	1.30	2601600
2000-05-24	1.30	1.40	1.30	1.37	6796800
2000-05-25	1.36	1.47	1.36	1.44	9045600
2000-05-26	1.45	1.51	1.44	1.50	6882000
2000-05-30	1.50	1.65	1.50	1.65	11426400
2000-05-31	1.65	1.72	1.65	1.69	9780000
2000-06-01	1.67	1.69	1.61	1.66	4317600
2000-06-02	1.66	1.68	1.55	1.60	3984000
2000-06-05	1.58	1.58	1.51	1.51	6038400
2000-06-06	1.52	1.52	1.40	1.43	11726400
2000-06-07	1.46	1.55	1.46	1.54	7087200
2000-06-08	1.52	1.54	1.52	1.54	4168800
2000-06-09	1.53	1.58	1.53	1.54	3777600
2000-06-12	1.55	1.58	1.53	1.55	2486400
2000-06-13	1.54	1.55	1.52	1.53	2751600
2000-06-14	1.55	1.55	1.52	1.54	4534800
2000-06-15	1.54	1.55	1.53	1.53	2157600
2000-06-16	1.53	1.54	1.49	1.50	3186000
2000-06-19	1.46	1.53	1.46	1.51	4202400
2000-06-20	1.50	1.51	1.47	1.48	5400000
2000-06-21	1.49	1.58	1.48	1.58	3040800
2000-06-22	1.56	1.72	1.53	1.62	4728000
2000-06-23	1.63	1.69	1.63	1.66	9175200
2000-06-26	1.67	1.69	1.60	1.66	6289200
2000-06-27	1.66	1.67	1.56	1.59	6909600
2000-06-28	1.56	1.71	1.51	1.70	5900400
2000-06-29	1.71	1.75	1.69	1.69	4351200
2000-06-30	1.69	1.71	1.54	1.54	11492400
2000-07-03	1.57	1.73	1.57	1.71	3105600
2000-07-05	1.71	1.73	1.64	1.64	1996800
2000-07-06	1.65	1.70	1.65	1.69	1980000
2000-07-07	1.71	1.72	1.67	1.71	3145200
2000-07-10	1.71	1.78	1.71	1.77	5170800
2000-07-11	1.79	1.86	1.78	1.83	6969600
2000-07-12	1.85	1.94	1.82	1.84	3907200
2000-07-13	1.83	1.98	1.83	1.94	6889200
2000-07-14	1.96	1.96	1.89	1.91	4441200
2000-07-17	1.93	1.94	1.88	1.90	3199200
2000-07-18	1.94	2.00	1.94	1.99	5367600
2000-07-19	2.01	2.13	2.00	2.02	5704800
2000-07-20	2.03	2.04	1.98	2.01	2203200
2000-07-21	1.99	2.08	1.97	2.07	4594800
2000-07-24	2.08	2.08	2.04	2.06	2688000
2000-07-25	2.06	2.08	2.04	2.04	2793600
2000-07-26	2.04	2.04	1.97	1.99	2577600
2000-07-27	1.97	1.99	1.91	1.96	2414400
2000-07-28	1.95	1.96	1.91	1.92	1878000
2000-07-31	1.92	1.94	1.80	1.82	3301200
2000-08-01	1.81	1.89	1.81	1.89	2619600
2000-08-02	1.89	1.92	1.89	1.90	5104800
2000-08-03	1.88	1.93	1.78	1.93	5540400
2000-08-04	1.91	1.94	1.88	1.92	1434000
2000-08-07	1.92	1.94	1.89	1.89	864000
2000-08-08	1.89	1.90	1.83	1.88	672000
2000-08-09	1.86	1.88	1.81	1.84	1696800
2000-08-10	1.82	1.83	1.77	1.81	1962000
2000-08-11	1.82	1.89	1.82	1.87	1507200
2000-08-14	1.86	1.89	1.86	1.88	1113600
2000-08-15	1.88	1.91	1.86	1.90	1506000
2000-08-16	1.90	1.91	1.89	1.91	1984800
2000-08-17	1.90	1.91	1.89	1.90	1707600
2000-08-18	1.89	1.91	1.85	1.88	1686000
2000-08-21	1.88	1.93	1.88	1.93	2073600
2000-08-22	1.92	1.92	1.88	1.91	980400
2000-08-23	1.91	1.91	1.88	1.91	660000
2000-08-24	1.90	1.91	1.87	1.90	2125200
2000-08-25	1.90	1.91	1.88	1.89	816000
2000-08-28	1.89	1.93	1.88	1.91	1642800
2000-08-29	1.91	1.99	1.90	1.99	1622400
2000-08-30	1.98	2.06	1.97	2.03	2221200
2000-08-31	2.15	2.20	2.15	2.19	7912800
2000-09-01	2.11	2.14	1.85	1.89	13341600
2000-09-05	1.89	1.94	1.83	1.89	6843600
2000-09-06	1.90	1.91	1.81	1.87	3872400
2000-09-07	1.88	1.89	1.85	1.89	2338800
2000-09-08	1.90	1.90	1.82	1.85	1621200
2000-09-11	1.86	1.86	1.84	1.86	793200
2000-09-12	1.88	1.88	1.79	1.85	1128000
2000-09-13	1.85	1.85	1.72	1.75	4065600
2000-09-14	1.77	1.79	1.74	1.78	1761600
2000-09-15	1.73	1.76	1.72	1.74	2667600
2000-09-18	1.74	1.74	1.61	1.65	5094000
2000-09-19	1.65	1.69	1.64	1.66	4266000
2000-09-20	1.67	1.69	1.65	1.68	1003200
2000-09-21	1.67	1.70	1.65	1.66	4963200
2000-09-22	1.64	1.69	1.61	1.69	1870800
2000-09-25	1.67	1.71	1.67	1.70	2068800
2000-09-26	1.69	1.73	1.68	1.72	3592800
2000-09-27	1.70	1.77	1.70	1.71	4932000
2000-09-28	1.70	1.77	1.70	1.75	4809600
2000-09-29	1.75	1.84	1.72	1.82	3529200
2000-10-02	1.80	1.81	1.68	1.68	2434800
2000-10-03	1.69	1.74	1.66	1.68	3157200
2000-10-04	1.66	1.68	1.64	1.66	2952000
2000-10-05	1.67	1.79	1.66	1.71	3332400
2000-10-06	1.71	1.76	1.69	1.76	3272400
2000-10-09	1.75	1.76	1.69	1.72	1824000
2000-10-10	1.71	1.73	1.70	1.72	1828800
2000-10-11	1.71	1.74	1.70	1.73	2587200
2000-10-12	1.74	1.82	1.74	1.76	3046800
2000-10-13	1.74	1.87	1.73	1.86	3769200
2000-10-16	1.86	1.90	1.82	1.84	3828000
2000-10-17	1.84	1.90	1.82	1.90	2422800
2000-10-18	1.85	1.91	1.83	1.91	2224800
2000-10-19	1.91	1.95	1.89	1.95	1611600
2000-10-20	1.95	1.95	1.91	1.94	1414800
2000-10-23	1.94	1.97	1.93	1.97	2065200
2000-10-24	1.96	2.04	1.93	2.02	3382800
2000-10-25	2.01	2.04	1.95	1.99	4902000
2000-10-26	1.98	2.00	1.92	1.94	1557600
2000-10-27	1.94	1.96	1.92	1.92	786000
2000-10-30	1.92	1.92	1.86	1.91	2974800
2000-10-31	1.27	1.33	1.11	1.12	53833200
2000-11-01	1.13	1.13	1.00	1.08	57219600
2000-11-02	1.10	1.19	1.09	1.18	11458800
2000-11-03	1.17	1.27	1.17	1.27	6525600
2000-11-06	1.28	1.28	1.23	1.25	7359600
2000-11-07	1.25	1.31	1.21	1.27	7213200
2000-11-08	1.28	1.29	1.23	1.29	3495600
2000-11-09	1.28	1.28	1.23	1.27	2318400
2000-11-10	1.27	1.27	1.20	1.22	5680800
2000-11-13	1.21	1.22	1.18	1.19	2697600
2000-11-14	1.20	1.21	1.16	1.16	2332800
2000-11-15	1.17	1.21	1.15	1.18	1640400
2000-11-16	1.18	1.22	1.18	1.19	4822800
2000-11-17	1.20	1.20	1.13	1.18	3570000
2000-11-20	1.19	1.19	1.13	1.15	1592400
2000-11-21	1.15	1.26	1.14	1.24	5762400
2000-11-22	1.23	1.30	1.22	1.30	4174800
2000-11-24	1.29	1.33	1.27	1.33	2506800
2000-11-27	1.32	1.33	1.31	1.33	4668000
2000-11-28	1.33	1.35	1.31	1.34	6074400
2000-11-29	1.34	1.36	1.32	1.34	2209200
2000-11-30	1.34	1.35	1.29	1.34	4394400
2000-12-01	1.33	1.37	1.33	1.37	1911600
2000-12-04	1.36	1.36	1.32	1.32	2966400
2000-12-05	1.32	1.38	1.32	1.36	2230800
2000-12-06	1.34	1.37	1.31	1.32	3253200
2000-12-07	1.33	1.35	1.32	1.34	2106000
2000-12-08	1.34	1.41	1.32	1.41	4485600
2000-12-11	1.40	1.41	1.36	1.38	2992800
2000-12-12	1.38	1.39	1.33	1.33	2071200
2000-12-13	1.32	1.34	1.31	1.32	2240400
2000-12-14	1.33	1.33	1.25	1.26	2568000
2000-12-15	1.24	1.32	1.23	1.32	3396000
2000-12-18	1.32	1.32	1.28	1.31	2352000
2000-12-19	1.30	1.42	1.29	1.40	12332400
2000-12-20	1.39	1.39	1.37	1.38	2323200
2000-12-21	1.38	1.40	1.36	1.38	1785600
2000-12-22	1.39	1.40	1.38	1.40	1657200
2000-12-26	1.40	1.40	1.38	1.39	2490000
2000-12-27	1.39	1.41	1.38	1.40	3933600
2000-12-28	1.40	1.47	1.40	1.45	5518800
2000-12-29	1.45	1.51	1.44	1.48	8953200
2001-01-02	1.48	1.48	1.44	1.45	2784000
2001-01-03	1.45	1.56	1.44	1.53	3706800
2001-01-04	1.52	1.54	1.49	1.52	1459200
2001-01-05	1.50	1.50	1.40	1.41	6588000
2001-01-08	1.42	1.42	1.41	1.42	1798800
2001-01-09	1.43	1.49	1.43	1.45	3337200
2001-01-10	1.48	1.53	1.48	1.50	3684000
2001-01-11	1.48	1.50	1.48	1.48	865200
2001-01-12	1.47	1.50	1.46	1.49	2364000
2001-01-16	1.49	1.50	1.45	1.50	6477600
2001-01-17	1.50	1.52	1.48	1.49	5139600
2001-01-18	1.48	1.53	1.48	1.52	2005200
2001-01-19	1.52	1.52	1.45	1.46	3109200
2001-01-22	1.46	1.49	1.45	1.49	1837200
2001-01-23	1.49	1.50	1.43	1.48	2962800
2001-01-24	1.48	1.50	1.46	1.50	3014400
2001-01-25	1.49	1.53	1.48	1.49	793200
2001-01-26	1.49	1.50	1.45	1.45	1200000
2001-01-29	1.45	1.52	1.43	1.52	1387200
2001-01-30	1.51	1.54	1.50	1.53	1431600
2001-01-31	1.53	1.55	1.52	1.52	2821200
2001-02-01	1.51	1.55	1.51	1.54	2448000
2001-02-02	1.53	1.54	1.50	1.54	2169600
2001-02-05	1.53	1.53	1.49	1.50	1581600
2001-02-06	1.50	1.50	1.43	1.44	1671600
2001-02-07	1.50	1.60	1.50	1.54	5348400
2001-02-08	1.55	1.60	1.55	1.58	1214400
2001-02-09	1.60	1.64	1.60	1.62	3878400
2001-02-12	1.63	1.81	1.63	1.79	4078800
2001-02-13	1.75	1.79	1.67	1.68	2070000
2001-02-14	1.67	1.70	1.67	1.68	1044000
2001-02-15	1.68	1.75	1.67	1.75	1602000
2001-02-16	1.74	1.74	1.67	1.72	1450800
2001-02-20	1.72	1.75	1.71	1.73	1167600
2001-02-21	1.72	1.74	1.71	1.73	934800
2001-02-22	1.72	1.78	1.70	1.77	2150400
2001-02-23	1.77	1.77	1.67	1.72	1340400
2001-02-26	1.72	1.75	1.71	1.75	1407600
2001-02-27	1.75	1.90	1.71	1.81	2190000
2001-02-28	1.83	1.83	1.74	1.75	1341600
2001-03-01	1.76	1.79	1.75	1.77	2091600
2001-03-02	1.77	1.78	1.67	1.69	2228400
2001-03-05	1.69	1.70	1.65	1.67	1431600
2001-03-06	1.67	1.69	1.66	1.67	4372800
2001-03-07	1.65	1.65	1.58	1.59	5253600
2001-03-08	1.60	1.64	1.60	1.61	1615200
2001-03-09	1.62	1.63	1.59	1.60	1533600
2001-03-12	1.59	1.61	1.59	1.60	1443600
2001-03-13	1.60	1.65	1.59	1.65	1508400
2001-03-14	1.63	1.67	1.61	1.66	2236800
2001-03-15	1.66	1.66	1.63	1.63	2481600
2001-03-16	1.63	1.63	1.61	1.62	2655600
2001-03-19	1.62	1.62	1.58	1.60	984000
2001-03-20	1.60	1.61	1.55	1.55	4281600
2001-03-21	1.54	1.55	1.53	1.54	2118000
2001-03-22	1.53	1.53	1.45	1.50	4066800
2001-03-23	1.49	1.52	1.48	1.48	2119200
2001-03-26	1.48	1.52	1.48	1.49	1232400
2001-03-27	1.50	1.55	1.50	1.54	4698000
2001-03-28	1.54	1.54	1.49	1.50	2926800
2001-03-29	1.50	1.66	1.50	1.63	1867200
2001-03-30	1.62	1.66	1.59	1.63	2817600
2001-04-02	1.62	1.66	1.61	1.62	1975200
2001-04-03	1.61	1.61	1.53	1.53	2637600
2001-04-04	1.55	1.57	1.53	1.57	2394000
2001-04-05	1.57	1.63	1.56	1.59	10105200
2001-04-06	1.59	1.65	1.59	1.63	6948000
2001-04-09	1.62	1.66	1.60	1.61	2401200
2001-04-10	1.59	1.63	1.58	1.59	1748400
2001-04-11	1.63	1.63	1.48	1.53	2302800
2001-04-12	1.52	1.54	1.51	1.54	1885200
2001-04-16	1.55	1.57	1.52	1.55	1939200
2001-04-17	1.56	1.61	1.55	1.59	1748400
2001-04-18	1.58	1.63	1.56	1.58	4542000
2001-04-19	1.58	1.75	1.58	1.67	8796000
2001-04-20	1.65	1.67	1.64	1.67	3097200
2001-04-23	1.68	1.68	1.66	1.67	1899600
2001-04-24	1.67	1.67	1.65	1.66	2214000
2001-04-25	1.67	1.67	1.64	1.65	1774800
2001-04-26	1.66	1.68	1.64	1.64	1806000
2001-04-27	1.67	1.84	1.67	1.84	5002800
2001-04-30	1.84	1.93	1.78	1.80	7356000
2001-05-01	1.83	1.87	1.83	1.87	5305200
2001-05-02	1.87	1.87	1.84	1.84	2190000
2001-05-03	1.85	1.88	1.84	1.85	2042400
2001-05-04	1.85	1.92	1.84	1.92	2248800
2001-05-07	1.92	1.98	1.87	1.87	5544000
2001-05-08	1.88	1.92	1.88	1.90	3193200
2001-05-09	1.90	1.90	1.86	1.88	1978800
2001-05-10	1.88	1.88	1.87	1.87	6306000
2001-05-11	1.87	1.90	1.84	1.86	6345600
2001-05-14	1.87	1.93	1.87	1.91	7942800
2001-05-15	1.92	1.97	1.91	1.95	1894800
2001-05-16	1.94	1.98	1.93	1.98	5370000
2001-05-17	1.98	2.00	1.97	2.00	3662400
2001-05-18	1.98	2.00	1.96	1.99	1053600
2001-05-21	1.99	2.03	1.97	2.00	4182000
2001-05-22	2.00	2.01	1.92	1.92	2713200
2001-05-23	1.92	1.99	1.83	1.96	2013600
2001-05-24	1.95	1.97	1.90	1.92	1522800
2001-05-25	1.93	1.93	1.85	1.88	2646000
2001-05-29	1.88	1.89	1.84	1.87	3141600
2001-05-30	1.87	1.94	1.83	1.83	2054400
2001-05-31	1.85	1.95	1.85	1.93	3474000
2001-06-01	1.98	1.99	1.94	1.99	2146800
2001-06-04	1.99	2.01	1.98	2.01	2602800
2001-06-05	2.03	2.08	2.03	2.05	8688000
2001-06-06	2.06	2.10	2.06	2.08	4282800
2001-06-07	2.08	2.12	2.08	2.10	6705600
2001-06-08	2.08	2.10	2.07	2.09	3044400
2001-06-11	2.08	2.11	2.05	2.07	3157200
2001-06-12	2.07	2.07	2.02	2.04	3310800
2001-06-13	2.05	2.08	2.03	2.03	1964400
2001-06-14	2.02	2.02	1.98	2.00	1579200
2001-06-15	1.98	2.00	1.96	1.99	1953600
2001-06-18	1.99	2.03	1.99	2.00	1903200
2001-06-19	2.00	2.01	2.00	2.01	1624800
2001-06-20	2.01	2.08	2.01	2.05	1884000
2001-06-21	2.05	2.07	2.04	2.06	928800
2001-06-22	2.08	2.08	2.02	2.06	2790000
2001-06-25	2.04	2.07	2.03	2.06	4831200
2001-06-26	2.05	2.10	2.05	2.09	1918800
2001-06-27	2.09	2.20	2.09	2.12	3670800
2001-06-28	2.10	2.14	2.10	2.13	1844400
2001-06-29	2.13	2.20	2.10	2.20	8832000
2001-07-02	2.20	2.26	2.17	2.19	3874800
2001-07-03	2.20	2.21	2.19	2.19	678000
2001-07-05	2.19	2.27	2.17	2.18	2072400
2001-07-06	2.18	2.18	2.12	2.12	739200
2001-07-09	2.14	2.20	2.13	2.20	1423200
2001-07-10	2.20	2.23	2.17	2.22	1945200
2001-07-11	2.23	2.23	2.18	2.22	1717200
2001-07-12	2.21	2.25	2.21	2.25	1759200
2001-07-13	2.25	2.33	2.25	2.32	5875200
2001-07-16	2.30	2.31	2.17	2.18	1874400
2001-07-17	2.19	2.23	2.17	2.19	2338800
2001-07-18	2.19	2.19	2.13	2.16	1952400
2001-07-19	2.16	2.16	2.00	2.00	4941600
2001-07-20	1.96	2.00	1.79	1.93	10444800
2001-07-23	1.93	1.93	1.90	1.92	7310400
2001-07-24	1.92	2.00	1.92	1.99	3363600
2001-07-25	1.98	1.98	1.95	1.95	2329200
2001-07-26	1.95	2.01	1.93	2.01	3841200
2001-07-27	2.06	2.13	1.98	2.08	5920800
2001-07-30	2.08	2.14	2.06	2.07	3882000
2001-07-31	2.07	2.08	2.04	2.07	2689200
2001-08-01	2.08	2.09	2.06	2.08	3184800
2001-08-02	2.10	2.10	2.00	2.01	2328000
2001-08-03	2.01	2.03	1.96	2.00	1926000
2001-08-06	2.00	2.03	1.99	2.02	3291600
2001-08-07	2.02	2.06	2.02	2.03	3116400
2001-08-08	2.03	2.07	2.03	2.03	3786000
2001-08-09	2.01	2.02	1.98	2.00	1430400
2001-08-10	2.00	2.02	1.98	1.99	3153600
2001-08-13	2.00	2.04	2.00	2.01	1947600
2001-08-14	2.02	2.09	2.02	2.09	1534800
2001-08-15	2.09	2.15	2.09	2.10	2136000
2001-08-16	2.09	2.14	2.07	2.08	1248000
2001-08-17	2.07	2.13	2.07	2.12	1364400
2001-08-20	2.12	2.17	2.08	2.17	1980000
2001-08-21	2.17	2.17	2.09	2.11	2313600
2001-08-22	2.13	2.16	2.09	2.13	1190400
2001-08-23	2.14	2.18	2.10	2.17	1808400
2001-08-24	2.16	2.16	2.11	2.15	1424400
2001-08-27	2.15	2.17	2.10	2.14	1483200
2001-08-28	2.13	2.14	2.10	2.10	1381200
2001-08-29	2.10	2.18	2.10	2.18	2300400
2001-08-30	2.17	2.21	2.16	2.19	2473200
2001-08-31	2.18	2.22	2.17	2.19	1674000
2001-09-04	2.19	2.20	2.16	2.17	2635200
2001-09-05	2.17	2.18	2.16	2.17	3080400
2001-09-06	2.17	2.18	2.15	2.17	2857200
2001-09-07	2.17	2.18	2.12	2.17	1921200
2001-09-10	2.16	2.18	2.13	2.14	2410800
2001-09-17	2.05	2.13	2.03	2.07	3213600
2001-09-18	2.07	2.08	1.98	1.98	2550000
2001-09-19	2.00	2.00	1.92	1.94	2815200
2001-09-20	1.92	1.92	1.80	1.84	2312400
2001-09-21	1.81	1.83	1.78	1.80	3451200
2001-09-24	1.79	1.82	1.70	1.75	4482000
2001-09-25	1.75	1.78	1.73	1.76	2670000
2001-09-26	1.78	1.85	1.78	1.84	4712400
2001-09-27	1.83	1.88	1.76	1.86	3351600
2001-09-28	1.88	2.00	1.87	1.87	2638800
2001-10-01	1.88	1.98	1.88	1.94	2984400
2001-10-02	1.95	2.00	1.95	1.99	3195600
2001-10-03	1.99	2.02	1.92	1.94	2854800
2001-10-04	1.95	2.03	1.95	2.01	1814400
2001-10-05	2.02	2.05	1.95	2.02	2628000
2001-10-08	2.02	2.04	2.01	2.03	2890800
2001-10-09	2.02	2.03	1.98	2.01	2922000
2001-10-10	2.02	2.07	1.98	2.03	5266800
2001-10-11	2.03	2.08	2.03	2.06	2530800
2001-10-12	2.07	2.07	2.01	2.04	3013200
2001-10-15	2.04	2.04	2.00	2.01	4677600
2001-10-16	2.01	2.06	2.00	2.06	3280800
2001-10-17	2.06	2.10	2.05	2.05	3062400
2001-10-18	2.05	2.09	2.03	2.09	2966400
2001-10-19	2.09	2.20	2.09	2.19	2833200
2001-10-22	2.19	2.21	2.15	2.17	1816800
2001-10-23	2.16	2.22	2.16	2.20	2598000
2001-10-24	2.20	2.21	2.17	2.19	2186400
2001-10-25	2.18	2.25	2.16	2.24	2205600
2001-10-26	2.24	2.24	2.12	2.16	4354800
2001-10-29	2.15	2.15	2.05	2.05	3471600
2001-10-30	2.07	2.10	2.05	2.09	3955200
2001-10-31	2.10	2.15	2.09	2.12	2949600
2001-11-01	2.12	2.16	2.12	2.16	3745200
2001-11-02	2.16	2.19	2.14	2.19	1650000
2001-11-05	2.17	2.20	2.16	2.16	2205600
2001-11-06	2.15	2.15	2.08	2.14	3462000
2001-11-07	2.13	2.13	2.09	2.09	2766000
2001-11-08	2.09	2.10	2.08	2.09	2215200
2001-11-09	2.09	2.11	2.09	2.11	2016000
2001-11-12	2.10	2.13	2.10	2.12	1916400
2001-11-13	2.11	2.13	2.02	2.08	3046800
2001-11-14	2.08	2.08	2.02	2.02	3732000
2001-11-15	2.00	2.01	1.97	1.97	2889600
2001-11-16	1.98	1.98	1.94	1.95	2262000
2001-11-19	1.95	1.95	1.92	1.95	2829600
2001-11-20	1.95	2.04	1.95	2.03	4473600
2001-11-21	2.03	2.10	2.03	2.08	1783200
2001-11-23	2.08	2.10	2.07	2.10	926400
2001-11-26	2.10	2.15	2.10	2.14	1623600
2001-11-27	2.14	2.14	2.06	2.08	2140800
2001-11-28	2.08	2.09	2.07	2.08	1248000
2001-11-29	2.08	2.14	2.08	2.14	1279200
2001-11-30	2.14	2.16	2.10	2.10	2598000
2001-12-03	2.10	2.12	1.99	2.04	3550800
2001-12-04	2.04	2.15	2.04	2.13	1855200
2001-12-05	2.13	2.16	2.08	2.12	3210000
2001-12-06	2.11	2.16	2.11	2.14	1820400
2001-12-07	2.13	2.18	2.13	2.15	2788800
2001-12-10	2.15	2.15	2.03	2.06	2862000
2001-12-11	2.08	2.17	2.07	2.17	3728400
2001-12-12	2.17	2.21	2.15	2.21	2910000
2001-12-13	2.20	2.25	2.20	2.24	4096800
2001-12-14	2.25	2.26	2.19	2.22	3525600
2001-12-17	2.23	2.37	2.23	2.37	10416000
2001-12-18	2.40	2.43	2.31	2.37	4917600
2001-12-19	2.36	2.36	2.29	2.31	3693600
2001-12-20	2.29	2.33	2.28	2.30	2978400
2001-12-21	2.28	2.31	2.24	2.29	7393200
2001-12-24	2.31	2.39	2.29	2.39	1496400
2001-12-26	2.39	2.43	2.35	2.38	2100000
2001-12-27	2.37	2.37	2.30	2.30	2324400
2001-12-28	2.31	2.43	2.31	2.40	3098400
2001-12-31	2.40	2.40	2.30	2.30	2430000
2002-01-02	2.30	2.31	2.21	2.28	3633600
2002-01-03	2.29	2.33	2.25	2.25	2631600
2002-01-04	2.25	2.29	2.25	2.28	2127600
2002-01-07	2.28	2.29	2.25	2.28	1803600
2002-01-08	2.28	2.29	2.24	2.28	2089200
2002-01-09	2.27	2.32	2.25	2.25	3692400
2002-01-10	2.25	2.26	2.22	2.23	3115200
2002-01-11	2.23	2.23	2.15	2.15	4526400
2002-01-14	2.15	2.17	2.09	2.17	6943200
2002-01-15	2.17	2.21	2.16	2.21	2881200
2002-01-16	2.21	2.22	2.17	2.17	2566800
2002-01-17	2.17	2.21	2.16	2.17	3255600
2002-01-18	2.18	2.22	2.17	2.17	1760400
2002-01-22	2.17	2.20	2.16	2.18	1110000
2002-01-23	2.18	2.23	2.17	2.23	1398000
2002-01-24	2.23	2.25	2.19	2.22	2947200
2002-01-25	2.22	2.27	2.21	2.25	4479600
2002-01-28	2.25	2.28	2.23	2.28	4321200
2002-01-29	2.28	2.32	2.24	2.25	2510400
2002-01-30	2.25	2.28	2.23	2.28	4689600
2002-01-31	2.28	2.30	2.24	2.24	3597600
2002-02-01	2.25	2.30	2.25	2.30	1812000
2002-02-04	2.29	2.30	2.08	2.14	5984400
2002-02-05	2.14	2.24	2.12	2.12	12108000
2002-02-06	2.21	2.37	2.19	2.33	7884000
2002-02-07	2.32	2.38	2.32	2.37	3794400
2002-02-08	2.38	2.47	2.37	2.42	6364800
2002-02-11	2.42	2.46	2.39	2.46	6560400
2002-02-12	2.45	2.45	2.32	2.33	3620400
2002-02-13	2.33	2.38	2.33	2.36	3540000
2002-02-14	2.36	2.40	2.35	2.37	1808400
2002-02-15	2.36	2.36	2.30	2.30	1180800
2002-02-19	2.30	2.30	2.23	2.25	3495600
2002-02-20	2.27	2.42	2.27	2.40	6928800
2002-02-21	2.39	2.46	2.28	2.28	4524000
2002-02-22	2.28	2.45	2.25	2.42	2994000
2002-02-25	2.40	2.41	2.28	2.30	4846800
2002-02-26	2.32	2.36	2.30	2.30	2048400
2002-02-27	2.30	2.35	2.30	2.34	1833600
2002-02-28	2.34	2.41	2.33	2.38	3273600
2002-03-01	2.38	2.38	2.27	2.31	3558000
2002-03-04	2.30	2.31	2.26	2.29	3043200
2002-03-05	2.29	2.31	2.26	2.31	4641600
2002-03-06	2.30	2.38	2.30	2.34	1950000
2002-03-07	2.35	2.35	2.31	2.32	2082000
2002-03-08	2.33	2.36	2.30	2.32	1954800
2002-03-11	2.32	2.32	2.25	2.26	2670000
2002-03-12	2.26	2.36	2.24	2.34	3021600
2002-03-13	2.33	2.33	2.25	2.31	3729600
2002-03-14	2.33	2.34	2.28	2.31	1885200
2002-03-15	2.29	2.34	2.29	2.31	2930400
2002-03-18	2.31	2.34	2.31	2.33	1806000
2002-03-19	2.33	2.36	2.28	2.33	3182400
2002-03-20	2.33	2.33	2.29	2.30	1035600
2002-03-21	2.30	2.36	2.28	2.33	4006800
2002-03-22	2.33	2.33	2.29	2.30	1978800
2002-03-25	2.28	2.29	2.25	2.27	2720400
2002-03-26	2.28	2.35	2.28	2.34	3162000
2002-03-27	2.35	2.39	2.23	2.27	5332800
2002-03-28	2.28	2.34	2.28	2.33	2395200
2002-04-01	2.33	2.33	2.27	2.30	3433200
2002-04-02	2.30	2.30	2.24	2.24	3242400
2002-04-03	2.24	2.27	2.17	2.25	4035600
2002-04-04	2.22	2.28	2.22	2.27	3273600
2002-04-05	2.26	2.27	2.22	2.23	3369600
2002-04-08	2.22	2.25	2.20	2.22	3519600
2002-04-09	2.23	2.32	2.23	2.28	3889200
2002-04-10	2.28	2.30	2.24	2.26	3616800
2002-04-11	2.26	2.28	2.25	2.25	3595200
2002-04-12	2.27	2.32	2.27	2.32	3446400
2002-04-15	2.32	2.33	2.24	2.25	2512800
2002-04-16	2.25	2.34	2.25	2.33	4942800
2002-04-17	2.33	2.33	2.24	2.24	3096000
2002-04-18	2.25	2.30	2.25	2.28	3129600
2002-04-19	2.28	2.28	2.23	2.23	2280000
2002-04-22	2.24	2.28	2.24	2.25	3732000
2002-04-23	2.26	2.26	2.23	2.23	2280000
2002-04-24	2.19	2.22	1.99	2.03	18553200
2002-04-25	2.03	2.12	2.03	2.08	6862800
2002-04-26	2.08	2.10	2.08	2.10	5662800
2002-04-29	2.10	2.10	2.04	2.07	3922800
2002-04-30	2.07	2.13	2.06	2.09	5984400
2002-05-01	2.08	2.16	2.05	2.15	3624000
2002-05-02	2.13	2.19	2.10	2.18	8314800
2002-05-03	2.18	2.20	2.17	2.19	3529200
2002-05-06	2.19	2.20	2.13	2.13	4932000
2002-05-07	2.13	2.18	2.11	2.17	2514000
2002-05-08	2.18	2.21	2.13	2.15	3661200
2002-05-09	2.15	2.15	2.09	2.09	2979600
2002-05-10	2.09	2.10	2.05	2.07	4633200
2002-05-13	2.08	2.08	2.03	2.04	6178800
2002-05-14	2.05	2.08	2.02	2.03	5992800
2002-05-15	2.04	2.14	2.03	2.12	5877600
2002-05-16	2.14	2.15	2.02	2.03	4054800
2002-05-17	2.03	2.10	2.03	2.08	3139200
2002-05-20	2.07	2.10	1.98	1.98	3829200
2002-05-21	2.00	2.04	2.00	2.02	2521200
2002-05-22	2.02	2.05	1.97	1.98	2206800
2002-05-23	1.98	2.03	1.98	2.02	3909600
2002-05-24	2.01	2.03	1.98	1.98	3582000
2002-05-28	1.98	2.03	1.93	2.02	7261200
2002-05-29	2.02	2.03	1.96	1.97	3458400
2002-05-30	1.97	2.05	1.97	2.04	3183600
2002-05-31	2.05	2.07	1.98	1.99	3115200
2002-06-03	1.98	1.98	1.93	1.93	4538400
2002-06-04	1.92	1.96	1.92	1.94	3924000
2002-06-05	1.94	1.96	1.93	1.95	3170400
2002-06-06	1.94	1.94	1.89	1.90	4326000
2002-06-07	1.90	1.90	1.85	1.88	2964000
2002-06-10	1.90	2.02	1.88	1.98	8581200
2002-06-11	2.00	2.02	1.90	1.90	4333200
2002-06-12	1.91	1.95	1.89	1.94	4538400
2002-06-13	1.95	2.00	1.92	1.96	6265200
2002-06-14	1.95	2.01	1.93	2.01	3752400
2002-06-17	2.02	2.11	2.02	2.04	3090000
2002-06-18	2.05	2.12	2.02	2.07	6343200
2002-06-19	2.07	2.08	1.99	2.00	5871600
2002-06-20	2.00	2.08	1.99	2.00	3540000
2002-06-21	1.99	2.02	1.98	2.00	4756800
2002-06-24	2.00	2.02	1.87	1.93	4640400
2002-06-25	1.93	1.98	1.90	1.93	5428800
2002-06-26	1.92	1.93	1.85	1.90	6200400
2002-06-27	1.92	1.98	1.90	1.91	12073200
2002-06-28	1.91	1.94	1.89	1.93	18985200
2002-07-01	1.93	1.93	1.80	1.82	6961200
2002-07-02	1.83	1.85	1.71	1.74	11136000
2002-07-03	1.75	1.84	1.74	1.83	6219600
2002-07-05	1.84	1.85	1.80	1.82	1286400
2002-07-08	1.82	1.82	1.78	1.80	3387600
2002-07-09	1.81	1.85	1.78	1.78	4156800
2002-07-10	1.78	1.79	1.64	1.67	5919600
2002-07-11	1.67	1.67	1.61	1.64	9820800
2002-07-12	1.64	1.75	1.64	1.73	4970400
2002-07-15	1.75	1.77	1.64	1.68	6561600
2002-07-16	1.68	1.79	1.65	1.75	5974800
2002-07-17	1.77	1.81	1.76	1.81	5948400
2002-07-18	1.81	1.82	1.72	1.75	4782000
2002-07-19	1.73	1.73	1.66	1.69	6908400
2002-07-22	1.69	1.69	1.60	1.65	3014400
2002-07-23	1.63	1.64	1.53	1.55	4444800
2002-07-24	1.58	1.83	1.58	1.83	18082800
2002-07-25	1.92	2.01	1.86	1.96	14251200
2002-07-26	1.97	2.03	1.90	1.96	7612800
2002-07-29	1.96	2.02	1.96	1.99	5463600
2002-07-30	1.98	2.08	1.93	2.00	6552000
2002-07-31	2.00	2.04	1.98	2.03	3642000
2002-08-01	2.03	2.07	2.00	2.04	3535200
2002-08-02	2.04	2.05	1.97	2.00	2560800
2002-08-05	2.01	2.03	1.92	1.92	5265600
2002-08-06	1.93	2.01	1.93	2.00	5052000
2002-08-07	2.00	2.04	1.95	2.03	4614000
2002-08-08	2.03	2.12	2.03	2.09	5528400
2002-08-09	2.09	2.14	2.06	2.11	6434400
2002-08-12	2.11	2.13	2.07	2.07	2491200
2002-08-13	2.08	2.09	2.04	2.04	4353600
2002-08-14	2.05	2.11	2.01	2.11	3619200
2002-08-15	2.11	2.13	2.06	2.08	4957200
2002-08-16	2.08	2.10	2.05	2.09	2528400
2002-08-19	2.10	2.14	2.05	2.10	4540800
2002-08-20	2.10	2.12	2.06	2.11	3439200
2002-08-21	2.11	2.15	2.09	2.12	3752400
2002-08-22	2.12	2.12	2.08	2.11	7819200
2002-08-23	2.11	2.11	2.08	2.09	2511600
2002-08-26	2.09	2.09	2.06	2.09	2440800
2002-08-27	2.09	2.09	2.06	2.07	4072800
2002-08-28	2.07	2.07	2.03	2.07	2686800
2002-08-29	2.06	2.09	2.04	2.08	1219200
2002-08-30	2.07	2.09	2.05	2.05	1183200
2002-09-03	2.05	2.05	1.99	1.99	3110400
2002-09-04	1.99	2.03	1.98	2.03	3024000
2002-09-05	2.02	2.03	1.97	2.01	2451600
2002-09-06	2.01	2.04	2.01	2.04	1258800
2002-09-09	2.04	2.07	2.03	2.07	4042800
2002-09-10	2.06	2.09	2.04	2.07	4236000
2002-09-11	2.08	2.09	2.07	2.08	2925600
2002-09-12	2.08	2.08	2.05	2.06	1495200
2002-09-13	2.08	2.08	2.05	2.06	2438400
2002-09-16	2.06	2.07	2.06	2.06	1670400
2002-09-17	2.06	2.08	2.03	2.03	1254000
2002-09-18	2.03	2.06	1.99	2.05	2355600
2002-09-19	2.05	2.06	2.05	2.05	3276000
2002-09-20	2.09	2.09	2.06	2.08	7041600
2002-09-23	2.08	2.08	2.06	2.07	3307200
2002-09-24	2.07	2.07	2.05	2.06	2547600
2002-09-25	2.07	2.10	2.07	2.08	3314400
2002-09-26	2.08	2.10	2.08	2.10	2990400
2002-09-27	2.10	2.15	2.09	2.10	3094800
2002-09-30	2.10	2.14	2.08	2.13	3776400
2002-10-01	2.13	2.15	2.10	2.13	4388400
2002-10-02	2.13	2.14	2.11	2.11	4534800
2002-10-03	2.10	2.16	2.10	2.13	6916800
2002-10-04	2.13	2.15	2.10	2.15	3948000
2002-10-07	2.15	2.18	2.14	2.15	3619200
2002-10-08	2.15	2.16	2.12	2.14	4968000
2002-10-09	2.14	2.14	2.08	2.08	2354400
2002-10-10	2.08	2.08	2.05	2.06	6885600
2002-10-11	2.08	2.15	2.06	2.08	4593600
2002-10-14	2.07	2.10	2.07	2.08	3634800
2002-10-15	2.09	2.11	2.03	2.06	5402400
2002-10-16	2.04	2.09	2.01	2.06	5564400
2002-10-17	2.09	2.12	2.05	2.07	2694000
2002-10-18	2.07	2.07	2.05	2.06	3090000
2002-10-21	2.05	2.06	2.01	2.03	4110000
2002-10-22	2.03	2.05	1.98	1.99	5209200
2002-10-23	1.99	2.12	1.99	2.12	12816000
2002-10-24	2.13	2.20	2.13	2.17	6292800
2002-10-25	2.16	2.20	2.15	2.17	3392400
2002-10-28	2.18	2.20	2.17	2.18	2840400
2002-10-29	2.17	2.17	2.14	2.14	2679600
2002-10-30	2.14	2.14	2.10	2.13	1899600
2002-10-31	2.13	2.17	2.13	2.14	1538400
2002-11-01	2.13	2.17	2.13	2.14	2092800
2002-11-04	2.15	2.17	2.14	2.17	2985600
2002-11-05	2.17	2.17	2.13	2.16	1828800
2002-11-06	2.16	2.17	2.13	2.16	4117200
2002-11-07	2.16	2.17	2.14	2.14	4246800
2002-11-08	2.14	2.15	2.09	2.11	3879600
2002-11-11	2.10	2.12	2.07	2.11	3183600
2002-11-12	2.11	2.17	2.11	2.14	3144000
2002-11-13	2.13	2.21	2.13	2.20	5622000
2002-11-14	2.21	2.24	2.17	2.21	3428400
2002-11-15	2.21	2.29	2.21	2.28	5899200
2002-11-18	2.28	2.28	2.25	2.26	3042000
2002-11-19	2.26	2.28	2.25	2.25	3487200
2002-11-20	2.26	2.28	2.23	2.26	2728800
2002-11-21	2.26	2.29	2.24	2.28	3302400
2002-11-22	2.28	2.29	2.24	2.28	2118000
2002-11-25	2.28	2.28	2.22	2.25	4350000
2002-11-26	2.25	2.26	2.23	2.24	4683600
2002-11-27	2.24	2.25	2.15	2.20	2428800
2002-11-29	2.20	2.21	2.18	2.19	1464000
2002-12-02	2.18	2.19	2.10	2.13	7357200
2002-12-03	2.12	2.14	2.12	2.13	2604000
2002-12-04	2.13	2.17	2.13	2.15	2876400
2002-12-05	2.15	2.17	2.13	2.16	1432800
2002-12-06	2.15	2.18	2.15	2.17	3321600
2002-12-09	2.17	2.18	2.16	2.17	4448400
2002-12-10	2.17	2.18	2.14	2.15	2691600
2002-12-11	2.15	2.19	2.15	2.19	5341200
2002-12-12	2.19	2.19	2.15	2.17	2130000
2002-12-13	2.17	2.19	2.13	2.14	3357600
2002-12-16	2.14	2.18	2.13	2.18	2844000
2002-12-17	2.18	2.18	2.15	2.15	3326400
2002-12-18	2.14	2.17	2.11	2.16	2242800
2002-12-19	2.16	2.19	2.16	2.18	3836400
2002-12-20	2.19	2.19	2.15	2.18	2376000
2002-12-23	2.18	2.18	2.15	2.18	1875600
2002-12-24	2.18	2.20	2.16	2.19	997200
2002-12-26	2.18	2.19	2.15	2.17	2023200
2002-12-27	2.17	2.17	2.16	2.16	1352400
2002-12-30	2.16	2.16	2.07	2.12	2775600
2002-12-31	2.13	2.14	2.10	2.12	1922400
2003-01-02	2.11	2.14	2.09	2.13	2553600
2003-01-03	2.14	2.16	2.13	2.13	2656800
2003-01-06	2.15	2.15	2.11	2.12	3344400
2003-01-07	2.11	2.12	2.07	2.10	7178400
2003-01-08	2.10	2.15	2.09	2.13	6002400
2003-01-09	2.13	2.15	2.10	2.11	3474000
2003-01-10	2.12	2.13	2.10	2.12	2391600
2003-01-13	2.13	2.14	2.10	2.13	3012000
2003-01-14	2.13	2.13	2.11	2.13	3673200
2003-01-15	2.13	2.17	2.13	2.17	3433200
2003-01-16	2.17	2.21	2.17	2.17	3955200
2003-01-17	2.15	2.16	2.13	2.14	2953200
2003-01-21	2.15	2.16	2.12	2.13	3342000
2003-01-22	2.13	2.21	2.11	2.18	8292000
2003-01-23	2.18	2.22	2.18	2.19	4652400
2003-01-24	2.19	2.19	2.13	2.14	1689600
2003-01-27	2.14	2.14	2.06	2.08	2895600
2003-01-28	2.08	2.10	2.06	2.10	2661600
2003-01-29	2.10	2.10	2.08	2.09	2580000
2003-01-30	2.09	2.09	2.03	2.04	4257600
2003-01-31	2.03	2.13	2.03	2.13	4497600
2003-02-03	2.14	2.14	2.04	2.04	4238400
2003-02-04	2.10	2.18	2.10	2.16	15430800
2003-02-05	2.17	2.17	2.13	2.13	3468000
2003-02-06	2.13	2.15	2.12	2.12	3998400
2003-02-07	2.14	2.15	2.13	2.13	3418800
2003-02-10	2.14	2.15	2.12	2.12	4264800
2003-02-11	2.12	2.14	2.11	2.14	3962400
2003-02-12	2.14	2.15	2.11	2.11	2245200
2003-02-13	2.10	2.11	2.05	2.06	2922000
2003-02-14	2.06	2.10	2.04	2.10	4330800
2003-02-18	2.10	2.15	2.10	2.15	2016000
2003-02-19	2.14	2.14	2.10	2.13	3277200
2003-02-20	2.13	2.18	2.13	2.16	4599600
2003-02-21	2.15	2.18	2.14	2.17	3400800
2003-02-24	2.17	2.17	2.12	2.13	2862000
2003-02-25	2.12	2.17	2.11	2.17	3901200
2003-02-26	2.17	2.18	2.15	2.18	3128400
2003-02-27	2.18	2.21	2.18	2.21	3000000
2003-02-28	2.20	2.23	2.20	2.22	3885600
2003-03-03	2.22	2.25	2.21	2.21	2161200
2003-03-04	2.21	2.23	2.21	2.21	2758800
2003-03-05	2.21	2.22	2.20	2.21	2775600
2003-03-06	2.22	2.22	2.18	2.18	3080400
2003-03-07	2.16	2.21	2.16	2.20	3532800
2003-03-10	2.20	2.20	2.16	2.17	3560400
2003-03-11	2.16	2.18	2.15	2.16	1993200
2003-03-12	2.15	2.15	2.11	2.12	3404400
2003-03-13	2.13	2.19	2.11	2.18	2349600
2003-03-14	2.18	2.22	2.17	2.18	2540400
2003-03-17	2.18	2.23	2.17	2.23	2912400
2003-03-18	2.22	2.22	2.17	2.18	6199200
2003-03-19	2.18	2.22	2.17	2.21	4317600
2003-03-20	2.20	2.22	2.17	2.22	4495200
2003-03-21	2.24	2.29	2.23	2.29	4774800
2003-03-24	2.28	2.29	2.20	2.24	3175200
2003-03-25	2.24	2.28	2.23	2.28	3312000
2003-03-26	2.28	2.28	2.24	2.25	3828000
2003-03-27	2.25	2.25	2.23	2.25	3772800
2003-03-28	2.26	2.27	2.25	2.26	1912800
2003-03-31	2.25	2.30	2.23	2.28	2804400
2003-04-01	2.28	2.33	2.28	2.31	3154800
2003-04-02	2.33	2.38	2.31	2.32	6206400
2003-04-03	2.32	2.33	2.28	2.30	8274000
2003-04-04	2.31	2.32	2.26	2.27	3960000
2003-04-07	2.27	2.32	2.25	2.26	2130000
2003-04-08	2.26	2.29	2.25	2.28	2994000
2003-04-09	2.29	2.30	2.25	2.26	1546800
2003-04-10	2.26	2.29	2.25	2.28	2842800
2003-04-11	2.30	2.31	2.26	2.28	2580000
2003-04-14	2.28	2.32	2.28	2.32	3505200
2003-04-15	2.29	2.32	2.29	2.32	3234000
2003-04-16	2.32	2.32	2.27	2.27	2254800
2003-04-17	2.27	2.29	2.27	2.27	1825200
2003-04-21	2.27	2.30	2.27	2.28	2169600
2003-04-22	2.27	2.28	2.25	2.25	2762400
2003-04-23	2.26	2.42	2.26	2.40	20959200
2003-04-24	2.40	2.41	2.39	2.40	5935200
2003-04-25	2.40	2.40	2.39	2.40	4987200
2003-04-28	2.39	2.41	2.38	2.40	5227200
2003-04-29	2.40	2.41	2.39	2.39	2932800
2003-04-30	2.40	2.41	2.39	2.41	3549600
2003-05-01	2.40	2.40	2.37	2.38	5260800
2003-05-02	2.38	2.40	2.38	2.39	4268400
2003-05-05	2.40	2.41	2.38	2.40	8083200
2003-05-06	2.40	2.46	2.40	2.43	16201200
2003-05-07	2.43	2.50	2.43	2.47	9704400
2003-05-08	2.47	2.50	2.45	2.48	8313600
2003-05-09	2.48	2.48	2.45	2.47	6710400
2003-05-12	2.46	2.55	2.46	2.55	15570000
2003-05-13	2.54	2.56	2.52	2.54	4494000
2003-05-14	2.54	2.54	2.51	2.53	1792800
2003-05-15	2.53	2.56	2.52	2.55	7668000
2003-05-16	2.56	2.56	2.55	2.56	3973200
2003-05-19	2.55	2.56	2.53	2.54	4011600
2003-05-20	2.52	2.52	2.50	2.52	6393600
2003-05-21	2.51	2.55	2.49	2.55	5520000
2003-05-22	2.55	2.57	2.54	2.56	6466800
2003-05-23	2.56	2.56	2.53	2.53	8113200
2003-05-27	2.53	2.53	2.51	2.52	9036000
2003-05-28	2.52	2.52	2.43	2.44	12939600
2003-05-29	2.44	2.52	2.44	2.49	8110800
2003-05-30	2.50	2.53	2.48	2.53	5582400
2003-06-02	2.53	2.56	2.50	2.51	5047200
2003-06-03	2.49	2.53	2.49	2.50	3730800
2003-06-04	2.51	2.53	2.51	2.52	4538400
2003-06-05	2.50	2.56	2.48	2.55	4113600
2003-06-06	2.56	2.58	2.53	2.53	4089600
2003-06-09	2.53	2.53	2.49	2.49	3124800
2003-06-10	2.50	2.53	2.50	2.53	2094000
2003-06-11	2.53	2.60	2.53	2.59	4165200
2003-06-12	2.59	2.65	2.58	2.64	7906800
2003-06-13	2.64	2.65	2.59	2.61	4263600
2003-06-16	2.61	2.68	2.60	2.67	5316000
2003-06-17	2.67	2.68	2.63	2.68	4902000
2003-06-18	2.67	2.71	2.67	2.70	5691600
2003-06-19	2.70	2.80	2.69	2.71	8492400
2003-06-20	2.74	2.74	2.63	2.65	6451200
2003-06-23	2.65	2.65	2.55	2.57	4662000
2003-06-24	2.57	2.61	2.56	2.59	3865200
2003-06-25	2.59	2.62	2.57	2.59	3886800
2003-06-26	2.60	2.63	2.58	2.61	3643200
2003-06-27	2.62	2.71	2.62	2.67	9086400
2003-06-30	2.68	2.69	2.64	2.68	5485200
2003-07-01	2.67	2.67	2.62	2.66	4520400
2003-07-02	2.66	2.71	2.65	2.71	4882800
2003-07-03	2.70	2.71	2.67	2.67	1995600
2003-07-07	2.67	2.69	2.67	2.68	3474000
2003-07-08	2.69	2.69	2.65	2.66	4394400
2003-07-09	2.66	2.71	2.64	2.70	4905600
2003-07-10	2.69	2.71	2.66	2.67	4731600
2003-07-11	2.67	2.71	2.66	2.70	3706800
2003-07-14	2.68	2.72	2.68	2.69	3327600
2003-07-15	2.68	2.70	2.66	2.70	3834000
2003-07-16	2.70	2.70	2.65	2.68	2908800
2003-07-17	2.68	2.68	2.66	2.66	3414000
2003-07-18	2.65	2.68	2.64	2.68	3202800
2003-07-21	2.68	2.68	2.59	2.62	4448400
2003-07-22	2.62	2.69	2.61	2.67	3637200
2003-07-23	2.67	2.67	2.23	2.29	50499600
2003-07-24	2.29	2.30	2.25	2.26	17968800
2003-07-25	2.28	2.28	2.26	2.27	6678000
2003-07-28	2.27	2.27	2.19	2.24	11433600
2003-07-29	2.24	2.31	2.23	2.28	8774400
2003-07-30	2.28	2.31	2.27	2.30	5860800
2003-07-31	2.32	2.41	2.29	2.35	10090800
2003-08-01	2.34	2.38	2.27	2.28	8185200
2003-08-04	2.26	2.26	2.21	2.25	8478000
2003-08-05	2.24	2.26	2.21	2.21	7066800
2003-08-06	2.19	2.19	2.15	2.18	14280000
2003-08-07	2.19	2.22	2.18	2.21	11310000
2003-08-08	2.21	2.25	2.21	2.24	5932800
2003-08-11	2.24	2.29	2.24	2.28	8419200
2003-08-12	2.28	2.36	2.28	2.35	8841600
2003-08-13	2.36	2.39	2.34	2.39	8248800
2003-08-14	2.40	2.41	2.36	2.40	6817200
2003-08-15	2.40	2.42	2.40	2.42	2817600
2003-08-18	2.42	2.43	2.41	2.43	5226000
2003-08-19	2.43	2.45	2.42	2.43	4666800
2003-08-20	2.41	2.42	2.40	2.41	3564000
2003-08-21	2.42	2.43	2.40	2.41	3794400
2003-08-22	2.41	2.41	2.36	2.36	4386000
2003-08-25	2.35	2.39	2.35	2.35	4635600
2003-08-26	2.35	2.36	2.32	2.33	6060000
2003-08-27	2.33	2.34	2.31	2.32	6638400
2003-08-28	2.32	2.35	2.30	2.34	3634800
2003-08-29	2.34	2.40	2.34	2.37	4437600
2003-09-02	2.37	2.38	2.35	2.37	5133600
2003-09-03	2.36	2.39	2.34	2.34	7612800
2003-09-04	2.34	2.41	2.34	2.39	6597600
2003-09-05	2.38	2.39	2.37	2.37	4221600
2003-09-08	2.37	2.38	2.36	2.37	5514000
2003-09-09	2.37	2.38	2.35	2.37	4357200
2003-09-10	2.35	2.36	2.33	2.33	3154800
2003-09-11	2.34	2.36	2.33	2.35	5974800
2003-09-12	2.35	2.35	2.31	2.31	6759600
2003-09-15	2.31	2.32	2.29	2.29	6813600
2003-09-16	2.29	2.30	2.26	2.28	8100000
2003-09-17	2.28	2.30	2.27	2.28	7711200
2003-09-18	2.28	2.30	2.28	2.29	4393200
2003-09-19	2.30	2.32	2.28	2.28	5709600
2003-09-22	2.28	2.28	2.25	2.27	4743600
2003-09-23	2.27	2.33	2.27	2.30	6711600
2003-09-24	2.30	2.30	2.25	2.25	6673200
2003-09-25	2.25	2.27	2.25	2.26	7969200
2003-09-26	2.26	2.26	2.23	2.25	6282000
2003-09-29	2.25	2.27	2.25	2.26	4701600
2003-09-30	2.26	2.27	2.23	2.26	5304000
2003-10-01	2.26	2.32	2.25	2.30	4869600
2003-10-02	2.30	2.34	2.29	2.32	5950800
2003-10-03	2.34	2.36	2.31	2.32	5449200
2003-10-06	2.33	2.35	2.32	2.33	6066000
2003-10-07	2.33	2.34	2.29	2.34	6912000
2003-10-08	2.48	2.49	2.42	2.45	14595600
2003-10-09	2.46	2.47	2.44	2.46	8221200
2003-10-10	2.46	2.47	2.43	2.44	4848000
2003-10-13	2.45	2.49	2.41	2.42	5954400
2003-10-14	2.43	2.44	2.41	2.42	7363200
2003-10-15	2.42	2.47	2.42	2.45	7916400
2003-10-16	2.48	2.49	2.46	2.48	6535200
2003-10-17	2.49	2.49	2.43	2.45	5236800
2003-10-20	2.45	2.48	2.43	2.44	7603200
2003-10-21	2.25	2.33	2.24	2.29	34792800
2003-10-22	2.28	2.31	2.28	2.30	6450000
2003-10-23	2.30	2.32	2.29	2.31	6271200
2003-10-24	2.31	2.39	2.30	2.38	10257600
2003-10-27	2.38	2.42	2.38	2.40	7230000
2003-10-28	2.41	2.43	2.41	2.42	7842000
2003-10-29	2.42	2.45	2.40	2.45	7242000
2003-10-30	2.44	2.45	2.41	2.42	3883200
2003-10-31	2.42	2.44	2.42	2.42	2278800
2003-11-03	2.42	2.43	2.41	2.42	4236000
2003-11-04	2.42	2.42	2.38	2.39	3793200
2003-11-05	2.39	2.40	2.36	2.40	4440000
2003-11-06	2.41	2.42	2.38	2.42	3943200
2003-11-07	2.42	2.42	2.38	2.39	4327200
2003-11-10	2.39	2.40	2.36	2.36	2671200
2003-11-11	2.36	2.39	2.36	2.38	2719200
2003-11-12	2.38	2.40	2.38	2.39	3009600
2003-11-13	2.39	2.43	2.39	2.43	2502000
2003-11-14	2.43	2.43	2.37	2.37	4198800
2003-11-17	2.37	2.39	2.35	2.38	3073200
2003-11-18	2.45	2.46	2.38	2.42	8863200
2003-11-19	2.42	2.46	2.41	2.45	4404000
2003-11-20	2.45	2.50	2.45	2.47	5157600
2003-11-21	2.48	2.49	2.47	2.48	4263600
2003-11-24	2.49	2.51	2.48	2.51	5392800
2003-11-25	2.50	2.53	2.49	2.49	3883200
2003-11-26	2.50	2.52	2.47	2.49	1502400
2003-11-28	2.50	2.53	2.49	2.51	674400
2003-12-01	2.53	2.63	2.53	2.59	5032800
2003-12-02	2.58	2.58	2.55	2.56	2228400
2003-12-03	2.57	2.58	2.54	2.55	2300400
2003-12-04	2.55	2.56	2.52	2.54	1725600
2003-12-05	2.52	2.53	2.48	2.49	2650800
2003-12-08	2.49	2.52	2.49	2.50	3262800
2003-12-09	2.51	2.53	2.44	2.45	4978800
2003-12-10	2.41	2.50	2.39	2.45	7209600
2003-12-11	2.45	2.52	2.45	2.50	5052000
2003-12-12	2.50	2.50	2.48	2.50	4825200
2003-12-15	2.51	2.52	2.47	2.49	12226800
2003-12-16	2.49	2.49	2.42	2.44	5229600
2003-12-17	2.44	2.46	2.44	2.46	3972000
2003-12-18	2.46	2.49	2.44	2.49	7353600
2003-12-19	2.49	2.49	2.47	2.47	4471200
2003-12-22	2.46	2.47	2.45	2.45	4028400
2003-12-23	2.45	2.48	2.45	2.47	3315600
2003-12-24	2.47	2.49	2.45	2.47	2114400
2003-12-26	2.48	2.50	2.48	2.49	790800
2003-12-29	2.49	2.51	2.49	2.50	2748000
2003-12-30	2.50	2.54	2.49	2.53	3678000
2003-12-31	2.53	2.55	2.50	2.51	3328800
2004-01-02	2.51	2.51	2.48	2.50	4368000
2004-01-05	2.50	2.51	2.46	2.48	6015600
2004-01-06	2.46	2.51	2.46	2.47	5524800
2004-01-07	2.49	2.51	2.47	2.51	4903200
2004-01-08	2.51	2.52	2.49	2.51	2082000
2004-01-09	2.52	2.52	2.50	2.51	3170400
2004-01-12	2.50	2.52	2.50	2.51	3774000
2004-01-13	2.51	2.53	2.50	2.53	6885600
2004-01-14	2.54	2.66	2.54	2.64	9192000
2004-01-15	2.66	2.67	2.61	2.65	11924400
2004-01-16	2.67	2.76	2.67	2.76	11348400
2004-01-20	2.76	2.79	2.74	2.75	6236400
2004-01-21	2.75	2.83	2.75	2.83	5948400
2004-01-22	2.83	2.84	2.80	2.81	4894800
2004-01-23	2.81	2.81	2.77	2.80	3723600
2004-01-26	2.80	2.81	2.77	2.81	4538400
2004-01-27	2.80	2.80	2.74	2.77	6357600
2004-01-28	2.79	2.84	2.77	2.81	7521600
2004-01-29	2.81	2.82	2.80	2.81	5805600
2004-01-30	2.81	2.90	2.80	2.90	7712400
2004-02-02	2.90	3.00	2.89	2.96	9637200
2004-02-03	2.97	2.97	2.81	2.82	11823600
2004-02-04	2.82	2.83	2.77	2.80	13945200
2004-02-05	2.80	2.80	2.74	2.75	13579200
2004-02-06	2.76	2.78	2.74	2.77	9067200
2004-02-09	2.78	2.84	2.78	2.84	7365600
2004-02-10	2.85	2.85	2.82	2.85	3505200
2004-02-11	2.85	2.85	2.74	2.75	12855600
2004-02-12	2.76	2.81	2.73	2.80	7287600
2004-02-13	2.81	2.82	2.77	2.77	4480800
2004-02-17	2.77	2.77	2.74	2.77	3499200
2004-02-18	2.76	2.78	2.74	2.75	5700000
2004-02-19	2.77	2.79	2.74	2.74	4194000
2004-02-20	2.75	2.75	2.69	2.70	6855600
2004-02-23	2.70	2.71	2.66	2.67	3553200
2004-02-24	2.66	2.66	2.63	2.65	9133200
2004-02-25	2.66	2.69	2.64	2.69	4629600
2004-02-26	2.69	2.70	2.68	2.70	3314400
2004-02-27	2.70	2.70	2.63	2.68	6066000
2004-03-01	2.68	2.75	2.68	2.73	10585200
2004-03-02	2.73	2.74	2.69	2.73	10116000
2004-03-03	2.74	2.74	2.71	2.73	3520800
2004-03-04	2.73	2.74	2.70	2.73	5650800
2004-03-05	2.72	2.72	2.69	2.69	8454000
2004-03-08	2.69	2.69	2.66	2.66	7436400
2004-03-09	2.66	2.66	2.60	2.62	10255200
2004-03-10	2.62	2.62	2.59	2.59	6765600
2004-03-11	2.59	2.59	2.53	2.53	11070000
2004-03-12	2.54	2.56	2.53	2.55	9796800
2004-03-15	2.55	2.58	2.54	2.56	11118000
2004-03-16	2.56	2.58	2.55	2.57	6210000
2004-03-17	2.58	2.66	2.58	2.63	8509200
2004-03-18	2.64	2.64	2.58	2.60	4836000
2004-03-19	2.58	2.60	2.56	2.56	3052800
2004-03-22	2.57	2.57	2.52	2.53	3814800
2004-03-23	2.53	2.55	2.52	2.55	5946000
2004-03-24	2.54	2.54	2.51	2.51	3421200
2004-03-25	2.52	2.54	2.50	2.52	5192400
2004-03-26	2.53	2.59	2.52	2.57	4000800
2004-03-29	2.57	2.62	2.57	2.58	5821200
2004-03-30	2.58	2.62	2.57	2.62	3214800
2004-03-31	2.63	2.67	2.62	2.66	5949600
2004-04-01	2.66	2.67	2.65	2.66	4878000
2004-04-02	2.67	2.70	2.66	2.68	5067600
2004-04-05	2.68	2.72	2.67	2.71	4381200
2004-04-06	2.71	2.76	2.71	2.76	9843600
2004-04-07	2.75	2.77	2.74	2.75	5862000
2004-04-08	2.75	2.76	2.69	2.70	6591600
2004-04-12	2.71	2.77	2.71	2.77	4802400
2004-04-13	2.77	2.77	2.72	2.72	3074400
2004-04-14	2.72	2.79	2.72	2.79	6026400
2004-04-15	2.78	2.82	2.76	2.78	4104000
2004-04-16	2.78	2.82	2.77	2.80	3266400
2004-04-19	2.80	2.80	2.77	2.79	2989200
2004-04-20	2.79	2.81	2.75	2.75	3042000
2004-04-21	2.75	2.78	2.75	2.76	7160400
2004-04-22	2.77	2.78	2.75	2.78	9891600
2004-04-23	2.87	2.95	2.87	2.93	20955600
2004-04-26	2.94	2.97	2.90	2.91	9984000
2004-04-27	2.91	2.93	2.88	2.89	3028800
2004-04-28	2.88	2.89	2.82	2.84	6297600
2004-04-29	2.85	2.93	2.85	2.93	6980400
2004-04-30	2.94	2.94	2.87	2.87	3130800
2004-05-03	2.88	2.90	2.86	2.88	3518400
2004-05-04	2.88	2.91	2.83	2.89	5139600
2004-05-05	2.88	2.95	2.88	2.92	6519600
2004-05-06	2.92	2.95	2.88	2.94	4810800
2004-05-07	2.93	2.94	2.89	2.90	4660800
2004-05-10	2.89	2.89	2.81	2.82	4624800
2004-05-11	2.84	2.86	2.82	2.85	3974400
2004-05-12	2.83	2.87	2.79	2.86	5703600
2004-05-13	2.86	2.92	2.86	2.90	5324400
2004-05-14	2.90	2.94	2.90	2.92	3242400
2004-05-17	2.92	2.92	2.88	2.90	6622800
2004-05-18	2.90	2.91	2.88	2.89	4198800
2004-05-19	2.90	2.95	2.90	2.94	4977600
2004-05-20	2.94	2.98	2.94	2.95	9169200
2004-05-21	2.95	2.97	2.93	2.96	5806800
2004-05-24	2.97	2.97	2.93	2.94	4246800
2004-05-25	2.93	2.94	2.89	2.94	6432000
2004-05-26	2.94	2.99	2.93	2.98	2792400
2004-05-27	2.98	3.03	2.98	3.03	5378400
2004-05-28	3.03	3.03	3.00	3.02	4897200
2004-06-01	3.03	3.06	2.98	3.03	5514000
2004-06-02	3.04	3.06	3.02	3.05	5376000
2004-06-03	3.04	3.04	3.00	3.00	3114000
2004-06-04	3.01	3.01	2.98	3.00	3769200
2004-06-07	3.01	3.02	2.99	3.01	6157200
2004-06-08	3.01	3.04	2.97	3.03	4754400
2004-06-09	3.04	3.05	2.99	2.99	5469600
2004-06-10	3.00	3.02	2.99	3.00	3256800
2004-06-14	2.99	3.01	2.99	2.99	2473200
2004-06-15	2.99	3.03	2.99	3.00	3418800
2004-06-16	3.00	3.01	2.95	2.96	4885200
2004-06-17	2.96	2.99	2.95	2.98	3676800
2004-06-18	2.96	3.00	2.96	2.97	5125200
2004-06-21	2.96	3.00	2.96	2.96	4728000
2004-06-22	2.97	2.99	2.95	2.99	2808000
2004-06-23	2.99	3.01	2.96	3.00	1981200
2004-06-24	2.98	2.99	2.84	2.92	28467600
2004-06-25	2.92	2.94	2.92	2.92	7104000
2004-06-28	2.92	2.93	2.87	2.88	6124800
2004-06-29	2.87	2.94	2.87	2.93	6490800
2004-06-30	2.93	2.93	2.89	2.90	8036400
2004-07-01	2.91	2.91	2.84	2.85	7801200
2004-07-02	2.86	2.86	2.79	2.82	9850800
2004-07-06	2.82	2.83	2.79	2.80	7309200
2004-07-07	2.81	2.86	2.81	2.83	5674800
2004-07-08	2.83	2.83	2.78	2.79	5533200
2004-07-09	2.80	2.81	2.73	2.76	7695600
2004-07-12	2.77	2.78	2.73	2.77	6804000
2004-07-13	2.76	2.78	2.74	2.75	2526000
2004-07-14	2.74	2.82	2.74	2.78	4070400
2004-07-15	2.77	2.82	2.77	2.81	4338000
2004-07-16	2.81	2.83	2.77	2.77	4330800
2004-07-19	2.79	2.82	2.79	2.81	5274000
2004-07-20	2.81	2.83	2.79	2.80	5692800
2004-07-21	2.81	2.86	2.80	2.80	4020000
2004-07-22	2.80	2.83	2.77	2.80	3572400
2004-07-23	2.81	2.83	2.78	2.79	6196800
2004-07-26	2.79	2.79	2.71	2.73	3914400
2004-07-27	2.73	2.80	2.73	2.76	8144400
2004-07-28	2.80	2.90	2.80	2.87	22503600
2004-07-29	2.88	2.93	2.87	2.91	7614000
2004-07-30	2.91	2.96	2.89	2.93	4689600
2004-08-02	2.94	2.97	2.93	2.96	4473600
2004-08-03	2.96	2.97	2.90	2.90	4208400
2004-08-04	2.90	2.91	2.86	2.89	4171200
2004-08-05	2.90	2.90	2.84	2.85	5731200
2004-08-06	2.83	2.83	2.76	2.78	5048400
2004-08-09	2.78	2.79	2.75	2.76	2259600
2004-08-10	2.76	2.83	2.75	2.82	7360800
2004-08-11	2.81	2.87	2.79	2.85	3063600
2004-08-12	2.85	2.85	2.80	2.82	2524800
2004-08-13	2.83	2.83	2.79	2.80	1454400
2004-08-16	2.80	2.85	2.80	2.82	4711200
2004-08-17	2.83	2.84	2.81	2.82	2722800
2004-08-18	2.82	2.85	2.81	2.84	2601600
2004-08-19	2.83	2.85	2.83	2.83	2576400
2004-08-20	2.83	2.89	2.83	2.88	2743200
2004-08-23	2.88	2.90	2.87	2.88	2439600
2004-08-24	2.89	2.90	2.88	2.89	2415600
2004-08-25	2.88	2.92	2.88	2.91	1753200
2004-08-26	2.91	2.91	2.89	2.90	1522800
2004-08-27	2.91	2.95	2.90	2.94	2593200
2004-08-30	2.95	2.95	2.91	2.91	1844400
2004-08-31	2.93	2.97	2.93	2.94	4470000
2004-09-01	2.93	2.99	2.93	2.99	2632800
2004-09-02	3.00	3.03	3.00	3.03	2653200
2004-09-03	3.02	3.04	3.00	3.03	3220800
2004-09-07	3.04	3.05	3.03	3.04	3465600
2004-09-08	3.04	3.04	3.01	3.01	6590400
2004-09-09	3.01	3.01	2.93	2.95	6028800
2004-09-10	2.95	2.98	2.93	2.96	3177600
2004-09-13	2.96	2.97	2.95	2.96	2948400
2004-09-14	2.97	3.00	2.95	2.98	5313600
2004-09-15	2.97	2.98	2.95	2.96	4183200
2004-09-16	2.97	2.99	2.97	2.98	2167200
2004-09-17	2.98	3.03	2.98	3.02	3272400
2004-09-20	3.02	3.04	3.01	3.01	2757600
2004-09-21	3.01	3.02	3.00	3.01	2560800
2004-09-22	3.00	3.00	2.97	2.98	2961600
2004-09-23	2.98	2.98	2.96	2.97	4401600
2004-09-24	2.96	3.03	2.96	2.99	2407200
2004-09-27	2.98	2.98	2.93	2.94	3117600
2004-09-28	2.94	2.94	2.80	2.84	16681200
2004-09-29	2.85	2.90	2.79	2.79	15169200
2004-09-30	2.79	2.80	2.76	2.79	15382800
2004-10-01	2.80	2.82	2.79	2.80	11005200
2004-10-04	2.81	2.83	2.80	2.82	6990000
2004-10-05	2.82	2.84	2.80	2.83	9618000
2004-10-06	2.84	2.86	2.83	2.84	4905600
2004-10-07	2.85	2.85	2.80	2.80	4939200
2004-10-08	2.80	2.83	2.77	2.78	5626800
2004-10-11	2.78	2.79	2.77	2.78	4230000
2004-10-12	2.78	2.78	2.75	2.75	7071600
2004-10-13	2.76	2.77	2.72	2.72	7790400
2004-10-14	2.72	2.76	2.72	2.73	4430400
2004-10-15	2.74	2.76	2.72	2.73	4591200
2004-10-18	2.73	2.81	2.73	2.79	4130400
2004-10-19	2.79	2.80	2.74	2.75	3744000
2004-10-20	2.74	2.84	2.74	2.78	5802000
2004-10-21	2.79	2.80	2.78	2.78	3948000
2004-10-22	2.79	2.87	2.79	2.82	6991200
2004-10-25	2.82	2.82	2.76	2.81	6265200
2004-10-26	2.81	2.84	2.79	2.80	6382800
2004-10-27	2.81	2.88	2.81	2.88	3549600
2004-10-28	2.88	2.92	2.87	2.89	2833200
2004-10-29	2.89	2.91	2.82	2.85	5655600
2004-11-01	2.85	2.86	2.82	2.85	2827200
2004-11-02	2.85	2.88	2.84	2.85	3348000
2004-11-03	2.85	2.92	2.85	2.89	2496000
2004-11-04	2.89	2.93	2.86	2.92	3006000
2004-11-05	2.93	2.96	2.93	2.95	3277200
2004-11-08	2.95	2.97	2.95	2.96	2859600
2004-11-09	2.97	2.98	2.91	2.96	3876000
2004-11-10	2.96	3.00	2.95	2.98	2901600
2004-11-11	2.99	3.01	2.96	3.00	2220000
2004-11-12	3.02	3.02	2.96	3.00	1813200
2004-11-15	3.00	3.01	2.98	2.99	2125200
2004-11-16	3.00	3.03	2.99	2.99	5332800
2004-11-17	2.99	3.03	2.99	3.00	2605200
2004-11-18	3.00	3.00	2.96	3.00	3111600
2004-11-19	3.00	3.01	2.94	2.96	2856000
2004-11-22	2.96	3.00	2.96	3.00	2491200
2004-11-23	3.00	3.06	3.00	3.06	5148000
2004-11-24	3.07	3.11	3.07	3.10	3148800
2004-11-26	3.08	3.11	3.08	3.09	1866000
2004-11-29	3.11	3.12	3.09	3.12	3037200
2004-11-30	3.12	3.14	3.10	3.13	2790000
2004-12-01	3.15	3.15	3.11	3.14	2569200
2004-12-02	3.13	3.13	3.08	3.09	7408800
2004-12-03	3.00	3.30	3.00	3.29	18882000
2004-12-06	3.29	3.29	3.20	3.21	9442800
2004-12-07	3.21	3.28	3.21	3.25	6422400
2004-12-08	3.25	3.38	3.25	3.38	10780800
2004-12-09	3.38	3.52	3.35	3.48	14252400
2004-12-10	3.47	3.50	3.45	3.48	5085600
2004-12-13	3.47	3.48	3.40	3.43	5902800
2004-12-14	3.42	3.50	3.38	3.49	6606000
2004-12-15	3.48	3.49	3.40	3.42	8593200
2004-12-16	3.42	3.42	3.36	3.42	6948000
2004-12-17	3.42	3.49	3.40	3.46	5019600
2004-12-20	3.46	3.48	3.41	3.43	2852400
2004-12-21	3.42	3.42	3.37	3.37	5005200
2004-12-22	3.38	3.41	3.37	3.41	3547200
2004-12-23	3.41	3.48	3.41	3.48	4191600
2004-12-27	3.48	3.49	3.44	3.47	2788800
2004-12-28	3.48	3.53	3.46	3.52	3547200
2004-12-29	3.52	3.52	3.48	3.49	2000400
2004-12-30	3.48	3.49	3.45	3.48	1651200
2004-12-31	3.48	3.48	3.43	3.44	2770800
2005-01-03	3.44	3.45	3.38	3.40	4837200
2005-01-04	3.39	3.39	3.31	3.32	7804800
2005-01-05	3.31	3.32	3.28	3.29	5262000
2005-01-06	3.29	3.35	3.29	3.34	5336400
2005-01-07	3.33	3.35	3.31	3.34	2139600
2005-01-10	3.34	3.46	3.34	3.44	6159600
2005-01-11	3.44	3.44	3.35	3.35	4538400
2005-01-12	3.36	3.39	3.32	3.34	6812400
2005-01-13	3.34	3.37	3.33	3.36	9156000
2005-01-14	3.35	3.43	3.35	3.43	3916800
2005-01-18	3.42	3.49	3.40	3.49	4126800
2005-01-19	3.49	3.49	3.43	3.44	2678400
2005-01-20	3.43	3.45	3.39	3.41	5530800
2005-01-21	3.41	3.43	3.40	3.42	3938400
2005-01-24	3.42	3.50	3.42	3.45	7617600
2005-01-25	3.45	3.48	3.41	3.41	3384000
2005-01-26	3.41	3.43	3.38	3.39	4590000
2005-01-27	3.38	3.45	3.38	3.43	5360400
2005-01-28	3.42	3.43	3.21	3.35	27142800
2005-01-31	3.37	3.40	3.36	3.39	5460000
2005-02-01	3.40	3.43	3.37	3.38	6235200
2005-02-02	3.38	3.40	3.32	3.35	6651600
2005-02-03	3.35	3.37	3.33	3.37	4714800
2005-02-04	3.37	3.39	3.36	3.38	7668000
2005-02-07	3.38	3.42	3.38	3.39	5389200
2005-02-08	3.39	3.42	3.38	3.41	5547600
2005-02-09	3.41	3.45	3.40	3.43	9652800
2005-02-10	3.43	3.48	3.43	3.45	5584800
2005-02-11	3.46	3.55	3.46	3.55	5412000
2005-02-14	3.55	3.57	3.49	3.50	5641200
2005-02-15	3.50	3.53	3.49	3.52	3111600
2005-02-16	3.52	3.54	3.51	3.52	3345600
2005-02-17	3.53	3.54	3.50	3.50	3234000
2005-02-18	3.50	3.50	3.48	3.49	3110400
2005-02-22	3.48	3.48	3.44	3.44	4430400
2005-02-23	3.44	3.50	3.44	3.50	3704400
2005-02-24	3.49	3.54	3.48	3.54	3610800
2005-02-25	3.54	3.57	3.51	3.56	4968000
2005-02-28	3.55	3.59	3.54	3.58	4582800
2005-03-01	3.60	3.64	3.59	3.64	4903200
2005-03-02	3.65	3.69	3.62	3.67	5131200
2005-03-03	3.67	3.67	3.62	3.65	4981200
2005-03-04	3.66	3.68	3.63	3.66	2337600
2005-03-07	3.65	3.65	3.62	3.63	3398400
2005-03-08	3.63	3.66	3.57	3.59	4188000
2005-03-09	3.58	3.63	3.58	3.62	2689200
2005-03-10	3.63	3.66	3.61	3.62	2876400
2005-03-11	3.62	3.64	3.61	3.62	3774000
2005-03-14	3.62	3.70	3.62	3.69	4440000
2005-03-15	3.70	3.72	3.62	3.64	2866800
2005-03-16	3.64	3.64	3.57	3.58	3776400
2005-03-17	3.58	3.61	3.56	3.59	2328000
2005-03-18	3.61	3.62	3.59	3.62	5570400
2005-03-21	3.61	3.63	3.58	3.63	2872800
2005-03-22	3.63	3.64	3.59	3.61	3915600
2005-03-23	3.60	3.61	3.58	3.59	4239600
2005-03-24	3.59	3.61	3.57	3.57	4695600
2005-03-28	3.57	3.58	3.55	3.57	3175200
2005-03-29	3.56	3.61	3.55	3.58	3691200
2005-03-30	3.58	3.62	3.56	3.62	6835200
2005-03-31	3.62	3.62	3.60	3.60	4089600
2005-04-01	3.59	3.63	3.59	3.60	10202400
2005-04-04	3.61	3.61	3.54	3.56	3930000
2005-04-05	3.56	3.59	3.56	3.58	3891600
2005-04-06	3.58	3.61	3.57	3.58	4291200
2005-04-07	3.57	3.57	3.54	3.56	5572800
2005-04-08	3.55	3.55	3.52	3.54	2608800
2005-04-11	3.54	3.56	3.54	3.54	2450400
2005-04-12	3.54	3.55	3.50	3.52	4508400
2005-04-13	3.53	3.57	3.52	3.54	3720000
2005-04-14	3.54	3.55	3.48	3.50	10772400
2005-04-15	3.49	3.55	3.48	3.49	5217600
2005-04-18	3.48	3.52	3.47	3.51	4402800
2005-04-19	3.52	3.55	3.51	3.54	4394400
2005-04-20	3.54	3.57	3.51	3.51	4275600
2005-04-21	3.53	3.55	3.48	3.53	10536000
2005-04-22	3.53	3.56	3.48	3.55	11569200
2005-04-25	3.55	3.66	3.55	3.65	11046000
2005-04-26	3.65	3.69	3.61	3.63	7291200
2005-04-27	3.65	3.67	3.61	3.67	3616800
2005-04-28	3.67	3.68	3.65	3.68	6734400
2005-04-29	3.68	3.68	3.64	3.67	9607200
2005-05-02	3.67	3.74	3.67	3.73	6660000
2005-05-03	3.73	3.78	3.72	3.76	6944400
2005-05-04	3.76	3.79	3.75	3.78	6312000
2005-05-05	3.78	3.81	3.74	3.80	5376000
2005-05-06	3.80	3.82	3.79	3.81	3180000
2005-05-09	3.81	3.85	3.79	3.85	5077200
2005-05-10	3.83	3.89	3.78	3.79	10320000
2005-05-11	3.79	3.83	3.78	3.83	1845600
2005-05-12	3.81	3.82	3.77	3.78	4038000
2005-05-13	3.78	3.78	3.71	3.76	1900800
2005-05-16	3.76	3.79	3.75	3.78	2240400
2005-05-17	3.78	3.78	3.73	3.78	4372800
2005-05-18	3.77	3.82	3.77	3.82	4958400
2005-05-19	3.82	3.84	3.80	3.84	1832400
2005-05-20	3.84	3.84	3.81	3.83	4111200
2005-05-23	3.83	3.86	3.82	3.86	2110800
2005-05-24	3.86	3.86	3.81	3.84	4398000
2005-05-25	3.83	3.83	3.79	3.80	6284400
2005-05-26	3.81	3.82	3.80	3.82	3110400
2005-05-27	3.81	3.87	3.79	3.86	3865200
2005-05-31	3.87	3.87	3.81	3.81	3741600
2005-06-01	3.78	3.85	3.78	3.83	3926400
2005-06-02	3.83	3.89	3.82	3.88	5112000
2005-06-03	3.88	3.91	3.86	3.90	6098400
2005-06-06	3.90	3.90	3.83	3.85	7003200
2005-06-07	3.86	3.90	3.86	3.88	8593200
2005-06-08	3.89	3.89	3.82	3.83	2308800
2005-06-09	3.83	3.83	3.76	3.78	5780400
2005-06-10	3.79	3.79	3.74	3.75	4710000
2005-06-13	3.75	3.77	3.74	3.75	2875200
2005-06-14	3.58	3.61	3.47	3.60	24112800
2005-06-15	3.60	3.62	3.58	3.60	8770800
2005-06-16	3.59	3.62	3.59	3.61	2917200
2005-06-17	3.61	3.62	3.58	3.61	6225600
2005-06-20	3.59	3.61	3.56	3.57	5739600
2005-06-21	3.57	3.58	3.56	3.57	4065600
2005-06-22	3.55	3.55	3.46	3.54	9295200
2005-06-23	3.54	3.57	3.53	3.55	5253600
2005-06-24	3.58	3.59	3.51	3.53	6282000
2005-06-27	3.53	3.55	3.52	3.53	3218400
2005-06-28	3.54	3.57	3.54	3.57	4705200
2005-06-29	3.58	3.58	3.54	3.57	7041600
2005-06-30	3.58	3.61	3.56	3.59	4756800
2005-07-01	3.59	3.60	3.55	3.58	3807600
2005-07-05	3.58	3.63	3.57	3.58	3421200
2005-07-06	3.58	3.58	3.52	3.52	5431200
2005-07-07	3.50	3.52	3.47	3.50	4345200
2005-07-08	3.50	3.52	3.48	3.52	5234400
2005-07-11	3.52	3.54	3.51	3.52	3055200
2005-07-12	3.52	3.53	3.50	3.53	3229200
2005-07-13	3.53	3.53	3.50	3.50	2040000
2005-07-14	3.51	3.53	3.45	3.46	4383600
2005-07-15	3.44	3.46	3.39	3.41	9426000
2005-07-18	3.39	3.43	3.39	3.41	5559600
2005-07-19	3.42	3.43	3.35	3.39	8814000
2005-07-20	3.37	3.42	3.37	3.41	7455600
2005-07-21	3.41	3.46	3.39	3.43	5208000
2005-07-22	3.60	3.79	3.60	3.71	38852400
2005-07-25	3.71	3.76	3.69	3.76	10986000
2005-07-26	3.77	3.83	3.77	3.83	11343600
2005-07-27	3.83	3.85	3.79	3.83	5728800
2005-07-28	3.83	3.87	3.80	3.85	5619600
2005-07-29	3.85	3.86	3.81	3.82	3548400
2005-08-01	3.82	3.84	3.81	3.82	4996800
2005-08-02	3.81	3.82	3.78	3.80	5355600
2005-08-03	3.80	3.81	3.77	3.78	3411600
2005-08-04	3.77	3.79	3.74	3.75	3507600
2005-08-05	3.74	3.74	3.71	3.71	4425600
2005-08-08	3.71	3.72	3.66	3.66	5853600
2005-08-09	3.66	3.67	3.64	3.67	4555200
2005-08-10	3.68	3.68	3.63	3.64	4128000
2005-08-11	3.65	3.71	3.65	3.68	4125600
2005-08-12	3.67	3.69	3.64	3.67	3229200
2005-08-15	3.66	3.70	3.65	3.68	2232000
2005-08-16	3.67	3.67	3.62	3.63	2661600
2005-08-17	3.64	3.65	3.61	3.63	4620000
2005-08-18	3.63	3.63	3.59	3.61	2744400
2005-08-19	3.62	3.63	3.55	3.58	3628800
2005-08-22	3.59	3.60	3.54	3.59	3313200
2005-08-23	3.59	3.61	3.53	3.58	3699600
2005-08-24	3.58	3.61	3.57	3.58	2910000
2005-08-25	3.58	3.59	3.54	3.55	3141600
2005-08-26	3.57	3.61	3.56	3.59	4189200
2005-08-29	3.59	3.64	3.58	3.63	3207600
2005-08-30	3.63	3.64	3.60	3.63	3778800
2005-08-31	3.63	3.68	3.60	3.67	3907200
2005-09-01	3.65	3.68	3.65	3.67	3136800
2005-09-02	3.68	3.70	3.65	3.65	1443600
2005-09-06	3.67	3.73	3.67	3.73	3265200
2005-09-07	3.74	3.76	3.72	3.72	2671200
2005-09-08	3.72	3.73	3.65	3.66	5458800
2005-09-09	3.66	3.68	3.64	3.66	3279600
2005-09-12	3.67	3.68	3.65	3.66	2209200
2005-09-13	3.66	3.69	3.64	3.66	3048000
2005-09-14	3.68	3.69	3.65	3.66	2271600
2005-09-15	3.67	3.69	3.62	3.64	3313200
2005-09-16	3.64	3.68	3.63	3.67	2958000
2005-09-19	3.66	3.68	3.63	3.68	2890800
2005-09-20	3.68	3.70	3.62	3.64	2647200
2005-09-21	3.63	3.63	3.58	3.60	3591600
2005-09-22	3.59	3.63	3.58	3.63	4488000
2005-09-23	3.62	3.62	3.60	3.61	3216000
2005-09-26	3.62	3.66	3.60	3.65	3423600
2005-09-27	3.66	3.67	3.63	3.67	2856000
2005-09-28	3.68	3.69	3.63	3.64	2677200
2005-09-29	3.64	3.67	3.61	3.67	2239200
2005-09-30	3.66	3.70	3.63	3.70	3266400
2005-10-03	3.67	3.71	3.66	3.68	8212800
2005-10-04	3.69	3.75	3.68	3.69	3180000
2005-10-05	3.69	3.70	3.64	3.64	2967600
2005-10-06	3.64	3.65	3.58	3.62	4690800
2005-10-07	3.62	3.64	3.56	3.59	2649600
2005-10-10	3.59	3.59	3.53	3.55	2436000
2005-10-11	3.56	3.58	3.50	3.50	3018000
2005-10-12	3.50	3.51	3.45	3.48	4816800
2005-10-13	3.48	3.52	3.48	3.49	2638800
2005-10-14	3.50	3.53	3.46	3.49	3321600
2005-10-17	3.49	3.50	3.46	3.49	5061600
2005-10-18	3.50	3.58	3.48	3.57	9376800
2005-10-19	3.57	3.59	3.54	3.58	5952000
2005-10-20	3.59	3.60	3.55	3.57	4843200
2005-10-21	3.57	3.58	3.54	3.55	3379200
2005-10-24	3.55	3.56	3.51	3.56	5154000
2005-10-25	3.56	3.56	3.50	3.51	3067200
2005-10-26	3.51	3.51	3.46	3.47	7460400
2005-10-27	3.47	3.48	3.41	3.42	4801200
2005-10-28	3.44	3.45	3.38	3.45	5107200
2005-10-31	3.45	3.51	3.44	3.45	4176000
2005-11-01	3.43	3.50	3.43	3.48	3993600
2005-11-02	3.46	3.53	3.46	3.50	3376800
2005-11-03	3.50	3.52	3.48	3.50	4466400
2005-11-04	3.50	3.51	3.46	3.49	2769600
2005-11-07	3.50	3.51	3.48	3.49	5005200
2005-11-08	3.49	3.52	3.47	3.52	3062400
2005-11-09	3.51	3.55	3.51	3.53	2216400
2005-11-10	3.53	3.55	3.49	3.52	3072000
2005-11-11	3.52	3.53	3.47	3.51	3090000
2005-11-14	3.51	3.51	3.47	3.50	2256000
2005-11-15	3.49	3.50	3.46	3.49	4125600
2005-11-16	3.50	3.51	3.49	3.50	4828800
2005-11-17	3.50	3.51	3.48	3.48	3631200
2005-11-18	3.49	3.50	3.46	3.47	3966000
2005-11-21	3.48	3.48	3.45	3.46	5289600
2005-11-22	3.45	3.46	3.42	3.43	5719200
2005-11-23	3.43	3.44	3.41	3.42	4006800
2005-11-25	3.43	3.45	3.42	3.44	571200
2005-11-28	3.44	3.44	3.37	3.37	5620800
2005-11-29	3.38	3.40	3.30	3.32	6775200
2005-11-30	3.34	3.38	3.32	3.33	8672400
2005-12-01	3.33	3.38	3.31	3.38	12391200
2005-12-02	3.38	3.51	3.37	3.49	7626000
2005-12-05	3.49	3.52	3.45	3.48	4039200
2005-12-06	3.49	3.52	3.48	3.49	3423600
2005-12-07	3.50	3.52	3.44	3.46	4424400
2005-12-08	3.46	3.47	3.42	3.44	3468000
2005-12-09	3.46	3.48	3.45	3.46	4551600
2005-12-12	3.48	3.49	3.46	3.48	3118800
2005-12-13	3.48	3.49	3.46	3.47	3122400
2005-12-14	3.48	3.52	3.47	3.49	2874000
2005-12-15	3.50	3.50	3.47	3.49	2542800
2005-12-16	3.50	3.55	3.49	3.50	3934800
2005-12-19	3.52	3.52	3.44	3.46	3040800
2005-12-20	3.48	3.48	3.44	3.46	2569200
2005-12-21	3.48	3.49	3.45	3.48	3357600
2005-12-22	3.49	3.53	3.48	3.50	1753200
2005-12-23	3.51	3.53	3.48	3.50	1549200
2005-12-27	3.53	3.54	3.46	3.48	3970800
2005-12-28	3.49	3.50	3.48	3.49	2584800
2005-12-29	3.50	3.50	3.47	3.49	2214000
2005-12-30	3.49	3.50	3.46	3.47	1783200
2006-01-03	3.46	3.47	3.43	3.45	5288400
2006-01-04	3.45	3.53	3.45	3.53	4842000
2006-01-05	3.53	3.55	3.51	3.51	4317600
2006-01-06	3.52	3.54	3.50	3.54	2821200
2006-01-09	3.55	3.55	3.49	3.50	4545600
2006-01-10	3.50	3.55	3.49	3.54	5551200
2006-01-11	3.54	3.59	3.51	3.52	6752400
2006-01-12	3.52	3.57	3.51	3.56	3224400
2006-01-13	3.56	3.60	3.56	3.58	3004800
2006-01-17	3.57	3.59	3.52	3.53	3681600
2006-01-18	3.51	3.56	3.51	3.56	3210000
2006-01-19	3.56	3.56	3.53	3.55	2878800
2006-01-20	3.54	3.55	3.52	3.52	3115200
2006-01-23	3.53	3.54	3.52	3.52	6228000
2006-01-24	3.53	3.55	3.51	3.52	5211600
2006-01-25	3.52	3.53	3.47	3.48	4729200
2006-01-26	3.49	3.56	3.49	3.54	5378400
2006-01-27	3.55	3.58	3.53	3.55	2122800
2006-01-30	3.55	3.57	3.54	3.57	3273600
2006-01-31	3.56	3.58	3.55	3.58	3372000
2006-02-01	3.56	3.62	3.56	3.61	5193600
2006-02-02	3.61	3.61	3.56	3.57	2655600
2006-02-03	3.71	3.94	3.71	3.85	30613200
2006-02-06	3.84	3.84	3.71	3.72	10034400
2006-02-07	3.73	3.76	3.65	3.67	6772800
2006-02-08	3.67	3.68	3.66	3.67	5144400
2006-02-09	3.69	3.71	3.65	3.71	5835600
2006-02-10	3.71	3.71	3.63	3.64	6070800
2006-02-13	3.61	3.64	3.58	3.61	6270000
2006-02-14	3.61	3.64	3.58	3.59	5358000
2006-02-15	3.59	3.61	3.56	3.58	5196000
2006-02-16	3.59	3.60	3.57	3.59	4130400
2006-02-17	3.59	3.59	3.53	3.53	3181200
2006-02-21	3.53	3.53	3.47	3.51	6134400
2006-02-22	3.51	3.53	3.50	3.53	4539600
2006-02-23	3.53	3.54	3.51	3.51	3703200
2006-02-24	3.50	3.52	3.49	3.50	2815200
2006-02-27	3.50	3.50	3.49	3.50	5932800
2006-02-28	3.50	3.50	3.42	3.45	6993600
2006-03-01	3.43	3.51	3.42	3.49	6604800
2006-03-02	3.50	3.52	3.49	3.52	5026800
2006-03-03	3.53	3.56	3.51	3.54	6258000
2006-03-06	3.53	3.55	3.50	3.52	4261200
2006-03-07	3.51	3.54	3.47	3.49	5810400
2006-03-08	3.47	3.49	3.44	3.45	4324800
2006-03-09	3.46	3.50	3.46	3.48	3345600
2006-03-10	3.47	3.50	3.47	3.48	1803600
2006-03-13	3.48	3.51	3.45	3.46	2575200
2006-03-14	3.46	3.49	3.45	3.49	3732000
2006-03-15	3.49	3.52	3.48	3.52	2800800
2006-03-16	3.52	3.53	3.50	3.53	2947200
2006-03-17	3.53	3.56	3.52	3.55	3740400
2006-03-20	3.54	3.56	3.53	3.56	3223200
2006-03-21	3.57	3.59	3.55	3.59	6856800
2006-03-22	3.59	3.66	3.57	3.65	6939600
2006-03-23	3.65	3.74	3.65	3.74	12321600
2006-03-24	3.74	3.76	3.73	3.74	5042400
2006-03-27	3.74	3.74	3.71	3.71	4699200
2006-03-28	3.71	3.71	3.67	3.69	2983200
2006-03-29	3.68	3.70	3.65	3.65	4690800
2006-03-30	3.65	3.65	3.57	3.61	15013200
2006-03-31	3.62	3.64	3.61	3.63	4104000
2006-04-03	3.58	3.64	3.58	3.62	5726400
2006-04-04	3.62	3.62	3.58	3.62	5250000
2006-04-05	3.62	3.63	3.58	3.62	3625200
2006-04-06	3.61	3.63	3.58	3.61	3567600
2006-04-07	3.62	3.66	3.60	3.61	2934000
2006-04-10	3.60	3.62	3.57	3.59	3146400
2006-04-11	3.59	3.60	3.55	3.57	2298000
2006-04-12	3.57	3.60	3.56	3.58	2431200
2006-04-13	3.57	3.57	3.50	3.57	3925200
2006-04-17	3.57	3.58	3.55	3.56	3324000
2006-04-18	3.57	3.67	3.57	3.63	4952400
2006-04-19	3.63	3.66	3.62	3.65	4912800
2006-04-20	3.66	3.75	3.65	3.74	6524400
2006-04-21	3.79	3.84	3.75	3.79	9241200
2006-04-24	3.78	3.78	3.71	3.74	6337200
2006-04-25	3.74	3.74	3.71	3.72	2598000
2006-04-26	3.73	3.74	3.70	3.72	2560800
2006-04-27	3.72	3.73	3.70	3.72	1912800
2006-04-28	3.71	3.75	3.70	3.70	3866400
2006-05-01	3.67	3.70	3.65	3.66	3855600
2006-05-02	3.66	3.68	3.65	3.66	2922000
2006-05-03	3.66	3.68	3.62	3.64	2484000
2006-05-04	3.64	3.68	3.64	3.67	2368800
2006-05-05	3.67	3.70	3.65	3.69	2618400
2006-05-08	3.68	3.70	3.67	3.68	1938000
2006-05-09	3.67	3.68	3.62	3.63	3895200
2006-05-10	3.63	3.67	3.63	3.66	6229200
2006-05-11	3.65	3.73	3.64	3.68	4309200
2006-05-12	3.69	3.69	3.64	3.67	3154800
2006-05-15	3.65	3.71	3.65	3.71	5858400
2006-05-16	3.71	3.73	3.70	3.70	3542400
2006-05-17	3.69	3.71	3.63	3.65	3903600
2006-05-18	3.66	3.70	3.64	3.65	3520800
2006-05-19	3.67	3.70	3.65	3.69	3855600
2006-05-22	3.68	3.70	3.63	3.67	4974000
2006-05-23	3.68	3.68	3.61	3.63	3517200
2006-05-24	3.62	3.67	3.59	3.65	3289200
2006-05-25	3.66	3.68	3.63	3.66	2964000
2006-05-26	3.67	3.71	3.65	3.67	2566800
2006-05-30	3.66	3.70	3.65	3.68	2462400
2006-05-31	3.68	3.71	3.66	3.70	3166800
2006-06-01	3.69	3.72	3.67	3.71	3738000
2006-06-02	3.73	3.76	3.72	3.76	2875200
2006-06-05	3.75	3.77	3.70	3.71	2472000
2006-06-06	3.71	3.73	3.68	3.70	2510400
2006-06-07	3.70	3.76	3.70	3.74	4233600
2006-06-08	3.73	3.78	3.73	3.78	4309200
2006-06-09	3.78	3.79	3.75	3.76	1971600
2006-06-12	3.76	3.76	3.71	3.72	3147600
2006-06-13	3.71	3.77	3.71	3.73	3567600
2006-06-14	3.72	3.73	3.69	3.72	3025200
2006-06-15	3.73	3.78	3.70	3.78	3697200
2006-06-16	3.78	3.81	3.76	3.78	4207200
2006-06-19	3.78	3.80	3.74	3.75	4942800
2006-06-20	3.74	3.78	3.73	3.75	3649200
2006-06-21	3.74	3.78	3.74	3.78	3340800
2006-06-22	3.77	3.77	3.69	3.69	5448000
2006-06-23	3.69	3.72	3.67	3.69	2872800
2006-06-26	3.69	3.75	3.68	3.71	4803600
2006-06-27	3.71	3.71	3.67	3.68	3702000
2006-06-28	3.69	3.70	3.66	3.66	3472800
2006-06-29	3.68	3.73	3.67	3.71	7305600
2006-06-30	3.72	3.79	3.69	3.79	6034800
2006-07-03	3.79	3.80	3.75	3.79	1857600
2006-07-05	3.79	3.80	3.72	3.73	3045600
2006-07-06	3.73	3.78	3.73	3.75	2350800
2006-07-07	3.74	3.78	3.73	3.74	1974000
2006-07-10	3.75	3.79	3.73	3.74	4122000
2006-07-11	3.73	3.75	3.72	3.73	2932800
2006-07-12	3.73	3.77	3.73	3.74	2673600
2006-07-13	3.74	3.76	3.72	3.72	2682000
2006-07-14	3.72	3.74	3.67	3.68	3512400
2006-07-17	3.67	3.72	3.67	3.71	3170400
2006-07-18	3.71	3.74	3.67	3.72	2995200
2006-07-19	3.72	3.83	3.72	3.81	4180800
2006-07-20	3.82	3.83	3.77	3.80	3158400
2006-07-21	3.80	3.81	3.73	3.76	2386800
2006-07-24	3.76	3.79	3.71	3.74	3558000
2006-07-25	3.59	3.64	3.46	3.61	18846000
2006-07-26	3.60	3.63	3.53	3.62	10965600
2006-07-27	3.62	3.64	3.56	3.62	5106000
2006-07-28	3.62	3.68	3.61	3.67	3327600
2006-07-31	3.67	3.71	3.66	3.69	2625600
2006-08-01	3.68	3.68	3.62	3.67	2835600
2006-08-02	3.69	3.73	3.68	3.70	3860400
2006-08-03	3.68	3.71	3.63	3.69	3553200
2006-08-04	3.71	3.75	3.71	3.73	3682800
2006-08-07	3.71	3.72	3.67	3.69	2182800
2006-08-08	3.70	3.73	3.69	3.71	2821200
2006-08-09	3.73	3.75	3.72	3.73	2949600
2006-08-10	3.72	3.81	3.71	3.79	4992000
2006-08-11	3.78	3.78	3.76	3.77	1908000
2006-08-14	3.77	3.78	3.74	3.76	2118000
2006-08-15	3.78	3.80	3.76	3.79	4148400
2006-08-16	3.79	3.82	3.79	3.81	3168000
2006-08-17	3.80	3.87	3.80	3.86	3739200
2006-08-18	3.86	3.86	3.81	3.84	2055600
2006-08-21	3.83	3.84	3.81	3.83	1249200
2006-08-22	3.82	3.82	3.78	3.79	2822400
2006-08-23	3.78	3.87	3.78	3.86	4968000
2006-08-24	3.86	3.87	3.82	3.83	2287200
2006-08-25	3.83	3.89	3.83	3.88	3066000
2006-08-28	3.86	3.87	3.83	3.85	2475600
2006-08-29	3.84	3.87	3.81	3.87	2913600
2006-08-30	3.87	3.89	3.85	3.88	2037600
2006-08-31	3.88	3.91	3.86	3.89	2049600
2006-09-01	3.89	3.90	3.84	3.89	1926000
2006-09-05	3.88	3.89	3.87	3.88	1825200
2006-09-06	3.86	3.86	3.80	3.83	3530400
2006-09-07	3.81	3.92	3.81	3.88	3568800
2006-09-08	3.88	3.90	3.83	3.89	2870400
2006-09-11	3.88	3.94	3.87	3.94	2338800
2006-09-12	3.92	3.97	3.91	3.96	3736800
2006-09-13	3.96	3.96	3.93	3.94	2521200
2006-09-14	3.92	3.92	3.89	3.92	2043600
2006-09-15	3.94	3.96	3.91	3.91	3806400
2006-09-18	3.92	3.92	3.88	3.89	2288400
2006-09-19	3.88	3.91	3.85	3.89	2060400
2006-09-20	3.89	3.90	3.88	3.89	2782800
2006-09-21	3.89	3.90	3.86	3.87	3325200
2006-09-22	3.87	3.88	3.83	3.86	1843200
2006-09-25	3.86	3.88	3.83	3.87	3050400
2006-09-26	3.87	3.90	3.85	3.89	2301600
2006-09-27	3.89	3.92	3.89	3.90	3654000
2006-09-28	3.89	3.92	3.89	3.90	4980000
2006-09-29	3.90	3.94	3.88	3.88	4136400
2006-10-02	3.87	3.93	3.87	3.90	3915600
2006-10-03	3.90	3.92	3.89	3.90	1785600
2006-10-04	3.90	3.95	3.90	3.93	2236800
2006-10-05	3.91	3.98	3.91	3.97	3586800
2006-10-06	3.96	3.97	3.92	3.95	1538400
2006-10-09	3.94	4.00	3.94	4.00	2834400
2006-10-10	4.00	4.02	3.98	3.99	3318000
2006-10-11	3.97	4.01	3.97	3.99	2868000
2006-10-12	3.99	4.00	3.92	3.94	5804400
2006-10-13	3.93	3.93	3.90	3.91	4550400
2006-10-16	3.92	3.99	3.91	3.99	2737200
2006-10-17	3.99	3.99	3.89	3.89	5719200
2006-10-18	3.89	3.90	3.84	3.85	9912000
2006-10-19	3.85	3.89	3.83	3.85	7849200
2006-10-20	3.73	3.76	3.67	3.70	15037200
2006-10-23	3.70	3.70	3.66	3.67	7070400
2006-10-24	3.66	3.70	3.65	3.69	7470000
2006-10-25	3.69	3.72	3.68	3.70	4424400
2006-10-26	3.70	3.72	3.67	3.72	4299600
2006-10-27	3.71	3.71	3.67	3.67	2824800
2006-10-30	3.66	3.68	3.63	3.63	5157600
2006-10-31	3.62	3.62	3.56	3.58	9180000
2006-11-01	3.56	3.59	3.52	3.56	7880400
2006-11-02	3.54	3.57	3.53	3.56	5036400
2006-11-03	3.56	3.63	3.56	3.61	4435200
2006-11-06	3.61	3.66	3.59	3.64	4431600
2006-11-07	3.65	3.67	3.63	3.63	2576400
2006-11-08	3.62	3.66	3.62	3.65	4076400
2006-11-09	3.65	3.66	3.60	3.60	5814000
2006-11-10	3.60	3.60	3.58	3.60	3642000
2006-11-13	3.59	3.60	3.55	3.57	4692000
2006-11-14	3.57	3.60	3.53	3.60	3958800
2006-11-15	3.60	3.65	3.60	3.64	3408000
2006-11-16	3.65	3.67	3.63	3.67	3867600
2006-11-17	3.67	3.69	3.66	3.67	2800800
2006-11-20	3.67	3.72	3.66	3.69	5006400
2006-11-21	3.69	3.75	3.68	3.73	5156400
2006-11-22	3.73	3.75	3.72	3.75	2874000
2006-11-24	3.73	3.76	3.73	3.74	1482000
2006-11-27	3.74	3.78	3.72	3.74	7600800
2006-11-28	3.74	3.78	3.74	3.77	5947200
2006-11-29	3.78	3.83	3.78	3.82	3750000
2006-11-30	3.82	3.85	3.81	3.82	3835200
2006-12-01	3.81	3.84	3.79	3.83	3339600
2006-12-04	3.83	3.91	3.83	3.89	3583200
2006-12-05	3.90	3.90	3.86	3.88	1827600
2006-12-06	3.88	3.89	3.87	3.88	1947600
2006-12-07	3.88	3.90	3.86	3.87	3349200
2006-12-08	3.87	3.89	3.86	3.88	3667200
2006-12-11	3.90	3.98	3.90	3.93	6939600
2006-12-12	3.93	3.98	3.93	3.97	5082000
2006-12-13	3.98	3.99	3.93	3.95	3513600
2006-12-14	3.96	3.99	3.94	3.94	3039600
2006-12-15	3.95	4.02	3.95	4.00	4078800
2006-12-18	4.00	4.04	4.00	4.03	3339600
2006-12-19	4.02	4.03	3.96	4.00	3409200
2006-12-20	3.99	4.02	3.98	4.01	1959600
2006-12-21	4.01	4.04	3.96	3.97	2637600
2006-12-22	3.96	3.97	3.94	3.94	1719600
2006-12-26	3.93	3.99	3.93	3.98	1108800
2006-12-27	3.98	4.00	3.97	3.99	1010400
2006-12-28	3.98	4.03	3.98	3.99	1965600
2006-12-29	3.99	3.99	3.92	3.92	1803600
2007-01-03	3.90	4.02	3.84	4.00	4191600
2007-01-04	4.00	4.02	3.99	4.00	2204400
2007-01-05	3.99	4.00	3.95	3.99	1730400
2007-01-08	3.98	3.99	3.94	3.97	3348000
2007-01-09	3.97	4.02	3.97	4.00	2149200
2007-01-10	3.99	4.01	3.98	4.00	1556400
2007-01-11	4.01	4.07	4.01	4.04	2216400
2007-01-12	4.04	4.12	4.04	4.11	4752000
2007-01-16	4.11	4.12	4.10	4.11	3079200
2007-01-17	4.09	4.12	4.09	4.11	3259200
2007-01-18	4.11	4.15	4.10	4.12	2918400
2007-01-19	4.10	4.12	4.10	4.11	3490800
2007-01-22	4.11	4.15	4.10	4.14	2920800
2007-01-23	4.13	4.16	4.11	4.14	2692800
2007-01-24	4.13	4.17	4.13	4.17	2108400
2007-01-25	4.17	4.19	4.15	4.18	3336000
2007-01-26	4.18	4.26	4.18	4.25	4687200
2007-01-29	4.25	4.28	4.23	4.27	9842400
2007-01-30	4.26	4.28	4.23	4.27	6704400
2007-01-31	4.26	4.27	4.23	4.26	5032080
2007-02-01	4.26	4.28	4.24	4.27	3525600
2007-02-02	4.29	4.33	4.25	4.32	6817200
2007-02-05	4.32	4.38	4.28	4.35	6396000
2007-02-06	4.13	4.24	4.07	4.16	14065200
2007-02-07	4.17	4.25	4.17	4.22	5050800
2007-02-08	4.21	4.28	4.21	4.24	3271200
2007-02-09	4.24	4.27	4.20	4.22	2989200
2007-02-12	4.22	4.28	4.22	4.25	3179040
2007-02-13	4.25	4.27	4.25	4.26	2210820
2007-02-14	4.26	4.32	4.25	4.30	2848500
2007-02-15	4.28	4.36	4.28	4.34	3051600
2007-02-16	4.33	4.37	4.33	4.37	2691600
2007-02-20	4.29	4.29	4.23	4.25	8838000
2007-02-21	4.24	4.32	4.24	4.29	3775200
2007-02-22	4.31	4.32	4.28	4.28	2763600
2007-02-23	4.29	4.33	4.29	4.31	2535600
2007-02-26	4.32	4.33	4.26	4.27	3847068
2007-02-27	4.21	4.24	4.17	4.18	3721200
2007-02-28	4.18	4.23	4.12	4.20	6037200
2007-03-01	4.17	4.18	4.08	4.15	6177564
2007-03-02	4.15	4.24	4.15	4.19	5748000
2007-03-05	4.19	4.21	4.16	4.18	5823600
2007-03-06	4.18	4.26	4.15	4.25	8355600
2007-03-07	4.25	4.28	4.22	4.28	10297200
2007-03-08	4.25	4.25	4.13	4.14	16939200
2007-03-09	4.16	4.17	4.11	4.14	7552800
2007-03-12	4.14	4.15	4.12	4.13	5532000
2007-03-13	4.12	4.12	4.05	4.06	8569200
2007-03-14	4.06	4.07	4.01	4.05	7936800
2007-03-15	4.05	4.09	4.05	4.08	5920800
2007-03-16	4.08	4.09	4.06	4.06	4346400
2007-03-19	4.08	4.12	4.07	4.10	3500400
2007-03-20	4.10	4.11	4.02	4.11	12885600
2007-03-21	4.12	4.13	4.09	4.13	4858800
2007-03-22	4.13	4.18	4.13	4.15	9502800
2007-03-23	4.15	4.16	4.11	4.15	4099200
2007-03-26	4.14	4.15	4.11	4.13	4093200
2007-03-27	4.12	4.19	4.11	4.16	3278400
2007-03-28	4.16	4.20	4.16	4.19	4963200
2007-03-29	4.21	4.23	4.20	4.21	4039200
2007-03-30	4.21	4.24	4.20	4.23	1773600
2007-04-02	4.23	4.25	4.21	4.25	2258400
2007-04-03	4.27	4.30	4.25	4.28	3291600
2007-04-04	4.28	4.29	4.25	4.29	3370800
2007-04-05	4.28	4.30	4.28	4.29	1896000
2007-04-09	4.30	4.31	4.28	4.28	1395600
2007-04-10	4.28	4.32	4.28	4.29	3336000
2007-04-11	4.30	4.30	4.26	4.28	2937600
2007-04-12	4.27	4.33	4.27	4.32	2942400
2007-04-13	4.33	4.37	4.31	4.36	3496800
2007-04-16	4.37	4.41	4.37	4.40	4375200
2007-04-17	4.39	4.41	4.38	4.40	6504000
2007-04-18	4.38	4.40	4.36	4.37	3862800
2007-04-19	4.35	4.36	4.32	4.33	3592800
2007-04-20	4.33	4.35	4.32	4.33	8910000
2007-04-23	4.31	4.35	4.30	4.35	4852800
2007-04-24	4.25	4.25	4.04	4.09	31598400
2007-04-25	4.09	4.09	4.02	4.06	7052580
2007-04-26	4.06	4.09	4.04	4.08	5952000
2007-04-27	4.08	4.10	4.07	4.07	6292752
2007-04-30	4.21	4.21	4.08	4.08	8040000
2007-05-01	4.08	4.08	4.03	4.06	7765200
2007-05-02	4.05	4.12	4.04	4.11	7239600
2007-05-03	4.10	4.13	4.09	4.09	4729200
2007-05-04	4.09	4.10	4.05	4.07	3154800
2007-05-07	4.07	4.11	4.07	4.10	4706400
2007-05-08	4.10	4.11	4.05	4.08	4500000
2007-05-09	4.07	4.12	4.05	4.07	4429200
2007-05-10	4.06	4.10	4.06	4.07	4272000
2007-05-11	4.06	4.10	4.06	4.09	2634000
2007-05-14	4.08	4.13	4.08	4.09	5875200
2007-05-15	4.08	4.12	4.07	4.09	4922400
2007-05-16	4.10	4.12	4.01	4.11	7549200
2007-05-17	4.09	4.11	4.08	4.10	2595600
2007-05-18	4.11	4.17	4.10	4.15	4240800
2007-05-21	4.14	4.17	4.13	4.17	4664400
2007-05-22	4.16	4.22	4.16	4.22	4326000
2007-05-23	4.23	4.31	4.23	4.26	7704000
2007-05-24	4.26	4.29	4.23	4.24	5529600
2007-05-25	4.25	4.25	4.19	4.20	4888800
2007-05-29	4.20	4.22	4.18	4.19	3934800
2007-05-30	4.18	4.20	4.17	4.18	3655200
2007-05-31	4.20	4.20	4.17	4.18	5685600
2007-06-01	4.19	4.21	4.18	4.20	3301200
2007-06-04	4.18	4.24	4.18	4.24	3565200
2007-06-05	4.23	4.24	4.20	4.21	2853600
2007-06-06	4.19	4.19	4.15	4.18	3021600
2007-06-07	4.17	4.17	4.13	4.14	3966000
2007-06-08	4.13	4.14	4.12	4.14	3175200
2007-06-11	4.13	4.15	4.11	4.14	3514800
2007-06-12	4.14	4.14	4.09	4.09	3650400
2007-06-13	4.09	4.12	4.08	4.12	2292000
2007-06-14	4.13	4.13	4.10	4.11	2306400
2007-06-15	4.13	4.14	4.10	4.11	4822800
2007-06-18	4.12	4.12	4.10	4.11	2983740
2007-06-19	4.13	4.15	4.09	4.14	3315600
2007-06-20	4.15	4.15	4.10	4.11	5720400
2007-06-21	4.10	4.12	4.08	4.11	2294400
2007-06-22	4.10	4.13	4.08	4.10	5221200
2007-06-25	4.10	4.12	4.06	4.06	3524400
2007-06-26	4.08	4.15	4.07	4.15	4635600
2007-06-27	4.13	4.19	4.13	4.19	4920504
2007-06-28	4.18	4.20	4.15	4.17	2934000
2007-06-29	4.17	4.18	4.10	4.11	3609600
2007-07-02	4.12	4.13	4.09	4.13	2640000
2007-07-03	4.16	4.19	4.13	4.17	2366400
2007-07-05	4.17	4.17	4.15	4.16	1248000
2007-07-06	4.15	4.20	4.15	4.19	3554400
2007-07-09	4.19	4.19	4.15	4.17	2142000
2007-07-10	4.15	4.17	4.10	4.11	3031200
2007-07-11	4.11	4.15	4.10	4.15	3054000
2007-07-12	4.15	4.20	4.15	4.18	5349600
2007-07-13	4.18	4.19	4.14	4.16	3812400
2007-07-16	4.16	4.18	4.15	4.17	4899600
2007-07-17	4.16	4.19	4.16	4.17	3967200
2007-07-18	4.15	4.18	4.15	4.17	3550800
2007-07-19	4.18	4.23	4.18	4.21	3583200
2007-07-20	4.20	4.20	4.16	4.17	5220000
2007-07-23	4.19	4.21	4.15	4.16	6986400
2007-07-24	3.98	4.01	3.92	3.94	24177600
2007-07-25	3.93	3.94	3.86	3.89	7706400
2007-07-26	3.86	3.92	3.84	3.87	11365200
2007-07-27	3.88	3.91	3.85	3.87	10142400
2007-07-30	3.86	3.86	3.83	3.85	8430000
2007-07-31	3.87	3.87	3.82	3.83	8824800
2007-08-01	3.83	3.88	3.80	3.87	8545200
2007-08-02	3.92	3.92	3.85	3.88	4999200
2007-08-03	3.88	3.89	3.84	3.86	7314000
2007-08-06	3.88	3.89	3.85	3.88	7936800
2007-08-07	3.86	3.89	3.84	3.87	9403200
2007-08-08	3.87	4.00	3.86	3.94	11438400
2007-08-09	3.89	3.94	3.86	3.90	14691600
2007-08-10	3.87	3.89	3.80	3.86	12590400
2007-08-13	3.88	3.91	3.85	3.88	7449600
2007-08-14	3.87	3.91	3.86	3.88	7762800
2007-08-15	3.86	3.92	3.85	3.86	4603200
2007-08-16	3.84	3.94	3.84	3.93	4741200
2007-08-17	4.00	4.00	3.90	3.92	5863200
2007-08-20	3.92	3.93	3.88	3.90	5632800
2007-08-21	3.88	3.92	3.88	3.91	5106000
2007-08-22	3.92	3.92	3.89	3.91	3304800
2007-08-23	3.91	3.96	3.91	3.95	3470400
2007-08-24	3.95	4.00	3.95	4.00	2918400
2007-08-27	3.99	4.03	3.99	4.01	2995200
2007-08-28	3.99	4.02	3.94	3.95	3678000
2007-08-29	3.99	4.00	3.92	4.00	3037200
2007-08-30	3.97	4.00	3.96	3.98	3308400
2007-08-31	4.02	4.04	3.98	4.03	4107600
2007-09-04	4.00	4.03	3.97	3.97	3979200
2007-09-05	4.02	4.04	4.00	4.04	6054000
2007-09-06	4.05	4.05	4.03	4.04	3116400
2007-09-07	4.04	4.06	4.01	4.03	3792000
2007-09-10	4.03	4.05	3.99	3.99	3262800
2007-09-11	4.01	4.02	3.98	4.02	2428800
2007-09-12	4.00	4.05	4.00	4.03	3694800
2007-09-13	4.05	4.05	3.98	3.98	2940000
2007-09-14	3.96	4.01	3.94	3.99	2654400
2007-09-17	3.99	4.01	3.95	3.96	1315200
2007-09-18	3.97	4.02	3.93	4.01	3963600
2007-09-19	4.04	4.08	4.03	4.06	5882400
2007-09-20	4.06	4.08	4.05	4.07	4191600
2007-09-21	4.10	4.10	4.06	4.06	4827600
2007-09-24	4.08	4.08	4.01	4.04	2377200
2007-09-25	4.03	4.04	4.02	4.03	1964400
2007-09-26	4.06	4.09	4.04	4.06	3307200
2007-09-27	4.08	4.15	4.08	4.11	3477600
2007-09-28	4.12	4.12	4.08	4.11	2540400
2007-10-01	4.10	4.14	4.03	4.12	3840000
2007-10-02	4.12	4.14	4.09	4.13	2301600
2007-10-03	4.12	4.16	4.10	4.15	2359200
2007-10-04	4.17	4.21	4.17	4.21	5353200
2007-10-05	4.29	4.41	4.28	4.29	6898800
2007-10-08	4.30	4.32	4.27	4.29	2169600
2007-10-09	4.30	4.31	4.21	4.25	3250800
2007-10-10	4.22	4.23	4.19	4.21	4927200
2007-10-11	4.22	4.23	4.21	4.22	5059200
2007-10-12	4.23	4.24	4.14	4.15	5208084
2007-10-15	4.16	4.17	4.12	4.14	3908400
2007-10-16	4.14	4.15	4.11	4.11	4258800
2007-10-17	4.14	4.16	4.10	4.15	5642400
2007-10-18	4.12	4.15	4.10	4.13	4164000
2007-10-19	4.13	4.15	4.09	4.14	4632000
2007-10-22	4.12	4.19	4.10	4.15	7094400
2007-10-23	4.15	4.29	3.92	4.00	20556000
2007-10-24	3.99	4.07	3.99	4.07	8281200
2007-10-25	4.06	4.12	4.01	4.09	5898000
2007-10-26	4.11	4.16	4.10	4.12	5851200
2007-10-29	4.14	4.15	4.11	4.14	3891600
2007-10-30	4.11	4.15	4.11	4.13	4234800
2007-10-31	4.14	4.19	4.12	4.19	6069600
2007-11-01	4.13	4.17	4.13	4.15	4689600
2007-11-02	4.16	4.19	4.12	4.18	4958400
2007-11-05	4.15	4.19	4.15	4.16	5563332
2007-11-06	4.16	4.19	4.13	4.16	2802132
2007-11-07	4.12	4.21	4.12	4.18	4838760
2007-11-08	4.21	4.21	4.15	4.20	5014812
2007-11-09	4.14	4.20	4.14	4.16	3368880
2007-11-12	4.13	4.18	4.13	4.14	2000400
2007-11-13	4.16	4.19	4.14	4.17	2374800
2007-11-14	4.18	4.21	4.14	4.19	2539800
2007-11-15	4.19	4.22	4.18	4.19	2875200
2007-11-16	4.20	4.21	4.16	4.20	3405600
2007-11-19	4.17	4.22	4.16	4.19	4900800
2007-11-20	4.18	4.21	4.14	4.19	7567200
2007-11-21	4.15	4.17	4.08	4.09	4478400
2007-11-23	4.09	4.15	4.09	4.14	676800
2007-11-26	4.13	4.15	4.07	4.08	2008800
2007-11-27	4.10	4.12	4.08	4.10	4150800
2007-11-28	4.10	4.23	4.10	4.22	2484000
2007-11-29	4.19	4.25	4.14	4.15	3900000
2007-11-30	4.18	4.18	4.10	4.12	5214000
2007-12-03	4.14	4.14	4.05	4.08	3308400
2007-12-04	4.04	4.06	3.96	3.97	11005200
2007-12-05	4.00	4.02	3.93	3.95	7760400
2007-12-06	3.93	4.04	3.91	3.99	6493200
2007-12-07	3.97	4.16	3.97	4.04	11403600
2007-12-10	4.03	4.12	4.03	4.10	4618416
2007-12-11	4.13	4.14	4.04	4.04	3399600
2007-12-12	4.11	4.12	4.04	4.07	2440800
2007-12-13	4.06	4.09	4.04	4.09	2408400
2007-12-14	4.07	4.10	4.06	4.08	3397200
2007-12-17	4.06	4.09	3.99	3.99	3517200
2007-12-18	4.02	4.03	3.89	3.91	6691200
2007-12-19	3.90	3.93	3.90	3.92	5815680
2007-12-20	3.94	3.96	3.91	3.94	2361600
2007-12-21	3.99	4.01	3.95	3.97	5531652
2007-12-24	3.97	3.99	3.96	3.97	1339200
2007-12-26	3.97	3.97	3.91	3.92	3112788
2007-12-27	3.92	3.92	3.87	3.88	6165840
2007-12-28	3.88	3.88	3.83	3.85	3864024
2007-12-31	3.83	3.85	3.82	3.83	6642264
2008-01-02	3.81	3.84	3.75	3.77	8926800
2008-01-03	3.78	3.82	3.77	3.81	3876000
2008-01-04	3.76	3.81	3.75	3.78	4712400
2008-01-07	3.78	3.82	3.77	3.78	3522000
2008-01-08	3.80	3.83	3.74	3.76	5732880
2008-01-09	3.76	3.83	3.75	3.82	6385200
2008-01-10	3.81	3.84	3.79	3.82	4305600
2008-01-11	3.79	3.84	3.79	3.82	3753600
2008-01-14	3.83	3.88	3.82	3.87	3237600
2008-01-15	3.84	3.90	3.83	3.88	4821900
2008-01-16	3.87	3.95	3.87	3.93	6058824
2008-01-17	3.95	3.97	3.90	3.92	6104256
2008-01-18	3.93	3.95	3.87	3.88	4449600
2008-01-22	3.76	3.88	3.76	3.84	4994436
2008-01-23	3.75	3.86	3.75	3.85	6669240
2008-01-24	3.88	3.89	3.81	3.86	4757136
2008-01-25	3.87	3.88	3.80	3.81	5778228
2008-01-28	3.80	3.86	3.78	3.86	4777200
2008-01-29	3.88	3.92	3.86	3.92	4462800
2008-01-30	3.90	3.95	3.89	3.91	4141476
2008-01-31	3.86	3.90	3.84	3.86	5658000
2008-02-01	3.87	3.92	3.85	3.87	6183600
2008-02-04	3.86	3.96	3.86	3.92	5232828
2008-02-05	3.86	3.93	3.86	3.93	8282400
2008-02-06	3.92	3.92	3.78	3.79	8937600
2008-02-07	3.78	3.80	3.75	3.79	4965600
2008-02-08	3.80	3.81	3.67	3.69	8231544
2008-02-11	3.68	3.73	3.67	3.73	4131708
2008-02-12	3.75	3.77	3.71	3.76	4056900
2008-02-13	3.79	3.83	3.65	3.67	10446996
2008-02-14	3.67	3.70	3.54	3.55	8889600
2008-02-15	3.57	3.57	3.47	3.57	9160200
2008-02-19	3.60	3.61	3.54	3.55	4950000
2008-02-20	3.53	3.61	3.51	3.60	6991200
2008-02-21	3.63	3.63	3.58	3.59	3531600
2008-02-22	3.59	3.60	3.54	3.59	3980400
2008-02-25	3.58	3.71	3.58	3.71	5673900
2008-02-26	3.71	3.73	3.67	3.71	4886724
2008-02-27	3.67	3.71	3.67	3.69	4210800
2008-02-28	3.68	3.71	3.67	3.68	4651200
2008-02-29	3.65	3.66	3.61	3.63	4025436
2008-03-03	3.63	3.65	3.59	3.62	6111600
2008-03-04	3.58	3.60	3.56	3.58	8970000
2008-03-05	3.58	3.61	3.57	3.58	4541940
2008-03-06	3.57	3.61	3.57	3.59	7462800
2008-03-07	3.64	3.65	3.58	3.62	13489680
2008-03-10	3.63	3.69	3.62	3.67	9241200
2008-03-11	3.69	3.69	3.63	3.67	5909052
2008-03-12	3.67	3.72	3.66	3.68	3464400
2008-03-13	3.65	3.69	3.62	3.68	4555200
2008-03-14	3.69	3.70	3.62	3.67	3810000
2008-03-17	3.63	3.72	3.61	3.68	4774800
2008-03-18	3.75	3.84	3.74	3.83	6567600
2008-03-19	3.85	3.93	3.85	3.85	10251924
2008-03-20	3.84	3.86	3.77	3.80	6582000
2008-03-24	3.80	3.88	3.80	3.87	3241104
2008-03-25	3.86	3.87	3.77	3.79	4617600
2008-03-26	3.78	3.83	3.77	3.81	2547600
2008-03-27	3.81	3.83	3.76	3.77	3565320
2008-03-28	3.79	3.79	3.73	3.74	3703128
2008-03-31	3.72	3.73	3.66	3.71	6074640
2008-04-01	3.76	3.83	3.73	3.83	3091572
2008-04-02	3.80	3.84	3.79	3.81	3034800
2008-04-03	3.77	3.82	3.75	3.81	2443200
2008-04-04	3.79	3.83	3.78	3.82	3070800
2008-04-07	3.84	3.87	3.82	3.86	2409996
2008-04-08	3.84	3.89	3.83	3.87	3159600
2008-04-09	3.87	3.90	3.86	3.89	6408000
2008-04-10	3.88	3.90	3.81	3.89	6421200
2008-04-11	3.88	3.89	3.86	3.87	6307200
2008-04-14	3.85	3.87	3.83	3.87	5600928
2008-04-15	3.90	3.93	3.90	3.93	5527404
2008-04-16	3.94	3.99	3.93	3.98	3788964
2008-04-17	3.98	3.98	3.93	3.97	3774612
2008-04-18	4.02	4.03	3.99	4.02	2532348
2008-04-21	3.99	4.01	3.96	4.00	4305876
2008-04-22	3.98	4.05	3.92	4.04	6337092
2008-04-23	4.35	4.78	4.35	4.58	37251540
2008-04-24	4.57	4.66	4.52	4.63	14131368
2008-04-25	4.63	4.72	4.61	4.67	11074956
2008-04-28	4.71	4.73	4.63	4.69	5151492
2008-04-29	4.69	4.69	4.64	4.66	4832148
2008-04-30	4.62	4.67	4.62	4.62	5026596
2008-05-01	4.62	4.71	4.61	4.69	5586816
2008-05-02	4.71	4.76	4.58	4.63	6322368
2008-05-05	4.60	4.67	4.60	4.66	3195636
2008-05-06	4.65	4.66	4.62	4.64	4556460
2008-05-07	4.63	4.70	4.59	4.63	4249344
2008-05-08	4.68	4.69	4.62	4.67	4594692
2008-05-09	4.65	4.67	4.62	4.65	3183012
2008-05-12	4.64	4.67	4.63	4.67	3879468
2008-05-13	4.67	4.68	4.64	4.65	3628080
2008-05-14	4.64	4.74	4.62	4.71	6570120
2008-05-15	4.79	4.81	4.70	4.70	6981144
2008-05-16	4.71	4.73	4.68	4.72	3356112
2008-05-19	4.71	4.74	4.70	4.71	2386200
2008-05-20	4.72	4.75	4.70	4.72	3404448
2008-05-21	4.77	4.77	4.69	4.69	2997060
2008-05-22	4.74	4.79	4.69	4.69	6850548
2008-05-23	4.67	4.67	4.57	4.63	7602684
2008-05-27	4.65	4.73	4.65	4.73	4620444
2008-05-28	4.71	4.75	4.68	4.75	3679536
2008-05-29	4.73	4.80	4.71	4.80	7074804
2008-05-30	4.79	4.83	4.75	4.81	8450664
2008-06-02	4.81	4.85	4.75	4.82	7713792
2008-06-03	4.80	4.83	4.77	4.81	5659848
2008-06-04	4.82	4.88	4.78	4.88	4966164
2008-06-05	4.92	5.08	4.90	5.01	13464840
2008-06-06	5.00	5.02	4.96	4.97	7480728
2008-06-09	4.97	5.01	4.90	4.98	6205428
2008-06-10	4.91	4.97	4.89	4.91	6710124
2008-06-11	4.92	4.96	4.89	4.92	6136668
2008-06-12	4.93	5.02	4.93	4.98	6242364
2008-06-13	5.02	5.07	5.01	5.02	5988792
2008-06-16	5.01	5.11	5.01	5.08	10134336
2008-06-17	5.10	5.14	5.09	5.11	7527648
2008-06-18	5.13	5.13	5.04	5.07	5406720
2008-06-19	5.07	5.19	5.05	5.17	10392948
2008-06-20	5.05	5.08	4.98	5.03	16175412
2008-06-23	5.04	5.13	5.02	5.11	15299928
2008-06-24	5.10	5.17	5.09	5.14	12434472
2008-06-25	5.17	5.29	5.16	5.24	10366392
2008-06-26	5.23	5.24	5.15	5.15	6349764
2008-06-27	5.17	5.23	5.06	5.19	9532536
2008-06-30	5.16	5.22	5.13	5.17	6715524
2008-07-01	5.17	5.20	5.12	5.17	12298656
2008-07-02	5.17	5.22	5.16	5.17	7995120
2008-07-03	5.18	5.19	5.09	5.10	2585016
2008-07-07	5.13	5.17	5.06	5.11	7138836
2008-07-08	5.10	5.20	5.10	5.19	8850408
2008-07-09	5.18	5.27	5.18	5.22	8217468
2008-07-10	5.21	5.37	5.21	5.34	12592980
2008-07-11	5.35	5.46	5.31	5.38	11641416
2008-07-14	5.39	5.42	5.36	5.38	10205376
2008-07-15	5.32	5.49	5.32	5.43	10502544
2008-07-16	5.45	5.52	5.42	5.48	8407320
2008-07-17	5.50	5.54	5.48	5.51	6317004
2008-07-18	5.53	5.55	5.47	5.51	18094980
2008-07-21	5.52	5.54	5.43	5.43	9254604
2008-07-22	5.43	5.48	5.38	5.44	8543940
2008-07-23	5.27	5.36	5.18	5.29	16786608
2008-07-24	5.29	5.33	5.23	5.24	10064736
2008-07-25	5.24	5.28	5.15	5.18	7456236
2008-07-28	5.16	5.21	5.08	5.10	9831240
2008-07-29	5.11	5.19	5.08	5.10	8816004
2008-07-30	5.13	5.19	5.09	5.17	6660588
2008-07-31	5.16	5.26	5.13	5.22	9331992
2008-08-01	5.22	5.24	5.17	5.19	8472384
2008-08-04	5.19	5.23	5.16	5.18	5581392
2008-08-05	5.18	5.35	5.18	5.31	10621680
2008-08-06	5.29	5.38	5.27	5.29	12827796
2008-08-07	4.69	4.85	4.48	4.82	71302428
2008-08-08	4.80	4.95	4.80	4.92	10751736
2008-08-11	4.91	4.99	4.90	4.93	12642708
2008-08-12	4.93	4.94	4.85	4.92	9926784
2008-08-13	4.90	4.93	4.89	4.90	8077356
2008-08-14	4.88	5.00	4.68	4.92	7393056
2008-08-15	4.93	4.98	4.90	4.90	6363192
2008-08-18	4.92	5.03	4.92	5.00	6825936
2008-08-19	4.99	5.02	4.98	5.00	5746464
2008-08-20	5.00	5.07	4.90	4.91	6011652
2008-08-21	4.90	5.01	4.89	4.96	5337240
2008-08-22	4.98	5.07	4.98	5.05	6928188
2008-08-25	4.99	4.99	4.88	4.90	6129864
2008-08-26	4.91	4.93	4.82	4.87	5685336
2008-08-27	4.88	4.95	4.83	4.93	7072200
2008-08-28	4.94	4.98	4.92	4.97	5249592
2008-08-29	4.97	5.01	4.92	4.93	5861640
2008-09-02	4.98	5.03	4.84	4.85	7361304
2008-09-03	4.92	5.11	4.81	4.85	9407460
2008-09-04	4.82	4.86	4.73	4.75	4418964
2008-09-05	4.76	4.78	4.66	4.70	5956824
2008-09-08	4.79	4.81	4.71	4.78	5064336
2008-09-09	4.75	4.79	4.72	4.77	7377108
2008-09-10	4.82	4.82	4.76	4.78	3501852
2008-09-11	4.76	4.84	4.70	4.81	6347316
2008-09-12	4.78	4.82	4.72	4.75	9427560
2008-09-15	4.57	4.80	4.56	4.73	16163628
2008-09-16	4.69	4.79	4.59	4.76	8163480
2008-09-17	4.68	4.78	4.65	4.71	8871228
2008-09-18	4.71	5.00	4.66	4.97	18730500
2008-09-19	5.20	5.58	4.92	5.02	13711596
2008-09-22	5.01	5.03	4.90	4.92	4900896
2008-09-23	4.93	5.00	4.92	4.97	4408032
2008-09-24	4.96	4.98	4.88	4.90	5535816
2008-09-25	4.90	5.00	4.89	4.93	6767268
2008-09-26	4.89	4.94	4.86	4.87	4246572
2008-09-29	4.84	4.89	4.70	4.76	7483416
2008-09-30	4.81	4.84	4.72	4.81	8050296
2008-10-01	4.83	4.88	4.77	4.85	3628608
2008-10-02	4.83	4.87	4.76	4.80	3861336
2008-10-03	4.85	4.88	4.72	4.76	5948064
2008-10-06	4.70	4.71	4.50	4.59	10918644
2008-10-07	4.63	4.74	4.52	4.52	8315940
2008-10-08	4.44	4.57	4.35	4.46	11453904
2008-10-09	4.49	4.51	4.21	4.26	10513392
2008-10-10	4.17	4.22	3.87	4.13	16410360
2008-10-13	4.26	4.66	4.15	4.64	14471568
2008-10-14	4.75	4.79	4.49	4.50	12225336
2008-10-15	4.46	4.47	4.06	4.06	12925116
2008-10-16	4.07	4.21	3.85	4.18	13330992
2008-10-17	4.14	4.33	4.08	4.19	6374880
2008-10-20	4.26	4.44	4.23	4.44	6969108
2008-10-21	4.43	4.56	4.37	4.50	7153200
2008-10-22	4.32	4.32	4.02	4.15	24047424
2008-10-23	4.15	4.32	4.11	4.26	12474228
2008-10-24	4.10	4.28	4.10	4.25	9511536
2008-10-27	4.20	4.25	4.05	4.08	13904796
2008-10-28	4.15	4.27	4.04	4.27	9100548
2008-10-29	4.26	4.38	4.23	4.30	5875176
2008-10-30	4.37	4.42	4.26	4.36	6494736
2008-10-31	4.35	4.48	4.33	4.40	4236768
2008-11-03	4.39	4.49	4.37	4.48	3463644
2008-11-04	4.50	4.52	4.43	4.51	6490320
2008-11-05	4.47	4.56	4.44	4.48	5970492
2008-11-06	4.47	4.52	4.39	4.39	5261832
2008-11-07	4.44	4.50	4.42	4.44	3098412
2008-11-10	4.51	4.57	4.42	4.45	3818868
2008-11-11	4.42	4.60	4.40	4.50	4471344
2008-11-12	4.44	4.53	4.44	4.48	6256896
2008-11-13	4.51	4.57	4.31	4.57	8386296
2008-11-14	4.50	4.62	4.43	4.44	6362796
2008-11-17	4.42	4.44	4.33	4.33	3836580
2008-11-18	4.29	4.40	4.10	4.21	7568400
2008-11-19	4.17	4.25	3.99	3.99	5886252
2008-11-20	3.97	4.01	3.73	3.75	7925328
2008-11-21	3.83	4.05	3.74	4.05	16418736
2008-11-24	4.07	4.20	4.01	4.17	7773792
2008-11-25	4.21	4.23	4.04	4.08	31353336
2008-11-26	4.05	4.21	3.99	4.19	5983512
2008-11-28	4.16	4.20	4.11	4.15	2305836
2008-12-01	4.06	4.07	3.93	3.98	7158396
2008-12-02	4.01	4.03	3.94	3.99	12813696
2008-12-03	3.94	4.07	3.90	4.03	7741200
2008-12-04	4.00	4.00	3.83	3.89	7385328
2008-12-05	3.86	4.04	3.82	4.04	4939656
2008-12-08	4.11	4.18	4.01	4.08	6030804
2008-12-09	4.07	4.08	3.91	3.93	6631500
2008-12-10	3.95	3.98	3.76	3.87	9184692
2008-12-11	3.86	4.02	3.84	3.89	9370968
2008-12-12	3.80	4.06	3.80	4.05	10711296
2008-12-15	4.05	4.22	4.03	4.19	8654088
2008-12-16	4.22	4.32	4.20	4.32	6788424
2008-12-17	4.26	4.43	4.22	4.37	6420084
2008-12-18	4.39	4.50	4.36	4.41	4484904
2008-12-19	4.44	4.47	4.37	4.43	7242864
2008-12-22	4.39	4.54	4.39	4.50	6870180
2008-12-23	4.56	4.62	4.48	4.53	5496564
2008-12-24	4.52	4.55	4.48	4.52	938616
2008-12-26	4.52	4.55	4.46	4.50	2678796
2008-12-29	4.50	4.50	4.36	4.44	4012764
2008-12-30	4.47	4.57	4.47	4.57	3456720
2008-12-31	4.56	4.79	4.56	4.58	4790220
2009-01-02	4.52	4.69	4.50	4.67	5060004
2009-01-05	4.66	4.68	4.51	4.58	4961328
2009-01-06	4.59	4.61	4.52	4.57	6414768
2009-01-07	4.50	4.64	4.49	4.58	4317120
2009-01-08	4.56	4.65	4.55	4.62	7547568
2009-01-09	4.62	4.70	4.55	4.64	8216544
2009-01-12	4.64	4.67	4.54	4.57	4136244
2009-01-13	4.58	4.62	4.55	4.59	6651348
2009-01-14	4.54	4.65	4.54	4.63	6871008
2009-01-15	4.63	4.76	4.60	4.72	9737304
2009-01-16	4.79	4.82	4.74	4.78	6114996
2009-01-20	4.75	4.81	4.61	4.61	10200636
2009-01-21	4.64	4.75	4.63	4.74	5514492
2009-01-22	4.69	4.76	4.63	4.73	7340904
2009-01-23	4.69	4.76	4.63	4.74	4312824
2009-01-26	4.75	4.82	4.75	4.76	4185480
2009-01-27	4.79	4.88	4.78	4.83	4705056
2009-01-28	4.88	4.88	4.75	4.79	6151524
2009-01-29	4.77	4.83	4.76	4.80	5260356
2009-01-30	4.82	4.84	4.78	4.79	4794720
2009-02-02	4.76	4.82	4.75	4.78	7320096
2009-02-03	4.78	4.83	4.72	4.78	7474044
2009-02-04	4.80	5.03	4.72	5.00	12396708
2009-02-05	4.96	5.03	4.94	5.01	7183956
2009-02-06	5.00	5.10	4.97	5.09	6517980
2009-02-09	5.09	5.17	5.04	5.15	6175176
2009-02-10	5.11	5.15	5.06	5.09	6173292
2009-02-11	5.10	5.17	5.06	5.14	5525052
2009-02-12	5.09	5.18	5.05	5.17	4975416
2009-02-13	5.16	5.27	5.13	5.24	6260316
2009-02-17	5.15	5.19	5.04	5.14	7391496
2009-02-18	5.16	5.20	5.08	5.12	7858956
2009-02-19	5.15	5.16	5.10	5.13	5752416
2009-02-20	5.06	5.17	4.98	5.09	6578400
2009-02-23	5.13	5.14	4.81	4.85	16168776
2009-02-24	4.88	5.02	4.88	5.01	9046788
2009-02-25	5.01	5.05	4.97	4.97	8323236
2009-02-26	5.00	5.04	4.81	4.83	8010384
2009-02-27	4.63	4.79	4.59	4.63	12218952
2009-03-02	4.57	4.59	4.44	4.44	8132712
2009-03-03	4.46	4.51	4.41	4.43	11640324
2009-03-04	4.48	4.61	4.43	4.54	9459492
2009-03-05	4.49	4.56	4.41	4.45	6779640
2009-03-06	4.49	4.58	4.45	4.57	10036488
2009-03-09	4.53	4.57	4.50	4.55	7808040
2009-03-10	4.59	4.66	4.58	4.64	6484344
2009-03-11	4.62	4.72	4.62	4.69	9283908
2009-03-12	4.68	4.94	4.68	4.92	11347344
2009-03-13	4.94	5.13	4.94	5.12	9110712
2009-03-16	5.16	5.16	5.04	5.05	10702104
2009-03-17	5.03	5.14	5.00	5.14	5783796
2009-03-18	5.13	5.23	5.12	5.15	6500796
2009-03-19	5.21	5.23	5.08	5.12	5378280
2009-03-20	5.15	5.20	5.05	5.07	6961980
2009-03-23	5.10	5.17	5.00	5.16	6438024
2009-03-24	5.10	5.18	5.08	5.10	6655680
2009-03-25	5.12	5.20	5.04	5.13	5776620
2009-03-26	5.17	5.26	5.12	5.26	9182184
2009-03-27	5.19	5.29	5.16	5.21	5537748
2009-03-30	5.12	5.17	5.04	5.09	6735324
2009-03-31	5.08	5.11	5.03	5.05	6756744
2009-04-01	4.99	5.02	4.90	5.01	7122420
2009-04-02	5.09	5.11	4.95	4.97	6485676
2009-04-03	4.97	4.97	4.79	4.84	5868696
2009-04-06	4.69	4.89	4.69	4.84	6053544
2009-04-07	4.79	4.89	4.77	4.81	5886072
2009-04-08	4.82	4.91	4.81	4.87	4843680
2009-04-09	4.96	4.96	4.88	4.90	3633816
2009-04-13	4.90	4.98	4.90	4.96	6251976
2009-04-14	4.92	4.95	4.89	4.92	4644960
2009-04-15	4.89	4.96	4.85	4.89	3484248
2009-04-16	4.90	4.95	4.81	4.92	4757736
2009-04-17	4.93	4.99	4.90	4.98	3477096
2009-04-20	4.93	5.01	4.90	4.92	3912996
2009-04-21	4.92	4.97	4.85	4.87	4065216
2009-04-22	4.85	4.87	4.77	4.77	5615316
2009-04-23	4.79	4.80	4.70	4.72	8785368
2009-04-24	4.73	4.79	4.65	4.76	7364184
2009-04-27	4.73	4.90	4.73	4.81	10400064
2009-04-28	4.94	5.44	4.92	5.39	24357732
2009-04-29	5.39	5.42	5.30	5.34	10657356
2009-04-30	5.32	5.36	5.24	5.28	12424656
2009-05-01	5.27	5.35	5.18	5.34	6979476
2009-05-04	5.35	5.37	5.27	5.32	5981196
2009-05-05	5.27	5.34	5.26	5.31	3623076
2009-05-06	5.33	5.33	5.22	5.25	4203156
2009-05-07	5.29	5.33	5.25	5.29	7366248
2009-05-08	5.30	5.32	4.90	5.27	6613044
2009-05-11	5.21	5.29	5.19	5.24	3953244
2009-05-12	5.22	5.29	5.17	5.23	4013436
2009-05-13	5.18	5.25	5.14	5.21	4904088
2009-05-14	5.20	5.27	5.14	5.20	4867512
2009-05-15	5.21	5.27	5.13	5.23	6273684
2009-05-18	5.24	5.25	5.13	5.23	5071992
2009-05-19	5.24	5.35	5.24	5.33	7340676
2009-05-20	5.36	5.38	5.21	5.22	7475052
2009-05-21	5.19	5.28	5.14	5.20	5881212
2009-05-22	5.20	5.28	5.19	5.24	3370164
2009-05-26	5.18	5.35	5.16	5.33	8495604
2009-05-27	5.35	5.35	5.27	5.28	4610340
2009-05-28	5.34	5.35	5.25	5.29	5089740
2009-05-29	5.32	5.33	5.20	5.32	17685408
2009-06-01	5.36	5.49	5.36	5.46	5414136
2009-06-02	5.46	5.55	5.40	5.54	5654652
2009-06-03	5.48	5.57	5.48	5.54	4558260
2009-06-04	5.54	5.55	5.31	5.40	4587108
2009-06-05	5.42	5.42	5.32	5.39	4077756
2009-06-08	5.35	5.37	5.20	5.24	4589784
2009-06-09	5.22	5.40	5.22	5.37	4757676
2009-06-10	5.37	5.39	5.27	5.33	3963912
2009-06-11	5.31	5.51	5.30	5.45	4716780
2009-06-12	5.42	5.55	5.37	5.51	4752744
2009-06-15	5.46	5.47	5.33	5.34	5456424
2009-06-16	5.38	5.42	5.31	5.34	3733512
2009-06-17	5.38	5.52	5.36	5.49	4661544
2009-06-18	5.48	5.62	5.44	5.60	3905616
2009-06-19	5.67	5.69	5.60	5.61	3933696
2009-06-22	5.60	5.60	5.47	5.47	3594492
2009-06-23	5.45	5.49	5.41	5.43	2568636
2009-06-24	5.48	5.57	5.41	5.51	5072364
2009-06-25	5.50	5.65	5.48	5.62	4864464
2009-06-26	5.62	5.63	5.54	5.60	4502496
2009-06-29	5.63	5.65	5.55	5.60	2816616
2009-06-30	5.58	5.67	5.55	5.67	5154588
2009-07-01	5.68	5.68	5.56	5.59	5883408
2009-07-02	5.56	5.56	5.48	5.51	3425520
2009-07-06	5.49	5.57	5.48	5.51	2845272
2009-07-07	5.47	5.54	5.43	5.44	2583840
2009-07-08	5.48	5.54	5.47	5.51	2969268
2009-07-09	5.53	5.53	5.40	5.45	3477240
2009-07-10	5.45	5.54	5.44	5.49	2769732
2009-07-13	5.48	5.52	5.39	5.51	1752456
2009-07-14	5.49	5.55	5.48	5.53	3062160
2009-07-15	5.52	5.60	5.52	5.57	2131224
2009-07-16	5.58	5.67	5.53	5.64	2020920
2009-07-17	5.65	5.67	5.61	5.67	3192588
2009-07-20	5.69	5.69	5.55	5.68	5790660
2009-07-21	5.45	5.52	5.34	5.50	12638688
2009-07-22	5.50	5.56	5.43	5.45	6415476
2009-07-23	5.46	5.59	5.46	5.52	7556340
2009-07-24	5.50	5.61	5.47	5.60	3309204
2009-07-27	5.58	5.65	5.50	5.54	3018060
2009-07-28	5.50	5.58	5.38	5.49	4597248
2009-07-29	5.48	5.59	5.48	5.58	5480304
2009-07-30	5.62	5.62	5.39	5.44	6665388
2009-07-31	5.45	5.51	5.44	5.45	4012416
2009-08-03	5.46	5.48	5.38	5.41	4704120
2009-08-04	5.41	5.48	5.38	5.41	2789412
2009-08-05	5.44	5.45	5.28	5.32	3093864
2009-08-06	5.32	5.34	5.25	5.29	6380556
2009-08-07	5.35	5.36	5.30	5.32	4154256
2009-08-10	5.32	5.38	5.30	5.34	5573556
2009-08-11	5.39	5.46	5.33	5.44	3717276
2009-08-12	5.40	5.45	5.38	5.40	4893912
2009-08-13	5.41	5.42	5.34	5.39	4619892
2009-08-14	5.37	5.40	5.29	5.35	3613452
2009-08-17	5.29	5.36	5.27	5.29	3738144
2009-08-18	5.35	5.35	5.21	5.24	3833388
2009-08-19	5.23	5.28	5.22	5.26	4281348
2009-08-20	5.29	5.31	5.21	5.31	3955236
2009-08-21	5.32	5.37	5.29	5.34	4390344
2009-08-24	5.33	5.35	5.29	5.30	2282316
2009-08-25	5.35	5.38	5.28	5.31	3454104
2009-08-26	5.29	5.35	5.25	5.26	4166892
2009-08-27	5.27	5.30	5.25	5.29	3100908
2009-08-28	5.30	5.31	5.14	5.18	5992392
2009-08-31	5.13	5.20	5.09	5.16	6904932
2009-09-01	5.13	5.18	5.08	5.14	5825400
2009-09-02	5.16	5.23	5.14	5.22	4407720
2009-09-03	5.22	5.24	5.17	5.24	2531940
2009-09-04	5.27	5.31	5.22	5.30	3178152
2009-09-08	5.34	5.42	5.25	5.35	7244892
2009-09-09	5.38	5.45	5.35	5.41	3934020
2009-09-10	5.38	5.46	5.36	5.46	3171900
2009-09-11	5.50	5.55	5.46	5.50	3591768
2009-09-14	5.51	5.59	5.50	5.59	3867972
2009-09-15	5.56	5.58	5.48	5.48	3987540
2009-09-16	5.62	5.67	5.59	5.62	7984476
2009-09-17	5.65	5.67	5.59	5.61	4034172
2009-09-18	5.63	5.64	5.56	5.61	4734516
2009-09-21	5.56	5.64	5.56	5.64	2700360
2009-09-22	5.66	5.69	5.59	5.64	4150824
2009-09-23	5.69	5.69	5.59	5.61	3782328
2009-09-24	5.64	5.66	5.59	5.65	4821576
2009-09-25	5.77	5.87	5.75	5.76	6655788
2009-09-28	5.77	5.87	5.73	5.82	3713736
2009-09-29	5.85	5.86	5.77	5.83	2863164
2009-09-30	5.86	5.87	5.73	5.83	4284816
2009-10-01	5.84	5.84	5.71	5.75	3955560
2009-10-02	5.71	5.77	5.66	5.70	2399712
2009-10-05	5.73	5.77	5.64	5.75	4132008
2009-10-06	5.69	5.78	5.66	5.75	2443920
2009-10-07	5.79	5.79	5.72	5.75	2343000
2009-10-08	5.78	5.83	5.76	5.83	5282184
2009-10-09	5.86	5.95	5.80	5.95	3903348
2009-10-12	5.93	5.93	5.82	5.83	2917812
2009-10-13	5.80	5.86	5.78	5.80	2988816
2009-10-14	5.83	5.86	5.78	5.80	5884728
2009-10-15	5.80	5.85	5.78	5.85	3505896
2009-10-16	5.84	5.97	5.82	5.97	4566948
2009-10-19	5.95	6.02	5.95	6.01	4294560
2009-10-20	6.03	6.04	5.94	5.97	6629328
2009-10-21	6.01	6.02	5.90	5.93	4622148
2009-10-22	6.12	6.35	6.00	6.34	17157372
2009-10-23	6.33	6.34	6.28	6.33	6617820
2009-10-26	6.34	6.42	6.30	6.37	6887532
2009-10-27	6.35	6.43	6.34	6.35	7299780
2009-10-28	6.48	6.55	6.39	6.42	9067596
2009-10-29	6.41	6.49	6.37	6.48	6715392
2009-10-30	6.48	6.49	6.40	6.41	6900888
2009-11-02	6.45	6.51	6.43	6.49	6478164
2009-11-03	6.48	6.48	6.41	6.47	4626372
2009-11-04	6.48	6.57	6.45	6.52	4826604
2009-11-05	6.54	6.65	6.52	6.65	5318172
2009-11-06	6.64	6.70	6.59	6.66	5136324
2009-11-09	6.68	6.71	6.66	6.70	5069496
2009-11-10	6.71	6.74	6.67	6.72	2678304
2009-11-11	6.74	6.74	6.68	6.73	2441172
2009-11-12	6.74	6.78	6.68	6.71	2815392
2009-11-13	6.74	6.75	6.70	6.72	2350764
2009-11-16	6.77	6.80	6.70	6.77	3766224
2009-11-17	6.72	6.78	6.72	6.77	2993580
2009-11-18	6.74	6.83	6.71	6.82	3546360
2009-11-19	6.81	6.83	6.71	6.76	2740572
2009-11-20	6.76	6.78	6.73	6.77	3037812
2009-11-23	6.78	6.84	6.75	6.77	3013188
2009-11-24	6.79	6.87	6.76	6.85	2800788
2009-11-25	6.88	6.92	6.86	6.90	2133300
2009-11-27	6.78	6.92	6.67	6.88	2436588
2009-11-30	6.86	6.87	6.80	6.86	2547696
2009-12-01	6.86	6.91	6.84	6.86	3978744
2009-12-02	6.86	6.93	6.85	6.88	3143904
2009-12-03	6.87	6.95	6.87	6.88	3155244
2009-12-04	6.95	6.99	6.92	6.94	2782752
2009-12-07	6.92	6.96	6.87	6.91	3332616
2009-12-08	6.92	7.00	6.87	6.92	3913848
2009-12-09	6.97	6.98	6.89	6.92	3994404
2009-12-10	7.04	7.22	6.98	7.16	8904924
2009-12-11	7.26	7.30	7.14	7.16	9473568
2009-12-14	7.16	7.25	7.14	7.17	3825096
2009-12-15	7.17	7.21	7.09	7.15	6004680
2009-12-16	7.15	7.19	7.10	7.10	2123292
2009-12-17	7.10	7.13	7.05	7.07	2818464
2009-12-18	7.08	7.11	6.97	7.11	7712568
2009-12-21	7.16	7.21	7.13	7.20	2683104
2009-12-22	7.18	7.28	7.18	7.27	2281092
2009-12-23	7.29	7.32	7.27	7.29	1688784
2009-12-24	7.27	7.30	7.26	7.30	1660008
2009-12-28	7.32	7.32	7.28	7.32	3097884
2009-12-29	7.30	7.35	7.28	7.31	3170328
2009-12-30	7.32	7.34	7.28	7.30	1730940
2009-12-31	7.31	7.33	7.22	7.24	1874568
2010-01-04	7.31	7.37	7.26	7.29	3091560
2010-01-05	7.27	7.34	7.26	7.34	2787264
2010-01-06	7.36	7.46	7.31	7.42	3009036
2010-01-07	7.46	7.51	7.38	7.49	2702124
2010-01-08	7.55	7.57	7.44	7.46	3574620
2010-01-11	7.50	7.62	7.49	7.62	4436808
2010-01-12	7.58	7.65	7.54	7.65	5205036
2010-01-13	7.67	7.72	7.62	7.68	2801532
2010-01-14	7.69	7.71	7.67	7.70	3142596
2010-01-15	7.72	7.72	7.56	7.63	4862196
2010-01-19	7.64	7.76	7.64	7.75	3459036
2010-01-20	7.74	7.84	7.69	7.83	4704444
2010-01-21	7.87	7.88	7.77	7.84	5028564
2010-01-22	7.82	7.82	7.56	7.58	6955536
2010-01-25	7.58	7.70	7.50	7.65	5063472
2010-01-26	7.60	7.69	7.60	7.64	2165400
2010-01-27	7.61	7.66	7.58	7.63	2314632
2010-01-28	7.62	7.73	7.53	7.55	4173552
2010-01-29	7.60	7.60	7.47	7.47	4343976
2010-02-01	7.47	7.54	7.42	7.52	2614368
2010-02-02	7.55	7.76	7.51	7.75	3436692
2010-02-03	7.75	7.83	7.69	7.70	4769844
2010-02-04	7.68	7.71	7.45	7.47	7513584
2010-02-05	7.37	7.49	7.10	7.48	16994592
2010-02-08	7.47	7.47	7.25	7.25	9705108
2010-02-09	7.33	7.35	7.13	7.22	8700672
2010-02-10	7.18	7.20	7.05	7.15	6108156
2010-02-11	7.13	7.21	7.09	7.20	6917976
2010-02-12	7.18	7.28	7.16	7.28	4190808
2010-02-16	7.29	7.34	7.19	7.34	5320056
2010-02-17	7.38	7.49	7.34	7.48	4618572
2010-02-18	7.50	7.56	7.45	7.56	5554824
2010-02-19	7.57	7.60	7.50	7.54	5368968
2010-02-22	7.59	7.62	7.51	7.61	6023232
2010-02-23	7.62	7.62	7.49	7.51	7618128
2010-02-24	7.57	7.59	7.53	7.58	7219752
2010-02-25	7.52	7.61	7.48	7.61	8174436
2010-02-26	7.63	7.66	7.57	7.65	10189188
2010-03-01	7.66	7.81	7.50	7.80	6313356
2010-03-02	7.84	7.93	7.83	7.93	5502696
2010-03-03	7.95	7.96	7.88	7.96	5441148
2010-03-04	7.98	7.99	7.95	7.98	4522752
2010-03-05	8.00	8.08	7.97	8.08	3730704
2010-03-08	8.08	8.10	8.05	8.07	2775228
2010-03-09	8.07	8.10	8.00	8.03	2352576
2010-03-10	8.01	8.11	8.01	8.10	2967024
2010-03-11	8.09	8.10	7.94	8.10	2900352
2010-03-12	8.13	8.16	8.05	8.15	2515812
2010-03-15	8.13	8.30	7.99	8.23	5072148
2010-03-16	8.29	8.29	8.16	8.23	2662380
2010-03-17	8.25	8.25	8.18	8.20	2408220
2010-03-18	8.25	8.27	8.20	8.26	2431188
2010-03-19	8.28	8.33	8.27	8.33	5500104
2010-03-22	8.31	8.46	8.18	8.44	4840500
2010-03-23	8.46	8.50	8.32	8.38	5303796
2010-03-24	8.38	8.40	8.31	8.33	2738388
2010-03-25	8.35	8.35	8.24	8.25	6228336
2010-03-26	8.25	8.28	8.16	8.18	5676360
2010-03-29	8.22	8.30	8.20	8.29	2145636
2010-03-30	8.29	8.35	8.25	8.34	2041116
2010-03-31	8.31	8.32	8.24	8.24	2856672
2010-04-01	8.27	8.38	8.27	8.37	2688588
2010-04-05	8.40	8.60	8.40	8.60	4456608
2010-04-06	8.59	8.60	8.30	8.54	10774560
2010-04-07	8.57	8.64	8.49	8.58	3231936
2010-04-08	8.55	8.58	8.47	8.57	2354904
2010-04-09	8.65	8.67	8.54	8.67	3901980
2010-04-12	8.58	8.58	8.46	8.54	4422048
2010-04-13	8.55	8.71	8.48	8.71	4458000
2010-04-14	8.77	8.80	8.64	8.69	4416144
2010-04-15	8.71	8.79	8.67	8.78	2931444
2010-04-16	8.77	8.82	8.68	8.70	3672924
2010-04-19	8.66	8.76	8.61	8.63	4972548
2010-04-20	8.63	8.73	8.62	8.72	7647960
2010-04-21	8.48	8.66	8.34	8.36	11941008
2010-04-22	8.36	8.48	8.25	8.47	4856568
2010-04-23	8.44	8.57	8.33	8.56	4129956
2010-04-26	8.49	8.60	8.37	8.51	3269976
2010-04-27	8.51	8.69	8.47	8.57	4692720
2010-04-28	8.57	8.77	8.55	8.71	5236032
2010-04-29	8.72	8.79	8.65	8.79	4423416
2010-04-30	8.82	8.83	8.58	8.59	5321736
2010-05-03	8.61	8.83	8.61	8.82	4288524
2010-05-04	8.74	8.81	8.59	8.62	4886328
2010-05-05	8.60	8.64	8.50	8.58	6678684
2010-05-06	8.58	8.65	8.00	8.32	6896148
2010-05-07	8.34	8.34	8.03	8.12	12479040
2010-05-10	8.38	8.54	8.17	8.41	5906520
2010-05-11	8.38	8.40	8.27	8.32	6688212
2010-05-12	8.36	8.48	8.30	8.46	5365536
2010-05-13	8.43	8.59	8.43	8.49	2961012
2010-05-14	8.44	8.48	8.34	8.38	3287340
2010-05-17	8.43	8.49	8.30	8.47	4496376
2010-05-18	8.55	8.60	8.42	8.44	3961716
2010-05-19	8.40	8.46	8.27	8.30	4844148
2010-05-20	8.16	8.19	8.01	8.01	6893064
2010-05-21	7.92	8.21	7.76	8.20	7525560
2010-05-24	8.15	8.43	8.15	8.35	6861948
2010-05-25	8.21	8.38	8.06	8.26	12097644
2010-05-26	8.30	8.63	8.26	8.49	9814008
2010-05-27	8.54	8.67	8.48	8.65	5739960
2010-05-28	8.62	8.67	8.40	8.42	9257772
2010-06-01	8.37	8.79	8.37	8.68	10764150
2010-06-02	8.73	8.87	8.59	8.87	8330340
2010-06-03	8.89	9.01	8.84	8.97	5998722
2010-06-04	8.79	8.86	8.66	8.74	7912656
2010-06-07	8.78	8.93	8.55	8.57	7329456
2010-06-08	8.60	8.79	8.54	8.73	6143844
2010-06-09	8.74	8.83	8.71	8.76	4540104
2010-06-10	8.86	8.95	8.79	8.82	3853410
2010-06-11	8.79	8.99	8.76	8.97	3361926
2010-06-14	9.04	9.11	8.95	8.98	2910078
2010-06-15	8.98	9.10	8.98	9.09	2410926
2010-06-16	9.03	9.26	9.03	9.19	3308904
2010-06-17	9.16	9.22	9.09	9.15	3223824
2010-06-18	9.16	9.27	9.12	9.18	2854572
2010-06-21	9.27	9.33	9.13	9.17	2368080
2010-06-22	9.20	9.30	9.13	9.14	3635814
2010-06-23	8.90	8.96	8.56	8.69	11810958
2010-06-24	8.68	8.92	8.65	8.83	6864924
2010-06-25	8.91	8.91	8.75	8.89	8591874
2010-06-28	8.99	9.05	8.83	9.01	5418834
2010-06-29	8.91	9.05	8.85	8.97	6261744
2010-06-30	8.97	9.41	8.94	9.34	12953430
2010-07-01	9.36	9.36	9.10	9.26	9179676
2010-07-02	9.30	9.34	9.23	9.24	7319376
2010-07-06	9.37	9.54	9.33	9.43	6961638
2010-07-07	9.27	9.27	9.11	9.21	14949720
2010-07-08	9.28	9.36	9.17	9.27	8047416
2010-07-09	9.28	9.41	9.24	9.36	2348238
2010-07-12	9.33	9.40	9.29	9.33	2652408
2010-07-13	9.42	9.47	9.28	9.28	5155398
2010-07-14	9.27	9.34	9.18	9.33	4953270
2010-07-15	9.36	9.40	9.23	9.33	3205134
2010-07-16	9.28	9.32	9.11	9.13	4109016
2010-07-19	9.17	9.25	9.14	9.20	3461640
2010-07-20	9.12	9.27	9.04	9.26	4584498
2010-07-21	9.27	9.27	8.90	8.93	9107604
2010-07-22	9.35	9.73	9.35	9.56	10355898
2010-07-23	9.56	9.73	9.52	9.71	8010912
2010-07-26	9.71	9.78	9.64	9.78	5089536
2010-07-27	9.83	9.88	9.70	9.79	4420518
2010-07-28	9.79	9.82	9.61	9.64	3069252
2010-07-29	9.71	9.77	9.53	9.55	4696518
2010-07-30	9.49	9.70	9.47	9.63	4571286
2010-08-02	9.74	9.77	9.58	9.60	5661972
2010-08-03	9.61	9.80	9.45	9.58	8290350
2010-08-04	9.58	9.68	9.54	9.59	4424136
2010-08-05	9.59	9.66	9.52	9.60	3621642
2010-08-06	9.52	9.73	9.49	9.72	5260566
2010-08-09	9.72	9.75	9.64	9.73	3508302
2010-08-10	9.64	9.74	9.58	9.67	3696780
2010-08-11	9.61	9.67	9.51	9.62	5920518
2010-08-12	9.60	9.62	9.52	9.57	2995962
2010-08-13	9.59	9.61	9.48	9.55	2853198
2010-08-16	9.54	9.60	9.42	9.54	2799060
2010-08-17	9.62	9.67	9.54	9.61	3838374
2010-08-18	9.58	9.69	9.52	9.63	4604904
2010-08-19	9.62	9.67	9.51	9.61	3587898
2010-08-20	9.59	9.72	9.56	9.70	5995506
2010-08-23	9.72	9.77	9.64	9.71	3744840
2010-08-24	9.64	9.64	9.50	9.52	4549902
2010-08-25	9.45	9.54	9.41	9.48	5125266
2010-08-26	9.49	9.61	9.48	9.58	4526532
2010-08-27	9.61	9.73	9.50	9.68	3369570
2010-08-30	9.64	9.73	9.61	9.64	2839698
2010-08-31	9.60	9.63	9.53	9.60	4390590
2010-09-01	9.68	9.83	9.63	9.82	4977756
2010-09-02	9.83	10.07	9.78	10.07	5803248
2010-09-03	10.12	10.19	10.05	10.16	3119892
2010-09-07	10.17	10.26	10.05	10.16	2255100
2010-09-08	10.14	10.18	9.96	10.00	6129978
2010-09-09	10.08	10.09	9.93	9.96	3519342
2010-09-10	9.95	9.99	9.84	9.84	5643126
2010-09-13	9.93	9.97	9.56	9.57	8672268
2010-09-14	9.51	9.57	9.17	9.50	10704990
2010-09-15	9.49	9.65	9.46	9.61	9636342
2010-09-16	9.58	9.82	9.58	9.72	6442188
2010-09-17	9.70	9.71	9.30	9.30	10872798
2010-09-20	9.27	9.36	8.85	9.08	24022446
2010-09-21	9.09	10.03	9.09	9.89	26492940
2010-09-22	9.90	9.99	9.72	9.95	14602008
2010-09-23	11.09	11.55	11.05	11.27	38286192
2010-09-24	11.32	11.33	10.95	11.32	11960202
2010-09-27	11.33	11.38	11.14	11.35	9097032
2010-09-28	11.16	11.46	10.96	11.33	6184206
2010-09-29	11.28	11.35	11.26	11.32	4031610
2010-09-30	11.34	11.40	11.15	11.18	8630736
2010-10-01	11.24	11.38	11.04	11.19	5983914
2010-10-04	11.14	11.17	11.00	11.09	4482126
2010-10-05	11.16	11.29	11.10	11.28	4604166
2010-10-06	11.30	11.33	11.18	11.30	4129206
2010-10-07	11.35	11.37	11.16	11.28	3890016
2010-10-08	11.27	11.37	11.22	11.34	2839158
2010-10-11	11.33	11.37	11.08	11.25	3671028
2010-10-12	11.22	11.24	11.09	11.14	4950426
2010-10-13	11.18	11.22	11.14	11.18	2591766
2010-10-14	11.14	11.29	11.14	11.20	2088984
2010-10-15	11.26	11.26	11.11	11.25	3408102
2010-10-18	11.25	11.25	11.12	11.16	4586214
2010-10-19	11.11	11.12	10.84	10.90	3362130
2010-10-20	10.94	11.13	10.92	11.04	3350946
2010-10-21	11.09	11.14	10.91	11.00	2214402
2010-10-22	11.02	11.07	10.96	11.04	2580738
2010-10-25	11.06	11.17	10.78	10.80	8736348
2010-10-26	10.78	10.97	10.57	10.74	5390856
2010-10-27	10.71	10.75	10.54	10.64	6450318
2010-10-28	10.67	10.75	10.61	10.66	3729252
2010-10-29	10.65	10.69	10.56	10.65	3930342
2010-11-01	10.67	10.81	10.64	10.70	3899016
2010-11-02	10.74	10.83	10.68	10.71	2931996
2010-11-03	10.69	10.77	10.60	10.72	2243502
2010-11-04	10.79	10.92	10.75	10.91	5641770
2010-11-05	10.90	11.00	10.86	10.94	2897304
2010-11-08	10.92	11.04	10.86	11.03	3465558
2010-11-09	11.00	11.08	10.92	11.08	3651978
2010-11-10	11.04	11.09	10.89	11.03	3980142
2010-11-11	10.96	10.98	10.76	10.95	2544168
2010-11-12	10.91	10.94	10.79	10.82	1730760
2010-11-15	10.83	11.04	10.81	10.97	4325526
2010-11-16	10.89	10.92	10.63	10.72	4509444
2010-11-17	10.73	10.92	10.67	10.84	4054926
2010-11-18	10.85	11.01	10.83	10.99	4040064
2010-11-19	10.97	11.17	10.93	11.15	4037850
2010-11-22	11.09	11.18	11.04	11.16	4011684
2010-11-23	11.09	11.09	10.84	10.91	2585574
2010-11-24	10.92	11.03	10.92	11.02	3007452
2010-11-26	10.99	11.02	10.87	10.99	1110936
2010-11-29	10.93	11.14	10.90	11.11	3225516
2010-11-30	11.02	11.10	11.01	11.06	3441306
2010-12-01	11.14	11.30	11.13	11.26	2198070
2010-12-02	11.24	11.32	11.21	11.25	2604918
2010-12-03	11.26	11.40	11.26	11.36	2672940
2010-12-06	11.36	11.44	11.30	11.43	1785390
2010-12-07	11.47	11.52	11.31	11.47	3515322
2010-12-08	11.50	11.61	11.40	11.57	3181476
2010-12-09	11.68	11.76	11.56	11.71	3874812
2010-12-10	11.70	11.90	11.64	11.88	3712344
2010-12-13	11.87	12.80	11.87	12.68	12274764
2010-12-14	12.67	13.17	12.51	13.03	11036034
2010-12-15	13.00	13.60	12.88	13.54	10843686
2010-12-16	13.53	13.67	13.40	13.58	10456260
2010-12-17	13.69	14.20	13.61	14.13	13209474
2010-12-20	14.10	14.25	13.86	14.05	6907026
2010-12-21	14.10	14.13	13.78	13.81	5983500
2010-12-22	13.75	13.93	13.60	13.65	6268638
2010-12-23	13.63	13.67	13.46	13.55	5328186
2010-12-27	13.51	13.58	13.42	13.49	3857238
2010-12-28	13.55	13.56	13.45	13.48	2806266
2010-12-29	13.50	13.70	13.50	13.64	2089290
2010-12-30	13.60	13.65	13.36	13.48	4005582
2010-12-31	13.50	13.61	13.44	13.47	1965636
2011-01-03	13.59	13.65	13.18	13.21	6539124
2011-01-04	13.23	13.39	13.15	13.38	4016538
2011-01-05	13.32	13.40	13.11	13.14	4582656
2011-01-06	13.13	13.20	13.05	13.14	3881580
2011-01-07	13.15	13.30	13.08	13.18	2752290
2011-01-10	13.11	13.17	12.88	13.11	3948618
2011-01-11	13.21	13.47	13.21	13.33	3582624
2011-01-12	13.36	13.40	13.16	13.23	3059814
2011-01-13	13.24	13.65	13.18	13.63	5047320
2011-01-14	13.60	13.68	13.44	13.62	4568106
2011-01-18	13.70	13.92	13.58	13.91	6059814
2011-01-19	13.91	14.11	13.75	13.97	7218390
2011-01-20	13.89	13.94	13.75	13.92	6875802
2011-01-21	13.96	14.03	13.77	13.78	3062022
2011-01-24	13.97	14.05	13.85	13.89	5187618
2011-01-25	14.00	14.05	13.76	13.91	4416924
2011-01-26	14.00	14.15	13.88	14.14	7251948
2011-01-27	14.11	14.38	14.11	14.15	4403826
2011-01-28	14.15	14.38	13.75	13.86	4559190
2011-01-31	13.94	14.17	13.92	14.05	4339770
2011-02-01	14.18	14.47	14.18	14.32	4768632
2011-02-02	14.36	14.48	14.33	14.39	3947022
2011-02-03	14.17	14.99	14.10	14.26	9547512
2011-02-04	14.31	14.43	14.25	14.32	4337562
2011-02-07	14.39	14.67	14.37	14.45	3772218
2011-02-08	14.46	14.68	14.46	14.68	2931468
2011-02-09	14.61	14.88	14.61	14.67	3244182
2011-02-10	14.68	14.93	14.64	14.75	2486898
2011-02-11	14.75	14.83	14.64	14.81	2584116
2011-02-14	14.83	14.85	14.67	14.82	2924556
2011-02-15	14.82	14.88	14.69	14.77	2180550
2011-02-16	14.78	14.85	14.71	14.71	2736840
2011-02-17	14.69	14.88	14.60	14.86	3338028
2011-02-18	14.86	14.92	14.79	14.92	3270672
2011-02-22	14.82	14.89	14.52	14.53	2830980
2011-02-23	14.52	14.57	14.03	14.19	3958068
2011-02-24	14.19	14.27	13.97	14.10	4290036
2011-02-25	14.14	14.41	14.10	14.40	2760576
2011-02-28	14.44	14.58	14.17	14.17	3643554
2011-03-01	14.24	14.40	14.09	14.16	5369304
2011-03-02	14.12	14.93	14.12	14.78	4990284
2011-03-03	14.85	15.30	14.85	15.15	4605066
2011-03-04	15.20	15.20	14.83	14.92	3681390
2011-03-07	14.99	15.08	14.60	14.97	4420020
2011-03-08	14.95	15.12	14.91	15.04	4069536
2011-03-09	15.06	15.26	15.02	15.23	4084434
2011-03-10	15.04	15.08	14.71	14.71	4863360
2011-03-11	14.70	14.92	14.50	14.88	2654100
2011-03-14	14.75	14.83	14.60	14.74	2661054
2011-03-15	14.51	14.51	14.21	14.37	4716708
2011-03-16	14.33	14.48	14.26	14.38	3483168
2011-03-17	14.53	14.69	14.43	14.52	2842158
2011-03-18	14.65	14.73	14.33	14.37	3367158
2011-03-21	14.50	14.79	14.47	14.61	3129444
2011-03-22	14.67	14.67	14.43	14.44	4195350
2011-03-23	14.44	14.48	14.18	14.19	5435478
2011-03-24	14.35	14.49	14.22	14.23	6756702
2011-03-25	14.66	15.00	14.59	14.75	12739380
2011-03-28	14.84	15.01	14.70	14.71	8616396
2011-03-29	14.65	14.76	14.63	14.67	6675744
2011-03-30	14.79	14.84	14.63	14.65	6561162
2011-03-31	14.67	14.70	14.45	14.50	139257800
2011-04-01	14.58	14.60	14.26	14.35	14921076
2011-04-04	14.74	14.77	13.87	14.25	22206720
2011-04-05	14.13	14.18	13.47	13.71	21476280
2011-04-06	13.73	13.83	13.69	13.71	10072674
2011-04-07	13.68	13.84	13.68	13.80	7444548
2011-04-08	13.79	13.88	13.77	13.84	5512770
2011-04-11	13.89	13.95	13.78	13.89	4259916
2011-04-12	13.84	13.88	13.78	13.88	6915948
2011-04-13	13.91	14.15	13.88	14.08	4593360
2011-04-14	14.02	14.16	13.92	13.98	6399768
2011-04-15	14.03	14.08	13.90	13.99	6833034
2011-04-18	13.89	13.89	13.52	13.60	10460862
2011-04-19	13.59	13.64	13.41	13.64	7517520
2011-04-20	13.76	14.09	13.74	14.06	7393782
2011-04-21	14.58	14.59	13.69	13.89	11524638
2011-04-25	13.73	14.06	13.73	13.97	6280542
2011-04-26	13.97	14.11	13.88	13.89	4502094
2011-04-27	13.90	14.01	13.76	14.00	3924162
2011-04-28	13.96	14.09	13.92	14.04	2534262
2011-04-29	14.06	14.49	14.02	14.39	7437708
2011-05-02	14.48	14.63	14.34	14.36	5448726
2011-05-03	14.30	14.50	14.17	14.24	5475060
2011-05-04	14.22	14.29	14.15	14.26	5900388
2011-05-05	14.23	14.53	14.19	14.43	6799134
2011-05-06	14.56	14.83	14.54	14.70	9655002
2011-05-09	14.67	14.70	14.40	14.68	5929692
2011-05-10	14.70	14.88	14.68	14.77	5093436
2011-05-11	14.78	14.81	14.56	14.66	3978744
2011-05-12	14.66	14.91	14.55	14.87	4304316
2011-05-13	14.87	14.92	14.62	14.71	4015224
2011-05-16	14.69	14.93	14.68	14.88	4149318
2011-05-17	14.76	14.78	14.55	14.75	3467208
2011-05-18	14.75	14.95	14.67	14.92	5947398
2011-05-19	14.94	15.06	14.90	14.97	2731614
2011-05-20	14.97	14.97	14.72	14.74	4632084
2011-05-23	14.53	14.71	14.49	14.70	4130310
2011-05-24	14.67	14.70	14.56	14.65	3921126
2011-05-25	14.58	14.73	14.58	14.69	2704182
2011-05-26	14.63	14.70	14.56	14.61	3342822
2011-05-27	14.67	14.71	14.65	14.68	2337540
2011-05-31	14.83	14.96	14.66	14.79	5656956
2011-06-01	14.79	14.86	14.58	14.60	4331526
2011-06-02	14.60	14.63	14.31	14.49	4699296
2011-06-03	14.37	14.46	14.31	14.41	4049220
2011-06-06	14.35	14.43	14.20	14.34	4533354
2011-06-07	14.33	14.47	14.25	14.41	4628712
2011-06-08	14.34	14.45	14.24	14.32	5923536
2011-06-09	14.30	14.44	14.21	14.41	2902116
2011-06-10	14.38	14.38	14.03	14.03	3877734
2011-06-13	14.04	14.11	13.91	13.93	3406500
2011-06-14	14.02	14.35	13.94	14.26	4138824
2011-06-15	14.38	14.38	13.98	13.98	3641628
2011-06-16	13.96	14.01	13.76	13.87	3186348
2011-06-17	14.00	14.09	13.97	14.00	4134708
2011-06-20	14.00	14.03	13.81	13.99	4620378
2011-06-21	14.04	14.09	13.98	14.04	4208976
2011-06-22	14.04	14.15	14.03	14.13	5700630
2011-06-23	13.98	14.18	13.80	14.17	7463490
2011-06-24	14.17	14.19	14.03	14.13	3792150
2011-06-27	14.07	14.25	14.07	14.23	4128876
2011-06-28	14.22	14.26	14.18	14.24	3425586
2011-06-29	14.33	14.33	14.23	14.26	2307618
2011-06-30	14.31	14.58	14.28	14.53	4849572
2011-07-01	14.52	14.69	14.47	14.68	4422744
2011-07-05	14.60	14.90	14.58	14.87	6240258
2011-07-06	14.85	15.17	14.80	15.14	4995768
2011-07-07	15.25	15.25	15.15	15.18	5827776
2011-07-08	15.08	15.16	14.96	15.15	4017030
2011-07-11	15.02	15.13	14.95	15.02	3496614
2011-07-12	14.99	15.09	14.81	14.98	4174362
2011-07-13	15.03	15.21	14.97	15.06	3314388
2011-07-14	15.07	15.15	14.95	14.99	2801454
2011-07-15	15.03	15.03	14.72	14.82	5072952
2011-07-18	14.83	15.00	14.63	14.95	5454258
2011-07-19	14.98	15.15	14.81	14.94	4903698
2011-07-20	14.96	15.02	14.56	14.59	7348608
2011-07-21	14.42	14.42	13.61	13.76	21176124
2011-07-22	13.76	13.76	12.69	12.99	30607014
2011-07-25	12.98	12.98	12.35	12.40	19341000
2011-07-26	12.43	12.54	12.22	12.33	9582582
2011-07-27	12.30	12.35	11.93	11.93	7140270
2011-07-28	11.92	12.17	11.81	12.08	10421916
2011-07-29	11.95	12.07	11.88	11.89	7936110
2011-08-01	11.95	12.00	11.63	11.69	13001616
2011-08-02	11.62	11.79	11.61	11.70	12122754
2011-08-03	11.70	12.01	11.64	12.00	14489484
2011-08-04	11.83	11.88	11.44	11.45	15770172
2011-08-05	11.46	11.62	11.07	11.40	10516734
2011-08-08	11.06	11.19	10.58	10.66	14799954
2011-08-09	10.84	11.05	10.27	11.01	16550718
2011-08-10	10.82	10.94	10.44	10.47	8200392
2011-08-11	10.52	11.14	10.52	11.02	5160678
2011-08-12	11.22	11.74	11.18	11.53	9172128
2011-08-15	11.57	11.74	11.37	11.56	7360956
2011-08-16	11.50	11.50	11.25	11.43	4473882
2011-08-17	11.49	11.66	11.45	11.50	4391988
2011-08-18	11.51	11.58	11.01	11.20	10907568
2011-08-19	11.14	11.51	11.07	11.29	7818606
2011-08-22	11.45	11.56	11.21	11.34	7897260
2011-08-23	11.32	11.79	11.31	11.78	6876408
2011-08-24	11.73	12.15	11.67	12.05	8884608
2011-08-25	12.05	12.21	11.74	11.82	5649534
2011-08-26	11.76	12.28	11.53	12.26	7033326
2011-08-29	12.40	12.51	12.35	12.43	5262912
2011-08-30	12.35	12.48	12.20	12.42	6960228
2011-08-31	12.51	12.74	12.44	12.58	4603212
2011-09-01	12.59	12.66	12.34	12.42	5130372
2011-09-02	12.21	12.31	12.10	12.12	4861170
2011-09-06	11.85	12.20	11.77	12.18	4739322
2011-09-07	12.37	12.47	12.29	12.46	5636322
2011-09-08	12.37	12.49	12.17	12.18	4535478
2011-09-09	12.07	12.10	11.74	11.74	6750054
2011-09-12	11.56	11.89	11.52	11.87	6726744
2011-09-13	11.90	12.29	11.90	12.24	8579742
2011-09-14	12.35	12.57	12.15	12.44	6336636
2011-09-15	12.50	12.80	12.40	12.72	6221442
2011-09-16	12.80	12.91	12.62	12.86	6309522
2011-09-19	12.69	12.93	12.55	12.88	5441550
2011-09-20	12.92	13.32	12.84	13.08	6441966
2011-09-21	13.10	13.12	12.74	12.75	5184096
2011-09-22	12.40	12.51	12.26	12.45	7395828
2011-09-23	12.32	12.49	12.03	12.42	5597670
2011-09-26	12.53	12.79	12.37	12.77	4053828
2011-09-27	13.04	13.29	12.90	12.97	4519620
2011-09-28	12.97	13.09	12.63	12.65	4979820
2011-09-29	12.07	12.08	11.25	11.81	34269054
2011-09-30	11.53	12.22	11.53	11.88	10588632
2011-10-03	11.82	11.82	11.33	11.40	7672866
2011-10-04	11.20	11.67	10.80	11.65	12287040
2011-10-05	11.67	11.71	11.47	11.52	7790532
2011-10-06	11.53	11.73	11.51	11.72	7294170
2011-10-07	11.82	12.17	11.79	12.01	6391092
2011-10-10	12.17	12.24	11.98	12.03	5348562
2011-10-11	12.00	12.20	11.92	11.95	4815516
2011-10-12	12.00	12.05	11.80	11.82	6435570
2011-10-13	11.72	11.93	11.69	11.87	4215960
2011-10-14	11.98	12.04	11.86	12.00	4003326
2011-10-17	11.75	11.84	11.40	11.42	8656956
2011-10-18	11.35	11.79	11.35	11.69	5014494
2011-10-19	11.72	11.92	11.28	11.30	10606752
2011-10-20	11.67	12.04	11.38	12.00	12934146
2011-10-21	12.12	12.29	12.06	12.23	6295254
2011-10-24	12.21	12.66	12.21	12.58	7355928
2011-10-25	12.51	12.67	12.14	12.16	5230374
2011-10-26	12.33	12.39	12.09	12.26	3448272
2011-10-27	12.58	12.72	12.37	12.53	4904094
2011-10-28	12.61	12.73	12.57	12.68	4360842
2011-10-31	12.48	12.76	12.39	12.57	5862168
2011-11-01	12.26	12.45	12.15	12.25	5498478
2011-11-02	12.45	12.62	12.02	12.40	7283904
2011-11-03	12.90	12.90	12.51	12.80	6610158
2011-11-04	12.74	12.84	12.67	12.74	4431096
2011-11-07	12.71	12.83	12.54	12.70	2612982
2011-11-08	12.70	12.86	12.57	12.71	4437102
2011-11-09	12.42	12.49	11.93	11.95	8102352
2011-11-10	12.06	12.20	11.36	11.50	21660624
2011-11-11	11.58	11.92	11.39	11.76	11892258
2011-11-14	11.73	11.95	11.64	11.72	6700680
2011-11-15	11.68	11.78	11.46	11.46	7759332
2011-11-16	11.38	11.40	10.87	10.89	18659178
2011-11-17	10.86	10.87	10.52	10.61	8559684
2011-11-18	10.67	10.76	10.48	10.50	8811744
2011-11-21	10.34	10.87	10.33	10.69	11221902
2011-11-22	10.64	10.80	10.41	10.51	5417700
2011-11-23	10.40	10.56	10.27	10.49	5981310
2011-11-25	10.44	10.57	10.38	10.42	2130024
2011-11-28	10.66	10.76	10.56	10.64	4366464
2011-11-29	10.65	10.72	10.59	10.59	2849160
2011-11-30	10.87	11.01	10.84	11.01	6059580
2011-12-01	10.96	11.24	10.91	11.14	4111950
2011-12-02	11.20	11.20	10.76	10.83	6244854
2011-12-05	11.00	11.06	10.83	10.87	5564862
2011-12-06	10.90	10.93	10.77	10.86	3332796
2011-12-07	10.82	10.87	10.69	10.80	3404550
2011-12-08	10.71	10.72	10.63	10.64	5364138
2011-12-09	10.76	10.92	10.45	10.76	9744180
2011-12-12	10.86	11.40	10.67	11.31	14997888
2011-12-13	11.31	11.44	11.11	11.19	9940122
2011-12-14	11.14	11.15	10.93	10.98	6245370
2011-12-15	11.02	11.09	10.87	11.05	5716818
2011-12-16	11.14	11.29	11.09	11.23	8354982
2011-12-19	11.24	11.33	11.17	11.27	5623626
2011-12-20	11.40	11.77	11.38	11.74	7494942
2011-12-21	11.70	11.72	11.50	11.67	3663612
2011-12-22	11.76	11.97	11.70	11.74	4027668
2011-12-23	11.74	11.84	11.69	11.83	1971780
2011-12-27	11.77	11.85	11.73	11.79	1385088
2011-12-28	11.81	11.83	11.63	11.69	2309286
2011-12-29	11.72	11.93	11.64	11.90	2251380
2011-12-30	11.86	11.95	11.78	11.78	2631720
2012-01-03	12.01	12.18	11.97	12.00	5939040
2012-01-04	11.97	12.06	11.80	11.81	4015044
2012-01-05	11.70	12.02	11.67	11.99	4634478
2012-01-06	11.93	12.16	11.92	12.15	4887324
2012-01-09	12.14	12.15	11.98	12.11	3303114
2012-01-10	12.19	12.40	12.17	12.40	5918166
2012-01-11	12.42	12.44	12.33	12.38	6427668
2012-01-12	12.41	12.43	12.23	12.36	2714826
2012-01-13	12.29	12.38	12.13	12.20	3072462
2012-01-17	12.31	12.39	12.02	12.04	5877354
2012-01-18	12.19	13.02	12.03	12.95	17150538
2012-01-19	12.97	13.17	12.89	12.98	9213912
2012-01-20	12.98	13.16	12.74	12.85	6046836
2012-01-23	12.88	13.23	12.75	13.22	9089796
2012-01-24	13.11	13.33	13.03	13.09	5152908
2012-01-25	13.13	13.21	12.93	13.17	4895322
2012-01-26	13.17	13.18	13.00	13.05	4630896
2012-01-27	13.05	13.25	13.00	13.20	4877874
2012-01-30	13.06	13.15	12.96	13.05	4593300
2012-01-31	13.34	13.99	13.34	13.78	17878050
2012-02-01	13.75	13.90	13.59	13.62	12188100
2012-02-02	13.51	13.56	13.33	13.45	7407354
2012-02-03	12.05	12.50	11.83	11.92	40098204
2012-02-06	11.89	12.16	11.70	12.09	11296380
2012-02-07	12.09	12.33	12.00	12.27	7601706
2012-02-08	12.33	12.37	12.23	12.33	5935764
2012-02-09	12.28	12.35	12.19	12.22	5848086
2012-02-10	12.15	12.34	12.09	12.31	6326496
2012-02-13	12.36	12.41	12.28	12.36	4982508
2012-02-14	12.31	12.48	12.27	12.32	6605856
2012-02-15	12.42	12.67	12.31	12.64	13630230
2012-02-16	12.61	12.72	12.56	12.71	7152240
2012-02-17	12.76	12.76	12.52	12.60	7026390
2012-02-21	12.54	12.67	12.40	12.44	5318928
2012-02-22	12.40	12.56	12.33	12.40	5561256
2012-02-23	12.42	12.45	12.19	12.28	6909792
2012-02-24	12.33	12.48	12.29	12.38	4243380
2012-02-27	12.25	12.30	12.04	12.26	5476236
2012-02-28	12.26	12.29	12.14	12.22	4382610
2012-02-29	12.21	12.29	12.11	12.19	5060460
2012-03-01	12.20	12.25	11.97	12.05	11976942
2012-03-02	12.08	12.18	11.85	11.87	6363912
2012-03-05	11.82	11.95	11.75	11.80	4820856
2012-03-06	11.72	11.78	11.42	11.47	8239680
2012-03-07	11.46	11.58	11.39	11.41	5109792
2012-03-08	11.58	11.58	11.33	11.42	13776702
2012-03-09	11.42	11.54	11.38	11.49	8465514
2012-03-12	11.46	11.71	11.40	11.54	8305410
2012-03-13	11.56	11.64	11.43	11.55	6327888
2012-03-14	11.57	11.76	11.55	11.62	6950670
2012-03-15	11.60	11.72	11.49	11.67	3237702
2012-03-16	11.67	11.94	11.63	11.90	7803606
2012-03-19	11.83	11.85	11.68	11.75	6486708
2012-03-20	11.71	11.90	11.64	11.86	6495582
2012-03-21	11.84	11.90	11.74	11.85	4020900
2012-03-22	11.83	12.02	11.82	11.92	7167630
2012-03-23	11.90	11.94	11.83	11.88	5736678
2012-03-26	11.96	12.62	11.91	12.59	15714978
2012-03-27	12.54	12.61	12.34	12.35	13692228
2012-03-28	12.36	12.41	12.06	12.17	8300796
2012-03-29	12.13	12.23	12.09	12.15	4702554
2012-03-30	12.19	12.22	12.11	12.12	4781976
2012-04-02	12.13	12.29	12.12	12.27	6053352
2012-04-03	12.22	12.32	12.13	12.19	4727724
2012-04-04	12.07	12.14	11.94	11.98	5187294
2012-04-05	11.95	12.07	11.90	12.00	3321924
2012-04-09	11.84	11.94	11.76	11.87	3603576
2012-04-10	11.84	11.98	11.76	11.77	3843840
2012-04-11	11.90	11.96	11.84	11.94	4115160
2012-04-12	11.94	12.13	11.89	12.10	3298710
2012-04-13	12.00	12.06	11.41	11.43	15697014
2012-04-16	11.48	11.51	11.31	11.41	8453142
2012-04-17	11.50	11.91	11.44	11.90	9707580
2012-04-18	11.89	12.17	11.83	12.12	10778550
2012-04-19	12.13	12.20	12.10	12.16	6928734
2012-04-20	12.18	12.31	12.16	12.23	7135152
2012-04-23	12.15	12.26	12.08	12.23	5322702
2012-04-24	12.21	12.32	12.17	12.22	6281334
2012-04-25	12.67	13.91	12.67	13.64	26010186
2012-04-26	13.56	13.70	13.48	13.62	7001580
2012-04-27	13.63	13.86	13.60	13.78	4449012
2012-04-30	13.73	13.91	13.73	13.83	4599864
2012-05-01	13.71	14.17	13.71	14.13	7994718
2012-05-02	14.34	14.52	14.14	14.37	12193506
2012-05-03	14.30	14.45	14.16	14.35	5566512
2012-05-04	14.22	14.29	14.08	14.17	5929728
2012-05-07	14.00	14.31	13.92	14.25	5664690
2012-05-08	14.15	14.28	13.96	14.23	7517598
2012-05-09	14.10	14.28	14.03	14.24	4278714
2012-05-10	14.33	14.33	13.91	14.01	9125082
2012-05-11	13.95	14.25	13.84	14.11	6143406
2012-05-14	14.04	14.05	13.80	14.01	3850782
2012-05-15	14.04	14.12	13.85	13.90	4103874
2012-05-16	13.97	13.99	13.83	13.85	3921270
2012-05-17	13.86	13.97	13.76	13.77	6588270
2012-05-18	13.81	13.91	13.60	13.65	4909152
2012-05-21	13.70	14.02	13.69	14.02	4395138
2012-05-22	14.01	14.11	13.82	13.91	6566112
2012-05-23	13.81	14.21	13.78	14.18	6039996
2012-05-24	14.20	14.57	14.20	14.56	8324730
2012-05-25	14.53	14.67	14.46	14.57	5590848
2012-05-29	14.68	14.68	14.47	14.59	4841754
2012-05-30	14.46	14.51	14.30	14.30	6880758
2012-05-31	14.23	14.30	14.04	14.23	8190606
2012-06-01	14.01	14.24	13.98	14.10	5672790
2012-06-04	14.08	14.08	13.82	14.03	4661868
2012-06-05	13.94	14.58	13.94	14.53	7013730
2012-06-06	14.53	14.53	14.24	14.39	8266830
2012-06-07	14.61	14.70	14.50	14.54	5621712
2012-06-08	14.48	14.85	14.43	14.71	8759064
2012-06-11	14.74	14.99	14.44	14.67	9028182
2012-06-12	14.68	15.15	14.59	15.14	6936504
2012-06-13	15.08	15.38	15.00	15.09	7885638
2012-06-14	15.20	16.50	15.20	16.15	24870990
2012-06-15	16.24	16.26	16.09	16.25	8350842
2012-06-18	16.17	16.79	16.15	16.78	9661194
2012-06-19	16.75	17.38	16.68	17.08	10530282
2012-06-20	17.05	17.25	16.85	16.98	8295378
2012-06-21	17.04	17.04	16.55	16.59	5106660
2012-06-22	16.65	17.01	16.63	16.93	4626672
2012-06-25	16.90	17.10	16.83	17.03	4241148
2012-06-26	16.79	17.15	16.76	16.91	4805052
2012-06-27	16.94	17.12	16.81	16.97	4419234
2012-06-28	16.86	16.94	16.67	16.86	4724802
2012-06-29	17.14	17.25	17.04	17.22	4790082
2012-07-02	17.17	17.41	17.05	17.37	3863700
2012-07-03	17.32	17.40	17.19	17.33	1588374
2012-07-05	17.25	17.44	17.25	17.41	3781380
2012-07-06	17.30	17.33	16.91	16.99	4491870
2012-07-09	17.06	17.23	16.99	17.22	3940590
2012-07-10	17.33	17.33	16.84	16.91	4551756
2012-07-11	16.93	17.10	16.75	16.94	3835680
2012-07-12	16.84	16.89	16.48	16.80	4150686
2012-07-13	16.73	16.98	16.52	16.91	5107152
2012-07-16	16.90	17.13	16.81	16.84	3141210
2012-07-17	16.93	17.33	16.80	17.21	4876674
2012-07-18	17.11	17.23	16.98	17.02	3878214
2012-07-19	17.06	17.26	17.03	17.14	3647994
2012-07-20	17.14	17.50	16.83	16.85	7679364
2012-07-23	16.65	16.79	16.51	16.75	3268890
2012-07-24	16.86	16.86	16.32	16.44	5571684
2012-07-25	16.84	17.82	16.75	17.51	16655964
2012-07-26	17.38	17.51	16.77	17.09	11266044
2012-07-27	17.20	17.65	17.08	17.53	7956924
2012-07-30	17.54	17.54	17.19	17.24	3940626
2012-07-31	17.23	17.42	16.86	16.87	4829394
2012-08-01	17.02	17.26	16.51	16.68	7272630
2012-08-02	16.49	16.60	16.35	16.55	4303980
2012-08-03	16.82	17.05	16.75	16.89	4098618
2012-08-06	16.79	16.94	16.63	16.74	4566414
2012-08-07	16.70	17.03	16.43	16.85	4870128
2012-08-08	16.82	16.94	16.60	16.72	2967516
2012-08-09	16.63	16.63	16.15	16.38	6744384
2012-08-10	16.38	16.50	16.20	16.36	3632136
2012-08-13	16.28	16.37	16.06	16.31	2586114
2012-08-14	16.43	16.46	16.20	16.26	2994762
2012-08-15	16.25	16.50	16.21	16.36	1782528
2012-08-16	16.34	16.47	16.25	16.30	1844526
2012-08-17	16.35	16.92	16.35	16.74	5715804
2012-08-20	16.66	16.70	16.37	16.56	3493074
2012-08-21	16.58	16.71	16.54	16.61	3862350
2012-08-22	16.58	16.68	16.50	16.60	2745486
2012-08-23	16.61	16.88	16.47	16.55	4192140
2012-08-24	16.48	16.58	16.33	16.53	2679816
2012-08-27	16.65	16.76	16.53	16.71	2731212
2012-08-28	16.67	16.91	16.48	16.85	5702700
2012-08-29	16.85	17.19	16.78	16.97	4996032
2012-08-30	16.93	17.10	16.77	17.00	4263360
2012-08-31	17.11	17.17	16.88	17.02	3054114
2012-09-04	16.95	17.50	16.95	17.37	4312524
2012-09-05	17.36	17.49	17.18	17.33	3406974
2012-09-06	17.51	17.91	17.46	17.80	6316332
2012-09-07	17.83	18.17	17.64	18.14	10403550
2012-09-10	18.22	18.31	17.88	17.89	2511186
2012-09-11	17.92	18.00	17.65	17.67	3990450
2012-09-12	17.69	17.79	17.61	17.61	7287030
2012-09-13	17.60	17.73	17.53	17.54	7831806
2012-09-14	17.66	17.70	17.47	17.52	4085412
2012-09-17	17.43	17.49	17.29	17.33	9656286
2012-09-18	17.23	17.53	17.23	17.33	5848830
2012-09-19	17.35	17.47	17.31	17.33	6604716
2012-09-20	17.28	17.33	17.09	17.25	4043640
2012-09-21	17.41	17.71	17.37	17.64	6720816
2012-09-24	17.55	17.59	17.32	17.40	2750862
2012-09-25	17.48	17.63	17.39	17.40	2606832
2012-09-26	17.35	17.42	17.14	17.15	2970402
2012-09-27	17.13	17.69	17.08	17.59	3757524
2012-09-28	17.57	17.99	17.48	17.90	7178448
2012-10-01	17.89	18.22	17.81	17.96	4104324
2012-10-02	17.99	18.25	17.93	18.01	2696706
2012-10-03	18.09	18.24	17.93	18.23	3548172
2012-10-04	18.29	18.47	18.20	18.29	2273250
2012-10-05	18.31	18.33	18.04	18.08	2640966
2012-10-08	18.06	18.07	17.79	17.90	4614558
2012-10-09	14.93	14.93	14.10	14.10	53209740
2012-10-10	13.89	14.71	13.84	14.64	22686054
2012-10-11	14.68	14.80	14.32	14.36	8347176
2012-10-12	14.38	14.65	14.36	14.52	8301990
2012-10-15	14.61	14.66	14.36	14.55	6337986
2012-10-16	14.65	14.79	14.56	14.79	5151762
2012-10-17	14.90	14.90	14.56	14.63	5392596
2012-10-18	14.60	14.63	14.44	14.46	5878638
2012-10-19	14.43	14.77	14.20	14.36	17519988
2012-10-22	14.23	14.42	13.55	14.42	12990108
2012-10-23	14.30	14.32	13.67	14.18	8959362
2012-10-24	14.28	14.42	14.12	14.37	6318516
2012-10-25	14.60	14.60	14.30	14.50	5670588
2012-10-26	14.47	14.58	14.36	14.53	4626996
2012-10-31	14.50	14.59	14.30	14.47	6682308
2012-11-01	14.51	14.60	14.32	14.60	3658740
2012-11-02	14.56	14.79	14.54	14.64	5591238
2012-11-05	14.45	14.90	14.44	14.90	4417062
2012-11-06	14.91	15.11	14.83	15.01	4458810
2012-11-07	14.96	15.07	14.68	14.85	5200830
2012-11-08	14.89	14.90	14.38	14.44	3549336
2012-11-09	14.44	14.73	14.41	14.62	2672130
2012-11-12	14.64	14.65	14.35	14.44	2494020
2012-11-13	14.40	14.74	14.31	14.63	4794414
2012-11-14	14.37	14.56	14.20	14.27	6409602
2012-11-15	14.23	14.41	14.14	14.38	7600128
2012-11-16	14.44	14.54	14.25	14.29	7618518
2012-11-19	14.36	14.40	14.07	14.17	9713004
2012-11-20	14.20	14.34	14.10	14.20	8900844
2012-11-21	14.15	14.19	13.90	13.95	6051594
2012-11-23	14.07	14.37	14.06	14.27	3731634
2012-11-26	14.22	14.24	14.04	14.09	3637788
2012-11-27	14.10	14.17	13.98	14.01	7081704
2012-11-28	13.93	14.03	13.85	14.00	6185454
2012-11-29	14.08	14.25	13.97	13.99	5989758
2012-11-30	14.07	14.50	14.00	14.46	6920196
2012-12-03	14.48	14.59	14.27	14.42	7927542
2012-12-04	14.84	15.35	14.60	15.25	15725808
2012-12-05	15.24	15.28	15.07	15.10	9594822
2012-12-06	15.11	15.29	14.98	15.19	5774796
2012-12-07	15.22	15.38	15.16	15.23	5408796
2012-12-10	15.18	15.56	15.15	15.35	10894122
2012-12-11	15.28	15.53	15.23	15.29	5111424
2012-12-12	15.33	15.43	15.07	15.10	5718228
2012-12-13	15.08	15.21	15.04	15.08	2713626
2012-12-14	15.03	15.27	15.03	15.17	4851372
2012-12-17	15.18	15.32	15.05	15.31	3498180
2012-12-18	15.31	15.33	15.19	15.33	3373020
2012-12-19	15.35	15.41	15.31	15.33	2926512
2012-12-20	15.32	15.44	15.25	15.38	2608830
2012-12-21	15.31	15.47	15.30	15.35	5241354
2012-12-24	15.38	15.42	15.18	15.30	1304364
2012-12-26	15.30	15.35	15.05	15.06	2300838
2012-12-27	15.09	15.22	15.01	15.18	3015750
2012-12-28	15.13	15.20	14.86	14.88	3003678
2012-12-31	14.86	15.03	14.79	15.03	3044502
2013-01-02	15.32	15.43	15.21	15.36	4432872
2013-01-03	15.35	15.49	15.34	15.42	3538944
2013-01-04	15.46	15.53	15.25	15.44	5901594
2013-01-07	15.30	15.83	15.26	15.75	4741932
2013-01-08	15.70	15.77	15.37	15.43	6937488
2013-01-09	15.54	15.58	15.34	15.53	4782168
2013-01-10	15.58	15.58	15.33	15.34	4102308
2013-01-11	15.39	15.50	15.27	15.30	2952708
2013-01-14	15.28	15.30	15.11	15.23	2584638
2013-01-15	15.20	15.28	14.94	15.01	5177628
2013-01-16	15.00	15.32	14.96	15.22	5468370
2013-01-17	15.27	15.34	15.14	15.25	3664998
2013-01-18	15.29	15.77	15.29	15.76	6471888
2013-01-22	15.69	15.73	15.32	15.33	4509786
2013-01-23	15.38	15.42	15.08	15.12	5267094
2013-01-24	15.13	15.29	15.12	15.27	4723698
2013-01-25	15.27	15.40	15.14	15.35	3264240
2013-01-28	15.37	15.40	15.07	15.09	3308094
2013-01-29	15.13	15.19	15.02	15.07	5366376
2013-01-30	15.08	15.16	14.99	15.01	6196356
2013-01-31	15.04	15.11	14.95	14.99	6642666
2013-02-01	15.28	15.59	15.06	15.57	7597656
2013-02-04	15.33	15.66	15.25	15.51	7675224
2013-02-05	14.94	15.14	14.39	14.46	25983282
2013-02-06	14.36	14.47	13.99	14.47	19274388
2013-02-07	14.47	14.49	14.08	14.33	9697860
2013-02-08	14.40	14.55	14.27	14.54	10551966
2013-02-11	14.50	14.57	14.27	14.51	6923226
2013-02-12	14.51	14.62	14.40	14.57	6113976
2013-02-13	14.58	14.66	14.40	14.51	4678818
2013-02-14	14.50	14.53	14.35	14.39	4168260
2013-02-15	14.44	14.46	14.29	14.39	4133136
2013-02-19	14.43	14.49	14.34	14.45	5243184
2013-02-20	14.42	14.49	14.39	14.40	4434732
2013-02-21	14.34	14.47	14.18	14.28	6206550
2013-02-22	14.30	14.41	14.21	14.40	4109814
2013-02-25	14.42	14.79	14.41	14.42	7295130
2013-02-26	14.45	14.53	14.32	14.47	5047116
2013-02-27	14.43	14.50	14.21	14.41	6080826
2013-02-28	14.42	14.57	14.30	14.32	5745414
2013-03-01	14.30	14.50	14.17	14.35	6827046
2013-03-04	14.32	14.44	14.29	14.43	4438086
2013-03-05	14.45	14.63	14.44	14.60	3566130
2013-03-06	14.62	14.83	14.60	14.82	6431766
2013-03-07	14.76	14.87	14.74	14.82	4561848
2013-03-08	14.88	15.05	14.81	15.05	5268228
2013-03-11	14.91	14.91	14.53	14.68	10428126
2013-03-12	14.74	14.74	14.57	14.66	4429026
2013-03-13	14.68	14.71	14.55	14.56	3704424
2013-03-14	14.65	14.65	14.21	14.23	5930598
2013-03-15	13.99	14.15	13.67	13.70	12479580
2013-03-18	13.64	13.68	13.50	13.54	3695916
2013-03-19	13.52	13.56	13.02	13.11	15389412
2013-03-20	13.17	13.53	13.15	13.49	11077530
2013-03-21	13.46	13.70	13.45	13.65	6732276
2013-03-22	13.62	13.82	13.59	13.70	7923072
2013-03-25	13.73	13.76	13.49	13.62	5596338
2013-03-26	13.65	13.71	13.58	13.66	2579034
2013-03-27	13.59	13.73	13.54	13.62	3158142
2013-03-28	13.63	13.80	13.58	13.69	5278830
2013-04-01	13.70	13.86	13.68	13.72	3246270
2013-04-02	13.75	13.92	13.75	13.86	6080376
2013-04-03	13.87	13.96	13.82	13.90	4291140
2013-04-04	13.91	13.97	13.71	13.74	4775352
2013-04-05	13.63	13.72	13.53	13.57	4991628
2013-04-08	13.55	13.63	13.51	13.60	6098760
2013-04-09	13.64	13.98	13.64	13.93	5271558
2013-04-10	13.94	13.99	13.75	13.85	4659828
2013-04-11	13.87	14.10	13.86	13.97	4655988
2013-04-12	13.97	14.14	13.97	14.13	5816664
2013-04-15	14.10	14.19	13.92	13.94	5702082
2013-04-16	13.99	14.17	13.93	14.16	4690284
2013-04-17	14.10	14.14	13.75	13.98	5919000
2013-04-18	14.00	14.07	13.74	13.79	4013682
2013-04-19	13.84	13.95	13.73	13.85	5077506
2013-04-22	13.89	13.95	13.81	13.94	7449396
2013-04-23	14.00	14.35	13.70	13.80	15368154
2013-04-24	11.09	11.10	10.58	10.77	68960622
2013-04-25	10.96	11.02	10.89	10.90	24808410
2013-04-26	10.89	10.98	10.67	10.70	9004578
2013-04-29	10.75	10.79	10.65	10.71	8026722
2013-04-30	10.74	10.77	10.50	10.63	11420616
2013-05-01	10.59	10.66	10.39	10.42	9696648
2013-05-02	10.46	10.78	10.46	10.70	9129246
2013-05-03	10.75	10.75	10.49	10.54	8231880
2013-05-06	10.52	10.69	10.48	10.61	6507876
2013-05-07	10.65	10.67	10.54	10.67	9017784
2013-05-08	10.67	10.92	10.60	10.91	9631470
2013-05-09	10.91	11.24	10.85	11.12	8606040
2013-05-10	11.11	11.33	11.09	11.31	7347006
2013-05-13	11.28	11.38	11.21	11.22	6496206
2013-05-14	11.50	12.00	11.46	11.93	16699572
2013-05-15	11.93	12.07	11.78	11.86	8463840
2013-05-16	11.81	11.81	11.29	11.44	11972154
2013-05-17	11.45	11.54	11.07	11.18	12269214
2013-05-20	11.17	11.17	10.79	11.06	14030556
2013-05-21	11.04	11.05	10.82	11.00	11943810
2013-05-22	10.99	11.16	10.68	10.72	12553974
2013-05-23	10.66	11.05	10.66	10.95	8774904
2013-05-24	10.95	11.03	10.82	10.92	7016784
2013-05-28	11.04	11.10	10.80	10.87	7599630
2013-05-29	10.77	10.83	10.59	10.70	6383202
2013-05-30	10.74	10.89	10.72	10.83	7684902
2013-05-31	10.78	11.22	10.71	11.08	12372240
2013-06-03	11.10	11.12	10.93	11.04	8217300
2013-06-04	10.96	11.06	10.82	10.90	6895032
2013-06-05	10.85	11.15	10.85	11.10	8323602
2013-06-06	11.06	11.16	10.91	11.08	8266818
2013-06-07	11.14	11.21	11.06	11.20	7415250
2013-06-10	11.38	11.63	11.33	11.58	9496122
2013-06-11	11.47	11.51	11.34	11.38	6122148
2013-06-12	11.46	11.55	11.25	11.38	5317068
2013-06-13	11.45	12.11	11.45	11.99	11981778
2013-06-14	11.78	11.92	11.60	11.67	9569424
2013-06-17	11.73	11.78	11.68	11.75	4887510
2013-06-18	11.75	11.77	11.62	11.69	4748178
2013-06-19	11.71	11.76	11.47	11.47	5444820
2013-06-20	11.40	11.42	11.10	11.12	4789494
2013-06-21	11.19	11.29	11.00	11.08	8624484
2013-06-24	11.05	11.13	10.73	11.06	8397084
2013-06-25	11.16	11.25	11.03	11.20	4544178
2013-06-26	11.29	11.35	11.03	11.04	3226386
2013-06-27	11.09	11.24	11.09	11.14	2886552
2013-06-28	11.13	11.31	11.12	11.20	5836380
2013-07-01	11.22	11.30	11.14	11.18	4748688
2013-07-02	11.14	11.18	10.94	11.01	7522086
2013-07-03	10.99	10.99	10.86	10.88	2461056
2013-07-05	10.92	11.10	10.90	11.10	2836386
2013-07-08	11.17	11.28	11.09	11.14	4829046
2013-07-09	11.17	11.22	10.93	10.96	7291284
2013-07-10	10.93	10.99	10.84	10.91	6317232
2013-07-11	11.03	11.08	10.89	10.97	8442402
2013-07-12	11.43	11.52	11.18	11.31	13448298
2013-07-15	11.29	11.32	11.02	11.24	7765854
2013-07-16	11.24	11.30	11.06	11.07	8002134
2013-07-17	11.11	11.20	11.07	11.08	4894782
2013-07-18	11.31	11.36	11.03	11.17	6400374
2013-07-19	11.16	11.39	11.12	11.38	5906160
2013-07-22	11.39	11.64	11.35	11.60	6877254
2013-07-23	11.61	11.84	11.50	11.81	9336630
2013-07-24	11.84	11.90	11.60	11.70	11552652
2013-07-25	11.69	11.81	11.61	11.78	8237130
2013-07-26	11.76	12.22	11.63	11.97	14108370
2013-07-29	11.97	12.02	11.67	11.84	7418184
2013-07-30	11.84	11.91	11.72	11.75	4840158
2013-07-31	11.79	12.00	11.74	11.90	6263946
2013-08-01	12.03	12.29	12.03	12.23	7207050
2013-08-02	12.19	12.24	12.06	12.10	4545450
2013-08-05	12.05	12.19	12.03	12.14	3450264
2013-08-06	12.13	12.20	12.00	12.04	4713408
2013-08-07	12.00	12.05	11.91	12.00	3899442
2013-08-08	12.05	12.17	11.94	12.14	3505284
2013-08-09	12.12	12.22	12.04	12.11	3153540
2013-08-12	12.07	12.13	12.00	12.05	2931558
2013-08-13	12.08	12.12	11.93	12.00	3492486
2013-08-14	11.99	12.17	11.99	12.13	4118982
2013-08-15	12.05	12.05	11.77	11.89	5225886
2013-08-16	11.82	11.84	11.61	11.67	4272816
2013-08-19	11.68	11.71	11.57	11.58	5607342
2013-08-20	11.58	11.82	11.57	11.74	5165130
2013-08-21	11.77	12.10	11.77	11.95	7691580
2013-08-22	11.96	12.16	11.96	12.05	6870786
2013-08-23	12.13	12.21	12.11	12.16	6958686
2013-08-26	12.16	12.25	12.12	12.17	5061630
2013-08-27	12.07	12.07	11.85	11.86	4559568
2013-08-28	11.85	11.93	11.72	11.75	4734636
2013-08-29	11.72	11.82	11.71	11.78	3377910
2013-08-30	11.78	11.83	11.69	11.73	4373736
2013-09-03	11.85	11.92	11.69	11.76	5751264
2013-09-04	11.75	11.91	11.73	11.89	5051070
2013-09-05	11.87	12.05	11.87	11.97	4194000
2013-09-06	12.03	12.05	11.90	11.91	5987754
2013-09-09	11.93	11.99	11.91	11.95	6167988
2013-09-10	12.03	12.10	11.98	12.02	3560658
2013-09-11	12.04	12.09	12.00	12.07	4788258
2013-09-12	12.05	12.05	11.94	11.95	3042654
2013-09-13	11.94	11.98	11.87	11.94	3871662
2013-09-16	12.06	12.08	11.92	11.94	4295412
2013-09-17	11.93	12.08	11.89	11.96	3957828
2013-09-18	11.93	11.96	11.65	11.81	13692864
2013-09-19	11.86	11.86	11.74	11.79	3752658
2013-09-20	11.77	11.82	11.65	11.67	6747138
2013-09-23	11.66	11.70	11.52	11.55	38988276
2013-09-24	11.54	11.67	11.54	11.62	11349150
2013-09-25	11.67	11.68	11.40	11.41	16052934
2013-09-26	11.45	11.50	11.26	11.43	18375228
2013-09-27	11.39	11.57	11.35	11.47	9498444
2013-09-30	11.31	11.61	11.29	11.61	9829092
2013-10-01	11.67	11.89	11.63	11.89	19781280
2013-10-02	11.85	11.99	11.82	11.97	9856362
2013-10-03	11.99	12.14	11.85	12.03	8963220
2013-10-04	12.03	12.18	12.03	12.14	5937780
2013-10-07	12.04	12.17	11.98	12.10	5754480
2013-10-08	12.07	12.17	12.06	12.07	7446324
2013-10-09	12.08	12.23	12.07	12.15	7110210
2013-10-10	12.27	12.29	12.12	12.29	5181120
2013-10-11	12.24	12.35	12.20	12.33	3740946
2013-10-14	12.27	12.49	12.25	12.49	4902270
2013-10-15	12.45	12.58	12.41	12.51	8241582
2013-10-16	12.81	12.82	12.66	12.78	8142888
2013-10-17	12.77	12.85	12.74	12.85	4289778
2013-10-18	12.87	12.87	12.72	12.87	4290948
2013-10-21	12.89	12.98	12.87	12.97	5352858
2013-10-22	12.98	13.11	12.97	13.02	6310878
2013-10-23	13.01	13.15	12.98	13.02	6920472
2013-10-24	13.04	13.11	12.78	12.91	5314170
2013-10-25	12.91	12.98	12.81	12.84	5477784
2013-10-28	12.19	12.51	11.97	12.21	23586762
2013-10-29	12.19	12.34	11.40	11.64	37850460
2013-10-30	11.23	11.23	10.96	11.05	31110570
2013-10-31	11.03	11.04	10.81	10.87	20184864
2013-11-01	10.91	10.94	10.67	10.71	9468126
2013-11-04	10.72	10.73	10.47	10.54	14514702
2013-11-05	10.54	10.54	10.36	10.39	10053468
2013-11-06	10.42	10.53	10.38	10.43	8785836
2013-11-07	10.47	10.69	10.44	10.60	8528736
2013-11-08	10.61	10.72	10.55	10.71	5862822
2013-11-11	10.73	10.78	10.66	10.68	3226350
2013-11-12	10.64	10.68	10.55	10.61	5747388
2013-11-13	10.55	10.66	10.55	10.61	4886862
2013-11-14	10.61	10.75	10.49	10.60	7807038
2013-11-15	10.59	10.83	10.59	10.83	5393724
2013-11-18	10.82	10.89	10.64	10.66	5788686
2013-11-19	10.66	10.70	10.59	10.64	4379292
2013-11-20	10.60	10.62	10.43	10.49	10486824
2013-11-21	10.54	10.85	10.50	10.79	7941558
2013-11-22	10.79	10.87	10.71	10.81	5953866
2013-11-25	10.81	10.87	10.69	10.79	12086982
2013-11-26	10.79	10.84	10.73	10.78	4842486
2013-11-27	10.82	10.90	10.77	10.88	3389016
2013-11-29	10.91	10.99	10.90	10.92	3738462
2013-12-02	10.95	10.99	10.87	10.91	6318108
2013-12-03	10.85	10.89	10.78	10.86	5045802
2013-12-04	10.85	10.87	10.75	10.81	5015910
2013-12-05	10.81	10.92	10.77	10.87	3710646
2013-12-06	10.89	11.09	10.87	11.05	5182692
2013-12-09	10.43	10.72	10.32	10.46	35489088
2013-12-10	10.30	10.51	10.27	10.42	13524342
2013-12-11	10.39	10.41	10.26	10.32	9046260
2013-12-12	10.28	10.33	10.23	10.27	8503662
2013-12-13	10.28	10.33	10.10	10.24	10502100
2013-12-16	10.26	10.48	10.26	10.47	11890698
2013-12-17	10.47	10.51	10.29	10.46	9210504
2013-12-18	10.46	10.64	10.43	10.63	6309984
2013-12-19	10.57	10.69	10.49	10.66	6813162
2013-12-20	10.70	10.87	10.68	10.87	9900630
2013-12-23	10.87	10.92	10.81	10.92	5244714
2013-12-24	10.86	10.96	10.85	10.94	1523592
2013-12-26	10.96	10.96	10.83	10.90	4834170
2013-12-27	10.91	11.06	10.86	11.00	4261326
2013-12-30	11.00	11.00	10.87	10.95	3389760
2013-12-31	10.95	10.98	10.84	10.96	3874086
2014-01-02	10.95	11.07	10.87	10.99	5011014
2014-01-03	11.01	11.27	11.00	11.21	7961358
2014-01-06	11.15	11.21	10.97	11.06	11345088
2014-01-07	11.06	11.25	11.05	11.21	5431902
2014-01-08	11.21	11.24	11.10	11.12	7804416
2014-01-09	11.15	11.41	11.07	11.40	5394456
2014-01-10	11.38	11.43	11.30	11.41	6825252
2014-01-13	11.37	11.59	11.37	11.46	6085974
2014-01-14	11.52	11.79	11.50	11.77	7861356
2014-01-15	11.74	12.25	11.65	11.98	16437918
2014-01-16	12.08	12.23	12.03	12.11	12545208
2014-01-17	12.15	12.16	11.37	11.42	23694540
2014-01-21	11.49	11.72	11.27	11.62	15920454
2014-01-22	11.66	11.68	11.36	11.37	13620504
2014-01-23	11.34	11.48	11.34	11.38	5389812
2014-01-24	11.34	11.51	11.30	11.47	10195092
2014-01-27	11.41	11.45	10.85	11.06	11434434
2014-01-28	11.09	11.16	10.98	11.05	5804634
2014-01-29	10.98	11.03	10.83	10.86	8199834
2014-01-30	10.98	11.00	10.84	10.91	5415120
2014-01-31	10.79	10.88	10.68	10.85	9063672
2014-02-03	10.88	10.91	10.51	10.70	13981830
2014-02-04	10.67	11.03	10.54	10.96	18950562
2014-02-05	10.90	11.31	10.90	11.09	12042648
2014-02-06	11.12	11.24	11.01	11.10	6419754
2014-02-07	11.14	11.31	11.14	11.16	7128786
2014-02-10	11.17	11.21	11.14	11.17	7216992
2014-02-11	11.16	11.18	11.08	11.16	6122484
2014-02-12	11.17	11.17	11.07	11.12	6085404
2014-02-13	11.09	11.25	11.04	11.20	6431730
2014-02-14	11.23	11.52	11.13	11.26	12918192
2014-02-18	11.28	11.32	11.09	11.27	6606372
2014-02-19	11.24	11.33	11.16	11.17	4315758
2014-02-20	11.16	11.37	11.12	11.35	4527372
2014-02-21	11.36	11.51	11.35	11.37	5951562
2014-02-24	11.37	11.60	11.37	11.48	5489820
2014-02-25	11.46	11.48	11.29	11.31	4286076
2014-02-26	11.31	11.43	11.26	11.31	3547788
2014-02-27	11.29	11.33	11.14	11.31	1770684
2014-02-28	11.37	11.81	11.36	11.63	9092250
2014-03-03	11.56	11.60	11.46	11.50	7399416
2014-03-04	11.58	11.74	11.54	11.73	6321816
2014-03-05	11.63	12.10	11.59	12.09	9204144
2014-03-06	12.07	12.37	11.97	12.05	11376030
2014-03-07	12.12	12.12	11.95	12.01	5751888
2014-03-10	12.15	12.23	12.10	12.18	9103338
2014-03-11	12.17	12.28	12.11	12.20	3452610
2014-03-12	12.16	12.33	12.09	12.31	4152336
2014-03-13	12.33	12.33	11.98	12.00	3791712
2014-03-14	11.98	12.14	11.95	12.02	6277428
2014-03-17	12.10	12.14	12.01	12.06	4132728
2014-03-18	12.08	12.23	12.07	12.16	3229008
2014-03-19	12.16	12.44	12.14	12.32	6075930
2014-03-20	12.30	12.34	12.09	12.17	4174224
2014-03-21	12.27	12.32	11.96	12.02	7478850
2014-03-24	12.06	12.11	11.72	11.82	6955224
2014-03-25	11.84	12.06	11.84	12.05	5845656
2014-03-26	12.13	12.29	12.08	12.19	6579936
2014-03-27	12.13	12.24	11.82	11.88	6573204
2014-03-28	11.88	12.00	11.72	11.86	15146436
2014-03-31	12.30	12.60	12.01	12.36	24340212
2014-04-01	12.46	12.50	12.24	12.37	4501374
2014-04-02	12.40	12.48	12.28	12.47	5015376
2014-04-03	12.49	12.56	12.38	12.53	7041150
2014-04-04	12.57	12.75	12.35	12.38	4488246
2014-04-07	12.34	12.37	12.22	12.28	6411864
2014-04-08	12.29	12.46	12.26	12.44	5310828
2014-04-09	12.48	12.53	12.35	12.50	8125752
2014-04-10	12.42	12.58	12.35	12.42	8834358
2014-04-11	12.36	12.39	12.13	12.16	8961462
2014-04-14	13.66	14.07	13.46	13.50	43399584
2014-04-15	13.55	13.65	13.02	13.45	11867610
2014-04-16	13.49	13.54	13.20	13.41	7136640
2014-04-17	13.34	13.62	13.21	13.55	12800478
2014-04-21	13.56	13.61	12.86	13.19	14883966
2014-04-22	13.19	13.40	13.12	13.29	8950398
2014-04-23	13.29	13.41	13.23	13.32	6356274
2014-04-24	13.40	13.41	13.09	13.38	5718996
2014-04-25	13.28	13.67	13.14	13.42	8208084
2014-04-28	13.46	13.57	13.34	13.53	4779606
2014-04-29	13.58	13.65	13.48	13.55	4968594
2014-04-30	13.57	13.64	13.48	13.58	5759196
2014-05-01	13.55	13.79	13.53	13.74	6033972
2014-05-02	13.71	13.76	13.62	13.72	3626916
2014-05-05	13.62	13.99	13.62	13.99	6001338
2014-05-06	13.82	13.93	13.78	13.88	4051296
2014-05-07	13.89	13.97	13.78	13.96	4997118
2014-05-08	13.98	14.12	13.89	13.98	4648290
2014-05-09	13.97	14.25	13.89	14.23	5088438
2014-05-12	14.27	14.39	14.26	14.37	3174762
2014-05-13	14.39	14.42	14.25	14.35	2977212
2014-05-14	14.35	14.40	14.28	14.34	2824188
2014-05-15	14.33	14.43	14.27	14.31	7952160
2014-05-16	14.31	14.46	14.28	14.34	4276536
2014-05-19	14.29	14.44	14.26	14.41	4375284
2014-05-20	14.51	14.51	14.01	14.19	10543062
2014-05-21	14.30	14.40	13.99	14.16	6698244
2014-05-22	14.18	14.21	13.50	13.57	13255014
2014-05-23	13.62	13.64	13.26	13.46	11368686
2014-05-27	13.49	13.55	13.14	13.25	11555124
2014-05-28	13.31	13.45	13.16	13.39	9634410
2014-05-29	13.46	13.56	13.40	13.42	3586302
2014-05-30	13.43	13.67	13.37	13.53	5543430
2014-06-02	13.52	13.56	13.32	13.44	5366118
2014-06-03	13.39	13.54	13.37	13.43	3208758
2014-06-04	13.38	13.51	13.34	13.41	3314130
2014-06-05	13.46	13.57	13.33	13.40	5438670
2014-06-06	13.46	13.50	13.37	13.40	3311640
2014-06-09	13.37	13.48	13.30	13.47	3600102
2014-06-10	13.66	13.72	13.35	13.45	4635804
2014-06-11	13.58	13.83	13.50	13.75	7706832
2014-06-12	13.71	13.75	13.32	13.32	11381136
2014-06-13	13.35	13.36	13.03	13.06	9241872
2014-06-16	13.17	13.48	13.02	13.07	7232448
2014-06-17	13.63	13.95	13.51	13.68	12733620
2014-06-18	13.67	13.83	13.60	13.82	4490358
2014-06-19	13.78	14.02	13.75	14.01	4895730
2014-06-20	14.05	14.22	13.99	14.22	9763794
2014-06-23	14.18	14.37	14.18	14.28	5256468
2014-06-24	14.16	14.31	14.13	14.13	3588186
2014-06-25	14.17	14.40	14.08	14.12	4020708
2014-06-26	14.15	14.32	14.13	14.32	2553012
2014-06-27	14.29	14.70	14.28	14.64	9028854
2014-06-30	14.61	14.65	14.29	14.31	5756478
2014-07-01	14.35	14.54	14.35	14.52	4433346
2014-07-02	14.51	14.66	14.50	14.63	3419784
2014-07-03	14.62	14.70	14.58	14.68	3950658
2014-07-07	14.58	14.63	14.50	14.57	2643480
2014-07-08	14.51	14.56	14.45	14.49	3026370
2014-07-09	14.52	14.65	14.49	14.65	2190084
2014-07-10	14.51	14.71	14.46	14.69	2510136
2014-07-11	14.65	14.74	14.50	14.66	3369438
2014-07-14	14.72	14.72	14.39	14.47	5544576
2014-07-15	14.50	14.62	14.43	14.59	5970132
2014-07-16	14.60	14.62	14.37	14.40	4136760
2014-07-17	14.34	14.52	14.17	14.17	5500380
2014-07-18	14.24	14.35	14.16	14.22	11777058
2014-07-21	14.19	14.28	14.01	14.22	5512758
2014-07-22	14.29	14.37	14.22	14.28	4757262
2014-07-23	14.33	14.40	14.23	14.26	3406272
2014-07-24	14.34	14.35	14.18	14.20	13453182
2014-07-25	14.17	14.24	14.11	14.17	8001510
2014-07-28	14.23	14.26	14.12	14.15	10569504
2014-07-29	14.20	14.20	14.06	14.07	6551694
2014-07-30	15.17	15.75	15.09	15.48	34095330
2014-07-31	15.36	15.42	15.04	15.04	13735572
2014-08-01	15.03	15.34	14.90	15.33	11399256
2014-08-04	15.33	15.59	15.27	15.57	6466578
2014-08-05	15.59	15.80	15.53	15.64	8457318
2014-08-06	15.50	15.90	15.46	15.84	7248462
2014-08-07	15.88	15.92	15.67	15.73	6906312
2014-08-08	15.72	15.82	15.66	15.79	3917220
2014-08-11	15.82	15.91	15.73	15.75	3082326
2014-08-12	15.77	15.90	15.72	15.83	4419786
2014-08-13	15.85	16.12	15.84	15.98	5093202
2014-08-14	16.03	16.03	15.91	15.95	5147844
2014-08-15	15.98	16.21	15.95	16.10	4743780
2014-08-18	16.20	16.38	16.15	16.32	4877928
2014-08-19	16.30	16.34	16.18	16.33	3485118
2014-08-20	16.26	16.39	16.11	16.26	5356770
2014-08-21	16.41	16.49	16.35	16.45	5689500
2014-08-22	16.50	16.52	16.36	16.40	3896610
2014-08-25	16.44	16.49	16.35	16.42	2727198
2014-08-26	16.52	16.56	16.33	16.47	4560396
2014-08-27	16.45	16.47	16.24	16.25	4188912
2014-08-28	16.28	16.40	16.14	16.38	3717588
2014-08-29	16.39	16.56	16.30	16.54	4378632
2014-09-02	16.56	16.59	16.14	16.26	5887434
2014-09-03	16.37	16.44	16.27	16.32	5201982
2014-09-04	16.34	16.48	16.27	16.41	4645956
2014-09-05	16.38	16.51	16.35	16.49	5028180
2014-09-08	16.44	16.55	16.41	16.49	8116938
2014-09-09	16.47	16.63	16.40	16.51	4463982
2014-09-10	16.58	16.79	16.48	16.75	4687668
2014-09-11	16.79	16.92	16.74	16.86	4126374
2014-09-12	16.82	16.83	16.56	16.61	5813010
2014-09-15	16.67	16.98	16.56	16.90	6764100
2014-09-16	16.90	16.92	16.70	16.83	5703198
2014-09-17	16.85	17.15	16.84	17.08	3784962
2014-09-18	17.08	17.24	17.02	17.22	3464988
2014-09-19	17.29	17.44	17.21	17.34	8624934
2014-09-22	17.31	17.45	17.27	17.33	3920562
2014-09-23	17.10	17.36	17.10	17.20	3950838
2014-09-24	17.20	17.28	17.10	17.27	3450414
2014-09-25	17.34	17.36	17.11	17.11	3331746
2014-09-26	17.11	17.17	17.04	17.13	3135966
2014-09-29	17.03	17.23	17.01	17.20	3244560
2014-09-30	17.24	17.26	17.02	17.03	2740884
2014-10-01	17.05	17.28	16.96	17.23	5938626
2014-10-02	17.21	17.41	17.14	17.38	4242264
2014-10-03	17.46	17.75	17.44	17.70	4254126
2014-10-06	17.83	18.12	17.77	17.82	5179044
2014-10-07	17.73	17.80	17.62	17.67	4350486
2014-10-08	17.73	17.80	17.61	17.78	5115324
2014-10-09	17.81	18.01	17.60	17.61	4882134
2014-10-10	17.65	17.91	17.43	17.43	4287006
2014-10-13	17.46	17.58	17.20	17.22	4266582
2014-10-14	17.33	17.49	16.97	17.08	6747804
2014-10-15	16.90	16.96	16.48	16.67	7904382
2014-10-16	16.36	16.51	16.18	16.34	7574238
2014-10-17	16.47	16.74	16.38	16.50	6993876
2014-10-20	16.51	16.99	16.45	16.98	5416740
2014-10-21	17.05	17.70	17.05	17.64	5231952
2014-10-22	17.70	17.78	17.40	17.54	5007246
2014-10-23	17.61	17.98	17.41	17.53	8827416
2014-10-24	18.92	19.66	18.87	19.46	16916820
2014-10-27	19.43	19.58	19.26	19.50	8329500
2014-10-28	19.51	19.81	19.34	19.71	5990832
2014-10-29	19.71	20.02	19.67	20.00	8356176
2014-10-30	19.94	20.09	19.84	20.05	3958608
2014-10-31	20.26	20.33	20.05	20.15	3838920
2014-11-03	20.15	20.17	19.96	19.99	4899102
2014-11-04	20.02	20.14	19.89	19.96	6469584
2014-11-05	20.04	20.20	19.82	20.18	5344848
2014-11-06	20.12	20.61	20.10	20.60	4763052
2014-11-07	20.56	20.56	20.32	20.46	6274044
2014-11-10	20.46	20.77	20.46	20.77	4094898
2014-11-11	20.83	20.89	20.69	20.80	2539380
2014-11-12	20.77	20.77	20.41	20.49	5975454
2014-11-13	20.49	20.72	20.49	20.74	981066
2014-11-14	20.70	20.82	20.54	20.75	4717986
2014-11-17	20.75	21.10	20.73	21.04	4288536
2014-11-18	21.09	21.33	21.01	21.31	2912508
2014-11-19	21.24	21.25	20.82	20.93	4568562
2014-11-20	20.71	20.91	20.48	20.90	3294426
2014-11-21	21.03	21.15	20.54	20.58	5960958
2014-11-24	20.79	21.33	20.64	21.25	9220878
2014-11-25	21.28	21.48	21.22	21.26	5472066
2014-11-26	21.29	21.55	21.20	21.53	4000116
2014-11-28	21.60	21.88	21.52	21.61	1844784
2014-12-01	21.60	21.85	21.38	21.57	3676404
2014-12-02	21.73	22.10	21.57	22.07	4961310
2014-12-03	22.11	22.13	21.86	21.91	3987690
2014-12-04	21.84	22.00	21.63	21.67	4952010
2014-12-05	21.67	21.69	21.57	21.62	7624788
2014-12-08	21.67	22.38	21.67	22.02	11666988
2014-12-09	21.85	22.33	21.84	22.25	8346312
2014-12-10	22.33	22.33	21.69	21.73	5716116
2014-12-11	21.84	22.24	21.79	22.01	7560366
2014-12-12	21.83	22.05	21.47	21.48	5664990
2014-12-15	21.65	21.68	21.12	21.17	9499116
2014-12-16	21.11	21.43	20.89	20.91	6383424
2014-12-17	20.99	21.67	20.94	21.62	7868646
2014-12-18	21.83	21.91	21.65	21.90	7766106
2014-12-19	22.02	22.29	21.96	22.20	9092538
2014-12-22	22.20	22.37	21.92	22.08	4269666
2014-12-23	22.21	22.22	21.41	21.60	3870378
2014-12-24	21.63	21.93	21.60	21.79	1487196
2014-12-26	21.82	21.87	21.59	21.65	1540290
2014-12-29	21.53	21.65	21.35	21.57	2303988
2014-12-30	21.59	21.78	21.52	21.55	2421552
2014-12-31	21.62	21.77	21.20	21.23	2503662
2015-01-02	21.37	21.64	21.10	21.29	3647340
2015-01-05	21.10	21.54	21.08	21.30	3829602
2015-01-06	21.16	21.47	20.90	21.17	5000940
2015-01-07	21.37	21.75	21.21	21.67	4652340
2015-01-08	21.84	22.25	21.76	22.19	6958542
2015-01-09	22.19	22.33	22.01	22.19	5044500
2015-01-12	22.29	22.71	22.14	22.55	6818454
2015-01-13	22.72	22.87	22.11	22.27	4504872
2015-01-14	21.95	22.18	21.84	21.95	4680366
2015-01-15	22.10	22.19	21.41	21.43	7652088
2015-01-16	21.40	21.55	21.20	21.53	5928948
2015-01-20	21.71	21.98	21.34	21.41	5898864
2015-01-21	21.40	21.58	21.26	21.48	5327700
2015-01-22	21.63	21.81	21.26	21.72	6968064
2015-01-23	21.77	21.81	21.58	21.61	4619760
2015-01-26	21.58	21.73	21.47	21.69	5993280
2015-01-27	21.53	21.74	21.38	21.56	3274272
2015-01-28	21.66	21.85	21.46	21.48	3775254
2015-01-29	21.49	21.60	21.30	21.55	4707006
2015-01-30	21.42	21.49	20.78	20.89	12490110
2015-02-02	20.95	21.23	20.76	20.91	9238032
2015-02-03	21.06	21.25	20.66	21.17	8437848
2015-02-04	21.51	22.93	21.42	22.48	12419526
2015-02-05	22.50	22.81	22.44	22.47	6336522
2015-02-06	22.47	22.79	21.99	22.10	7829886
2015-02-09	22.06	22.14	21.29	21.35	6563634
2015-02-10	21.73	21.85	21.54	21.68	5372040
2015-02-11	21.63	21.98	21.56	21.93	5505528
2015-02-12	22.06	22.15	21.76	22.06	4316844
2015-02-13	22.12	22.37	21.88	22.37	6404682
2015-02-17	22.35	22.45	22.01	22.17	3972972
2015-02-18	22.21	22.46	22.17	22.37	5574054
2015-02-19	22.39	22.50	22.25	22.29	4071930
2015-02-20	22.22	22.44	21.99	22.41	4543704
2015-02-23	22.41	22.48	22.27	22.38	3608214
2015-02-24	22.31	22.50	22.22	22.33	4147254
2015-02-25	22.28	22.50	22.26	22.34	4034436
2015-02-26	22.37	22.58	22.33	22.48	3770946
2015-02-27	22.40	22.53	22.17	22.17	7015290
2015-03-02	22.10	22.68	22.10	22.64	7040430
2015-03-03	22.63	22.68	22.29	22.43	4419300
2015-03-04	22.32	22.77	22.26	22.63	3638064
2015-03-05	22.60	22.83	22.52	22.61	4076682
2015-03-06	22.54	22.67	22.10	22.17	4951080
2015-03-09	22.24	22.41	22.07	22.32	11491428
2015-03-10	22.15	22.31	22.00	22.28	5783850
2015-03-11	22.33	22.67	22.28	22.45	5690028
2015-03-12	22.51	22.90	22.45	22.83	7010406
2015-03-13	22.81	22.89	22.40	22.56	6314238
2015-03-16	22.83	24.95	22.83	24.77	17730552
2015-03-17	24.58	24.79	24.42	24.68	6812886
2015-03-18	24.67	24.99	24.59	24.73	8021262
2015-03-19	24.55	24.89	24.54	24.82	5310936
2015-03-20	24.97	25.07	24.45	24.46	10583574
2015-03-23	24.49	24.59	24.29	24.35	4215732
2015-03-24	24.41	24.66	24.22	24.30	4941234
2015-03-25	24.43	24.65	23.68	23.71	7768692
2015-03-26	23.46	23.80	23.02	23.65	6320838
2015-03-27	23.66	24.03	23.65	23.95	4422618
2015-03-30	24.15	24.20	23.98	24.02	3635298
2015-03-31	23.86	24.02	23.70	23.74	4330206
2015-04-01	23.68	23.71	23.15	23.45	6038316
2015-04-02	23.55	23.68	23.32	23.44	5048910
2015-04-06	23.37	23.44	23.21	23.31	5367252
2015-04-07	23.33	23.51	23.12	23.13	6049260
2015-04-08	23.19	23.43	23.01	23.17	5981598
2015-04-09	23.15	23.33	22.95	23.23	4819020
2015-04-10	23.33	23.67	23.23	23.61	6250044
2015-04-13	23.67	24.31	23.63	23.85	5551944
2015-04-14	23.84	23.94	23.55	23.79	3742254
2015-04-15	23.83	23.83	23.47	23.55	4213506
2015-04-16	23.50	23.71	23.46	23.62	2756982
2015-04-17	23.46	23.52	23.17	23.32	3965784
2015-04-20	23.51	23.85	23.39	23.55	4320864
2015-04-21	23.61	23.67	23.38	23.41	5257152
2015-04-22	23.50	23.58	23.27	23.48	3558936
2015-04-23	23.46	23.87	23.44	23.65	6629676
2015-04-24	24.06	24.07	22.72	23.06	13819278
2015-04-27	23.20	23.24	21.76	21.83	8502210
2015-04-28	21.82	21.91	21.38	21.65	10518954
2015-04-29	21.63	21.83	21.50	21.66	6952836
2015-04-30	21.59	21.83	21.02	21.11	7431780
2015-05-01	21.19	21.51	21.08	21.20	10633014
2015-05-04	21.27	21.56	21.26	21.29	6504672
2015-05-05	21.15	21.41	20.46	20.64	9301182
2015-05-06	20.64	21.00	20.56	20.73	7536660
2015-05-07	20.79	20.98	20.63	20.66	7423032
2015-05-08	20.79	21.11	20.71	21.07	11318994
2015-05-11	21.00	21.41	21.00	21.18	9754638
2015-05-12	21.85	22.28	21.74	21.75	13159674
2015-05-13	21.83	21.91	21.32	21.39	9135504
2015-05-14	21.51	21.80	21.37	21.76	6614340
2015-05-15	21.76	21.92	21.58	21.90	5248512
2015-05-18	21.93	22.10	21.77	21.95	3957060
2015-05-19	21.67	21.88	20.91	21.85	10796226
2015-05-20	21.91	22.38	21.84	22.06	6684174
2015-05-21	21.99	22.04	21.72	21.97	6202530
2015-05-22	21.87	22.14	21.79	21.81	3507090
2015-05-26	21.72	21.93	21.30	21.43	4777380
2015-05-27	21.47	21.80	21.36	21.74	6125484
2015-05-28	21.67	21.91	21.62	21.78	5944380
2015-05-29	21.81	21.99	21.71	21.79	6967278
2015-06-01	21.80	22.08	21.54	22.03	5845950
2015-06-02	21.91	22.08	21.74	21.88	5223684
2015-06-03	21.91	22.11	21.82	22.03	4128642
2015-06-04	21.84	21.99	21.72	21.93	5467764
2015-06-05	21.87	22.19	21.73	22.15	4129002
2015-06-08	22.10	22.34	22.04	22.15	7120866
2015-06-09	22.37	22.46	22.09	22.22	3958038
2015-06-10	22.29	22.51	22.16	22.45	3425064
2015-06-11	22.48	22.74	22.39	22.53	3697056
2015-06-12	22.42	22.53	22.22	22.26	4562142
2015-06-15	22.12	22.32	22.00	22.27	3615918
2015-06-16	22.24	23.05	22.19	22.99	11986704
2015-06-17	23.00	24.07	22.67	23.60	16913142
2015-06-18	23.61	24.48	23.51	24.18	13847304
2015-06-19	24.21	24.43	24.06	24.36	7557222
2015-06-22	24.53	24.55	23.97	24.05	8575830
2015-06-23	24.19	24.54	23.98	24.11	5516400
2015-06-24	24.01	24.19	23.80	23.81	5742894
2015-06-25	23.94	24.35	23.82	24.10	5756598
2015-06-26	24.22	24.44	24.07	24.35	6133104
2015-06-29	24.08	24.35	23.70	23.73	4700352
2015-06-30	23.95	24.01	23.61	23.74	3947580
2015-07-01	23.92	23.97	23.70	23.93	4764252
2015-07-02	24.02	24.09	23.52	23.74	5143680
2015-07-06	23.99	24.41	23.90	24.19	9874578
2015-07-07	24.20	24.61	23.95	24.58	8043594
2015-07-08	24.41	24.57	23.76	23.84	6691782
2015-07-09	24.17	24.33	24.00	24.18	5412516
2015-07-10	24.58	24.74	24.27	24.53	5239890
2015-07-13	25.28	25.48	24.97	25.35	9599496
2015-07-14	25.39	25.54	25.21	25.38	6336342
2015-07-15	25.42	25.62	25.18	25.44	6399666
2015-07-16	25.54	25.84	25.53	25.75	5979978
2015-07-17	25.73	25.83	25.44	25.72	4627884
2015-07-20	25.79	25.79	25.61	25.67	3314466
2015-07-21	25.68	26.08	25.64	26.01	5949654
2015-07-22	26.07	26.27	25.88	26.12	4589448
2015-07-23	26.21	26.26	25.92	26.04	4243782
2015-07-24	26.02	26.24	25.78	25.85	4148814
2015-07-27	25.75	25.79	25.32	25.45	8151444
2015-07-28	25.66	25.97	25.34	25.97	10877472
2015-07-29	25.81	26.50	25.10	25.63	11679066
2015-07-30	25.60	25.83	25.42	25.52	7136352
2015-07-31	25.72	25.78	25.34	25.36	4598652
2015-08-03	25.38	25.57	24.92	25.18	6529536
2015-08-04	25.22	25.30	24.87	24.90	5413056
2015-08-05	24.92	25.14	24.87	25.02	5850450
2015-08-06	25.01	25.32	23.94	24.05	8753934
2015-08-07	24.07	24.20	23.67	23.99	5721828
2015-08-10	24.16	24.48	24.02	24.08	3815334
2015-08-11	23.93	24.15	23.82	23.97	4385844
2015-08-12	23.87	24.15	23.52	24.02	6113040
2015-08-13	23.97	24.22	23.78	24.07	4325196
2015-08-14	24.02	24.17	23.79	23.88	4199070
2015-08-17	23.79	24.16	23.66	24.13	4334064
2015-08-18	24.05	24.56	23.91	24.21	6923322
2015-08-19	24.03	24.45	23.79	24.31	5329692
2015-08-20	24.03	24.16	23.82	23.82	6015852
2015-08-21	23.64	23.70	23.30	23.31	8554818
2015-08-24	22.17	22.92	20.84	22.32	11985726
2015-08-25	23.01	23.41	22.63	22.63	8569104
2015-08-26	23.03	23.41	22.48	23.36	7597650
2015-08-27	23.44	24.37	23.42	24.27	9575748
2015-08-28	24.18	24.48	23.70	24.12	9325980
2015-08-31	24.06	24.36	23.47	23.48	6056904
2015-09-01	22.97	23.15	22.38	22.58	10454562
2015-09-02	22.90	23.18	22.62	23.17	6552030
2015-09-03	23.26	23.50	22.84	22.93	4522278
2015-09-04	22.70	22.88	22.44	22.68	3857370
2015-09-08	23.08	23.32	22.71	23.28	6285222
2015-09-09	23.50	23.50	22.87	22.92	6951150
2015-09-10	22.89	23.22	22.86	23.04	4423914
2015-09-11	22.90	23.19	22.77	23.19	4286574
2015-09-14	23.19	23.30	23.02	23.17	4390632
2015-09-15	23.15	23.44	23.01	23.42	5932482
2015-09-16	23.36	23.56	23.17	23.43	3815004
2015-09-17	23.41	23.89	23.35	23.60	3957282
2015-09-18	23.46	23.90	23.44	23.79	10607688
2015-09-21	23.96	24.14	23.33	23.60	5343924
2015-09-22	23.41	23.80	23.21	23.69	6244950
2015-09-23	23.65	23.82	23.54	23.60	5027856
2015-09-24	23.46	23.59	23.25	23.39	4200546
2015-09-25	23.51	23.67	22.70	22.89	5586432
2015-09-28	22.88	22.91	22.19	22.32	12616548
2015-09-29	22.39	23.06	22.22	22.97	9251772
2015-09-30	23.26	23.73	23.07	23.70	9281766
2015-10-01	23.59	24.88	23.44	24.83	14404452
2015-10-02	24.67	25.79	24.50	25.76	11945124
2015-10-05	25.76	25.76	24.77	24.90	13761108
2015-10-06	24.79	25.03	24.02	24.05	12581778
2015-10-07	24.17	24.23	23.54	24.21	12757824
2015-10-08	24.07	24.45	23.87	24.38	6357300
2015-10-09	24.38	24.80	24.38	24.70	9832380
2015-10-12	24.73	25.05	24.56	24.92	6680094
2015-10-13	24.65	24.65	24.06	24.10	12322434
2015-10-14	24.18	24.57	23.98	24.07	7098096
2015-10-15	24.11	24.64	23.99	24.53	8207400
2015-10-16	24.62	25.24	24.54	25.21	8436246
2015-10-19	25.21	25.33	25.00	25.23	5232660
2015-10-20	25.17	25.32	24.97	25.20	4286622
2015-10-21	25.37	25.37	24.31	24.82	7548162
2015-10-22	24.99	25.24	24.29	24.76	8155944
2015-10-23	24.93	25.18	24.30	24.98	11169318
2015-10-26	25.07	25.23	24.28	24.49	12772938
2015-10-27	25.92	26.14	24.88	25.16	15868338
2015-10-28	25.15	25.72	24.96	25.68	6844218
2015-10-29	25.59	26.00	25.45	25.83	6635064
2015-10-30	25.85	26.41	25.70	26.19	8489604
2015-11-02	26.27	26.47	26.17	26.25	5162094
2015-11-03	26.17	26.50	25.85	26.32	5046480
2015-11-04	26.35	26.42	25.96	26.07	3251238
2015-11-05	26.00	26.58	26.00	26.44	4688502
2015-11-06	26.43	26.46	25.95	26.20	3607164
2015-11-09	26.18	26.30	25.81	26.20	3335094
2015-11-10	26.22	26.35	25.92	26.26	3142800
2015-11-11	26.27	26.50	26.11	26.23	2885778
2015-11-12	25.74	26.50	25.47	25.49	5574564
2015-11-13	25.54	25.88	25.41	25.55	4268268
2015-11-16	25.53	25.81	25.29	25.79	3251376
2015-11-17	25.75	26.00	25.61	25.79	4265064
2015-11-18	25.83	26.20	25.64	26.18	3311820
2015-11-19	26.07	26.23	25.83	25.99	3369426
2015-11-20	26.16	26.71	26.00	26.28	5357418
2015-11-23	26.19	26.97	26.13	26.84	5695152
2015-11-24	26.67	26.89	26.49	26.74	4463202
2015-11-25	26.82	27.47	26.74	27.28	3881712
2015-11-27	27.37	27.65	27.20	27.52	2266338
2015-11-30	27.52	27.81	27.17	27.17	6870234
2015-12-01	27.39	27.67	27.14	27.47	5637174
2015-12-02	27.44	27.59	27.08	27.14	7035000
2015-12-03	27.19	27.39	26.15	26.23	6855378
2015-12-04	26.33	27.05	26.27	27.00	7099500
2015-12-07	26.85	27.21	26.50	26.80	4974708
2015-12-08	26.78	27.00	26.53	26.64	5989566
2015-12-09	26.42	27.24	26.16	27.00	8685756
2015-12-10	27.07	27.66	26.90	27.26	6256524
2015-12-11	26.93	27.37	26.54	26.62	6834774
2015-12-14	27.04	27.24	26.44	26.84	4972782
2015-12-15	26.96	27.13	26.51	26.68	5427597
2015-12-16	26.96	27.33	26.75	27.19	2991990
2015-12-17	27.47	27.61	26.98	27.00	2643453
2015-12-18	26.76	26.79	26.07	26.08	7147326
2015-12-21	26.29	26.56	26.00	26.32	2981643
2015-12-22	26.48	26.55	26.15	26.43	4595184
2015-12-23	26.65	26.74	26.19	26.37	2295537
2015-12-24	26.35	26.69	26.33	26.39	1546179
2015-12-28	26.33	26.71	26.33	26.61	2350971
2015-12-29	26.65	26.81	26.51	26.59	2923974
2015-12-30	26.66	26.74	26.37	26.40	1996830
2015-12-31	26.27	26.59	26.14	26.33	4334271
2016-01-04	26.03	26.34	25.50	26.28	7620393
2016-01-05	26.22	26.82	26.14	26.67	4700682
2016-01-06	26.43	27.00	26.28	26.81	5308431
2016-01-07	26.46	26.46	25.60	25.85	7111122
2016-01-08	25.77	26.19	25.27	25.35	5256975
2016-01-11	25.55	25.79	25.18	25.31	6408483
2016-01-12	25.50	25.96	25.44	25.92	4241487
2016-01-13	26.05	26.18	24.87	24.94	5560992
2016-01-14	24.94	25.78	24.64	25.70	6463377
2016-01-15	24.95	25.53	24.65	24.90	9319716
2016-01-19	25.21	25.36	24.67	24.84	5306010
2016-01-20	24.49	25.34	24.07	25.16	6373719
2016-01-21	25.54	26.55	25.44	25.93	11034228
2016-01-22	26.26	26.59	26.11	26.28	6240969
2016-01-25	26.37	26.90	26.36	26.73	4196172
2016-01-26	26.39	26.95	26.30	26.72	4565814
2016-01-27	26.74	26.86	25.75	25.97	8394822
2016-01-28	26.06	26.06	25.08	25.29	6258564
2016-01-29	25.32	26.10	25.32	26.07	6898386
2016-02-01	25.96	26.53	25.88	26.28	6979293
2016-02-02	25.87	26.06	25.53	25.64	8243673
2016-02-03	27.54	27.82	26.98	27.77	14884179
2016-02-04	27.73	28.16	27.49	27.87	9840936
2016-02-05	27.82	28.28	27.22	27.34	6171768
2016-02-08	27.05	27.23	25.10	25.66	10914555
2016-02-09	25.21	26.04	25.21	25.45	8030901
2016-02-10	25.81	26.87	25.74	26.33	7386858
2016-02-11	25.85	26.59	25.63	26.35	6428013
2016-02-12	26.54	27.04	26.20	27.01	6559884
2016-02-16	27.13	28.16	27.04	28.15	7260786
2016-02-17	28.39	28.90	28.15	28.87	7111449
2016-02-18	28.91	29.51	28.68	28.75	7396305
2016-02-19	28.76	28.87	28.35	28.74	4786017
2016-02-22	28.97	29.10	28.59	28.87	5042892
2016-02-23	28.83	29.12	28.65	28.96	5097456
2016-02-24	28.78	29.37	28.47	29.26	4755918
2016-02-25	29.36	29.86	29.31	29.85	4264152
2016-02-26	29.88	29.98	29.21	29.31	6152529
2016-02-29	29.20	29.43	28.91	29.00	5884149
2016-03-01	29.09	29.30	28.70	29.29	5539686
2016-03-02	29.50	29.54	29.16	29.43	3537057
2016-03-03	29.36	29.43	28.83	29.04	3903909
2016-03-04	28.97	29.29	28.82	29.12	3309918
2016-03-07	29.12	29.37	28.96	29.09	3988122
2016-03-08	28.98	29.04	28.34	28.37	6689244
2016-03-09	28.44	28.78	28.22	28.58	4247844
2016-03-10	28.70	29.00	28.55	28.83	3763878
2016-03-11	28.95	29.29	28.89	29.21	3978939
2016-03-14	29.07	29.56	29.01	29.31	4108989
2016-03-15	29.25	29.29	28.65	28.76	4447302
2016-03-16	28.59	28.95	28.35	28.59	4254222
2016-03-17	28.54	28.74	27.97	28.12	5375691
2016-03-18	28.23	28.70	28.01	28.60	5284713
2016-03-21	28.52	28.71	28.40	28.55	3011151
2016-03-22	28.37	28.94	28.35	28.75	3337596
2016-03-23	28.71	28.97	28.56	28.63	3009156
2016-03-24	28.41	29.21	28.38	29.11	6256332
2016-03-28	29.09	29.30	28.85	28.91	3991437
2016-03-29	28.84	29.79	28.84	29.63	5364123
2016-03-30	29.79	29.86	29.52	29.63	3182556
2016-03-31	29.61	29.71	29.30	29.40	6807603
2016-04-01	29.34	30.02	28.91	29.97	8210934
2016-04-04	34.07	35.97	33.63	35.03	27236349
2016-04-05	34.55	34.97	34.24	34.51	12496107
2016-04-06	34.54	35.90	34.44	35.83	6687306
2016-04-07	35.85	35.88	34.76	35.08	4936824
2016-04-08	35.44	35.59	34.69	34.82	3313779
2016-04-11	35.06	35.86	34.94	35.33	4736106
2016-04-12	35.33	35.55	34.78	35.25	4489995
2016-04-13	35.42	36.33	35.41	36.11	5630799
2016-04-14	35.97	36.24	35.76	35.83	3519978
2016-04-15	35.74	35.80	35.32	35.52	4383216
2016-04-18	35.52	36.12	35.26	36.00	3923892
2016-04-19	35.96	36.03	35.18	35.36	5641791
2016-04-20	35.45	36.23	35.33	35.95	3942663
2016-04-21	36.01	36.31	35.73	36.03	3201174
2016-04-22	36.00	36.44	35.81	36.11	2762769
2016-04-25	35.95	36.20	35.82	35.99	4521543
2016-04-26	36.00	36.57	35.80	36.28	5425038
2016-04-27	37.26	37.33	35.92	36.31	8246694
2016-04-28	36.43	36.61	35.66	35.75	3237195
2016-04-29	35.67	35.78	34.97	35.40	4727031
2016-05-02	35.57	35.93	35.39	35.62	4017708
2016-05-03	35.36	35.78	34.81	35.14	3778761
2016-05-04	35.03	35.21	34.52	34.60	4089075
2016-05-05	34.38	34.89	34.31	34.79	5446161
2016-05-06	34.71	35.38	34.65	35.25	4129398
2016-05-09	35.25	35.66	35.15	35.46	2693154
2016-05-10	35.57	35.74	35.22	35.53	2450784
2016-05-11	35.52	35.76	35.01	35.03	2570904
2016-05-12	35.03	35.27	34.50	35.20	3519438
2016-05-13	35.17	35.33	34.31	34.33	5218191
2016-05-16	34.45	34.97	34.38	34.67	7936983
2016-05-17	34.56	35.07	33.35	33.61	10286670
2016-05-18	33.59	33.80	32.94	33.26	9182871
2016-05-19	33.27	33.27	32.40	32.61	14659542
2016-05-20	33.04	33.50	32.90	33.04	7879227
2016-05-23	33.21	33.66	33.20	33.34	5969889
2016-05-24	33.48	33.95	33.42	33.83	4255353
2016-05-25	33.93	33.99	33.23	33.30	4577337
2016-05-26	33.33	33.47	33.09	33.14	5956473
2016-05-27	33.31	33.53	32.99	33.35	5025435
2016-05-31	33.44	33.55	32.83	32.83	9008025
2016-06-01	32.85	33.33	32.80	33.28	4320690
2016-06-02	33.33	34.09	33.28	34.03	6738651
2016-06-03	34.03	34.06	33.46	33.84	3808158
2016-06-06	33.77	33.95	33.53	33.82	3158529
2016-06-07	33.82	33.97	33.55	33.83	2943270
2016-06-08	33.67	34.43	33.62	34.22	3584223
2016-06-09	34.13	34.62	34.07	34.16	2889492
2016-06-10	33.81	34.00	33.69	33.84	2558655
2016-06-13	33.74	34.18	33.64	33.71	2595888
2016-06-14	33.55	33.71	33.33	33.65	2817132
2016-06-15	33.71	33.93	32.26	32.62	9300525
2016-06-16	32.42	33.21	32.29	33.10	4887687
2016-06-17	33.12	33.22	32.59	32.85	6457581
2016-06-20	33.18	33.57	33.04	33.05	5155365
2016-06-21	33.15	33.30	32.78	32.86	3740976
2016-06-22	32.84	33.00	32.63	32.68	3728769
2016-06-23	32.96	33.10	32.85	33.03	4176180
2016-06-24	32.02	32.51	31.92	32.01	7038222
2016-06-27	31.83	31.98	31.28	31.51	4203270
2016-06-28	31.71	31.79	31.38	31.66	6261978
2016-06-29	32.06	32.39	31.83	32.30	7172481
2016-06-30	32.35	33.25	32.31	33.24	6435450
2016-07-01	33.28	33.28	32.76	32.86	3814491
2016-07-05	32.78	33.40	32.67	33.21	4011027
2016-07-06	33.12	34.54	33.12	34.50	6481788
2016-07-07	34.50	35.09	34.37	34.58	6499236
2016-07-08	34.81	35.14	34.50	34.91	3992598
2016-07-11	34.94	35.27	34.82	34.83	3134631
2016-07-12	34.98	35.52	34.87	35.42	5737494
2016-07-13	35.61	35.79	35.37	35.50	5368239
2016-07-14	35.69	35.85	35.54	35.68	3842868
2016-07-15	35.79	35.87	34.97	35.09	4920957
2016-07-18	35.13	35.41	35.04	35.25	2864988
2016-07-19	35.13	35.48	35.07	35.30	3044319
2016-07-20	35.48	35.71	35.33	35.57	3185046
2016-07-21	35.59	35.71	35.23	35.42	2551260
2016-07-22	35.40	35.50	35.09	35.42	2569050
2016-07-25	35.45	35.55	35.19	35.51	3780948
2016-07-26	35.50	36.13	35.35	36.12	6799041
2016-07-27	38.72	39.15	38.00	38.15	15315090
2016-07-28	38.23	38.46	37.55	37.66	5121789
2016-07-29	37.67	38.26	37.57	38.17	4155867
2016-08-01	38.18	38.30	37.92	38.08	3745869
2016-08-02	38.07	38.25	37.65	37.86	3321129
2016-08-03	37.91	38.28	37.68	37.79	2705817
2016-08-04	37.88	38.00	37.53	37.66	2197605
2016-08-05	37.68	37.90	37.54	37.74	2648865
2016-08-08	37.79	37.83	37.33	37.47	2312061
2016-08-09	37.50	38.02	37.43	37.80	2774316
2016-08-10	37.74	38.08	37.51	38.01	3284727
2016-08-11	38.04	38.29	37.90	37.97	2630130
2016-08-12	37.90	37.99	37.72	37.87	1268622
2016-08-15	37.96	38.32	37.93	38.06	2503503
2016-08-16	38.07	38.07	37.58	37.58	1718949
2016-08-17	37.64	37.68	37.23	37.57	2425338
2016-08-18	37.51	38.79	37.42	38.32	6874752
2016-08-19	38.32	39.42	38.31	39.36	11376819
2016-08-22	39.53	39.64	38.72	39.00	4083255
2016-08-23	39.16	39.31	38.91	39.05	3450783
2016-08-24	39.07	39.19	38.06	38.10	4463379
2016-08-25	38.06	38.44	37.78	38.26	3499272
2016-08-26	38.29	38.62	38.14	38.42	2934342
2016-08-29	38.40	38.95	38.39	38.70	2130012
2016-08-30	38.70	38.94	38.36	38.44	1676076
2016-08-31	38.58	38.58	38.10	38.39	3275883
2016-09-01	38.50	38.66	38.17	38.62	3293721
2016-09-02	38.62	38.76	38.41	38.62	2794671
2016-09-06	38.57	39.18	38.54	39.18	3389790
2016-09-07	39.02	39.15	38.61	38.82	2464926
2016-09-08	38.66	39.14	38.47	39.11	3775908
2016-09-09	38.88	39.00	38.19	38.20	4432770
2016-09-12	38.27	38.81	37.97	38.74	2699427
2016-09-13	38.57	38.79	37.84	38.08	3307602
2016-09-14	38.21	38.72	38.04	38.24	2603859
2016-09-15	38.36	39.18	38.29	38.99	2945874
2016-09-16	39.00	39.06	38.71	38.87	4428123
2016-09-19	38.87	39.24	38.79	38.91	2228310
2016-09-20	39.17	39.21	38.83	39.14	2646948
2016-09-21	39.16	39.80	39.02	39.72	2676483
2016-09-22	39.94	40.53	39.85	40.29	4308906
2016-09-23	40.28	40.28	39.73	39.92	2932017
2016-09-26	39.75	39.87	39.54	39.65	2298105
2016-09-27	39.70	40.50	39.55	40.41	3048024
2016-09-28	40.36	40.43	39.91	40.15	2028255
2016-09-29	40.03	40.58	39.44	39.75	2745132
2016-09-30	39.89	40.36	39.82	40.19	2997159
2016-10-03	39.99	39.99	39.48	39.90	3164073
2016-10-04	40.00	40.15	39.44	39.72	2498388
2016-10-05	40.33	40.48	39.77	40.00	3396780
2016-10-06	39.93	40.12	39.67	39.91	2077422
2016-10-07	40.03	40.21	39.66	40.03	2192646
2016-10-10	40.09	40.58	40.06	40.45	1922388
2016-10-11	40.25	40.46	39.18	39.42	4220529
2016-10-12	39.46	39.69	39.32	39.39	2227473
2016-10-13	39.20	39.69	39.03	39.55	3899463
2016-10-14	39.52	39.72	38.65	38.67	6042393
2016-10-17	38.63	38.79	38.29	38.52	5625126
2016-10-18	38.85	39.50	38.76	39.41	4443186
2016-10-19	39.26	39.62	39.21	39.22	4101276
2016-10-20	39.15	39.67	39.04	39.29	5133084
2016-10-21	39.01	39.39	38.85	39.23	3853968
2016-10-24	39.41	39.52	38.97	39.01	5289621
2016-10-25	39.00	39.00	37.83	37.89	11926467
2016-10-26	33.10	33.62	31.42	31.42	50389857
2016-10-27	31.73	31.83	30.44	30.73	14952447
2016-10-28	30.79	32.27	30.68	32.05	14247297
2016-10-31	31.49	31.83	30.97	31.74	14592708
2016-11-01	31.83	31.91	30.52	30.67	10179354
2016-11-02	30.73	30.74	29.56	29.57	10893504
2016-11-03	29.75	30.32	29.67	29.77	10391955
2016-11-04	29.75	30.45	29.72	29.88	5561763
2016-11-07	30.37	30.74	30.23	30.45	5012937
2016-11-08	30.51	30.77	30.36	30.46	4949340
2016-11-09	31.13	31.30	29.60	30.82	7294731
2016-11-10	31.14	31.29	30.72	30.95	8403270
2016-11-11	30.92	30.98	30.23	30.34	4800429
2016-11-14	30.24	30.42	28.85	28.86	12923127
2016-11-15	29.18	29.88	29.00	29.64	6758352
2016-11-16	29.62	29.91	29.39	29.71	4809159
2016-11-17	29.79	30.28	29.67	30.24	5344152
2016-11-18	30.27	30.33	29.60	29.68	5150574
2016-11-21	29.68	30.04	29.59	29.73	4360611
2016-11-22	29.33	29.33	27.81	28.35	12568797
2016-11-23	28.34	28.98	28.17	28.95	6624579
2016-11-25	28.95	28.96	28.44	28.60	6068817
2016-11-28	28.47	28.53	28.00	28.10	9299109
2016-11-29	28.19	28.48	27.92	27.97	8323416
2016-11-30	28.08	28.08	27.61	27.62	8298831
2016-12-01	27.60	27.70	27.04	27.16	7406868
2016-12-02	27.15	28.22	27.08	27.78	6973500
2016-12-05	27.93	27.98	27.47	27.50	5927586
2016-12-06	27.72	27.97	27.28	27.74	8649699
2016-12-07	27.66	27.92	27.30	27.91	7642887
2016-12-08	28.52	30.45	28.42	29.77	18327021
2016-12-09	29.84	30.99	29.77	30.12	12517746
2016-12-12	30.02	30.47	29.51	29.64	8161884
2016-12-13	29.48	30.37	29.19	29.79	8736555
2016-12-14	29.92	30.76	29.78	29.94	7060455
2016-12-15	29.92	30.28	29.75	30.16	6672198
2016-12-16	30.42	30.75	30.27	30.46	10475964
2016-12-19	30.44	30.74	30.42	30.49	6673278
2016-12-20	30.51	30.75	30.14	30.29	4888053
2016-12-21	30.20	30.68	30.15	30.48	4820256
2016-12-22	30.46	30.80	30.35	30.60	4868391
2016-12-23	30.57	31.12	30.51	31.00	3780369
2016-12-27	31.06	31.50	31.05	31.12	4058232
2016-12-28	31.07	31.28	30.72	30.90	4844811
2016-12-29	30.90	31.37	30.89	31.24	3990903
2016-12-30	31.30	31.53	31.12	31.23	4293036
2017-01-03	31.27	31.84	31.02	31.84	6500727
2017-01-04	31.84	32.43	31.63	32.18	6161754
2017-01-05	32.30	32.64	32.20	32.40	4603407
2017-01-06	32.47	32.63	32.14	32.36	8923554
2017-01-09	32.52	32.88	32.44	32.65	5063424
2017-01-10	32.65	33.23	32.65	33.05	5731218
2017-01-11	33.09	33.12	32.35	32.88	4481220
2017-01-12	32.56	32.63	32.17	32.53	4234668
2017-01-13	32.65	32.65	32.05	32.38	5420508
2017-01-17	32.16	32.47	32.00	32.29	4944624
2017-01-18	32.40	32.47	31.90	31.93	4353987
2017-01-19	31.97	32.24	31.62	32.10	6176622
2017-01-20	32.01	32.31	31.67	31.84	3478248
2017-01-23	31.83	31.87	31.42	31.67	3429072
2017-01-24	31.77	31.81	31.26	31.47	4899288
2017-01-25	31.59	32.13	31.56	32.02	5062989
2017-01-26	32.07	32.30	31.66	31.71	4883883
2017-01-27	31.89	32.45	31.84	32.43	4813851
2017-01-30	32.36	32.41	31.83	32.16	3566526
2017-01-31	32.13	32.30	31.75	32.08	11127468
2017-02-01	32.17	32.79	32.04	32.67	9573945
2017-02-02	30.72	30.73	28.85	29.91	26680959
2017-02-03	30.14	30.47	29.84	30.16	13786392
2017-02-06	30.19	30.23	29.56	29.96	10202244
2017-02-07	30.05	30.33	29.96	30.24	7409883
2017-02-08	30.15	30.37	30.10	30.28	5351112
2017-02-09	30.29	30.40	30.05	30.27	4009866
2017-02-10	30.24	30.26	29.96	30.11	6677850
2017-02-13	30.04	30.17	29.84	29.99	6414729
2017-02-14	29.93	30.09	29.74	29.83	5281905
2017-02-15	29.81	30.22	29.77	30.10	5006733
2017-02-16	30.12	30.19	29.74	29.98	5173323
2017-02-17	29.96	30.03	29.75	29.91	7315248
2017-02-21	31.16	31.43	30.75	30.89	11196456
2017-02-22	30.80	30.89	30.63	30.74	6493509
2017-02-23	33.42	33.49	31.48	31.90	18692865
2017-02-24	31.56	31.67	31.37	31.59	5286504
2017-02-27	31.56	31.76	31.26	31.55	4351983
2017-02-28	31.51	31.53	31.21	31.35	5326965
2017-03-01	31.52	31.64	30.60	31.31	11707227
2017-03-02	31.22	31.40	30.77	31.12	8177040
2017-03-03	30.83	31.12	30.63	30.81	5934483
2017-03-06	30.57	30.70	29.74	29.98	13516611
2017-03-07	29.88	30.34	29.88	30.18	8454849
2017-03-08	30.15	30.50	29.82	29.84	8718615
2017-03-09	29.81	31.12	29.73	31.02	11496333
2017-03-10	31.07	31.17	30.65	30.91	8732859
2017-03-13	30.91	31.32	30.81	31.20	4714341
2017-03-14	31.07	31.52	31.03	31.29	4827963
2017-03-15	31.31	31.49	31.21	31.32	5825382
2017-03-16	31.32	31.45	30.88	30.98	3831954
2017-03-17	30.92	31.93	30.43	31.47	9019365
2017-03-20	31.41	31.48	31.24	31.36	4381896
2017-03-21	31.38	31.64	30.89	30.95	5030730
2017-03-22	30.97	31.19	30.78	31.16	4118544
2017-03-23	31.16	31.77	31.07	31.43	5000565
2017-03-24	31.43	32.01	31.42	31.86	5829243
2017-03-27	31.82	32.12	31.49	31.96	5612019
2017-03-28	31.87	32.16	31.19	31.46	6951393
2017-03-29	31.40	31.63	31.27	31.46	3955134
2017-03-30	31.49	31.56	31.21	31.29	2937687
2017-03-31	31.25	31.52	31.07	31.36	3611658
2017-04-03	31.33	31.55	31.19	31.48	4151907
2017-04-04	31.38	31.48	30.98	31.03	3510555
2017-04-05	31.09	31.64	31.00	31.03	5483940
2017-04-06	30.98	31.14	30.81	31.13	2630742
2017-04-07	31.19	31.70	31.11	31.49	3699573
2017-04-10	31.43	31.73	31.30	31.47	4020540
2017-04-11	31.33	31.46	31.11	31.20	3909390
2017-04-12	31.25	31.37	31.04	31.25	2936883
2017-04-13	31.13	31.58	30.97	31.43	3586875
2017-04-17	31.50	32.07	31.38	31.89	4701885
2017-04-18	31.71	31.75	31.22	31.59	3897846
2017-04-19	31.88	32.37	31.79	32.23	4918749
2017-04-20	32.25	32.99	32.23	32.84	5892513
2017-04-21	32.85	32.94	32.58	32.59	7101123
2017-04-24	32.95	33.14	32.54	32.65	6013080
2017-04-25	32.64	33.00	32.57	32.97	8052765
2017-04-26	36.37	37.68	35.58	36.43	23006001
2017-04-27	36.29	37.14	35.91	36.56	8450487
2017-04-28	36.50	36.95	36.26	36.56	5058180
2017-05-01	36.64	36.87	36.56	36.63	4857819
2017-05-02	36.64	36.80	36.54	36.70	4248159
2017-05-03	36.72	36.76	36.39	36.62	2851614
2017-05-04	36.68	37.00	36.53	36.82	2890647
2017-05-05	36.87	36.95	36.64	36.86	2528586
2017-05-08	36.93	36.95	36.52	36.66	3847035
2017-05-09	36.62	36.81	36.58	36.66	2892729
2017-05-10	36.58	36.90	36.27	36.87	3190152
2017-05-11	36.61	36.87	36.50	36.75	2327643
2017-05-12	36.70	37.00	36.58	36.86	3076560
2017-05-15	36.80	37.84	36.72	37.81	4850310
2017-05-16	38.25	38.65	37.58	37.88	9544869
2017-05-17	38.02	38.13	37.28	37.28	4989762
2017-05-18	37.17	37.50	37.00	37.32	4787265
2017-05-19	37.50	37.85	37.34	37.63	3238122
2017-05-22	37.66	38.27	37.51	38.03	4046178
2017-05-23	38.00	38.08	37.66	37.85	2997318
2017-05-24	37.92	38.10	37.68	38.06	2661417
2017-05-25	38.17	38.27	37.87	38.06	2463672
2017-05-26	38.17	38.49	38.00	38.08	2672703
2017-05-30	38.05	38.36	37.88	38.20	3347820
2017-05-31	38.38	38.86	38.14	38.36	3418356
2017-06-01	38.51	39.13	38.39	39.13	3800472
2017-06-02	39.23	39.40	38.92	39.19	2359809
2017-06-05	39.11	39.16	38.74	38.98	2416566
2017-06-06	38.83	39.11	38.81	38.95	2213454
2017-06-07	39.17	39.56	39.04	39.40	2790384
2017-06-08	39.39	39.60	39.16	39.38	3275406
2017-06-09	39.43	39.58	38.39	38.71	3207042
2017-06-12	38.65	38.67	37.26	38.13	5151702
2017-06-13	38.20	38.57	37.98	38.35	3660846
2017-06-14	38.51	38.56	38.04	38.34	3012072
2017-06-15	38.12	38.43	37.86	38.32	2546247
2017-06-16	38.34	38.55	38.00	38.33	4646490
2017-06-19	38.53	39.71	38.40	39.61	4721175
2017-06-20	39.61	40.15	39.18	39.29	4186893
2017-06-21	39.22	39.78	39.10	39.63	2944812
2017-06-22	39.57	39.82	39.44	39.51	2959485
2017-06-23	39.40	40.08	39.08	40.05	5381004
2017-06-26	40.05	40.25	39.40	39.44	2258220
2017-06-27	39.39	39.50	38.99	39.04	2216349
2017-06-28	39.28	39.59	39.04	39.46	1784082
2017-06-29	39.37	39.44	38.67	39.08	2400651
2017-06-30	39.32	39.63	39.07	39.41	3281313
2017-07-03	39.53	39.73	39.14	39.34	2218794
2017-07-05	39.29	39.98	39.15	39.86	3122646
2017-07-06	39.57	39.81	38.95	39.03	4347066
2017-07-07	39.27	39.57	39.27	39.39	2264928
2017-07-10	39.33	39.54	39.11	39.18	2834766
2017-07-11	39.15	39.34	38.93	39.20	2901108
2017-07-12	39.23	39.63	39.05	39.48	2852673
2017-07-13	39.35	39.37	38.62	38.68	3382953
2017-07-14	38.74	39.12	38.61	38.97	2592717
2017-07-17	39.18	39.33	38.67	38.70	3047217
2017-07-18	38.63	38.92	38.53	38.83	2749464
2017-07-19	39.00	39.83	38.97	39.68	4683399
2017-07-20	39.72	40.00	39.61	39.81	4767288
2017-07-21	39.67	40.12	39.23	39.34	3055368
2017-07-24	39.29	39.45	38.84	39.05	4012134
2017-07-25	39.21	39.21	38.33	38.62	4614687
2017-07-26	38.66	38.88	38.27	38.54	6506451
2017-07-27	39.84	40.48	38.71	38.79	10594500
2017-07-28	38.65	38.73	37.79	38.50	6555159
2017-07-31	38.59	38.62	38.03	38.39	4403592
2017-08-01	38.62	38.74	38.37	38.42	3891528
2017-08-02	38.42	38.49	37.62	38.08	3748743
2017-08-03	38.08	38.93	37.92	38.82	4409829
2017-08-04	38.94	39.00	38.50	38.73	2890536
2017-08-07	38.73	38.91	38.63	38.83	2169678
2017-08-08	38.83	39.10	38.60	38.72	2930772
2017-08-09	38.58	38.83	38.41	38.75	2943447
2017-08-10	38.58	38.64	37.86	38.04	2946408
2017-08-11	37.98	38.55	37.85	38.17	2021412
2017-08-14	38.35	38.65	38.32	38.55	3887058
2017-08-15	38.59	38.59	38.23	38.28	2695173
2017-08-16	38.41	38.64	38.33	38.52	2830686
2017-08-17	38.50	38.60	37.79	37.86	2944518
2017-08-18	37.79	37.87	37.45	37.70	3403878
2017-08-21	37.72	38.33	37.52	38.07	3267072
2017-08-22	38.02	38.36	37.93	38.07	4299630
2017-08-23	38.00	38.00	37.49	37.57	6221943
2017-08-24	37.59	37.82	37.36	37.58	3808176
2017-08-25	37.65	37.80	37.24	37.25	3619284
2017-08-28	37.52	37.82	37.49	37.70	3150747
2017-08-29	37.44	37.75	37.25	37.28	4098273
2017-08-30	37.34	37.66	37.18	37.56	2787603
2017-08-31	37.61	37.93	37.48	37.89	3274146
2017-09-01	37.93	38.03	37.60	37.77	2850408
2017-09-05	37.51	37.84	37.05	37.29	5417130
2017-09-06	37.34	37.50	36.75	37.41	6410190
2017-09-07	37.49	37.63	37.33	37.45	3754701
2017-09-08	37.43	38.26	37.34	37.73	4836267
2017-09-11	37.84	38.47	37.76	38.38	3325524
2017-09-12	38.39	38.54	38.03	38.23	2900349
2017-09-13	38.16	38.20	37.24	37.26	3626895
2017-09-14	37.18	37.21	36.90	37.17	3975573
2017-09-15	37.22	37.99	37.22	37.83	5832417
2017-09-18	37.85	37.91	37.42	37.56	2952120
2017-09-19	37.58	37.64	36.97	37.09	2921169
2017-09-20	37.22	37.33	36.99	37.24	3280818
2017-09-21	37.22	37.23	36.51	36.78	4060713
2017-09-22	36.83	36.95	36.40	36.88	2911935
2017-09-25	36.88	36.92	36.55	36.82	2576628
2017-09-26	36.82	37.23	36.80	36.86	2496909
2017-09-27	36.80	36.80	35.78	36.46	6825123
2017-09-28	36.33	36.70	36.20	36.29	3173604
2017-09-29	36.24	36.46	36.01	36.44	4818195
2017-10-02	36.46	36.73	36.26	36.66	5025300
2017-10-03	36.72	36.73	36.04	36.08	3555120
2017-10-04	36.27	36.87	36.19	36.74	3373068
2017-10-05	36.75	37.39	36.75	37.21	4096818
2017-10-06	37.24	37.44	36.96	37.15	4269927
2017-10-09	37.00	37.07	36.68	36.74	41011917
2017-10-10	36.74	36.94	36.60	36.65	3952980
2017-10-11	36.58	36.88	36.58	36.82	2949909
2017-10-12	36.69	36.87	36.62	36.73	2199402
2017-10-13	36.58	36.65	36.04	36.08	4338900
2017-10-16	36.19	36.39	36.04	36.17	2370486
2017-10-17	36.14	36.77	36.08	36.68	2854230
2017-10-18	36.77	37.14	36.69	37.07	2597025
2017-10-19	37.15	37.40	36.95	37.34	5139885
2017-10-20	37.47	37.82	37.36	37.69	3383262
2017-10-23	37.85	38.31	37.67	38.04	6013701
2017-10-24	38.04	38.20	37.86	38.08	7185999
2017-10-25	34.97	35.43	33.70	34.44	27815751
2017-10-26	34.50	35.10	34.12	34.46	9916014
2017-10-27	34.59	34.73	33.78	33.97	5854704
2017-10-30	33.93	34.10	33.40	33.88	5835255
2017-10-31	33.93	34.52	33.89	34.08	4577043
2017-11-01	34.12	34.51	33.90	33.94	5391888
2017-11-02	34.04	34.10	33.71	33.79	2804226
2017-11-03	33.80	34.37	33.62	34.24	3267423
2017-11-06	34.13	34.49	34.00	34.39	2646867
2017-11-07	34.53	34.82	34.34	34.80	2979090
2017-11-08	34.83	35.14	34.64	35.08	6512823
2017-11-09	35.11	35.14	34.60	34.93	3528939
2017-11-10	34.77	34.77	34.45	34.62	5184768
2017-11-13	34.58	35.24	34.40	35.08	3314331
2017-11-14	35.05	35.12	34.71	35.05	2984805
2017-11-15	34.80	35.15	34.72	34.99	2750907
2017-11-16	35.24	35.95	35.07	35.70	2863257
2017-11-17	35.53	35.92	35.36	35.70	3216729
2017-11-20	35.77	35.84	35.51	35.72	3408009
2017-11-21	35.95	36.60	35.83	36.51	5244471
2017-11-22	36.42	36.54	36.09	36.27	2507931
2017-11-24	36.29	36.45	36.04	36.45	1168710
2017-11-27	36.45	36.70	36.30	36.62	3302784
2017-11-28	36.69	37.77	36.47	37.74	7861350
2017-11-29	37.95	39.28	37.88	38.79	9427647
2017-11-30	38.84	39.68	38.80	39.07	6576864
2017-12-01	39.08	39.40	38.09	38.80	5980257
2017-12-04	39.02	39.33	37.93	37.68	7277520
2017-12-05	37.82	38.16	37.47	37.68	5322507
2017-12-06	37.67	37.93	37.43	37.79	4590927
2017-12-07	38.33	39.52	38.33	39.15	6776076
2017-12-08	39.17	39.43	38.98	39.34	4216731
2017-12-11	39.43	39.66	39.24	39.39	3964677
2017-12-12	39.34	39.37	38.39	38.52	6193341
2017-12-13	38.68	38.85	38.44	38.47	4283799
2017-12-14	38.48	38.69	37.95	38.10	5846160
2017-12-15	38.29	38.40	37.93	38.07	7841586
2017-12-18	38.24	38.53	38.02	38.31	4191921
2017-12-19	38.41	38.53	38.10	38.11	2851425
2017-12-20	38.12	38.35	38.03	38.05	2891586
2017-12-21	38.22	38.34	37.60	37.77	3830577
2017-12-22	37.68	37.92	37.35	37.50	2751399
2017-12-26	37.44	37.69	37.26	37.39	2277597
2017-12-27	37.49	37.78	37.29	37.72	1800018
2017-12-28	37.74	38.22	37.67	38.18	3016272
2017-12-29	38.40	38.40	37.57	37.57	2633004
2018-01-02	37.23	37.43	36.89	37.19	5281425
2018-01-03	37.40	38.27	37.12	38.20	3817302
2018-01-04	38.67	38.93	37.91	38.47	4552974
2018-01-05	38.38	38.73	38.27	38.62	2728365
2018-01-08	38.69	39.56	38.41	39.38	3790968
2018-01-09	39.42	40.00	39.34	39.84	4966758
2018-01-10	39.65	39.65	39.09	39.50	2300343
2018-01-11	39.52	40.00	39.12	40.00	3161961
2018-01-12	40.00	40.33	39.70	40.28	3089628
2018-01-16	40.45	40.98	40.00	40.02	5004066
2018-01-17	40.28	40.39	39.98	40.16	3528264
2018-01-18	40.06	40.59	39.98	40.57	2169258
2018-01-19	40.68	41.37	40.62	41.30	3766440
2018-01-22	41.25	41.52	41.06	41.50	3348369
2018-01-23	41.30	41.83	41.13	41.47	2808666
2018-01-24	41.63	41.90	41.32	41.60	2289447
2018-01-25	41.89	42.34	41.79	42.08	3633504
2018-01-26	42.25	42.73	41.96	42.72	2478885
2018-01-29	42.58	42.87	42.24	42.30	2820012
2018-01-30	41.80	42.48	41.44	42.25	2847663
2018-01-31	42.41	42.73	42.09	42.19	3438687
2018-02-01	42.16	42.66	41.96	42.33	4859553
2018-02-02	44.59	46.16	43.82	43.94	9928449
2018-02-05	43.61	44.31	42.00	42.23	7813470
2018-02-06	41.69	42.54	41.12	42.36	7593507
2018-02-07	42.25	43.93	42.02	43.23	5869806
2018-02-08	43.32	43.44	41.23	41.26	5555793
2018-02-09	41.53	42.49	40.47	42.09	4360707
2018-02-12	42.28	42.74	41.62	42.30	3478890
2018-02-13	42.07	42.72	41.71	42.45	3154593
2018-02-14	42.11	43.54	41.99	43.40	4724358
2018-02-15	43.72	44.90	43.51	44.89	4519230
2018-02-16	44.76	45.11	44.46	44.61	2699574
2018-02-20	44.60	45.31	44.33	44.77	3895149
2018-02-21	44.80	45.63	44.74	44.75	2819184
2018-02-22	44.75	45.34	44.45	44.56	3523530
2018-02-23	44.70	45.23	44.34	45.21	2617512
2018-02-26	45.33	45.84	44.98	45.57	2551146
2018-02-27	45.64	45.95	45.08	45.08	2568735
2018-02-28	45.16	45.51	44.54	44.56	3566187
2018-03-01	44.55	44.90	43.63	44.30	5065821
2018-03-02	44.02	45.00	43.89	44.85	3318630
2018-03-05	44.64	45.63	44.50	45.41	5097774
2018-03-06	45.54	46.00	45.16	45.95	3896547
2018-03-07	45.43	45.95	45.06	45.92	2518002
2018-03-08	46.00	46.27	45.59	46.08	2744922
2018-03-09	46.34	46.69	45.88	46.44	3044229
2018-03-12	46.50	46.92	46.24	46.68	3634212
2018-03-13	46.96	47.22	46.65	46.94	3620895
2018-03-14	47.00	47.25	46.64	47.00	4425918
2018-03-15	47.17	47.37	46.66	47.03	3124632
2018-03-16	47.15	47.74	46.88	47.45	5837070
2018-03-19	47.28	47.36	45.99	46.47	4301229
2018-03-20	46.56	47.31	46.31	47.11	2465328
2018-03-21	47.06	47.11	46.14	46.36	5097735
2018-03-22	46.04	46.78	45.72	45.77	4010454
2018-03-23	45.95	46.46	45.02	45.11	3782220
2018-03-26	45.63	46.91	45.37	46.76	3511563
2018-03-27	47.11	47.45	45.74	46.04	4342821
2018-03-28	46.12	46.45	45.44	45.59	3821502
2018-03-29	45.84	46.83	45.29	46.51	4459851
2018-04-02	46.41	46.52	44.48	45.15	4728546
2018-04-03	45.26	45.68	44.91	45.56	4601148
2018-04-04	44.93	46.37	44.66	46.25	4688070
2018-04-05	46.46	47.44	46.30	46.97	4311495
2018-04-06	46.69	46.89	45.30	45.84	5328243
2018-04-09	46.00	46.50	45.55	45.79	3627672
2018-04-10	46.36	47.11	46.16	46.77	3217647
2018-04-11	46.47	46.66	45.80	45.82	4123398
2018-04-12	46.03	46.54	45.91	46.43	3607059
2018-04-13	46.78	46.78	45.64	45.95	5006322
2018-04-16	46.32	46.54	45.84	46.04	4444209
2018-04-17	46.31	46.55	44.61	46.40	4534449
2018-04-18	46.11	46.82	46.00	46.51	4433082
2018-04-19	46.41	46.73	45.92	46.19	3123381
2018-04-20	46.26	46.48	45.48	45.70	4624239
2018-04-23	45.92	46.30	45.52	45.73	5122704
2018-04-24	45.87	45.95	44.10	44.89	6354870
2018-04-25	41.34	43.58	41.00	43.17	16175730
2018-04-26	43.17	43.70	42.48	43.20	5983233
2018-04-27	43.15	43.30	42.76	43.10	3996639
2018-04-30	43.15	43.40	42.43	42.45	4561860
2018-05-01	42.97	44.24	42.75	44.20	8761176
2018-05-02	44.00	44.28	43.45	43.89	4801455
2018-05-03	43.73	44.43	43.24	44.27	3737001
2018-05-04	43.98	45.17	43.70	44.92	3277824
2018-05-07	45.00	45.74	45.00	45.36	3691383
2018-05-08	45.15	45.39	44.66	44.94	3750498
2018-05-09	44.97	45.23	44.45	45.08	2859333
2018-05-10	45.28	45.80	45.16	45.59	2767314
2018-05-11	45.51	46.10	45.35	46.04	2651202
2018-05-14	46.00	46.33	45.73	46.02	2945172
2018-05-15	45.75	45.81	45.14	45.48	2541300
2018-05-16	45.56	45.78	45.33	45.47	2197905
2018-05-17	45.33	45.54	45.07	45.28	1890501
2018-05-18	45.18	45.45	44.93	45.32	3705759
2018-05-21	45.50	45.83	45.39	45.75	2364726
2018-05-22	45.79	45.84	45.49	45.54	2201673
2018-05-23	45.38	46.50	45.36	46.35	4202964
2018-05-24	46.46	46.66	45.50	45.86	4276578
2018-05-25	45.83	45.94	45.08	45.32	3006990
2018-05-29	45.13	45.36	44.79	45.31	2774970
2018-05-30	45.45	46.28	45.43	45.82	2479500
2018-05-31	46.04	46.47	45.66	45.77	4005105
2018-06-01	46.06	47.41	45.71	47.30	4598106
2018-06-04	47.31	47.92	46.91	47.59	3676512
2018-06-05	47.69	47.73	47.01	47.29	2943447
2018-06-06	47.12	47.32	46.72	47.32	3924936
2018-06-07	47.46	47.59	46.78	47.34	3832908
2018-06-08	47.12	47.79	47.12	47.61	3016920
2018-06-11	47.70	48.98	47.53	48.76	4550820
2018-06-12	49.00	49.72	48.92	49.51	4946481
2018-06-13	50.00	51.22	49.87	50.66	5678397
2018-06-14	50.82	51.17	50.06	50.52	4916145
2018-06-15	50.61	51.29	50.36	50.84	6300456
2018-06-18	50.58	51.38	50.30	51.04	3597360
2018-06-19	50.67	51.25	50.48	51.20	4713609
2018-06-20	51.27	51.74	51.12	51.30	3966066
2018-06-21	51.24	51.39	50.48	50.73	3585228
2018-06-22	50.92	51.37	50.59	50.96	3318891
2018-06-25	50.96	50.96	49.61	50.00	3776910
2018-06-26	50.09	50.40	49.77	50.08	2569935
2018-06-27	49.33	49.88	48.06	48.25	5570049
2018-06-28	48.30	49.03	48.14	48.91	3590754
2018-06-29	49.03	49.22	48.50	48.52	3399978
2018-07-02	48.29	48.75	48.04	48.72	3045414
2018-07-03	48.83	48.83	48.36	48.51	1849761
2018-07-05	48.87	48.93	48.36	48.82	2806866
2018-07-06	48.81	49.26	48.58	49.18	2191530
2018-07-09	49.23	49.49	48.72	49.00	3557706
2018-07-10	49.05	49.33	48.80	49.02	1859577
2018-07-11	48.52	48.53	47.97	48.22	5669235
2018-07-12	48.59	49.18	48.46	49.06	3070737
2018-07-13	49.07	49.59	48.98	49.38	2912100
2018-07-16	49.34	49.34	48.85	48.89	2275974
2018-07-17	48.78	49.86	48.78	49.73	4121214
2018-07-18	49.82	50.05	49.54	49.94	2849964
2018-07-19	49.92	50.51	49.91	50.09	2565729
2018-07-20	50.01	51.11	50.00	50.87	4652664
2018-07-23	50.87	51.33	50.42	50.89	2794020
2018-07-24	51.01	51.19	50.41	50.77	2899104
2018-07-25	50.88	51.83	50.69	51.71	3473841
2018-07-26	51.82	52.29	51.44	51.69	3662598
2018-07-27	48.95	49.00	46.59	47.29	11378130
2018-07-30	47.11	48.24	46.64	47.39	7953408
2018-07-31	47.58	47.77	46.63	47.48	5237088
2018-08-01	47.55	48.15	47.06	47.59	3210732
2018-08-02	47.59	48.55	47.44	48.35	2874465
2018-08-03	48.22	48.45	47.63	48.40	2765274
2018-08-06	48.33	48.90	47.97	48.13	2619363
2018-08-07	48.01	48.07	47.27	47.58	2931012
2018-08-08	46.58	46.97	46.34	46.57	4921305
2018-08-09	46.66	47.06	46.26	46.38	3092622
2018-08-10	46.19	46.49	45.87	46.02	2677872
2018-08-13	46.03	46.32	45.60	45.70	2548440
2018-08-14	45.74	46.10	45.52	45.71	3061308
2018-08-15	45.58	46.06	44.84	45.96	4539156
2018-08-16	46.21	47.02	45.85	46.46	4177623
2018-08-17	46.46	46.74	45.98	46.59	4260921
2018-08-20	46.71	47.14	46.24	46.94	2419788
2018-08-21	47.28	47.46	46.55	46.80	2668287
2018-08-22	46.63	47.11	46.35	47.04	1829412
2018-08-23	47.08	47.49	46.89	47.01	2208447
2018-08-24	47.02	47.39	47.02	47.24	2595213
2018-08-27	47.50	47.87	46.85	46.91	3240783
2018-08-28	47.16	47.35	46.68	47.33	4503126
2018-08-29	47.45	48.25	47.34	47.94	3034062
2018-08-30	47.86	48.26	47.75	47.93	1992270
2018-08-31	47.80	48.23	47.80	48.08	2102502
2018-09-04	48.15	48.21	47.04	47.47	5265036
2018-09-05	47.24	47.44	46.42	46.60	3808527
2018-09-06	46.60	47.02	46.36	46.85	2622069
2018-09-07	46.81	47.52	46.69	47.11	3427461
2018-09-10	47.34	47.55	47.08	47.45	2168121
2018-09-11	47.42	48.15	47.33	47.97	4142655
2018-09-12	47.95	48.38	47.74	48.31	2325132
2018-09-13	48.57	49.14	48.39	48.63	2137518
2018-09-14	48.98	49.39	48.51	49.33	3798039
2018-09-17	49.36	49.39	48.66	48.76	2763621
2018-09-18	48.67	48.99	48.50	48.65	2526987
2018-09-19	48.78	49.64	48.71	49.57	3661548
2018-09-20	49.67	50.99	49.59	50.49	4877763
2018-09-21	50.46	51.42	50.40	51.23	5935227
2018-09-24	53.33	55.32	53.09	55.16	10980807
2018-09-25	54.05	56.21	53.24	56.12	8626722
2018-09-26	56.16	57.05	55.77	56.80	5603208
2018-09-27	57.00	57.51	56.83	57.39	5034027
2018-09-28	57.62	58.33	57.39	58.03	5826663
2018-10-01	58.25	58.33	56.70	56.94	6272370
2018-10-02	54.41	54.67	53.02	54.03	8121216
2018-10-03	54.18	54.25	51.62	51.91	10749561
2018-10-04	51.67	51.88	50.58	50.98	6264096
2018-10-05	50.97	51.49	49.71	50.56	5927412
2018-10-08	50.53	50.60	48.76	49.05	7759614
2018-10-09	49.12	49.94	48.77	49.31	6312360
2018-10-10	49.29	49.30	46.70	46.75	7758339
2018-10-11	46.67	48.00	46.31	46.59	6856323
2018-10-12	47.38	48.33	47.04	47.80	6355872
2018-10-15	47.55	47.67	46.80	47.26	6027561
2018-10-16	47.78	49.07	47.45	49.01	5436207
2018-10-17	48.80	49.62	48.26	49.54	4090668
2018-10-18	49.56	49.91	48.50	49.11	5532765
2018-10-19	49.30	49.69	48.39	48.47	13120506
2018-10-22	48.57	49.86	48.21	49.77	7105107
2018-10-23	48.94	49.90	47.73	49.43	8829195
2018-10-24	49.01	50.62	46.50	46.79	13052763
2018-10-25	47.31	48.25	46.48	47.78	5313381
2018-10-26	47.11	47.33	45.65	46.71	5264943
2018-10-29	47.52	47.75	45.48	46.41	6184581
2018-10-30	46.42	47.74	46.42	47.52	3914793
2018-10-31	48.15	49.48	47.79	49.20	5831694
2018-11-01	49.59	50.53	49.18	50.49	5383290
2018-11-02	50.88	51.67	50.14	50.93	4443768
2018-11-05	50.80	50.87	49.47	49.92	5685570
2018-11-06	49.76	50.95	49.76	50.91	2768298
2018-11-07	51.33	52.68	51.00	52.62	3719577
2018-11-08	52.44	52.77	51.93	52.38	2827755
2018-11-09	52.02	52.38	50.89	51.06	5821332
2018-11-12	50.86	50.96	49.16	49.27	4423281
2018-11-13	49.54	50.06	48.99	49.41	3521052
2018-11-14	49.80	50.46	49.09	49.55	4943430
2018-11-15	49.32	51.34	49.32	51.04	4035219
2018-11-16	50.64	52.44	50.28	51.90	4234083
2018-11-19	51.83	51.84	49.88	49.96	5123688
2018-11-20	49.52	51.20	49.17	49.86	6274791
2018-11-21	50.29	51.29	49.09	49.41	3380451
2018-11-23	49.19	49.89	49.09	49.40	1347090
2018-11-26	49.75	50.99	49.39	50.88	3479934
2018-11-27	50.53	51.92	50.19	51.51	3862425
2018-11-28	51.79	53.78	51.52	53.68	5012952
2018-11-29	53.56	54.45	53.18	54.27	3777450
2018-11-30	54.51	54.60	53.44	54.00	5383626
2018-12-03	54.69	55.10	54.01	54.48	4321656
2018-12-04	54.50	54.75	52.25	52.45	4931694
2018-12-06	52.34	54.47	51.67	54.44	7339746
2018-12-07	53.99	54.20	51.97	52.40	3480816
2018-12-10	52.40	54.17	52.20	53.97	3363999
2018-12-11	54.57	55.26	53.71	54.40	3216474
2018-12-12	55.00	55.73	54.34	54.38	3687882
2018-12-13	54.77	55.09	53.97	54.65	3347724
2018-12-14	54.22	54.51	53.17	53.38	2892039
2018-12-17	52.84	52.94	51.31	51.67	2949705
2018-12-18	52.73	52.74	51.50	52.02	3250002
2018-12-19	52.06	53.01	50.56	51.22	3619380
2018-12-20	51.15	51.43	48.78	49.51	4342479
2018-12-21	49.51	50.00	47.95	48.07	6750648
2018-12-24	47.77	48.03	46.55	46.64	2537085
2018-12-26	46.87	49.37	46.84	49.33	4192839
2018-12-27	48.64	50.01	48.13	50.00	5165655
2018-12-28	50.52	50.81	49.63	50.14	2538933
2018-12-31	50.45	51.36	50.45	51.06	2324988
2019-01-02	50.64	50.96	49.28	49.75	3060159
2019-01-03	49.19	49.36	46.95	47.89	4591548
2019-01-04	48.44	49.79	48.37	49.57	3782217
2019-01-07	49.38	50.52	49.38	49.91	3992916
2019-01-08	50.48	51.04	49.60	50.87	2835288
2019-01-09	51.27	52.44	51.24	51.45	3024024
2019-01-10	51.29	51.90	50.92	51.70	2779638
2019-01-11	51.46	51.50	50.41	50.93	3033636
2019-01-14	50.37	50.65	49.80	49.83	3969939
2019-01-15	51.70	54.26	51.67	54.03	7925754
2019-01-16	54.01	54.29	52.00	52.21	5928678
2019-01-17	52.28	53.47	52.00	53.04	4785315
2019-01-18	54.33	56.18	54.27	56.14	6916329
2019-01-22	55.86	56.13	55.37	56.10	4429818
2019-01-23	56.32	56.58	55.25	55.89	4719156
2019-01-24	55.86	56.70	55.76	56.40	3423387
2019-01-25	56.92	56.97	56.42	56.88	3453123
2019-01-28	56.20	56.69	55.81	56.11	3222357
2019-01-29	56.03	56.10	55.31	55.37	3053292
2019-01-30	55.48	56.43	55.38	56.25	2719446
2019-01-31	56.08	57.37	55.70	56.81	4335291
2019-02-01	55.85	57.16	54.36	56.23	6626064
2019-02-04	56.37	57.21	55.38	57.10	4088436
2019-02-05	57.23	57.57	56.61	56.70	3626718
2019-02-06	56.61	57.11	55.94	56.86	3005433
2019-02-07	56.46	57.00	56.06	56.75	2560968
2019-02-08	56.18	57.32	56.01	57.31	2708235
2019-02-11	57.37	58.26	57.37	57.77	2803149
2019-02-12	58.08	59.46	57.77	59.20	4050465
2019-02-13	59.29	59.34	58.06	58.74	2310063
2019-02-14	58.77	59.08	58.45	58.71	1461849
2019-02-15	59.30	59.54	58.77	59.26	2572137
2019-02-19	59.27	59.56	58.81	59.01	2175678
2019-02-20	59.31	59.37	58.67	58.89	2764419
2019-02-21	58.78	58.82	57.57	57.98	4420149
2019-02-22	57.85	58.36	57.35	57.50	4295343
2019-02-25	57.58	57.84	56.46	56.81	4589301
2019-02-26	56.58	56.79	55.74	56.04	4287129
2019-02-27	55.74	56.49	55.71	56.20	2058549
2019-02-28	56.20	57.19	56.06	56.43	4748040
2019-03-01	56.94	58.25	56.71	57.90	3847152
2019-03-04	58.15	58.41	56.44	57.07	4936599
2019-03-05	57.04	57.67	56.74	57.53	2803290
2019-03-06	57.64	57.67	56.58	57.21	2965890
2019-03-07	57.03	57.42	56.77	56.99	2611653
2019-03-08	56.84	56.84	55.46	56.42	3129432
2019-03-11	56.72	57.94	56.53	57.85	4588362
2019-03-12	57.81	58.53	57.25	58.48	4414500
2019-03-13	58.58	59.56	58.50	59.30	7502298
2019-03-14	59.35	59.46	58.61	59.34	5482839
2019-03-15	59.73	60.48	59.46	59.92	7611921
2019-03-18	64.83	65.95	63.30	63.63	14296866
2019-03-19	64.04	64.25	62.53	63.12	7527660
2019-03-20	62.74	63.73	62.69	62.97	3183270
2019-03-21	62.67	64.35	62.52	64.05	2578554
2019-03-22	64.05	64.31	62.86	63.00	3180096
2019-03-25	62.68	63.26	62.33	63.13	2579880
2019-03-26	63.56	63.85	63.04	63.43	2703012
2019-03-27	63.51	63.61	61.96	62.52	2234721
2019-03-28	62.79	63.12	62.23	62.92	1652577
2019-03-29	63.22	63.86	62.93	63.78	2247027
2019-04-01	64.19	64.65	63.19	63.33	4106910
2019-04-02	63.30	63.60	62.84	63.33	3168276
2019-04-03	63.61	63.92	63.29	63.57	4122261
2019-04-04	63.75	63.89	62.67	63.10	2511648
2019-04-05	63.10	63.55	62.73	62.77	2584005
2019-04-08	62.69	62.88	61.93	62.84	2696754
2019-04-09	62.74	63.48	62.74	63.32	2742255
2019-04-10	63.23	63.40	62.73	62.94	3257994
2019-04-11	63.30	63.50	62.30	63.45	2506974
2019-04-12	63.50	64.17	63.43	63.90	3145344
2019-04-15	64.00	64.33	63.05	63.08	2423634
2019-04-16	63.62	63.85	62.84	63.46	4880193
2019-04-17	63.55	63.67	58.79	59.16	8411202
2019-04-18	59.34	60.00	57.38	59.09	8024553
2019-04-22	58.69	60.17	58.56	59.42	3783579
2019-04-23	59.36	60.73	59.09	60.33	4736442
2019-04-24	59.63	60.33	57.67	59.24	7201233
2019-04-25	59.47	59.95	58.27	59.07	4303482
2019-04-26	58.45	59.02	58.01	58.71	3854142
2019-04-29	58.09	58.75	57.71	58.11	4102317
2019-04-30	57.94	59.01	57.88	58.69	2721873
2019-05-01	58.78	59.30	58.24	58.46	2761878
2019-05-02	58.64	59.55	58.28	59.55	3087642
2019-05-03	60.00	60.83	59.95	60.50	2990178
2019-05-06	58.72	61.17	58.27	61.00	3199674
2019-05-07	60.65	61.07	59.04	59.44	2917065
2019-05-08	59.51	59.75	58.96	59.26	2764734
2019-05-09	59.04	60.64	59.02	60.45	3499914
2019-05-10	60.20	60.56	58.67	60.37	2572701
2019-05-13	59.25	59.93	59.09	59.39	2607417
2019-05-14	59.38	60.21	59.24	59.63	2125905
2019-05-15	59.31	59.72	58.96	59.08	3702894
2019-05-16	59.31	59.72	58.98	59.05	2780598
2019-05-17	58.35	58.80	57.48	57.71	3264759
2019-05-20	57.37	57.98	56.99	57.59	3517725
2019-05-21	58.15	58.67	57.26	57.33	3674295
2019-05-22	57.06	57.98	57.00	57.55	3229584
2019-05-23	57.66	57.66	56.27	56.66	3220527
2019-05-24	56.98	57.51	56.40	56.46	3215808
2019-05-28	56.46	57.15	56.23	56.43	4212297
2019-05-29	55.98	56.17	55.23	55.74	3789738
2019-05-30	55.83	56.73	55.70	56.67	2242863
2019-05-31	56.26	57.31	56.07	56.90	3995160
2019-06-03	56.58	56.97	55.94	56.27	4625706
2019-06-04	56.81	58.07	56.59	58.01	3705771
2019-06-05	58.50	59.30	58.36	59.10	3996381
2019-06-06	59.20	60.17	58.97	59.93	3000957
2019-06-07	60.36	61.83	60.33	61.27	3599928
2019-06-10	61.63	62.26	61.27	61.74	3916119
2019-06-11	61.91	62.22	61.12	61.87	3063138
2019-06-12	62.00	62.27	60.76	61.60	3270912
2019-06-13	61.67	61.90	60.74	61.55	4069818
2019-06-14	61.52	61.54	60.83	61.31	3233817
2019-06-17	61.54	61.80	61.10	61.58	3212316
2019-06-18	61.89	63.49	61.78	63.10	3420096
2019-06-19	63.13	63.96	62.83	63.66	5916951
2019-06-20	64.17	64.96	63.40	64.29	7109682
2019-06-21	64.52	65.00	63.80	64.41	7141617
2019-06-24	64.49	64.50	63.71	63.92	4497162
2019-06-25	63.87	64.58	63.83	63.99	5899257
2019-06-26	63.82	63.95	62.14	62.35	3286497
2019-06-27	62.81	62.81	61.54	61.81	4940967
2019-06-28	61.89	62.06	61.35	61.58	12762378
2019-07-01	62.22	62.42	61.30	61.76	5541021
2019-07-02	61.65	62.18	61.00	61.55	4950765
2019-07-03	61.72	62.52	61.62	62.47	2281776
2019-07-05	62.06	62.91	61.94	62.77	2854776
2019-07-08	62.51	62.65	62.16	62.25	2775777
2019-07-09	62.08	63.53	62.07	63.33	4002348
2019-07-10	63.01	64.33	63.01	63.73	3510126
2019-07-11	64.23	65.02	63.78	65.01	2598162
2019-07-12	64.92	64.92	63.09	63.82	3078243
2019-07-15	63.90	63.95	63.51	63.63	2994723
2019-07-16	63.79	63.79	62.47	62.51	2461704
2019-07-17	62.67	63.40	62.39	63.25	2771628
2019-07-18	63.39	64.74	63.26	64.36	4345848
2019-07-19	64.57	65.08	64.38	64.78	3974316
2019-07-22	65.07	65.58	64.57	64.67	4221819
2019-07-23	64.72	65.39	64.37	65.15	3602718
2019-07-24	72.72	73.24	70.24	71.63	10900371
2019-07-25	70.85	71.38	69.90	70.82	4080093
2019-07-26	70.64	71.64	70.35	70.95	4142268
2019-07-29	70.93	72.19	70.33	72.09	3401349
2019-07-30	71.87	72.59	71.55	72.29	2978274
2019-07-31	72.10	72.48	70.25	70.95	2286123
2019-08-01	71.10	72.66	71.10	71.69	3764319
2019-08-02	71.40	71.76	70.43	71.45	3128163
2019-08-05	70.51	71.00	69.12	69.81	3364020
2019-08-06	70.49	70.96	69.79	70.91	2766915
2019-08-07	70.26	71.35	68.96	71.03	2808588
2019-08-08	71.67	72.82	71.40	72.37	2471055
2019-08-09	72.09	72.83	71.72	72.54	1757142
2019-08-12	72.20	72.66	71.51	71.96	2010966
2019-08-13	71.93	73.23	71.67	73.07	2822412
2019-08-14	72.29	72.57	71.13	71.17	2391840
2019-08-15	71.51	72.35	71.14	71.74	3177669
2019-08-16	72.67	73.49	72.34	73.11	3248295
2019-08-19	73.52	74.65	73.41	74.17	3884505
2019-08-20	74.36	75.47	73.99	74.00	3384147
2019-08-21	74.28	74.53	73.58	73.93	2530521
2019-08-22	74.08	74.33	70.24	72.22	8070153
2019-08-23	72.22	72.47	70.28	70.68	3059463
2019-08-26	71.15	71.92	70.82	71.89	1680075
2019-08-27	71.83	72.37	71.26	71.63	2283414
2019-08-28	71.53	72.60	71.32	72.30	1405374
2019-08-29	72.89	73.83	72.60	73.36	2067441
2019-08-30	74.00	74.19	73.22	73.95	2469807
2019-09-03	73.30	73.85	72.13	72.87	2172564
2019-09-04	73.18	73.62	72.54	73.29	2381802
2019-09-05	74.02	75.12	73.95	74.99	3578889
2019-09-06	75.42	76.06	75.15	75.43	2922129
2019-09-09	75.25	75.74	72.22	72.40	3001749
2019-09-10	71.67	72.76	69.38	72.76	4134951
2019-09-11	72.52	73.03	71.78	72.62	3272490
2019-09-12	73.36	73.94	72.67	73.48	2485749
2019-09-13	73.08	73.47	72.47	73.17	2055945
2019-09-16	72.73	73.41	71.36	71.70	2437899
2019-09-17	72.01	73.35	72.01	73.14	2656965
2019-09-18	73.33	73.33	71.56	72.61	1804554
2019-09-19	72.24	72.57	71.70	71.70	2297664
2019-09-20	72.12	73.33	71.99	73.22	5980560
2019-09-23	73.09	73.58	72.67	73.23	3052542
2019-09-24	73.79	73.89	72.23	73.03	2232552
2019-09-25	72.92	73.94	72.36	73.83	3009642
2019-09-26	73.99	74.30	72.97	73.87	2852469
2019-09-27	74.03	74.18	71.88	72.43	4858998
2019-09-30	73.00	73.57	71.90	73.30	3053784
2019-10-01	72.75	73.51	71.67	71.70	3812634
2019-10-02	71.94	72.42	71.08	71.79	4097235
2019-10-03	71.65	74.63	71.47	74.33	5825418
2019-10-04	74.39	76.66	74.39	76.47	4267977
2019-10-07	75.93	76.04	74.36	75.06	3374547
2019-10-08	74.52	74.58	72.67	72.68	3044571
2019-10-09	73.35	75.01	73.27	74.94	3089982
2019-10-10	74.43	75.77	73.94	75.36	3066804
2019-10-11	75.84	76.73	75.25	75.70	4402200
2019-10-14	76.12	76.63	75.04	75.54	2395197
2019-10-15	75.96	76.44	75.69	76.21	2723118
2019-10-16	76.05	76.05	75.12	75.45	3067617
2019-10-17	76.27	76.28	75.35	75.93	2912583
2019-10-18	75.79	76.56	75.76	75.82	3768318
2019-10-21	76.17	76.43	75.36	75.74	2910444
2019-10-22	76.16	77.09	73.95	74.03	2841522
2019-10-23	74.16	75.68	73.87	75.06	3737868
2019-10-24	78.51	79.46	74.92	76.29	9636651
2019-10-25	75.73	76.76	75.02	76.07	4149012
2019-10-28	76.32	79.08	75.88	79.03	4239948
2019-10-29	78.43	80.52	78.42	79.55	3146565
2019-10-30	79.48	80.00	79.04	79.71	2926017
2019-10-31	79.63	80.10	78.67	79.46	3131727
2019-11-01	79.92	80.61	78.58	78.91	3783072
2019-11-04	79.56	79.57	78.13	78.43	3853179
2019-11-05	78.28	78.33	76.85	77.47	3772557
2019-11-06	77.91	78.70	77.67	78.41	3131706
2019-11-07	78.53	78.75	78.05	78.38	2178924
2019-11-08	78.12	78.76	77.69	78.05	2483583
2019-11-11	77.82	78.74	77.74	78.23	2173662
2019-11-12	78.09	80.05	78.03	79.78	2920758
2019-11-13	79.68	80.87	79.13	80.79	2440725
2019-11-14	80.83	80.83	79.96	80.19	2441916
2019-11-15	80.71	81.98	80.51	81.88	4736358
2019-11-18	81.44	82.32	80.59	80.79	3508962
2019-11-19	81.00	82.55	80.74	81.19	3208125
2019-11-20	81.24	82.47	80.82	81.41	2955522
2019-11-21	81.36	81.79	80.64	80.95	2338689
2019-11-22	81.39	81.51	80.09	80.27	2055795
2019-11-25	80.67	82.05	80.57	81.58	3214449
2019-11-26	81.83	82.04	81.12	81.77	4094025
2019-11-27	82.15	82.42	81.50	82.09	1893318
2019-11-29	81.91	82.34	81.28	81.65	947265
2019-12-02	81.84	82.32	80.67	80.95	2757801
2019-12-03	80.17	81.68	79.73	81.52	2733837
2019-12-04	81.63	82.45	81.36	82.06	3459636
2019-12-05	82.50	82.50	79.43	80.99	4120605
2019-12-06	81.67	82.00	79.59	79.66	8513535
2019-12-09	79.52	79.67	77.28	78.10	6683403
2019-12-10	77.96	78.37	75.51	76.39	8960568
2019-12-11	76.42	76.93	75.37	76.77	5561874
2019-12-12	76.84	77.11	75.92	76.90	4201986
2019-12-13	76.57	77.70	76.57	77.55	3136179
2019-12-16	77.69	78.90	77.51	78.32	3792270
2019-12-17	78.95	79.47	78.34	79.31	4028841
2019-12-18	79.38	79.87	78.47	78.54	3674601
2019-12-19	79.02	79.49	77.68	77.74	4418661
2019-12-20	78.36	78.81	77.22	78.80	6232830
2019-12-23	78.91	79.50	78.80	79.11	2249898
2019-12-24	79.12	79.21	78.21	78.60	943686
2019-12-26	78.65	78.84	78.06	78.59	2033862
2019-12-27	78.68	78.87	78.00	78.20	1572669
2019-12-30	78.31	78.53	77.12	77.47	2636859
2019-12-31	77.34	77.84	77.00	77.76	2245446
2020-01-02	76.67	77.92	76.63	77.50	4136856
2020-01-03	76.17	77.50	76.11	77.21	2993559
2020-01-06	76.98	78.35	76.67	78.27	3244332
2020-01-07	78.08	78.60	77.38	77.67	2623356
2020-01-08	78.00	78.00	76.61	77.15	4319352
2020-01-09	77.64	78.55	77.36	77.97	4137756
2020-01-10	78.56	78.67	77.45	77.61	3465648
2020-01-13	77.83	78.27	77.52	77.80	3341730
2020-01-14	77.98	78.85	77.70	78.68	3697134
2020-01-15	78.67	79.31	78.38	78.93	2865840
2020-01-16	79.46	79.83	78.53	79.53	2124501
2020-01-17	79.94	79.99	79.34	79.55	4073448
2020-01-21	79.55	81.10	79.49	80.71	2537433
2020-01-22	81.16	81.90	80.95	81.00	3893601
2020-01-23	80.50	80.80	76.17	77.09	9834987
2020-01-24	77.38	78.02	76.37	76.82	5010927
2020-01-27	75.66	76.78	74.91	76.31	5805618
2020-01-28	76.43	77.98	75.72	77.64	3916569
2020-01-29	77.67	78.69	77.49	77.58	4560270
2020-01-30	76.81	78.17	76.47	77.99	3568953
2020-01-31	80.82	80.99	71.72	73.29	12422232
2020-02-03	73.17	74.76	73.00	73.31	6824700
2020-02-04	74.46	76.12	74.29	75.45	4121079
2020-02-05	75.77	77.14	75.77	77.04	5158299
2020-02-06	77.61	78.89	76.83	78.88	4488471
2020-02-07	78.55	78.62	76.98	77.47	3289158
2020-02-10	76.93	77.33	75.69	76.15	3704733
2020-02-11	76.75	77.26	76.11	77.05	2579160
2020-02-12	77.12	77.31	74.89	75.60	4105080
2020-02-13	75.06	76.48	75.06	75.51	4168155
2020-02-14	76.09	76.92	75.68	76.85	2039166
2020-02-18	76.19	76.74	75.76	76.51	4071153
2020-02-19	76.94	79.11	76.82	78.44	4714473
2020-02-20	78.43	78.55	76.57	77.97	3072690
2020-02-21	77.60	77.60	76.71	77.08	2534388
2020-02-24	74.72	76.04	74.52	75.43	4238859
2020-02-25	75.88	76.14	74.39	74.69	4229847
2020-02-26	75.05	76.48	73.48	73.86	3123339
2020-02-27	72.51	73.50	70.92	70.99	6854079
2020-02-28	69.25	69.25	66.38	68.28	10069350
2020-03-02	69.00	70.98	68.63	70.97	6066720
2020-03-03	71.25	72.28	68.46	69.52	6994521
2020-03-04	71.12	72.47	69.60	72.46	7080570
2020-03-05	73.04	73.04	68.95	69.65	5670402
2020-03-06	67.51	68.93	66.59	68.62	5370357
2020-03-09	63.56	65.62	63.50	63.69	5836626
2020-03-10	66.02	67.65	64.20	67.62	6402723
2020-03-11	65.65	67.50	64.86	65.79	5678730
2020-03-12	61.94	65.84	59.54	62.34	9305943
2020-03-13	64.98	65.33	57.78	61.83	11608884
2020-03-16	56.67	58.78	55.06	55.24	7557297
2020-03-17	56.36	58.94	54.06	58.80	7945428
2020-03-18	55.43	58.27	54.07	57.71	7405419
2020-03-19	57.58	62.18	56.08	60.12	7778178
2020-03-20	60.45	62.67	54.20	55.33	7064487
2020-03-23	54.63	54.76	51.51	52.41	7908033
2020-03-24	55.26	61.99	54.86	61.63	7546305
2020-03-25	61.72	66.13	61.33	63.64	5938020
2020-03-26	64.55	67.16	64.00	66.48	4676346
2020-03-27	63.99	67.33	63.90	66.05	3600336
2020-03-30	66.03	67.50	62.01	65.35	5567184
2020-03-31	65.22	65.60	62.37	62.87	9068505
2020-04-01	60.28	61.01	56.44	57.54	5679633
2020-04-02	57.05	61.77	57.00	61.62	4586379
2020-04-03	60.81	63.90	60.76	63.02	5939562
2020-04-06	65.10	65.40	63.18	65.14	5401308
2020-04-07	67.00	68.98	64.77	64.91	4907754
2020-04-08	65.71	69.56	64.78	69.02	4737657
2020-04-09	69.88	72.67	69.08	71.81	4663356
2020-04-13	71.00	71.22	67.34	69.06	2901402
2020-04-14	69.94	72.25	69.62	72.05	3379191
2020-04-15	70.75	72.08	70.38	71.55	2937450
2020-04-16	72.30	73.18	71.58	72.51	4336770
2020-04-17	74.52	76.23	73.78	76.14	5888430
2020-04-20	75.35	75.88	74.43	74.87	2887407
2020-04-21	73.63	73.82	71.72	72.01	3432888
2020-04-22	73.13	73.24	70.81	72.17	3845247
2020-04-23	72.94	74.48	72.36	73.68	3960063
2020-04-24	78.43	78.43	73.49	74.49	5384283
2020-04-27	74.50	75.00	72.75	73.29	3489672
2020-04-28	72.72	73.25	70.96	71.05	3982851
2020-04-29	71.70	73.67	71.18	72.99	3108279
2020-04-30	72.60	73.84	72.27	72.50	2753442
2020-05-01	71.67	71.67	69.25	69.78	2532249
2020-05-04	69.78	69.83	68.17	68.98	2934861
2020-05-05	69.84	72.27	69.43	71.53	2400084
2020-05-06	71.61	72.68	71.00	71.24	2592264
2020-05-07	72.29	73.02	72.00	72.68	4508850
2020-05-08	73.65	74.06	72.41	72.61	1882665
2020-05-11	72.27	75.31	72.27	75.02	4468419
2020-05-12	75.11	75.33	72.41	72.49	2590842
2020-05-13	72.31	73.58	70.57	71.37	3502815
2020-05-14	70.90	72.53	69.67	72.48	2388702
2020-05-15	71.72	72.12	69.94	70.99	2927715
2020-05-18	72.23	73.50	72.12	72.14	2888304
2020-05-19	72.04	72.92	71.67	71.73	2099283
2020-05-20	72.51	73.95	71.82	73.65	3959898
2020-05-21	73.33	73.50	72.41	72.83	2730471
2020-05-22	72.99	73.02	71.68	72.94	2192895
2020-05-26	74.60	74.65	72.17	72.34	2944269
2020-05-27	72.11	72.65	70.31	72.12	3209583
2020-05-28	73.07	75.39	72.65	74.05	3500196
2020-05-29	74.39	75.03	72.63	74.91	4867284
2020-06-01	75.30	75.95	73.54	74.27	2982222
2020-06-02	74.84	75.14	73.65	74.83	2648333
2020-06-03	74.61	75.41	73.92	74.73	2262164
2020-06-04	74.16	74.48	70.73	71.00	3961853
2020-06-05	71.44	74.60	70.37	74.37	5009392
2020-06-08	74.05	77.00	74.00	76.95	3992387
2020-06-09	77.35	77.35	74.62	74.96	3325175
2020-06-10	75.07	75.35	72.86	73.28	3708157
2020-06-11	72.59	72.70	67.90	68.06	4322296
2020-06-12	69.87	70.42	66.84	67.98	3771245
2020-06-15	66.65	69.69	66.23	68.96	3486454
2020-06-16	70.67	71.14	69.10	70.21	3275744
2020-06-17	70.44	70.50	69.47	69.83	3298196
2020-06-18	69.41	70.27	69.10	69.98	2808817
2020-06-19	70.97	71.10	69.67	70.24	3800169
2020-06-22	69.97	70.24	68.74	69.81	2032182
2020-06-23	70.46	71.83	70.20	70.74	2746914
2020-06-24	70.17	70.36	67.36	67.49	2932946
2020-06-25	67.45	68.19	66.45	68.07	3299723
2020-06-26	68.42	69.08	66.88	67.13	3768570
2020-06-29	67.62	68.10	66.73	67.89	2380380
2020-06-30	67.95	69.33	67.28	69.11	2597158
2020-07-01	69.08	69.59	68.33	69.00	1915775
2020-07-02	69.55	70.23	68.80	69.19	2045129
2020-07-06	70.00	70.29	69.21	69.53	2035827
2020-07-07	69.06	69.91	68.45	68.57	2552315
2020-07-08	68.66	69.29	67.82	68.76	1905174
2020-07-09	68.64	69.23	67.27	68.26	2409180
2020-07-10	68.27	68.38	66.87	67.82	2799882
2020-07-13	68.49	68.86	66.95	67.19	3578996
2020-07-14	67.66	71.25	67.51	71.22	4805284
2020-07-15	72.19	73.61	71.43	72.47	3810049
2020-07-16	71.96	72.19	71.16	71.85	2114980
2020-07-17	72.04	74.60	71.25	74.11	5154131
2020-07-20	74.05	75.81	74.01	74.64	2609793
2020-07-21	75.39	76.58	75.00	75.94	2795318
2020-07-22	75.87	78.56	75.63	77.91	3373317
2020-07-23	77.98	78.92	77.16	77.32	3360978
2020-07-24	80.00	80.50	76.10	78.13	5463072
2020-07-27	78.12	79.18	77.40	78.69	2466946
2020-07-28	78.26	78.89	77.41	77.44	2007142
2020-07-29	77.73	80.29	77.55	79.33	1834021
2020-07-30	78.27	79.06	77.42	78.95	1666155
2020-07-31	79.06	79.30	77.79	78.41	2184350
2020-08-03	78.58	78.88	77.72	78.02	1554870
2020-08-04	77.82	77.94	76.05	76.60	2003747
2020-08-05	76.85	78.40	76.73	78.12	1420964
2020-08-06	77.53	77.76	76.50	77.41	1353588
2020-08-07	77.27	77.64	76.16	76.94	2221287
2020-08-10	76.82	77.13	75.49	75.78	1902086
2020-08-11	76.47	77.60	75.55	76.66	2189852
2020-08-12	77.00	78.84	76.96	78.58	2050004
2020-08-13	78.24	79.84	77.98	79.40	2332944
2020-08-14	78.69	79.14	77.67	78.07	1317747
2020-08-17	78.15	79.06	78.07	78.44	1672330
2020-08-18	78.46	78.82	77.92	78.59	1397854
2020-08-19	78.87	79.77	78.31	78.77	2566238
2020-08-20	78.22	79.14	78.03	79.10	1727124
2020-08-21	78.95	78.95	78.09	78.71	1699836
2020-08-24	79.00	79.86	78.15	78.71	2271111
2020-08-25	79.54	80.99	79.21	80.35	2027025
2020-08-26	80.35	81.71	80.18	81.52	2714102
2020-08-27	81.52	84.31	81.19	83.70	3596694
2020-08-28	83.87	84.60	83.16	84.33	2995499
2020-08-31	84.38	86.41	83.96	85.84	4171882
2020-09-01	85.09	86.01	84.51	85.91	3611893
2020-09-02	86.25	87.79	85.96	87.44	3037802
2020-09-03	87.53	87.60	84.95	85.69	4146118
2020-09-04	85.77	86.08	82.65	83.71	2786936
2020-09-08	82.75	83.54	82.03	82.16	2892988
2020-09-09	83.31	85.71	83.07	84.84	2160919
2020-09-10	85.14	85.14	82.43	82.64	2276472
2020-09-11	83.00	83.05	80.98	81.78	1721599
2020-09-14	82.08	83.50	81.93	82.95	1702443
2020-09-15	83.48	84.28	82.94	83.30	2378691
2020-09-16	83.70	84.69	83.54	83.87	1992460
2020-09-17	83.06	83.93	82.44	83.69	2463350
2020-09-18	83.58	84.86	82.31	83.20	3592853
2020-09-21	81.61	82.20	79.70	81.45	2164329
2020-09-22	81.25	81.45	77.65	78.68	4061956
2020-09-23	78.75	78.76	75.67	76.05	4254119
2020-09-24	75.74	76.08	74.25	74.67	2575739
2020-09-25	74.18	77.49	74.07	77.45	2869200
2020-09-28	78.35	78.72	77.49	77.71	2805633
2020-09-29	78.34	80.03	77.97	78.31	2640704
2020-09-30	78.33	80.99	78.32	79.82	3248371
2020-10-01	80.38	80.74	78.44	78.98	1994144
2020-10-02	77.95	79.92	77.67	78.81	1541585
2020-10-05	79.12	80.50	79.04	80.15	1662214
2020-10-06	80.28	80.43	78.47	78.59	1488363
2020-10-07	79.58	81.72	79.45	81.50	1971232
2020-10-08	82.00	82.25	80.93	81.65	1804960
2020-10-09	82.60	83.95	81.81	83.90	2229688
2020-10-12	84.44	85.47	83.18	85.02	2090271
2020-10-13	84.04	85.01	83.20	83.94	1830861
2020-10-14	83.92	86.25	83.77	85.17	1805162
2020-10-15	83.83	85.87	83.49	85.32	2006295
2020-10-16	85.87	86.98	85.20	85.33	1831137
2020-10-19	85.50	86.73	83.23	84.00	1832939
2020-10-20	84.49	85.66	83.69	84.43	1415669
2020-10-21	84.44	84.84	82.58	83.61	2149780
2020-10-22	79.74	81.00	78.02	79.38	6111068
2020-10-23	79.86	80.52	79.07	80.41	2500571
2020-10-26	79.23	79.52	77.32	78.08	2396946
2020-10-27	78.35	78.65	76.39	76.50	2661752
2020-10-28	75.01	75.45	73.18	73.26	3192332
2020-10-29	73.42	73.99	72.10	72.91	2253711
2020-10-30	72.48	72.81	70.92	71.69	3131454
2020-11-02	73.11	73.84	72.14	72.60	2614842
2020-11-03	73.50	74.80	73.10	74.21	2518466
2020-11-04	76.24	77.49	75.13	75.97	3241409
2020-11-05	76.96	78.44	76.14	77.55	2721757
2020-11-06	77.69	78.51	77.16	78.03	2585487
2020-11-09	82.00	85.83	81.60	84.00	4185306
2020-11-10	83.70	83.96	81.00	81.21	3365229
2020-11-11	81.76	81.76	79.21	80.03	2468375
2020-11-12	79.38	80.60	78.34	80.35	2437784
2020-11-13	80.34	82.28	79.89	81.78	2342117
2020-11-16	82.90	83.20	81.13	82.17	1841002
2020-11-17	85.25	88.00	83.89	85.18	4972666
2020-11-18	84.85	87.24	84.60	85.24	5012829
2020-11-19	84.45	85.54	84.07	85.24	2178723
2020-11-20	85.03	85.39	84.36	84.53	2794802
2020-11-23	84.95	85.81	83.86	84.70	1596587
2020-11-24	85.50	86.15	85.01	85.61	1903222
2020-11-25	85.27	85.54	83.83	84.21	1712129
2020-11-27	84.87	85.36	83.83	85.26	919782
2020-11-30	84.98	84.98	83.12	83.89	3948429
2020-12-01	84.56	84.93	83.57	83.88	2529072
2020-12-02	83.67	84.81	83.17	84.47	1500478
2020-12-03	83.90	84.78	83.38	83.65	1697299
2020-12-04	84.23	85.96	83.71	85.76	2413224
2020-12-07	85.70	86.54	85.14	86.06	2775105
2020-12-08	85.98	86.07	84.32	85.40	1995363
2020-12-09	85.50	86.00	83.90	85.03	2898703
2020-12-10	85.03	87.77	84.82	86.74	2631473
2020-12-11	86.20	86.27	83.65	84.18	2202263
2020-12-14	84.53	85.80	83.51	83.57	2408450
2020-12-15	84.77	85.48	83.69	85.15	2739790
2020-12-16	83.88	86.08	83.72	85.09	1816482
2020-12-17	85.00	86.59	84.66	86.52	1689031
2020-12-18	86.44	87.20	85.77	86.82	6067561
2020-12-21	85.19	85.75	83.22	85.64	2327420
2020-12-22	85.79	88.44	85.28	88.00	2183867
2020-12-23	88.50	90.06	88.27	88.28	1598454
2020-12-24	88.52	88.99	88.15	88.63	441507
2020-12-28	88.89	90.78	88.89	90.58	1451445
2020-12-29	91.39	92.08	89.93	90.00	1476759
2020-12-30	90.50	90.76	89.29	89.64	1115841
2020-12-31	89.76	91.33	89.37	91.23	1100285
2021-01-04	91.50	91.73	87.88	88.92	2368175
2021-01-05	88.85	89.42	88.01	88.44	2720516
2021-01-06	87.68	88.45	86.60	87.20	3185752
2021-01-07	87.53	89.60	86.79	89.44	2494328
2021-01-08	90.04	91.37	89.62	90.67	1997299
2021-01-11	90.21	90.33	89.14	89.37	2107372
2021-01-12	89.28	89.66	87.60	87.85	2193870
2021-01-13	87.55	89.52	87.35	89.26	1809624
2021-01-14	89.31	89.65	87.30	87.49	2881337
2021-01-15	87.27	88.15	86.84	87.87	3128902
2021-01-19	88.67	89.43	87.80	87.91	1976894
2021-01-20	88.32	88.64	87.37	88.10	3561984
2021-01-21	88.17	88.89	86.55	87.23	1796317
2021-01-22	86.98	87.38	85.21	85.52	3278939
2021-01-25	85.39	86.31	84.60	85.89	3297685
2021-01-26	84.60	87.84	84.03	86.54	2186644
2021-01-27	85.80	85.99	84.23	84.84	3290025
2021-01-28	82.06	85.60	82.01	83.38	5277398
2021-01-29	83.01	83.50	81.62	82.58	4292010
2021-02-01	83.54	83.87	81.85	81.92	2126074
2021-02-02	82.22	84.72	82.01	83.97	2515162
2021-02-03	83.51	84.12	82.45	83.86	2174634
2021-02-04	84.54	86.16	84.02	85.43	2441665
2021-02-05	85.96	86.19	85.02	85.10	1969512
2021-02-08	85.15	86.32	84.61	86.08	2167860
2021-02-09	86.30	86.93	85.37	85.80	1486189
2021-02-10	86.01	86.74	85.62	86.39	2713615
2021-02-11	86.81	88.11	86.22	88.07	2220741
2021-02-12	87.27	87.82	86.68	87.65	2094049
2021-02-16	88.20	88.20	86.13	86.98	2274523
2021-02-17	86.43	86.85	84.78	85.07	2399382
2021-02-18	84.44	86.10	83.26	85.24	2293702
2021-02-19	85.59	85.82	83.99	84.31	4797491
2021-02-22	83.81	84.00	82.76	83.34	3201144
2021-02-23	83.63	85.63	82.44	85.22	4287451
2021-02-24	85.28	86.08	84.44	84.45	1931845
2021-02-25	84.15	85.09	82.92	83.97	2107297
2021-02-26	84.35	84.35	82.71	83.10	2641873
2021-03-01	83.99	85.79	83.99	85.77	3184609
2021-03-02	86.00	86.88	85.48	86.28	3315772
2021-03-03	85.78	86.41	84.24	84.25	2514292
2021-03-04	84.25	84.88	81.23	81.88	2764010
2021-03-05	82.29	82.49	78.86	81.72	2771533
2021-03-08	81.37	82.38	80.29	80.32	2779857
2021-03-09	81.12	83.42	80.90	82.02	2293789
2021-03-10	82.58	84.96	82.25	82.98	2771827
2021-03-11	83.64	84.39	82.59	82.97	1996144
2021-03-12	83.07	83.24	81.96	82.07	1865500
2021-03-15	81.66	82.10	80.79	81.14	3764037
2021-03-16	81.31	82.18	80.62	81.26	2494875
2021-03-17	81.01	81.21	79.72	80.38	2303903
2021-03-18	80.00	80.20	78.58	78.68	2363322
2021-03-19	78.67	80.14	78.44	79.41	3508145
2021-03-22	78.99	80.42	78.80	79.66	2497138
2021-03-23	79.69	80.81	79.31	79.77	2390843
2021-03-24	80.00	80.93	79.66	80.21	2494532
2021-03-25	80.33	80.80	79.30	80.55	2758499
2021-03-26	80.75	82.41	80.21	82.30	2784727
2021-03-29	82.14	83.18	81.20	82.43	2376108
2021-03-30	82.09	83.22	81.97	82.85	3001483
2021-03-31	83.35	84.33	83.17	83.64	3567596
2021-04-01	83.98	84.44	83.12	83.84	2424066
2021-04-05	84.91	86.24	84.48	85.74	2555407
2021-04-06	85.20	86.55	85.19	85.41	2324611
2021-04-07	85.44	85.99	84.02	84.12	2549097
2021-04-08	84.88	85.14	84.03	84.16	2461223
2021-04-09	84.51	86.00	83.80	85.99	2550847
2021-04-12	85.75	86.53	85.43	85.82	2600493
2021-04-13	85.54	86.81	85.39	86.44	2042782
2021-04-14	86.36	87.66	86.14	86.25	1963302
2021-04-15	86.45	88.40	86.45	88.00	1860685
2021-04-16	88.57	89.13	87.66	89.02	6863644
2021-04-19	88.37	89.03	87.81	88.56	2671586
2021-04-20	88.76	91.03	88.73	89.63	3943346
2021-04-21	90.31	95.96	90.31	95.24	7071278
2021-04-22	94.40	96.39	93.76	96.15	4050404
2021-04-23	96.27	98.11	96.05	97.45	2422862
2021-04-26	97.28	97.55	95.51	96.03	2954470
2021-04-27	95.93	96.62	95.66	96.15	2094928
2021-04-28	96.33	97.01	95.86	96.78	2405377
2021-04-29	97.30	97.39	96.01	96.26	2347157
2021-04-30	95.92	96.42	94.85	95.52	2252708
2021-05-03	95.85	95.99	94.20	94.63	2327471
2021-05-04	94.13	94.13	92.48	93.31	2511439
2021-05-05	93.61	92.87	90.24	91.77	1971013
2021-05-06	91.48	91.87	90.36	91.75	2402801
2021-05-07	91.87	93.67	91.80	92.17	2255078
2021-05-10	92.22	92.40	90.25	90.40	2356494
2021-05-11	89.41	90.20	88.66	89.51	2175293
2021-05-12	88.56	88.88	87.32	87.47	1905839
2021-05-13	88.08	88.62	87.36	87.94	1094041
2021-05-14	88.30	89.94	88.01	89.49	2074784
2021-05-17	89.23	90.21	89.12	89.85	3412839
2021-05-18	90.25	91.06	89.61	90.07	1552237
2021-05-19	89.18	90.70	88.96	90.68	1974204
2021-05-20	91.02	93.27	91.02	92.80	2203924
2021-05-21	93.13	94.63	93.13	94.20	3472783
2021-05-24	95.00	96.47	94.92	95.45	3147132
2021-05-25	95.96	96.76	95.81	96.68	2230765
2021-05-26	97.28	97.28	94.68	96.00	2308367
2021-05-27	95.80	95.82	94.31	94.35	3799715
2021-05-28	95.29	96.44	95.27	95.90	2097786
2021-06-01	96.69	96.70	94.75	95.12	2010647
2021-06-02	94.89	95.13	93.08	93.38	1791790
2021-06-03	92.80	94.59	92.59	94.34	2212232
2021-06-04	95.15	96.35	95.07	95.87	2132986
2021-06-07	95.84	98.04	95.76	96.34	1944655
2021-06-08	96.98	97.40	95.88	96.98	1898331
2021-06-09	97.45	97.83	96.82	97.08	1889514
2021-06-10	97.24	99.95	97.16	99.94	2938325
2021-06-11	99.55	100.10	99.06	99.99	2843708
2021-06-14	99.91	101.00	99.58	100.96	2024342
2021-06-15	101.17	101.28	99.91	100.28	1503093
2021-06-16	100.74	101.21	99.53	100.14	2511037
2021-06-17	99.98	101.21	99.76	100.99	2538698
2021-06-18	100.12	101.53	100.07	100.71	3222641
2021-06-21	101.46	103.28	100.43	102.84	2059344
2021-06-22	102.88	104.74	102.66	104.52	2542191
2021-06-23	104.25	105.10	104.25	104.76	2068764
2021-06-24	105.53	105.58	103.72	103.80	1849110
2021-06-25	104.11	104.73	103.19	103.57	2947588
2021-06-28	103.64	104.00	101.74	102.58	4900489
2021-06-29	102.57	103.79	102.19	103.59	1989409
2021-06-30	103.96	104.64	103.24	103.57	2517332
2021-07-01	103.60	105.00	103.53	104.81	2661718
2021-07-02	105.30	106.73	105.06	106.59	1838134
2021-07-06	106.58	106.58	105.07	106.46	2204975
2021-07-07	106.89	108.07	105.97	107.88	2495524
2021-07-08	106.72	108.29	106.11	108.19	1805539
2021-07-09	108.41	109.01	107.10	107.51	1567295
2021-07-12	107.48	107.70	106.21	106.84	2420136
2021-07-13	107.01	107.04	105.89	106.74	1378824
2021-07-14	106.85	107.55	106.52	106.79	1755095
2021-07-15	106.57	106.83	105.45	106.34	2540305
2021-07-16	106.93	107.46	106.14	106.92	5378548
2021-07-19	106.10	106.10	102.70	102.91	4677321
2021-07-20	103.36	107.08	103.21	106.58	2783510
2021-07-21	107.28	107.32	105.30	106.05	2109770
2021-07-22	106.31	107.10	105.59	107.06	1195050
2021-07-23	108.08	109.67	107.44	109.40	2527915
2021-07-26	109.01	109.15	107.88	108.89	2575996
2021-07-27	109.01	110.14	108.80	109.90	1781786
2021-07-28	110.00	110.78	109.39	110.06	1592788
2021-07-29	110.33	111.96	109.96	111.62	3438961
2021-07-30	113.38	114.23	109.83	112.27	3518340
2021-08-02	112.42	113.84	112.08	113.28	2274780
2021-08-03	113.32	114.74	113.05	114.70	2088123
2021-08-04	114.67	114.99	113.54	114.46	2079301
2021-08-05	115.00	115.60	113.18	114.78	1652625
2021-08-06	114.50	115.40	113.96	115.21	1594148
2021-08-09	115.54	115.83	113.80	114.33	1594881
2021-08-10	114.39	114.66	111.76	111.95	2390413
2021-08-11	112.11	112.28	110.82	111.14	1805469
2021-08-12	111.21	112.25	110.97	111.77	1313356
2021-08-13	111.79	113.18	111.31	113.15	1958927
2021-08-16	113.05	114.42	112.73	114.36	1996653
2021-08-17	113.90	117.41	113.75	117.26	2689179
2021-08-18	117.51	118.18	116.18	116.26	2000407
2021-08-19	115.52	118.31	115.31	117.95	1258783
2021-08-20	118.02	119.33	117.31	118.95	1470473
2021-08-23	119.54	119.94	116.90	116.96	2315828
2021-08-24	116.45	118.71	115.67	118.09	2086397
2021-08-25	117.83	118.00	116.35	117.02	1958433
2021-08-26	116.79	117.11	116.09	116.96	1645288
2021-08-27	117.56	117.71	116.09	116.39	1611403
2021-08-30	116.87	118.48	116.54	118.04	1429889
2021-08-31	118.00	118.72	116.37	117.18	2322771
2021-09-01	117.50	119.59	116.84	119.43	1795026
2021-09-02	120.00	120.94	119.70	120.61	1913021
2021-09-03	120.26	121.37	119.94	121.07	1280965
2021-09-07	120.82	122.12	119.70	121.99	1907182
2021-09-08	121.26	123.27	120.91	122.75	1678015
2021-09-09	122.88	123.00	121.86	122.08	1553916
2021-09-10	122.59	123.00	120.58	120.89	1869842
2021-09-13	121.58	121.80	117.85	119.35	1537938
2021-09-14	120.45	121.34	119.41	120.94	1589722
2021-09-15	120.63	121.89	119.93	121.02	1864578
2021-09-16	121.48	121.60	119.52	120.69	1906637
2021-09-17	116.85	119.67	116.85	119.42	3695327
2021-09-20	118.17	118.93	116.36	117.99	2448393
2021-09-21	118.95	120.15	118.42	118.50	1360245
2021-09-22	118.64	120.41	118.03	119.66	1579216
2021-09-23	120.36	121.79	119.65	121.02	1518361
2021-09-24	120.46	120.90	119.10	120.07	1672538
2021-09-27	119.31	119.83	115.76	117.07	1804736
2021-09-28	115.71	115.79	112.96	113.86	2423066
2021-09-29	114.23	115.40	113.29	113.52	2934387
2021-09-30	114.00	115.49	113.17	113.21	2987263
2021-10-01	113.32	113.58	110.64	112.28	4396123
2021-10-04	111.72	111.96	105.66	106.37	5127875
2021-10-05	106.96	110.58	106.83	108.83	2851789
2021-10-06	107.91	109.60	107.54	109.48	2250765
2021-10-07	110.77	112.52	110.71	110.89	2289597
2021-10-08	110.91	111.18	108.62	108.73	1962397
2021-10-11	108.00	109.36	107.70	108.49	1762855
2021-10-12	109.33	109.85	108.18	108.81	1534078
2021-10-13	109.32	110.61	109.02	109.10	2151567
2021-10-14	111.08	113.00	110.69	111.57	1656050
2021-10-15	111.96	112.49	111.54	112.16	1666932
2021-10-18	110.91	111.53	109.64	111.09	1814210
2021-10-19	112.05	115.69	111.94	115.00	2154344
2021-10-20	115.75	116.26	114.34	115.60	2026786
2021-10-21	115.54	116.08	114.75	115.74	1764555
2021-10-22	115.93	116.97	115.51	116.59	1963340
2021-10-25	116.93	118.07	115.59	117.30	1876894
2021-10-26	117.70	117.84	116.36	116.99	1661714
2021-10-27	116.60	116.90	114.69	116.07	1785608
2021-10-28	110.00	116.84	110.00	116.51	4373989
2021-10-29	115.77	120.11	114.38	119.82	3340898
2021-11-01	120.41	120.62	115.24	115.56	3219845
2021-11-02	115.89	117.25	114.89	116.94	2822534
2021-11-03	117.10	117.86	115.35	117.25	2166897
2021-11-04	117.73	118.32	116.53	117.37	1724219
2021-11-05	116.63	119.09	116.40	118.65	2214641
2021-11-08	119.40	119.80	118.54	119.54	1449772
2021-11-09	119.23	120.49	118.92	120.04	1553461
2021-11-10	119.79	120.79	118.38	118.77	1665363
2021-11-11	119.00	119.16	114.04	114.31	2471206
2021-11-12	114.89	116.53	114.61	116.00	1772068
2021-11-15	116.35	117.14	115.61	116.69	1704013
2021-11-16	116.81	119.54	116.13	119.04	2285722
2021-11-17	119.08	119.50	117.24	118.35	2062289
2021-11-18	118.88	118.88	116.38	117.03	1741524
2021-11-19	117.62	117.82	116.01	117.03	2438321
2021-11-22	117.39	117.75	114.79	114.84	1848377
2021-11-23	114.14	115.00	111.30	112.63	2391784
2021-11-24	112.23	114.87	112.23	114.49	2147897
2021-11-26	114.14	114.86	109.25	109.52	2249371
2021-11-29	110.58	112.88	110.20	110.71	3791053
2021-11-30	110.06	111.56	107.12	107.31	6271723
2021-12-01	108.41	109.95	107.26	107.43	3497945
2021-12-02	107.63	110.30	107.12	109.82	2527310
2021-12-03	110.69	111.44	107.15	108.48	3146847
2021-12-06	110.50	113.10	108.79	111.96	2643566
2021-12-07	113.77	116.43	113.37	115.52	2727062
2021-12-08	116.04	119.62	115.70	119.46	3381081
2021-12-09	120.00	121.92	119.49	120.34	2841352
2021-12-10	121.49	122.34	120.55	121.84	2227625
2021-12-13	121.83	122.03	120.27	120.74	1757887
2021-12-14	119.49	119.49	115.74	116.90	2275253
2021-12-15	118.78	120.39	117.06	119.91	2530968
2021-12-16	120.63	122.50	118.88	119.57	2866567
2021-12-17	121.24	123.56	120.42	122.12	6494135
2021-12-20	120.44	120.96	117.88	120.03	3263485
2021-12-21	121.07	124.56	120.87	124.40	2223827
2021-12-22	124.20	128.02	124.20	127.83	2185702
2021-12-23	128.00	129.12	127.65	128.57	1732183
2021-12-27	129.07	130.60	128.18	130.58	1254166
2021-12-28	130.83	130.90	128.98	129.35	1298179
2021-12-29	129.67	131.19	129.60	130.64	1137414
2021-12-30	130.82	131.73	130.39	130.68	1112543
2021-12-31	130.31	130.94	129.27	129.55	1193704
2022-01-03	129.07	129.51	126.43	128.34	1766131
2022-01-04	128.37	129.53	126.94	127.89	2020510
2022-01-05	127.55	128.36	123.92	123.92	2201821
2022-01-06	124.35	125.40	122.97	123.23	2602164
2022-01-07	122.16	123.81	121.02	122.30	2172096
2022-01-10	120.53	121.22	117.72	120.12	2652583
2022-01-11	120.60	122.19	118.54	121.94	2389409
2022-01-12	121.19	123.77	121.19	122.26	2006967
2022-01-13	122.57	122.90	120.05	120.46	1695996
2022-01-14	119.44	120.21	116.70	118.26	2112802
2022-01-18	115.00	116.52	114.17	115.83	2601388
2022-01-19	116.25	118.15	115.97	116.16	2245358
2022-01-20	117.20	119.56	115.34	115.56	1825531
2022-01-21	115.52	115.55	112.23	112.65	3145014
2022-01-24	110.30	110.75	105.14	110.60	4692008
2022-01-25	107.94	111.12	106.53	109.49	3211920
2022-01-26	111.05	112.16	107.37	108.63	3144291
2022-01-27	100.00	106.04	99.62	101.96	6876116
2022-01-28	102.37	105.02	96.39	104.87	3828612
2022-01-31	105.32	109.41	105.00	109.20	3398364
2022-02-01	109.59	110.54	107.02	108.37	3731874
2022-02-02	111.79	112.99	109.77	112.84	3385437
2022-02-03	110.80	113.91	110.59	111.59	2655347
2022-02-04	110.60	113.21	110.26	112.18	2303684
2022-02-07	111.60	113.34	110.61	111.13	1833489
2022-02-08	110.35	111.81	108.83	111.42	3798255
2022-02-09	113.04	114.12	111.96	112.59	3025622
2022-02-10	110.16	112.77	110.06	110.64	2338200
2022-02-11	110.80	112.00	108.82	109.00	2797335
2022-02-14	108.34	109.48	106.42	107.73	2405130
2022-02-15	108.55	110.97	108.55	110.93	3034699
2022-02-16	110.21	111.11	108.50	110.66	2823742
2022-02-17	109.64	109.80	106.70	106.88	2268959
2022-02-18	106.66	107.27	104.91	105.62	2525648
2022-02-22	104.99	107.27	104.81	105.94	2074630
2022-02-23	106.46	107.60	105.07	105.33	2234997
2022-02-24	103.26	110.04	102.57	109.64	3112023
2022-02-25	109.58	113.11	108.55	113.03	2157273
2022-02-28	111.07	113.14	110.29	112.37	3072364
2022-03-01	112.35	112.97	110.55	111.61	2001403
2022-03-02	112.51	112.82	110.83	111.38	2486513
2022-03-03	112.31	113.40	110.32	111.98	2405376
2022-03-04	111.36	111.46	108.47	110.64	2280422
2022-03-07	110.33	110.81	107.22	108.35	1887555
2022-03-08	107.60	107.77	101.84	102.00	3553236
2022-03-09	104.91	106.38	103.23	105.91	3320789
2022-03-10	104.09	106.00	104.07	105.70	2091435
2022-03-11	106.81	106.98	103.40	103.45	2030440
2022-03-14	104.21	105.15	100.97	102.25	2391279
2022-03-15	104.71	106.22	103.83	106.15	2251135
2022-03-16	108.42	109.84	106.62	109.79	2144564
2022-03-17	109.12	112.61	109.05	112.54	1952128
2022-03-18	113.01	113.23	111.08	112.77	3975560
2022-03-21	112.00	113.42	110.48	111.55	1683160
2022-03-22	110.25	113.50	109.27	112.95	3011296
2022-03-23	110.39	111.60	106.78	107.20	2827531
2022-03-24	108.52	109.50	107.17	109.46	1833010
2022-03-25	110.31	112.45	109.83	112.37	1689901
2022-03-28	112.49	114.16	111.50	114.13	1926691
2022-03-29	115.31	116.80	114.94	116.75	2249259
2022-03-30	116.45	118.42	116.05	117.09	2099084
2022-03-31	118.00	120.43	117.30	117.72	3721683
2022-04-01	119.50	123.57	118.75	123.07	4770538
2022-04-04	122.20	123.20	118.84	120.28	2310366
2022-04-05	120.09	122.32	119.56	120.22	2225959
2022-04-06	119.31	120.69	117.15	120.36	2049203
2022-04-07	120.30	124.30	119.67	123.74	2981232
2022-04-08	123.07	125.11	122.36	123.92	2829463
2022-04-11	122.96	123.40	119.74	121.50	2501132
2022-04-12	122.29	123.99	120.06	120.84	1970337
2022-04-13	121.33	122.32	119.91	121.91	1674074
2022-04-14	122.28	122.50	119.59	120.02	2361310
2022-04-18	119.93	120.73	118.57	119.28	1541205
2022-04-19	119.43	124.93	119.43	124.52	3020638
2022-04-20	125.09	129.33	124.72	128.27	3256727
2022-04-21	129.07	131.10	125.44	125.61	3814427
2022-04-22	124.01	124.19	118.08	118.38	3237067
2022-04-25	118.00	119.90	116.64	119.80	2830299
2022-04-26	118.67	119.89	116.01	116.27	3479170
2022-04-27	114.00	115.69	109.67	109.80	6463078
2022-04-28	110.16	110.79	107.20	109.77	3281485
2022-04-29	108.67	110.10	105.39	105.78	3274934
2022-05-02	105.72	106.78	102.56	104.83	3635103
2022-05-03	105.58	106.78	105.13	105.93	3027443
2022-05-04	105.91	109.19	103.62	108.65	3081261
2022-05-05	107.89	108.69	102.09	103.36	2718102
2022-05-06	102.41	102.81	99.50	100.52	4024240
2022-05-09	98.71	99.01	93.86	94.69	4042731
2022-05-10	96.20	97.37	92.79	94.83	3035791
2022-05-11	94.54	96.85	92.96	93.27	3435084
2022-05-12	92.00	94.60	91.52	93.44	3753940
2022-05-13	95.10	98.10	95.00	97.55	2569677
2022-05-16	96.85	97.91	95.76	95.93	2385156
2022-05-17	97.50	98.13	96.37	97.39	2269599
2022-05-18	96.09	96.25	93.01	93.41	2155679
2022-05-19	92.88	95.22	92.60	94.37	2407047
2022-05-20	95.53	95.97	91.94	94.32	2956679
2022-05-23	95.50	96.82	94.22	96.13	2620037
2022-05-24	95.52	95.80	92.95	94.54	3043394
2022-05-25	94.21	97.20	93.60	96.85	3832909
2022-05-26	97.00	99.33	96.04	98.57	2995023
2022-05-27	99.71	101.29	99.21	101.12	2445373
2022-05-31	100.06	101.69	98.70	100.85	5809629
2022-06-01	101.16	101.41	96.37	97.34	2026638
2022-06-02	97.38	101.34	96.29	101.21	1601491
2022-06-03	100.00	100.21	96.38	96.73	2462679
2022-06-06	98.13	98.82	95.97	96.41	2986141
2022-06-07	96.13	97.43	95.41	97.25	1485549
2022-06-08	96.68	97.54	95.85	96.29	1996824
2022-06-09	95.55	96.36	93.60	93.64	2687382
2022-06-10	92.00	94.05	91.34	93.00	2379525
2022-06-13	90.00	90.80	88.07	88.55	2873155
2022-06-14	87.41	88.66	85.58	86.50	2965407
2022-06-15	87.81	90.07	86.75	88.78	3292910
2022-06-16	86.30	87.92	85.67	87.73	3132714
2022-06-17	88.16	90.05	87.08	87.79	3397520
2022-06-21	89.31	90.35	88.60	89.34	2179821
2022-06-22	88.72	91.95	88.52	90.79	2504621
2022-06-23	91.60	94.00	91.54	93.62	2391278
2022-06-24	94.55	97.07	93.41	96.98	3824771
2022-06-27	96.90	97.45	95.76	96.81	3995367
2022-06-28	97.27	98.25	94.61	94.73	3701756
2022-06-29	94.85	96.40	93.37	96.03	1826194
2022-06-30	94.92	96.14	93.82	95.09	2448267
2022-07-01	94.92	97.71	94.76	97.39	2081156
2022-07-05	96.01	98.01	94.82	97.97	2097400
2022-07-06	98.00	98.85	96.58	97.98	2083878
2022-07-07	97.76	98.75	97.17	98.43	1906798
2022-07-08	97.60	99.12	97.06	98.39	1562826
2022-07-11	97.33	97.80	96.47	96.88	1973060
2022-07-12	97.08	98.63	95.91	96.34	2616155
2022-07-13	94.44	97.27	93.80	95.93	1765254
2022-07-14	94.43	97.15	94.10	96.91	2096787
2022-07-15	98.51	99.94	98.24	99.43	1943864
2022-07-18	99.58	100.41	97.06	97.45	1658165
2022-07-19	99.04	101.42	98.50	101.24	2364079
2022-07-20	101.26	103.12	100.79	101.53	2328841
2022-07-21	102.12	104.19	101.64	103.77	2569420
2022-07-22	103.20	104.85	101.72	102.58	2535041
2022-07-25	102.55	102.86	101.08	102.09	2182768
2022-07-26	102.19	102.50	101.29	102.13	1981393
2022-07-27	103.67	106.15	103.42	105.61	2557273
2022-07-28	105.80	107.92	103.73	107.29	3032134
2022-07-29	100.04	101.98	98.67	100.54	7246633
2022-08-01	99.81	100.73	99.14	99.45	2992044
2022-08-02	99.00	103.45	98.90	102.22	2410226
2022-08-03	102.21	104.06	101.22	103.45	1896210
2022-08-04	103.68	104.88	102.95	104.85	1849279
2022-08-05	103.66	106.26	103.47	106.12	2033510
2022-08-08	106.81	107.18	104.90	105.46	1914420
2022-08-09	105.01	105.27	101.24	101.44	2802910
2022-08-10	103.55	103.98	102.40	103.86	1979743
2022-08-11	104.54	105.79	103.58	103.92	1800070
2022-08-12	104.16	104.94	103.12	104.80	1609640
2022-08-15	104.52	105.45	103.34	104.74	2183630
2022-08-16	104.07	104.13	101.90	102.28	2969727
2022-08-17	101.45	102.12	100.23	100.53	2787750
2022-08-18	100.42	100.57	98.31	99.51	2320704
2022-08-19	99.22	99.40	97.62	98.55	2610651
2022-08-22	97.16	98.22	95.52	95.87	2073211
2022-08-23	95.30	95.30	93.57	94.15	2289460
2022-08-24	94.82	95.59	93.50	94.96	2546538
2022-08-25	95.98	96.67	95.13	96.65	1753201
2022-08-26	95.99	96.34	91.08	91.24	2210263
2022-08-29	90.27	90.76	89.43	90.36	2607270
2022-08-30	91.36	91.93	89.78	90.43	2900619
2022-08-31	91.46	92.16	90.06	90.10	2786699
2022-09-01	89.40	90.22	87.94	90.12	4041294
2022-09-02	91.24	91.34	88.11	88.69	1920439
2022-09-06	89.00	89.78	88.24	89.06	2172740
2022-09-07	88.88	92.29	88.88	91.98	3119239
2022-09-08	90.94	95.56	90.89	95.52	4008210
2022-09-09	95.74	97.74	95.00	97.25	2867279
2022-09-12	97.54	98.09	96.86	97.36	2723058
2022-09-13	94.93	95.58	94.04	94.28	2178029
2022-09-14	94.30	94.90	93.20	94.12	1627444
2022-09-15	94.68	98.35	94.40	94.88	2570352
2022-09-16	94.10	94.10	91.95	93.35	3344314
2022-09-19	92.43	92.65	88.00	88.83	4470278
2022-09-20	88.00	88.59	86.19	87.19	3732059
2022-09-21	87.33	88.68	85.18	85.22	2167434
2022-09-22	84.85	85.38	83.42	84.17	2751210
2022-09-23	83.83	84.86	82.92	84.74	3318619
2022-09-26	84.09	85.12	83.31	83.59	2030224
2022-09-27	84.34	84.60	81.87	82.37	3106340
2022-09-28	82.71	84.65	82.02	84.24	2874139
2022-09-29	83.47	84.43	82.79	83.83	2659557
2022-09-30	84.00	85.84	82.50	82.63	2726086
2022-10-03	83.65	86.01	83.15	85.46	2178127
2022-10-04	86.95	88.40	86.58	87.18	2391058
2022-10-05	85.91	87.89	85.64	87.44	2971486
2022-10-06	86.86	88.09	86.30	86.48	2170206
2022-10-07	85.57	85.73	83.66	84.23	2294206
2022-10-10	84.90	85.00	82.40	82.75	1666855
2022-10-11	82.12	83.09	80.90	82.15	2318043
2022-10-12	83.07	84.15	82.16	82.65	2487682
2022-10-13	80.83	85.00	80.69	84.22	2564693
2022-10-14	84.77	85.80	81.85	82.42	2354559
2022-10-17	83.79	85.76	83.18	85.49	3224783
2022-10-18	87.56	88.49	85.70	86.26	2977285
2022-10-19	85.52	86.77	85.00	85.95	2000839
2022-10-20	85.72	86.06	83.41	83.68	3838907
2022-10-21	83.82	85.08	82.14	84.81	4236936
2022-10-24	85.71	86.21	84.61	84.91	3569551
2022-10-25	85.05	86.56	85.00	85.70	6208024
2022-10-26	86.34	89.17	85.91	86.76	4502454
2022-10-27	87.13	87.32	84.57	86.30	4338679
2022-10-28	72.61	74.00	69.70	70.87	18719682
2022-10-31	70.50	73.04	70.20	72.43	8015614
2022-11-01	73.36	74.05	70.85	72.59	7691438
2022-11-02	72.59	73.87	70.30	70.31	11861195
2022-11-03	69.51	69.80	68.03	68.66	12897637
2022-11-04	69.86	69.98	67.37	68.54	6172620
2022-11-07	69.03	70.12	68.23	68.77	5785246
2022-11-08	68.46	69.96	67.13	69.69	12586440
2022-11-09	69.55	71.48	69.24	69.99	10835834
2022-11-10	72.71	73.66	71.08	72.55	4030779
2022-11-11	73.39	75.80	73.20	74.65	4984504
2022-11-14	74.39	75.56	73.39	73.51	4621025
2022-11-15	74.18	76.45	74.18	75.96	7599707
2022-11-16	76.10	76.81	74.88	75.03	5152034
2022-11-17	74.15	74.40	73.43	73.72	3413277
2022-11-18	74.91	75.50	74.45	75.04	3519694
2022-11-21	74.18	74.77	73.90	74.10	6162777
2022-11-22	74.00	74.60	72.92	74.31	3982016
2022-11-23	74.61	76.20	74.55	75.91	3466270
2022-11-25	75.95	76.47	75.57	76.36	1566760
2022-11-28	75.71	76.66	75.29	75.78	3643331
2022-11-29	76.03	76.61	74.66	74.85	6380238
2022-11-30	75.36	77.25	74.38	77.25	7007415
2022-12-01	78.00	78.54	77.04	77.56	4397856
2022-12-02	76.42	76.98	75.02	76.55	3156845
2022-12-05	75.72	76.14	73.78	73.85	11782417
2022-12-06	72.35	72.92	71.75	72.27	7374524
2022-12-07	72.23	73.05	72.04	72.58	7678790
2022-12-08	73.65	73.81	71.02	72.48	7249806
2022-12-09	72.22	74.51	72.03	74.01	6135172
2022-12-12	74.32	75.96	74.00	75.32	4783395
2022-12-13	76.90	77.66	74.80	75.96	4041920
2022-12-14	75.95	77.58	75.39	75.82	5055801
2022-12-15	74.80	75.46	73.36	73.55	5151328
2022-12-16	73.41	73.63	72.57	73.01	9059692
2022-12-19	72.80	74.12	72.25	73.43	3757756
2022-12-20	73.02	74.49	72.95	73.42	4066264
2022-12-21	73.74	75.19	73.51	74.76	3616504
2022-12-22	74.37	74.71	72.92	74.45	4006293
2022-12-23	74.00	74.68	73.51	74.19	2304611
2022-12-27	73.71	74.37	72.61	73.59	2050858
2022-12-28	73.95	74.52	73.09	73.11	1793694
2022-12-29	73.86	75.43	73.48	75.21	3683066
2022-12-30	74.58	74.93	73.47	74.61	2378820
2023-01-03	76.01	76.94	73.95	74.27	3197672
2023-01-04	75.13	76.55	74.52	76.47	3071069
2023-01-05	76.10	76.48	75.03	75.18	2691896
2023-01-06	75.87	77.13	74.25	77.01	3610360
2023-01-09	77.50	78.26	76.33	76.35	3316497
2023-01-10	76.34	77.55	76.09	77.02	3267524
2023-01-11	78.11	78.50	76.70	77.71	4227846
2023-01-12	78.17	78.49	76.78	77.75	2815334
2023-01-13	77.44	78.42	77.44	78.31	2031958
2023-01-17	78.00	78.99	77.50	78.86	3689281
2023-01-18	79.00	79.45	78.15	78.31	2929483
2023-01-19	77.87	78.93	77.31	78.47	2980224
2023-01-20	78.91	79.44	77.69	79.29	2887600
2023-01-23	79.34	80.78	78.99	80.06	2349797
2023-01-24	79.47	80.11	77.03	77.11	2434995
2023-01-25	76.13	77.74	75.56	77.69	2593205
2023-01-26	78.50	78.55	77.29	78.21	2360360
2023-01-27	78.38	78.84	77.81	78.14	2623157
2023-01-30	76.48	77.61	75.89	76.06	3418502
2023-01-31	74.97	76.85	74.96	76.70	6280413
2023-02-01	79.11	81.54	77.76	81.48	7456586
2023-02-02	82.06	84.85	81.75	84.51	5586853
2023-02-03	83.52	84.14	81.39	82.12	4743766
2023-02-06	80.75	81.07	78.69	79.09	3999339
2023-02-07	79.12	80.23	78.66	80.04	3593802
2023-02-08	79.86	80.05	77.99	78.08	3762678
2023-02-09	78.01	78.95	77.17	77.28	3781889
2023-02-10	76.97	78.03	76.80	77.20	2597583
2023-02-13	77.55	77.93	76.88	77.61	1989488
2023-02-14	77.63	78.14	76.28	76.59	2914045
2023-02-15	76.01	77.95	76.01	77.92	2078708
2023-02-16	76.59	78.32	76.42	77.28	2610099
2023-02-17	76.41	78.57	76.18	78.51	3817056
2023-02-21	77.79	77.85	75.34	75.55	4025767
2023-02-22	75.58	76.56	75.35	75.43	4271745
2023-02-23	76.04	77.67	75.58	77.58	3206999
2023-02-24	76.96	77.29	75.87	76.25	3388465
2023-02-27	76.99	78.36	76.81	77.34	3437267
2023-02-28	77.11	80.98	77.11	80.44	5902094
2023-03-01	80.08	80.08	78.69	79.85	4022786
2023-03-02	79.10	80.86	79.00	80.23	3525293
2023-03-03	81.17	82.16	80.76	81.92	2598696
2023-03-06	81.27	81.34	78.59	78.80	4371625
2023-03-07	78.85	80.01	78.76	78.92	3494980
2023-03-08	77.14	77.50	76.11	77.27	3318566
2023-03-09	77.81	78.13	75.95	76.03	2490861
2023-03-10	76.15	76.15	74.04	74.34	4097678
2023-03-13	74.25	77.03	73.54	76.62	5851696
2023-03-14	77.87	78.25	76.60	78.20	8343632
2023-03-15	77.46	79.54	77.00	79.48	3695193
2023-03-16	78.87	82.25	78.56	81.91	4780492
2023-03-17	82.70	82.70	80.28	80.74	4710224
2023-03-20	80.63	81.71	80.02	81.08	3866816
2023-03-21	81.26	82.46	81.03	81.73	4227472
2023-03-22	81.76	81.89	79.38	79.41	3259451
2023-03-23	79.99	81.16	78.88	79.55	2701262
2023-03-24	79.55	81.02	79.37	80.76	2759103
2023-03-27	81.46	82.20	80.74	80.92	3149775
2023-03-28	80.75	81.48	80.18	80.49	3092045
2023-03-29	81.00	81.66	80.85	81.64	2196971
2023-03-30	82.48	82.60	81.05	81.57	1701436
2023-03-31	82.04	82.78	81.39	82.73	2878736
2023-04-03	82.31	82.73	81.64	82.17	2294966
2023-04-04	82.49	83.59	82.18	83.20	2777991
2023-04-05	83.52	83.63	82.76	83.45	2375140
2023-04-06	83.42	83.92	82.77	83.88	1594880
2023-04-10	83.33	83.33	81.78	82.75	2256908
2023-04-11	82.64	83.17	82.05	82.20	2341406
2023-04-12	82.64	83.75	82.21	82.92	3015403
2023-04-13	83.37	84.71	82.94	84.66	2011040
2023-04-14	84.35	84.94	83.42	84.36	2487283
2023-04-17	84.71	84.85	83.45	84.05	1636872
2023-04-18	84.57	84.57	83.75	84.35	2008734
2023-04-19	84.95	87.10	84.70	86.50	5562762
2023-04-20	86.55	87.08	85.35	85.73	4271329
2023-04-21	86.25	87.00	85.98	86.54	2736684
2023-04-24	87.00	88.84	86.89	88.79	4105042
2023-04-25	88.47	88.85	87.65	87.77	3148697
2023-04-26	87.74	87.99	86.91	87.41	3089768
2023-04-27	85.00	87.07	83.00	86.72	3983349
2023-04-28	87.20	88.54	86.67	87.98	3306211
2023-05-01	87.52	88.34	86.87	87.55	2204025
2023-05-02	87.99	88.89	87.42	87.81	3086007
2023-05-03	88.69	89.26	87.93	88.10	2153784
2023-05-04	87.50	88.68	87.26	87.90	1797744
2023-05-05	88.51	88.85	87.79	88.74	1567443
2023-05-08	88.22	89.18	87.95	89.02	2148220
2023-05-09	88.68	89.17	88.35	88.70	1585320
2023-05-10	89.22	89.58	87.80	88.85	2398323
2023-05-11	89.05	89.35	88.23	88.78	1744497
2023-05-12	88.74	89.25	88.39	89.18	1565425
2023-05-15	89.12	89.72	88.51	88.92	2291544
2023-05-16	88.79	89.12	88.43	88.66	1407888
2023-05-17	88.70	88.96	86.26	87.66	2414147
2023-05-18	87.94	88.14	86.59	87.41	2893906
2023-05-19	87.76	88.31	87.20	87.93	3004292
2023-05-22	87.82	89.40	87.64	89.16	1812356
2023-05-23	88.52	89.14	84.05	84.74	3061661
2023-05-24	84.23	84.44	83.58	83.84	2012634
2023-05-25	84.00	84.01	80.94	81.65	3438923
2023-05-26	81.54	82.10	81.30	82.01	2308782
2023-05-30	82.21	82.30	81.03	81.41	2768538
2023-05-31	81.89	84.72	81.30	84.23	6117605
2023-06-01	84.06	85.24	82.98	85.23	2548587
2023-06-02	85.62	85.88	84.80	85.34	2042845
2023-06-05	84.94	85.97	84.97	85.34	1695542
2023-06-06	86.43	86.76	84.85	85.18	1782289
2023-06-07	85.36	85.47	82.69	83.48	2255249
2023-06-08	83.48	84.32	83.04	83.96	1562309
2023-06-09	84.55	84.55	83.24	84.10	2150028
2023-06-12	83.79	85.79	83.61	85.57	2581914
2023-06-13	85.75	87.50	85.72	87.40	2615251
2023-06-14	89.77	92.49	89.40	90.53	5316921
2023-06-15	90.20	91.64	89.13	91.29	3577671
2023-06-16	91.98	92.93	91.62	91.94	6597770
2023-06-20	90.07	92.06	89.57	91.91	2694539
2023-06-21	91.52	92.25	90.33	91.09	2177188
2023-06-22	91.30	91.38	90.55	91.33	1889187
2023-06-23	90.67	91.01	90.18	90.34	3346076
2023-06-26	90.25	90.39	88.66	89.49	1945447
2023-06-27	90.15	90.40	89.09	90.19	2005455
2023-06-28	90.05	90.64	89.69	90.44	1512397
2023-06-29	90.41	92.06	90.26	92.02	2710782
2023-06-30	93.27	94.87	93.13	94.33	4479401
2023-07-03	93.62	93.67	90.76	91.49	1725482
2023-07-05	91.03	91.65	90.08	90.96	2370841
2023-07-06	90.00	90.88	89.39	90.46	2289546
2023-07-07	90.02	91.01	89.65	90.26	4082651
2023-07-10	90.52	92.17	90.36	91.64	3119723
2023-07-11	91.67	92.61	91.61	92.44	1859105
2023-07-12	93.29	93.48	92.27	93.10	2619967
2023-07-13	93.61	93.87	92.65	93.09	2456340
2023-07-14	93.36	94.34	92.61	93.38	2599388
2023-07-17	92.90	93.54	92.29	92.65	1591088
2023-07-18	92.29	92.33	91.46	91.99	2299458
2023-07-19	92.91	93.50	90.96	91.62	2212274
2023-07-20	91.44	93.34	91.40	92.65	2336983
2023-07-21	92.56	92.95	91.87	92.57	2048765
2023-07-24	92.76	92.93	91.35	91.40	2860121
2023-07-25	91.39	92.20	91.20	91.68	2509656
2023-07-26	91.27	91.94	90.88	91.63	3264052
2023-07-27	87.00	87.24	82.57	82.67	11588723
2023-07-28	82.94	84.81	82.10	83.74	5128514
2023-07-31	84.35	84.50	81.82	82.07	4302839
2023-08-01	81.50	82.10	81.05	82.05	3753445
2023-08-02	81.45	81.98	80.29	80.38	3495406
2023-08-03	80.17	80.64	79.30	80.00	3131139
2023-08-04	79.69	80.37	79.33	79.55	3309261
2023-08-07	79.94	80.62	79.48	79.84	2612148
2023-08-08	79.00	79.00	77.16	78.59	4598094
2023-08-09	78.44	79.24	77.70	77.97	3159336
2023-08-10	78.00	79.08	77.94	78.28	3015823
2023-08-11	78.00	79.59	77.90	79.41	3898399
2023-08-14	79.30	80.63	79.29	80.53	4097323
2023-08-15	80.47	80.80	79.77	79.86	4122320
2023-08-16	79.22	79.98	78.71	78.79	4524344
2023-08-17	78.75	78.78	76.70	76.83	2980519
2023-08-18	76.50	77.19	76.03	76.58	3156480
2023-08-21	76.83	76.97	75.67	76.33	3315554
2023-08-22	76.03	76.42	75.56	75.97	3440968
2023-08-23	76.22	76.46	75.35	75.90	3556215
2023-08-24	76.25	76.49	74.96	75.01	2793650
2023-08-25	75.31	76.26	74.90	76.17	2112785
2023-08-28	77.24	77.50	75.52	76.03	2793382
2023-08-29	76.26	77.88	76.03	77.83	3265328
2023-08-30	77.88	78.62	77.76	77.82	2263089
2023-08-31	77.79	78.04	76.42	76.47	2739517
2023-09-01	77.18	77.20	75.85	76.38	2388904
2023-09-05	76.27	76.40	75.34	75.97	4630193
2023-09-06	76.14	77.16	75.78	76.96	3396297
2023-09-07	77.03	77.41	75.88	76.09	3275776
2023-09-08	76.00	76.00	73.94	74.07	3779762
2023-09-11	74.01	75.39	73.99	74.87	3103432
2023-09-12	74.47	74.95	73.06	73.37	3237862
2023-09-13	73.01	73.53	72.76	73.17	3031374
2023-09-14	73.71	74.60	73.09	74.02	2810578
2023-09-15	73.88	74.53	73.13	73.20	3985765
2023-09-18	72.34	73.11	71.73	72.94	4076437
2023-09-19	72.25	73.24	71.72	73.02	2971530
2023-09-20	73.36	73.53	71.92	71.95	3286668
2023-09-21	71.79	71.89	70.04	70.18	3012181
2023-09-22	70.50	70.74	69.53	69.66	3077771
2023-09-25	69.35	69.69	68.95	69.46	3139240
2023-09-26	69.41	70.97	69.33	70.37	4219134
2023-09-27	70.98	71.86	69.55	70.11	2972470
2023-09-28	70.06	70.30	69.12	69.96	5230690
2023-09-29	70.31	70.44	69.11	69.28	3608730
2023-10-02	68.86	69.22	68.39	69.18	3154513
2023-10-03	68.61	70.18	68.61	69.60	4559036
2023-10-04	69.79	71.38	69.13	71.27	5147287
2023-10-05	71.24	72.54	70.93	72.20	4718230
2023-10-06	72.03	74.37	72.03	73.70	4670605
2023-10-09	73.17	73.53	72.17	72.90	3527310
2023-10-10	72.68	73.32	71.01	72.91	5807229
2023-10-11	72.51	72.57	69.20	71.14	4111579
2023-10-12	71.29	71.72	69.88	69.92	4536442
2023-10-13	69.28	70.84	68.91	70.78	3362800
2023-10-16	70.47	71.80	69.96	71.27	3676479
2023-10-17	70.89	71.96	70.13	70.33	2440387
2023-10-18	70.55	70.80	69.56	69.71	3425834
2023-10-19	69.80	69.95	68.80	69.08	2845347
2023-10-20	69.02	69.76	68.71	69.48	3254673
2023-10-23	69.22	69.73	68.21	69.05	3761734
2023-10-24	68.89	73.26	66.66	70.49	10547283
2023-10-25	70.12	70.32	67.68	68.34	6398340
2023-10-26	62.50	64.56	61.50	62.78	10377340
2023-10-27	63.10	64.15	61.01	61.71	7053924
2023-10-30	62.06	62.47	60.57	62.36	4865544
2023-10-31	62.40	64.25	62.33	63.72	6504923
2023-11-01	63.50	64.12	62.52	63.83	5164769
2023-11-02	64.56	65.73	64.08	65.53	3809322
2023-11-03	66.65	67.60	66.62	67.07	3806040
2023-11-06	67.22	67.82	67.02	67.10	3260810
2023-11-07	67.48	67.67	66.17	66.53	3315612
2023-11-08	67.00	67.23	65.94	66.24	2600161
2023-11-09	66.42	66.71	64.60	64.65	3196913
2023-11-10	65.10	65.10	63.88	64.21	10060993
2023-11-13	65.83	66.22	64.07	64.60	5709800
2023-11-14	65.70	66.56	65.10	65.79	4608326
2023-11-15	65.88	67.48	65.37	67.01	6288467
2023-11-16	67.20	67.62	66.78	67.47	3720905
2023-11-17	67.78	68.05	66.66	66.90	3368696
2023-11-20	66.56	67.49	66.50	67.19	4328331
2023-11-21	67.74	67.87	66.58	66.96	3497130
2023-11-22	67.23	67.77	66.91	67.06	3488861
2023-11-24	67.00	67.91	67.00	67.90	2053739
2023-11-27	67.59	67.90	66.93	67.16	2797376
2023-11-28	65.60	67.27	65.12	67.10	5196060
2023-11-29	67.55	68.31	67.14	67.43	3148699
2023-11-30	67.50	67.74	66.40	67.71	7548445
2023-12-01	67.46	68.59	67.08	68.36	4207618
2023-12-04	68.36	69.97	68.03	69.18	4426968
2023-12-05	68.71	69.57	68.04	68.85	4509546
2023-12-06	68.72	70.18	68.34	69.49	4710545
2023-12-07	70.36	70.87	66.86	68.26	6138881
2023-12-08	68.63	69.97	68.00	69.18	5901812
2023-12-11	68.94	70.32	68.94	70.31	4642419
2023-12-12	70.51	72.45	70.14	72.18	6581302
2023-12-13	72.07	75.99	71.81	75.22	8097631
2023-12-14	76.07	79.05	76.00	77.76	8705925
2023-12-15	77.69	78.35	76.84	76.90	11292856
2023-12-18	76.85	77.26	74.82	74.88	5090008
2023-12-19	75.24	76.08	75.15	75.31	5135330
2023-12-20	75.20	76.09	74.04	74.12	4275575
2023-12-21	74.37	75.52	74.37	74.95	3509397
2023-12-22	75.29	76.27	75.08	75.83	3002372
2023-12-26	75.75	76.63	75.50	76.28	2191446
2023-12-27	76.08	76.63	75.82	76.21	2152641
2023-12-28	76.30	77.20	76.10	76.71	1982815
2023-12-29	76.65	76.77	76.14	76.25	1905679
2024-01-02	75.69	76.68	74.96	75.57	2677623
2024-01-03	75.26	75.26	72.97	73.13	3057922
2024-01-04	71.97	73.83	71.67	73.52	3705930
2024-01-05	73.17	73.61	72.40	72.85	2694304
2024-01-08	73.17	75.72	72.50	75.67	3060637
2024-01-09	75.21	76.65	75.08	75.83	2630462
2024-01-10	76.20	76.61	75.25	76.12	2548487
2024-01-11	76.03	76.12	74.80	75.14	2650358
2024-01-12	75.64	76.01	73.89	74.03	2756461
2024-01-16	73.43	74.27	72.99	73.99	4298167
2024-01-17	73.59	73.94	72.81	73.82	2763274
2024-01-18	73.93	74.55	73.38	74.44	3822650
2024-01-19	74.64	74.75	73.53	74.31	3581190
2024-01-22	74.75	76.54	74.61	75.16	3408110
2024-01-23	75.59	75.86	74.13	74.83	2410194
2024-01-24	75.16	75.19	72.47	72.54	4457582
2024-01-25	73.33	73.78	71.92	73.55	4588601
2024-01-26	73.55	73.81	72.97	73.24	2812092
2024-01-29	72.98	74.62	72.71	74.57	2685701
2024-01-30	74.36	74.48	73.68	73.90	2118650
2024-01-31	77.76	79.93	77.20	78.47	9470520
2024-02-01	78.29	78.91	77.11	78.71	5020840
2024-02-02	80.00	86.47	79.72	86.09	11803023
2024-02-05	88.00	90.20	85.99	86.06	10824780
2024-02-06	86.13	88.83	85.00	88.25	7193564
2024-02-07	89.44	89.44	82.53	86.61	7386808
2024-02-08	86.45	86.65	85.21	85.80	3723162
2024-02-09	86.08	86.69	84.89	85.01	3052186
2024-02-12	84.83	87.47	84.44	87.12	3826186
2024-02-13	86.00	87.48	85.31	86.26	4012986
2024-02-14	86.62	87.28	85.03	86.04	4976605
2024-02-15	86.30	86.71	85.38	86.04	2727306
2024-02-16	85.84	87.25	85.43	86.10	2122134
2024-02-20	85.80	87.00	85.30	86.90	3235818
2024-02-21	87.02	87.16	86.20	86.65	2142405
2024-02-22	86.36	87.76	85.49	87.62	2460753
2024-02-23	87.92	88.33	87.37	87.74	2797860
2024-02-26	87.39	87.73	85.84	86.15	6366033
2024-02-27	86.12	86.72	85.41	86.51	4069696
2024-02-28	86.32	86.62	85.48	86.00	2635365
2024-02-29	86.00	86.03	84.43	84.87	5175059
2024-03-01	84.40	85.74	83.61	85.22	3296234
2024-03-04	85.36	87.59	85.32	87.02	6772501
2024-03-05	86.79	87.40	85.66	86.10	2226179
2024-03-06	86.43	88.65	86.28	88.33	3552002
2024-03-07	90.98	93.89	90.74	93.81	6846629
2024-03-08	93.34	94.21	91.91	92.14	5909408
2024-03-11	91.73	92.04	90.70	90.83	2974007
2024-03-12	90.58	91.15	89.79	90.91	2323870
2024-03-13	90.91	93.30	90.09	92.93	7036488
2024-03-14	93.03	95.27	92.47	93.36	5066707
2024-03-15	92.46	94.00	92.16	92.31	5700263
2024-03-18	92.48	93.04	91.95	92.85	2899689
2024-03-19	93.14	94.44	92.32	94.31	3893551
2024-03-20	94.26	94.40	91.98	93.04	3385235
2024-03-21	93.90	95.18	93.88	94.68	3731873
2024-03-22	94.46	95.08	93.20	93.79	2452996
2024-03-25	93.93	94.50	92.96	93.16	2497213
2024-03-26	93.47	94.33	93.22	93.42	2750083
2024-03-27	93.75	95.35	93.59	95.15	3656907
2024-03-28	95.48	96.12	94.87	95.56	4007477
2024-04-01	95.73	95.73	93.27	94.25	3506293
2024-04-02	93.45	94.41	92.37	94.31	2727538
2024-04-03	93.95	95.07	92.77	93.02	3189401
2024-04-04	93.68	94.37	91.11	91.20	3929048
2024-04-05	91.40	92.93	90.86	92.70	2563322
2024-04-08	92.61	92.86	91.57	92.34	2667004
2024-04-09	92.34	93.11	91.17	93.05	2633591
2024-04-10	91.73	91.89	90.81	91.51	2836459
2024-04-11	92.83	92.99	91.02	91.41	2453586
2024-04-12	90.78	90.78	89.38	90.28	3155519
2024-04-15	91.35	91.73	88.96	89.20	2863151
2024-04-16	89.09	90.40	87.87	90.05	2640500
2024-04-17	89.89	89.89	86.45	87.24	2878118
2024-04-18	87.35	87.35	85.98	86.45	3122037
2024-04-19	87.20	87.20	85.38	85.94	3895701
2024-04-22	86.54	87.11	85.73	86.96	2408082
2024-04-23	87.40	87.93	86.76	87.75	2663641
2024-04-24	87.88	89.17	87.70	88.61	3234988
2024-04-25	88.00	88.73	86.66	88.01	4295297
2024-04-26	87.00	88.38	84.71	86.43	4979943
2024-04-29	86.43	87.21	85.13	85.95	3497796
2024-04-30	85.35	86.53	84.49	84.67	3097564
2024-05-01	84.10	85.73	83.50	84.30	2203110
2024-05-02	84.90	85.44	83.81	85.06	1942855
2024-05-03	85.85	86.95	85.20	85.25	2327197
2024-05-06	85.83	86.00	84.81	85.09	2449673
2024-05-07	85.60	86.19	85.01	85.84	1836563
2024-05-08	85.73	86.32	84.82	85.09	1727855
2024-05-09	85.31	87.79	85.01	87.42	3421901
2024-05-10	87.63	88.09	86.53	86.72	1988029
2024-05-13	87.04	87.09	84.67	84.70	2579306
2024-05-14	85.84	86.56	85.16	86.46	2127401
2024-05-15	87.23	90.37	86.79	90.16	3111296
2024-05-16	90.09	90.98	89.95	90.11	2204301
2024-05-17	90.28	90.48	88.58	89.14	2070779
2024-05-20	89.33	89.92	89.00	89.78	1668141
2024-05-21	90.21	90.73	90.01	90.34	2345993
2024-05-22	90.95	91.94	90.03	90.21	2266268
2024-05-23	90.18	90.20	87.05	87.46	2635310
2024-05-24	87.66	88.32	87.31	87.98	1786623
2024-05-28	87.80	88.20	86.57	87.04	2592054
2024-05-29	86.10	87.63	86.03	87.03	2065712
2024-05-30	87.68	88.63	87.42	87.89	2343408
2024-05-31	87.68	87.91	85.79	86.89	4619581
2024-06-03	88.41	88.86	86.79	87.86	2658162
2024-06-04	87.92	88.14	86.95	87.41	1825440
2024-06-05	87.46	87.90	86.64	87.07	1712914
2024-06-06	86.90	88.06	86.41	87.68	1680361
2024-06-07	87.41	88.25	86.62	88.14	2427051
2024-06-10	87.71	87.86	85.60	86.10	2229429
2024-06-11	86.01	87.60	85.38	87.00	2241876
2024-06-12	87.40	89.03	87.05	87.77	2460665
2024-06-13	87.32	87.94	86.67	87.67	1805187
2024-06-14	87.50	87.72	86.75	87.29	1527650
2024-06-17	85.20	87.11	85.12	86.87	2093528
2024-06-18	86.89	89.00	86.20	88.52	3709988
2024-06-20	88.08	90.49	87.06	88.84	5442858
2024-06-21	89.61	90.97	88.86	90.90	5269002
2024-06-24	90.90	92.16	90.15	90.17	2718933
2024-06-25	90.36	91.15	89.52	91.08	2747944
2024-06-26	90.72	92.14	90.18	91.56	2854523
2024-06-27	92.16	93.62	92.16	93.34	3309489
2024-06-28	93.59	93.99	92.18	92.37	11670925
2024-07-01	90.30	93.00	90.18	90.25	3277669
2024-07-02	90.00	91.36	89.80	91.23	1908916
2024-07-03	91.21	92.11	90.61	91.08	1497118
2024-07-05	91.24	92.45	90.62	92.32	1515155
2024-07-08	92.16	92.49	91.67	91.84	1941280
2024-07-09	92.24	93.66	91.42	93.48	2227138
2024-07-10	93.62	94.10	92.10	93.78	2419738
2024-07-11	94.18	95.25	92.81	92.85	3057105
2024-07-12	92.80	92.88	90.89	90.99	3488075
2024-07-15	91.49	91.49	88.90	89.50	3052411
2024-07-16	89.59	89.86	87.10	87.73	4499281
2024-07-17	87.99	88.61	86.65	87.31	4220622
2024-07-18	86.80	88.56	84.91	85.81	3557905
2024-07-19	87.04	87.50	85.75	86.50	2433949
2024-07-22	86.68	88.50	86.50	87.99	2741891
2024-07-23	87.67	88.28	86.76	87.05	2633450
2024-07-24	86.97	87.60	86.22	86.95	4091051
2024-07-25	64.01	67.80	58.93	59.70	45982108
2024-07-26	61.56	63.80	60.28	62.37	14111391
2024-07-29	63.96	64.39	62.31	63.74	9888927
2024-07-30	62.77	64.33	61.91	63.64	9088778
2024-07-31	63.70	64.20	62.15	63.05	7166074
2024-08-01	63.05	63.61	61.45	61.86	10039354
2024-08-02	61.71	62.10	60.15	60.83	6789806
2024-08-05	59.63	62.04	59.41	60.70	7175493
2024-08-06	60.71	63.38	60.34	62.01	6928942
2024-08-07	62.01	63.32	60.88	61.07	6795990
2024-08-08	61.54	63.63	61.33	63.29	6967305
2024-08-09	63.09	64.82	62.88	64.64	5985117
2024-08-12	64.74	65.56	64.27	65.54	4366178
2024-08-13	65.73	67.16	65.47	66.35	5400727
2024-08-14	66.45	66.78	65.53	66.50	5798809
2024-08-15	67.17	68.22	66.72	68.12	5482082
2024-08-16	68.14	69.34	67.93	68.92	4648649
2024-08-19	68.86	69.52	67.66	68.26	6538891
2024-08-20	68.26	70.20	68.26	69.38	4930288
2024-08-21	69.31	70.32	68.95	70.09	3561224
2024-08-22	71.00	71.75	70.52	71.30	5022471
2024-08-23	71.41	71.80	70.25	70.88	3707599
2024-08-26	70.70	70.88	68.66	68.75	5220699
2024-08-27	68.63	69.66	68.06	69.63	4280643
2024-08-28	69.62	69.99	68.35	68.65	5071378
2024-08-29	69.25	71.42	68.71	70.12	6807371
2024-08-30	70.33	71.13	69.63	69.96	6521766
2024-09-03	69.71	69.96	67.94	68.75	5303881
2024-09-04	68.75	69.92	68.24	68.93	3935242
2024-09-05	68.81	69.10	64.70	66.02	10225963
2024-09-06	66.23	67.04	65.47	66.81	8174841
2024-09-09	67.17	67.41	65.50	65.71	6409500
2024-09-10	65.55	67.30	65.54	67.14	5696723
2024-09-11	67.00	68.40	66.16	68.25	4314396
2024-09-12	68.11	68.43	66.74	68.13	4446705
2024-09-13	68.04	70.43	67.72	68.52	11862886
2024-09-16	68.64	71.07	68.64	69.36	8730397
2024-09-17	69.11	71.70	66.69	67.23	11849143
2024-09-18	66.95	68.70	65.50	67.53	9585632
2024-09-19	68.85	69.08	67.14	67.26	7114378
2024-09-20	66.88	67.67	66.38	66.83	10864672
2024-09-23	66.83	67.77	66.52	67.36	6250356
2024-09-24	67.19	67.30	66.14	66.33	6242656
2024-09-25	66.51	66.82	65.09	65.41	8737278
2024-09-26	65.96	66.00	64.54	65.77	11259604
2024-09-27	66.20	67.32	65.85	66.58	5167078
2024-09-30	66.18	66.75	65.20	65.99	7310898
2024-10-01	66.08	66.32	64.99	65.10	5786724
2024-10-02	64.91	65.77	64.56	65.15	10919083
2024-10-03	64.86	66.04	64.08	65.37	6050063
2024-10-04	65.79	65.84	64.05	65.49	5959707
2024-10-07	65.05	65.19	64.01	64.54	3567229
2024-10-08	64.82	68.89	64.51	68.54	10542219
2024-10-09	68.72	69.02	67.75	68.02	4744178
2024-10-10	67.65	68.52	67.59	68.26	2873015
2024-10-11	68.44	69.64	67.96	68.13	4185884
2024-10-14	68.71	69.79	68.37	69.63	5919523
2024-10-15	69.47	69.80	68.77	68.90	4023846
2024-10-16	68.73	68.73	67.65	68.30	3786253
2024-10-17	68.80	69.15	68.19	68.47	2989738
2024-10-18	68.84	70.42	68.59	70.27	5424803
2024-10-21	70.00	70.24	69.15	70.05	3842990
2024-10-22	69.89	70.01	69.14	69.24	3338971
2024-10-23	68.87	70.68	68.87	70.61	5360174
2024-10-24	71.00	71.58	70.15	70.35	6742230
2024-10-25	68.88	70.49	68.07	69.38	8171703
2024-10-28	70.00	72.15	66.93	68.52	8899637
2024-10-29	68.63	71.10	68.59	69.37	6297531
2024-10-30	68.52	70.65	66.15	68.63	8123866
2024-10-31	68.37	68.37	67.00	67.01	6307344
2024-11-01	67.16	68.59	66.67	67.54	4040810
2024-11-04	67.62	67.84	66.18	66.47	3970717
2024-11-05	66.17	66.72	65.51	66.69	3822121
2024-11-06	68.27	68.27	65.61	65.75	5340541
2024-11-07	66.02	66.33	65.26	65.84	3856412
2024-11-08	66.33	66.78	65.48	66.23	3088441
2024-11-11	66.42	67.09	66.35	66.70	5600379
2024-11-12	66.50	66.79	64.89	65.81	5087780
2024-11-13	65.82	66.89	65.31	66.52	3655784
2024-11-14	66.39	67.68	65.83	66.16	4005607
2024-11-15	65.31	67.83	65.31	67.76	7530072
2024-11-18	67.63	71.08	67.58	69.89	7061382
2024-11-19	69.15	70.26	68.30	70.20	4914800
2024-11-20	70.55	70.61	68.45	69.54	4305476
2024-11-21	69.65	70.88	69.16	70.38	3734694
2024-11-22	70.31	71.00	69.96	70.48	2711639
2024-11-25	71.00	71.41	70.15	71.27	6645758
2024-11-26	71.50	72.44	70.76	71.55	4643385
2024-11-27	71.32	72.63	71.32	72.07	2753319
2024-11-29	71.57	71.71	70.23	71.35	2125966
2024-12-02	70.27	70.53	69.35	70.53	6509833
2024-12-03	70.51	70.57	69.60	70.20	5808909
2024-12-04	72.01	74.68	71.66	74.20	6702450
2024-12-05	73.41	74.36	71.90	72.43	4559520
2024-12-06	72.71	73.74	71.52	71.53	3667095
2024-12-09	71.60	72.50	70.59	70.90	4145577
2024-12-10	71.22	74.16	71.06	73.39	7313520
2024-12-11	73.20	74.31	72.90	73.81	3593943
2024-12-12	73.27	74.79	73.01	73.97	3852282
2024-12-13	73.91	74.28	72.49	73.32	3092539
2024-12-16	74.13	74.58	72.91	73.91	5992937
2024-12-17	73.50	74.38	73.40	74.12	7070144
2024-12-18	73.85	74.31	72.61	72.81	7721021
2024-12-19	72.90	74.00	72.29	73.93	8719293
2024-12-20	73.30	75.27	72.97	74.81	14210482
2024-12-23	74.46	74.90	73.44	74.81	4228782
2024-12-24	74.93	75.38	74.43	75.38	1687362
2024-12-26	75.00	75.95	74.92	75.92	3146818
2024-12-27	75.29	76.23	75.11	75.65	6102806
2024-12-30	74.67	75.35	74.08	74.24	2414104
2024-12-31	74.66	75.36	73.82	74.03	2722136
2025-01-02	74.31	74.50	71.97	72.59	5547884
2025-01-03	72.81	74.00	72.15	73.91	3997406
2025-01-06	74.00	74.33	73.18	73.54	4102477
2025-01-07	73.73	74.44	73.41	73.64	3093941
2025-01-08	73.62	74.74	73.33	74.15	3447118
2025-01-10	73.43	74.10	72.89	73.42	3473379
2025-01-13	70.54	72.34	69.78	71.09	5366680
2025-01-14	71.34	71.72	70.54	71.04	3228813
2025-01-15	71.43	72.10	70.20	70.28	3519496
2025-01-16	68.95	70.00	68.24	69.86	5723576
2025-01-17	69.96	70.28	69.10	69.78	5031238
2025-01-21	70.20	70.68	69.20	69.97	4786286
2025-01-22	69.44	70.24	68.23	69.04	6023584
2025-01-23	69.05	69.40	68.34	68.93	5220958
2025-01-24	68.64	69.64	68.40	68.99	5528234
2025-01-27	68.79	69.42	68.42	69.20	5171158
2025-01-28	69.48	72.74	69.00	72.56	7623873
2025-01-29	72.50	72.99	71.11	71.13	4669933
2025-01-30	73.11	73.88	72.63	73.22	4946293
2025-01-31	73.33	73.47	72.39	72.45	3238447
2025-02-03	71.53	72.36	71.25	71.38	3410708
2025-02-04	70.85	71.43	70.65	71.33	3852498
2025-02-05	72.00	72.37	71.45	72.10	3772799
2025-02-06	71.78	71.90	70.72	70.99	4179122
2025-02-07	71.19	71.68	70.32	70.35	3695667
2025-02-10	70.63	71.31	70.10	71.10	2743460
2025-02-11	70.73	71.05	70.32	70.91	3464627
2025-02-12	74.00	76.00	73.89	75.82	9353191
2025-02-13	76.34	76.71	74.85	76.00	4771399
2025-02-14	76.20	76.73	75.74	76.19	3899214
2025-02-18	75.86	76.67	75.56	75.67	4938322
2025-02-19	75.49	76.50	74.56	74.67	3023279
2025-02-20	74.40	75.21	74.25	74.71	2517569
2025-02-21	74.31	74.66	73.20	73.30	2843657
2025-02-24	73.61	73.90	72.21	72.76	5725387
2025-02-25	72.94	73.12	70.55	71.45	6406855
2025-02-26	71.55	72.40	71.21	71.96	2316112
2025-02-27	71.66	72.64	71.38	71.40	2993185
2025-02-28	71.47	71.77	70.14	71.62	5955822
2025-03-03	72.16	72.99	71.15	71.39	3174021
2025-03-04	71.53	71.69	69.87	71.38	6279854
2025-03-05	71.33	73.20	70.95	72.85	4821945
2025-03-06	72.06	73.10	71.45	71.80	5028690
2025-03-07	70.83	71.53	69.33	70.33	5207844
2025-03-10	69.48	69.97	68.18	68.53	4773489
2025-03-11	68.24	69.02	67.80	68.39	4250091
2025-03-12	69.11	70.74	68.33	68.51	5312290
2025-03-13	68.74	68.92	67.32	67.95	5694649
2025-03-14	68.43	69.66	67.78	69.29	3587135
2025-03-17	68.86	71.05	68.64	70.63	5653044
2025-03-18	70.39	71.08	70.02	70.34	3717546
2025-03-19	70.38	71.20	69.96	70.90	5201499
2025-03-20	70.67	71.85	70.16	70.95	4052941
2025-03-21	70.62	70.94	69.82	70.46	7144372
2025-03-24	70.83	72.24	70.63	71.35	3603111
2025-03-25	71.46	72.29	70.78	71.24	6112450
2025-03-26	71.02	71.42	70.39	71.09	3487917
2025-03-27	70.83	71.57	70.32	71.19	3079159
2025-03-28	70.92	71.66	70.63	70.91	4513876
2025-03-31	70.39	72.74	70.33	72.48	5036073
2025-04-01	72.18	72.45	71.23	71.87	3130440
2025-04-02	70.82	72.37	70.73	72.05	2865718
2025-04-03	71.00	73.26	70.82	72.98	6930527
2025-04-04	71.43	71.72	68.83	69.36	7511794
2025-04-07	67.98	71.22	66.86	69.00	5654606
2025-04-08	70.25	70.78	66.42	67.07	5839541
2025-04-09	66.58	70.50	65.94	69.90	8766357
2025-04-10	69.28	69.35	66.77	68.26	5423518
2025-04-11	68.70	69.83	67.13	69.40	4890113
2025-04-14	69.97	70.30	69.36	69.87	3576195
2025-04-15	70.33	70.99	69.95	70.76	3669240
2025-04-16	70.87	71.91	70.52	71.20	4222101
2025-04-17	71.28	72.15	70.55	71.53	3252323
2025-04-21	71.20	71.20	68.63	69.20	3767363
2025-04-22	69.80	70.79	69.21	70.60	3005617
2025-04-23	71.97	72.75	69.84	70.46	7500112
2025-04-24	74.20	76.29	72.94	75.13	11705382
2025-04-25	74.82	76.10	74.10	76.04	6330188
2025-04-28	76.38	76.60	74.94	75.54	5002041
2025-04-29	75.50	76.58	74.96	76.28	4491197
2025-04-30	76.18	76.35	74.52	75.49	4900288
2025-05-01	75.54	75.82	74.15	75.18	5139692
2025-05-02	76.58	77.12	75.41	75.65	3286833
2025-05-05	75.12	75.54	74.64	75.11	2457639
2025-05-06	74.41	75.36	74.25	74.92	2433651
2025-05-07	74.83	75.75	74.41	75.04	2419966
2025-05-08	75.43	76.13	74.51	74.63	3743904
2025-05-09	74.67	74.91	73.61	73.68	3814735
2025-05-12	74.40	74.84	73.68	74.80	3789134
2025-05-13	74.88	75.94	74.08	75.50	5657622
2025-05-14	75.44	77.24	75.35	76.75	7672175
2025-05-15	76.93	77.27	76.11	76.88	4542593
2025-05-16	76.86	78.28	76.84	78.00	4985844
2025-05-19	77.74	78.26	77.20	78.04	5518454
2025-05-20	78.00	78.37	77.54	77.83	5333455
2025-05-21	77.55	77.77	75.43	76.10	4412954
2025-05-22	76.00	76.17	74.69	74.79	4287603
2025-05-23	74.80	75.15	74.20	74.99	3738141
2025-05-27	75.46	76.47	75.28	76.22	3499669
2025-05-28	77.01	78.75	76.31	76.66	6036568
2025-05-29	76.82	78.00	76.44	77.73	4110866
2025-05-30	77.60	78.30	76.93	78.22	9048524
2025-06-02	77.49	78.14	76.25	78.10	3374957
2025-06-03	77.37	78.37	77.13	77.72	4093378
2025-06-04	77.05	78.46	77.05	77.85	3443958
2025-06-05	77.75	78.27	77.37	77.77	2308078
2025-06-06	77.22	77.80	76.54	77.52	2634009
2025-06-09	77.25	77.37	75.28	76.36	2492049
2025-06-10	75.98	76.55	75.48	75.80	2911816
2025-06-11	75.81	76.15	75.30	75.47	4874587
2025-06-12	75.28	76.62	75.26	75.89	2851414
2025-06-13	75.20	75.92	75.01	75.15	2661779
2025-06-16	75.15	75.81	74.54	74.82	2925588
2025-06-17	74.32	74.53	72.98	73.27	3013112
2025-06-18	72.78	74.56	72.42	73.98	3983296
2025-06-20	74.43	74.75	73.35	73.83	7031046
2025-06-23	73.71	75.69	73.38	75.32	3796229
2025-06-24	75.71	76.63	74.12	75.85	4651025
2025-06-25	75.79	77.27	75.67	76.97	3724559
2025-06-26	76.99	77.90	76.67	77.15	4814246
2025-06-27	77.25	78.25	76.94	78.21	6205587
2025-06-30	78.06	78.53	77.67	78.21	3098925
2025-07-01	77.70	78.03	76.92	77.18	3143257
2025-07-02	76.79	78.07	76.30	77.02	3082717
2025-07-03	77.21	77.43	76.50	76.79	1679364
2025-07-07	76.80	77.43	76.03	76.69	2503565
2025-07-08	76.68	77.30	76.16	76.39	2411998
2025-07-09	76.79	77.36	75.84	77.19	2635591
2025-07-10	77.65	78.90	77.21	78.80	4298335
2025-07-11	78.26	78.39	77.05	78.05	3780223
2025-07-14	77.94	78.81	77.81	78.28	4845131
2025-07-15	78.69	78.73	76.81	76.81	3990873
2025-07-16	77.03	77.04	75.30	76.14	5066793
2025-07-17	76.18	76.56	75.44	76.18	4140711
2025-07-18	76.50	77.36	76.37	76.49	4816621
2025-07-21	76.98	77.57	76.52	76.56	2869150
2025-07-22	76.47	77.02	76.07	76.30	4867626
2025-07-23	77.07	77.54	76.58	76.91	5237337
2025-07-24	76.86	77.08	75.39	75.80	7545772
2025-07-25	81.50	83.00	77.52	80.00	15506268

Explore More About EW

Coins representing dividend payouts and trends

EW Dividend History

Discover Edwards Lifesciences Corp'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

EW Stock Split History

Discover Edwards Lifesciences Corp'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

EW Historical Prices

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

Web Analytics