EWT Historical Prices

Summary

Key Stock Metrics

45.06

(August 5, 2024)

52-Week Low

57.69

(July 11, 2024)

52-Week High

68.40

(January 13, 2022)

All-Time High

49.98

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-06-23	19.38	19.38	19.38	19.38	900
2000-06-26	19.00	19.00	19.00	19.00	500
2000-06-27	18.81	18.94	18.75	18.94	4400
2000-06-28	18.88	18.88	18.88	18.88	1000
2000-06-30	18.75	18.75	18.75	18.75	24300
2000-07-05	19.31	19.38	19.31	19.38	32300
2000-07-06	18.94	19.19	18.94	19.19	50600
2000-07-07	18.75	18.88	18.75	18.81	36100
2000-07-10	18.63	18.63	18.63	18.63	200
2000-07-11	18.69	18.69	18.44	18.44	700
2000-07-12	18.38	18.38	18.38	18.38	200
2000-07-13	18.38	18.69	18.38	18.69	1400
2000-07-14	19.00	19.06	19.00	19.06	3700
2000-07-17	19.38	19.44	19.38	19.44	9000
2000-07-18	18.63	18.63	18.63	18.63	1700
2000-07-19	18.63	18.63	18.31	18.31	1600
2000-07-20	18.13	18.38	18.13	18.38	11200
2000-07-21	17.88	17.88	17.88	17.88	400
2000-07-28	18.06	18.06	18.06	18.06	500
2000-08-04	18.06	18.06	17.94	18.00	27800
2000-08-07	17.88	17.88	17.88	17.88	279700
2000-08-08	17.88	17.94	17.88	17.94	1800
2000-08-09	18.00	18.38	18.00	18.31	50900
2000-08-10	18.44	18.44	18.38	18.44	1901700
2000-08-11	18.38	18.38	18.38	18.38	200
2000-08-14	17.81	17.81	17.56	17.81	1800
2000-08-15	17.88	17.88	17.88	17.88	500
2000-08-16	18.25	18.44	18.19	18.25	44900
2000-08-17	18.50	18.56	18.50	18.56	1100
2000-08-18	18.63	18.63	18.63	18.63	10000
2000-08-21	18.63	18.81	18.56	18.63	2400
2000-08-22	18.75	18.75	18.75	18.75	32800
2000-08-24	17.25	17.69	17.25	17.69	18100
2000-08-25	17.50	17.50	17.50	17.50	1900
2000-08-28	16.63	17.13	16.63	16.88	30800
2000-08-29	17.19	17.19	16.94	17.13	500
2000-08-30	16.75	16.75	16.69	16.69	1000
2000-08-31	16.88	16.88	16.88	16.88	4900
2000-09-01	16.50	16.50	16.38	16.38	3800
2000-09-05	16.75	16.75	16.75	16.75	1500
2000-09-06	16.75	16.75	16.75	16.75	200
2000-09-07	16.50	16.50	16.06	16.13	168000
2000-09-08	16.13	16.13	16.00	16.00	500
2000-09-11	16.38	16.38	16.06	16.13	17100
2000-09-12	16.13	16.13	16.13	16.13	1600
2000-09-13	16.00	16.00	16.00	16.00	600
2000-09-14	15.56	15.63	15.56	15.63	400
2000-09-15	15.50	15.56	15.44	15.44	1500500
2000-09-18	14.94	15.13	14.94	15.13	500
2000-09-19	14.75	14.75	14.75	14.75	300
2000-09-20	14.94	14.94	14.75	14.75	24300
2000-09-22	14.44	14.69	14.25	14.69	1700
2000-09-25	14.88	14.88	14.88	14.88	100
2000-09-26	15.00	15.00	15.00	15.00	400
2000-09-27	14.63	14.69	14.63	14.69	20400
2000-09-28	13.88	14.75	13.88	14.31	16000
2000-09-29	14.56	14.56	14.13	14.13	29600
2000-10-02	14.13	14.13	13.19	13.25	545900
2000-10-03	13.50	13.50	13.50	13.50	100
2000-10-04	13.38	13.50	13.06	13.06	43000
2000-10-05	13.50	13.50	13.44	13.44	52800
2000-10-06	14.00	14.13	13.75	13.75	122000
2000-10-09	13.69	13.81	13.69	13.81	30300
2000-10-10	13.75	13.81	13.63	13.63	27100
2000-10-11	13.50	13.56	13.50	13.56	1700
2000-10-12	13.00	13.00	12.88	12.88	79500
2000-10-13	12.88	13.38	12.88	13.00	112300
2000-10-16	12.50	12.50	12.13	12.13	102900
2000-10-17	12.44	12.63	12.13	12.44	69000
2000-10-18	11.63	11.94	11.56	11.75	118900
2000-10-19	11.25	11.88	11.06	11.75	59800
2000-10-20	12.50	12.50	11.94	11.94	15400
2000-10-23	12.19	12.56	12.19	12.56	14300
2000-10-24	13.13	13.44	13.13	13.31	77100
2000-10-25	13.31	13.44	13.13	13.13	6500
2000-10-26	12.75	13.19	12.75	13.19	600
2000-10-27	12.69	12.69	12.50	12.56	184100
2000-10-30	12.06	12.50	12.06	12.50	4100
2000-10-31	12.31	12.63	12.31	12.44	47200
2000-11-01	12.06	12.25	12.00	12.25	57900
2000-11-02	12.81	12.88	12.50	12.81	41000
2000-11-03	13.63	13.63	13.13	13.25	9100
2000-11-06	13.13	13.13	12.75	12.94	25700
2000-11-07	13.44	13.44	13.38	13.38	22800
2000-11-08	13.88	13.88	13.63	13.75	90200
2000-11-09	13.75	13.75	13.63	13.63	705000
2000-11-10	13.63	13.63	13.50	13.50	338800
2000-11-13	13.00	13.13	12.88	13.00	25500
2000-11-14	13.06	13.63	13.06	13.63	20800
2000-11-15	12.94	13.00	12.81	13.00	47900
2000-11-16	12.31	12.31	12.00	12.06	8300
2000-11-17	11.94	11.94	11.94	11.94	3900
2000-11-20	11.31	11.31	10.88	10.94	56600
2000-11-22	11.06	11.31	11.06	11.31	1500
2000-11-27	12.00	12.00	11.75	11.81	29200
2000-11-28	11.69	11.69	11.44	11.44	8000
2000-11-29	11.50	11.56	11.31	11.31	26700
2000-11-30	11.19	11.38	11.19	11.38	3300
2000-12-01	11.50	11.69	11.50	11.63	9100
2000-12-04	11.13	11.25	11.06	11.13	60800
2000-12-05	11.38	11.50	11.25	11.50	57100
2000-12-06	11.06	11.31	11.06	11.13	126800
2000-12-08	11.44	11.50	11.44	11.50	68500
2000-12-11	11.56	11.63	11.50	11.63	75200
2000-12-12	11.75	11.75	11.63	11.63	8600
2000-12-13	11.56	11.75	11.56	11.75	67000
2000-12-14	11.50	11.50	11.38	11.38	26100
2000-12-15	11.25	11.25	11.13	11.13	85300
2000-12-18	10.94	11.06	10.94	11.00	9600
2000-12-19	10.94	10.94	10.94	10.94	2300
2000-12-20	10.75	10.75	10.44	10.44	26400
2000-12-21	10.25	10.31	10.13	10.25	6900
2000-12-22	10.19	10.44	10.19	10.44	1400
2000-12-26	10.19	10.25	10.06	10.25	3600
2000-12-27	10.00	10.00	9.75	9.75	3800
2000-12-28	10.50	10.63	10.25	10.56	470900
2000-12-29	10.38	10.69	10.38	10.56	63700
2001-01-02	10.81	10.81	10.56	10.63	10700
2001-01-03	10.69	11.81	10.44	11.75	81300
2001-01-04	11.50	11.50	11.00	11.19	91600
2001-01-05	11.25	11.50	11.25	11.44	62600
2001-01-08	11.31	11.69	11.13	11.63	36500
2001-01-09	11.81	12.00	11.75	11.94	17400
2001-01-10	11.94	12.06	11.81	12.06	31500
2001-01-11	11.75	12.00	11.75	12.00	17900
2001-01-12	11.81	11.94	11.75	11.94	3300
2001-01-16	12.63	12.75	12.50	12.56	45400
2001-01-17	13.00	13.25	12.88	13.25	47800
2001-01-18	13.94	13.94	13.38	13.75	131800
2001-01-19	13.88	14.00	13.63	13.75	26700
2001-01-22	14.44	14.44	13.25	13.44	60100
2001-01-23	13.75	13.75	13.31	13.69	3200
2001-01-24	13.25	13.75	13.25	13.56	7200
2001-01-25	14.06	14.06	13.13	13.38	6000
2001-01-26	12.50	13.06	12.50	13.06	136900
2001-01-29	12.50	12.65	12.41	12.42	101600
2001-01-30	13.12	13.50	12.90	13.15	65400
2001-01-31	13.25	13.50	13.07	13.07	370900
2001-02-01	13.50	13.50	13.10	13.16	64300
2001-02-02	13.70	13.73	13.42	13.60	112000
2001-02-05	13.35	13.35	12.99	13.00	8000
2001-02-06	12.75	13.05	12.74	12.74	44000
2001-02-07	12.43	12.43	12.30	12.32	445500
2001-02-08	12.50	12.50	12.35	12.36	27400
2001-02-09	12.38	12.63	12.37	12.37	30300
2001-02-12	12.62	12.65	12.40	12.65	3200
2001-02-13	12.75	13.13	12.75	12.85	6300
2001-02-14	12.51	12.85	12.50	12.85	75000
2001-02-15	13.08	13.37	13.08	13.36	3100
2001-02-16	13.00	13.00	12.60	12.66	12800
2001-02-20	13.00	13.00	12.81	12.82	8300
2001-02-21	12.80	12.94	12.75	12.75	13600
2001-02-22	12.50	12.50	12.31	12.36	17100
2001-02-23	12.25	12.25	12.11	12.25	20400
2001-02-26	12.49	12.49	12.40	12.49	19300
2001-02-27	12.26	12.26	12.00	12.05	16600
2001-02-28	12.20	12.29	12.00	12.00	74400
2001-03-01	11.50	11.73	11.50	11.73	45600
2001-03-02	11.41	11.55	11.41	11.55	18700
2001-03-05	11.75	12.04	11.75	12.04	12600
2001-03-06	12.25	12.34	12.00	12.32	194300
2001-03-07	12.20	12.55	12.20	12.44	64600
2001-03-08	12.07	12.26	12.07	12.13	18200
2001-03-09	12.00	12.00	11.74	11.74	33900
2001-03-12	11.74	11.98	11.55	11.55	32800
2001-03-13	11.72	11.95	11.72	11.80	500
2001-03-14	11.75	11.75	11.38	11.55	46700
2001-03-15	12.05	12.05	11.83	11.86	10700
2001-03-16	12.25	12.25	11.87	11.95	195800
2001-03-19	11.55	11.75	11.54	11.55	148600
2001-03-20	11.61	11.80	11.16	11.16	65700
2001-03-21	11.54	11.79	11.54	11.70	6800
2001-03-22	11.90	12.15	11.75	12.15	56400
2001-03-23	12.33	12.33	11.97	12.10	44600
2001-03-26	12.48	12.48	12.10	12.19	20600
2001-03-27	12.20	12.37	12.13	12.13	39600
2001-03-28	11.97	11.97	11.95	11.95	35800
2001-03-29	11.95	12.13	11.95	12.13	11600
2001-03-30	12.04	12.04	11.82	12.03	2300
2001-04-02	11.77	11.83	11.54	11.75	57600
2001-04-03	11.00	11.23	10.98	10.98	44400
2001-04-04	10.85	11.00	10.85	11.00	6800
2001-04-05	11.23	11.64	11.23	11.64	35600
2001-04-06	11.10	11.53	11.10	11.51	2900
2001-04-09	10.96	11.15	10.96	11.09	30200
2001-04-10	11.00	11.40	10.91	11.21	47700
2001-04-11	11.30	11.59	11.30	11.59	29400
2001-04-12	11.45	11.45	11.25	11.37	27600
2001-04-16	10.85	11.16	10.85	11.16	3400
2001-04-17	11.35	11.35	11.22	11.22	700
2001-04-18	11.43	12.26	11.43	11.95	419800
2001-04-19	11.85	11.89	11.60	11.82	50600
2001-04-20	11.60	11.60	11.40	11.43	24300
2001-04-23	11.62	11.62	11.35	11.37	125700
2001-04-24	11.30	11.49	11.30	11.44	96000
2001-04-25	11.20	11.39	11.20	11.39	34400
2001-04-26	11.45	11.46	11.31	11.31	4000
2001-04-27	11.15	11.24	11.15	11.24	200
2001-04-30	11.21	11.31	11.21	11.26	98200
2001-05-01	11.35	11.35	11.20	11.30	44300
2001-05-02	11.30	11.30	11.10	11.15	58500
2001-05-03	11.10	11.24	10.97	11.19	29500
2001-05-04	10.52	11.15	10.52	11.15	62600
2001-05-07	10.94	11.10	10.94	10.97	22400
2001-05-08	11.18	11.18	10.77	10.98	955600
2001-05-09	11.15	11.15	11.00	11.04	15600
2001-05-10	10.99	10.99	10.85	10.85	36500
2001-05-11	11.15	11.16	10.85	10.85	25400
2001-05-14	10.86	10.86	10.81	10.86	8300
2001-05-15	10.80	10.86	10.74	10.85	87200
2001-05-16	10.83	10.92	10.65	10.92	11400
2001-05-17	10.81	10.93	10.80	10.93	30200
2001-05-18	10.80	10.90	10.72	10.90	8800
2001-05-21	10.68	10.68	10.41	10.62	614500
2001-05-22	10.60	10.62	10.50	10.50	32600
2001-05-23	10.78	10.90	10.78	10.88	3900
2001-05-24	10.99	10.99	10.80	10.88	115700
2001-05-25	10.63	10.85	10.63	10.83	28800
2001-05-29	10.55	10.66	10.51	10.59	16700
2001-05-30	10.50	10.50	10.33	10.35	9900
2001-05-31	10.44	10.55	10.35	10.40	14700
2001-06-01	10.48	10.48	10.36	10.43	3600
2001-06-04	10.35	10.42	10.27	10.27	35400
2001-06-05	10.58	10.74	10.46	10.70	116300
2001-06-06	10.93	10.93	10.80	10.87	3100
2001-06-07	10.76	10.77	10.64	10.77	45600
2001-06-08	10.83	10.98	10.80	10.98	65800
2001-06-11	10.98	10.99	10.90	10.90	1600
2001-06-12	11.07	11.07	10.90	10.97	85500
2001-06-13	10.82	10.82	10.62	10.70	31100
2001-06-14	10.63	10.63	10.23	10.23	4500
2001-06-15	10.50	10.58	10.50	10.58	3300
2001-06-18	10.35	10.42	10.35	10.42	2900
2001-06-19	10.34	10.34	10.28	10.28	11400
2001-06-21	10.14	10.14	10.13	10.13	7200
2001-06-22	10.08	10.08	10.00	10.06	18400
2001-06-25	10.01	10.13	10.01	10.13	500
2001-06-26	9.29	9.77	9.29	9.70	215900
2001-06-27	10.03	10.05	9.80	10.00	38500
2001-06-28	9.75	10.10	9.75	10.02	32400
2001-06-29	10.19	10.54	9.99	10.54	5800
2001-07-02	10.24	10.25	10.12	10.18	17700
2001-07-03	9.76	10.00	9.76	9.81	2800
2001-07-05	9.94	9.95	9.71	9.89	130100
2001-07-06	9.84	9.84	9.70	9.70	5000
2001-07-09	9.81	9.81	9.60	9.60	900
2001-07-10	9.50	9.50	9.01	9.11	54400
2001-07-11	9.19	9.29	9.01	9.29	15900
2001-07-12	9.25	9.50	9.25	9.50	7200
2001-07-13	9.34	9.34	9.10	9.20	136400
2001-07-16	8.99	8.99	8.77	8.79	52900
2001-07-17	8.95	8.95	8.86	8.86	56400
2001-07-18	8.55	8.72	8.50	8.50	60500
2001-07-19	8.55	8.63	8.50	8.57	30200
2001-07-20	8.60	8.60	8.49	8.53	15800
2001-07-23	8.53	8.59	8.41	8.57	7000
2001-07-24	8.31	8.31	8.20	8.20	25400
2001-07-25	8.46	8.46	8.35	8.35	4600
2001-07-26	8.60	8.70	8.56	8.70	136200
2001-07-27	8.75	8.76	8.75	8.76	4100
2001-07-30	8.70	8.71	8.61	8.61	2100
2001-07-31	8.60	8.89	8.60	8.80	4600
2001-08-01	8.94	9.20	8.94	9.01	147500
2001-08-02	9.11	9.34	9.11	9.33	186400
2001-08-03	9.22	9.22	9.15	9.21	16300
2001-08-06	9.19	9.19	9.01	9.04	26900
2001-08-07	9.33	9.33	8.95	9.19	4600
2001-08-08	9.00	9.19	9.00	9.05	9500
2001-08-09	8.99	9.17	8.98	9.16	1800
2001-08-10	9.04	9.04	9.03	9.04	1200
2001-08-13	9.18	9.28	9.18	9.24	2100
2001-08-14	9.39	9.39	9.19	9.19	7500
2001-08-15	9.38	9.50	9.38	9.38	113500
2001-08-16	9.49	9.64	9.46	9.64	11500
2001-08-17	9.47	9.47	9.22	9.26	126800
2001-08-20	9.45	9.45	9.20	9.20	2900
2001-08-21	9.27	9.34	9.05	9.05	30100
2001-08-22	9.27	9.27	9.06	9.10	2800
2001-08-23	8.96	9.19	8.96	9.09	3600
2001-08-24	9.00	9.00	8.75	8.80	19700
2001-08-27	9.05	9.05	8.84	8.84	4700
2001-08-28	8.61	9.03	8.61	8.71	23200
2001-08-29	9.09	9.09	8.93	8.93	6500
2001-08-30	8.93	8.97	8.71	8.77	95900
2001-08-31	8.98	9.05	8.87	8.87	104400
2001-09-04	9.28	9.39	9.05	9.24	215500
2001-09-05	8.95	8.95	8.76	8.86	83200
2001-09-06	8.66	8.86	8.65	8.65	31500
2001-09-07	8.75	8.75	8.60	8.62	2300
2001-09-10	8.73	8.73	8.45	8.60	209100
2001-09-17	7.75	7.78	7.35	7.60	73000
2001-09-18	7.75	7.75	7.47	7.52	92400
2001-09-19	7.46	7.58	7.43	7.49	70400
2001-09-20	7.40	7.40	7.16	7.27	6300
2001-09-21	7.00	7.00	6.65	6.85	103500
2001-09-24	6.86	7.06	6.86	7.06	71700
2001-09-25	6.95	6.95	6.68	6.75	107900
2001-09-26	7.07	7.08	6.88	7.08	60500
2001-09-27	7.05	7.07	6.88	7.07	63000
2001-09-28	6.99	7.10	6.99	7.10	5600
2001-10-01	7.15	7.15	7.04	7.09	6000
2001-10-02	6.85	6.85	6.76	6.76	41200
2001-10-03	6.71	6.95	6.51	6.95	41400
2001-10-04	6.77	6.90	6.64	6.85	67300
2001-10-05	6.90	6.90	6.81	6.90	53900
2001-10-08	6.95	6.98	6.94	6.98	5600
2001-10-09	7.05	7.08	6.91	6.91	8100
2001-10-10	7.00	7.07	6.76	7.07	208400
2001-10-11	7.41	7.74	7.41	7.57	220200
2001-10-12	7.55	7.64	7.46	7.46	12600
2001-10-15	7.38	7.38	7.21	7.21	6900
2001-10-16	7.46	7.59	7.37	7.59	6200
2001-10-17	7.66	7.67	7.53	7.53	210500
2001-10-18	7.62	7.62	7.42	7.42	1400
2001-10-19	7.65	7.65	7.46	7.50	79300
2001-10-22	7.51	7.76	7.51	7.76	104700
2001-10-23	7.79	7.80	7.60	7.60	88300
2001-10-24	7.90	8.01	7.90	7.99	82800
2001-10-25	8.17	8.17	7.80	7.99	30600
2001-10-26	7.85	8.09	7.85	8.05	192900
2001-10-29	7.90	8.09	7.86	8.07	4500
2001-10-30	7.70	7.70	7.52	7.61	7100
2001-10-31	7.61	7.83	7.61	7.83	11200
2001-11-01	7.85	7.85	7.60	7.85	20100
2001-11-02	7.69	8.00	7.69	8.00	5600
2001-11-05	8.00	8.25	8.00	8.20	15000
2001-11-06	8.20	8.24	8.01	8.24	12400
2001-11-07	8.25	8.52	8.25	8.43	125800
2001-11-08	8.30	8.39	8.21	8.26	68000
2001-11-09	8.50	8.50	8.20	8.20	11600
2001-11-12	8.25	8.39	8.20	8.26	17900
2001-11-13	8.44	8.52	8.20	8.47	28600
2001-11-14	8.70	8.80	8.66	8.75	952200
2001-11-15	8.87	9.00	8.86	8.86	613200
2001-11-16	8.99	9.04	8.94	9.04	16100
2001-11-19	9.36	9.36	9.20	9.24	164700
2001-11-20	9.06	9.06	8.81	8.93	327100
2001-11-21	9.15	9.15	8.83	9.13	68400
2001-11-23	9.20	9.24	9.00	9.01	11300
2001-11-26	9.25	9.29	9.14	9.24	46900
2001-11-27	9.20	9.23	9.08	9.13	66100
2001-11-28	8.95	9.00	8.66	8.66	18900
2001-11-29	8.90	9.01	8.81	9.01	218700
2001-11-30	8.91	8.91	8.76	8.87	16800
2001-12-03	9.15	9.40	9.15	9.26	188400
2001-12-04	9.62	9.70	9.50	9.69	106700
2001-12-05	10.15	10.20	10.07	10.17	100800
2001-12-06	10.60	10.73	10.50	10.67	55900
2001-12-07	10.80	10.99	10.66	10.88	117400
2001-12-10	10.75	10.84	10.52	10.57	41100
2001-12-11	10.63	10.63	10.50	10.60	37900
2001-12-12	11.00	11.30	10.99	11.17	86400
2001-12-13	10.55	10.89	10.55	10.62	84200
2001-12-14	10.55	11.05	10.55	11.05	196900
2001-12-17	10.77	10.92	10.61	10.74	58400
2001-12-18	10.60	10.60	10.39	10.44	120100
2001-12-19	10.40	10.46	10.19	10.40	35600
2001-12-20	10.66	10.66	10.25	10.25	26100
2001-12-21	10.15	10.20	9.94	10.20	298900
2001-12-24	10.25	10.34	10.25	10.28	5400
2001-12-26	10.44	10.65	10.40	10.64	54800
2001-12-27	10.40	10.49	10.27	10.49	11500
2001-12-28	10.49	10.55	10.40	10.55	24100
2001-12-31	10.60	10.79	10.56	10.78	30200
2002-01-02	10.89	11.07	10.89	11.05	31000
2002-01-03	10.95	11.08	10.87	11.08	163100
2002-01-04	11.25	11.27	11.12	11.24	100900
2002-01-07	11.38	11.58	11.38	11.41	208900
2002-01-08	11.50	11.54	11.28	11.42	17100
2002-01-09	11.70	11.70	11.38	11.47	28500
2002-01-10	11.65	11.66	11.41	11.49	33900
2002-01-11	11.22	11.22	10.82	10.93	281100
2002-01-14	10.84	10.98	10.75	10.82	34900
2002-01-15	10.82	11.03	10.75	10.94	44500
2002-01-16	10.70	10.70	10.44	10.44	97400
2002-01-17	10.48	10.79	10.48	10.75	37400
2002-01-18	10.40	10.54	10.40	10.45	7300
2002-01-22	11.15	11.15	10.90	11.00	80100
2002-01-23	10.99	11.25	10.82	11.24	31600
2002-01-24	11.27	11.27	11.10	11.17	125400
2002-01-25	11.50	11.57	11.41	11.50	21900
2002-01-28	11.70	11.78	11.56	11.56	54200
2002-01-29	11.40	11.40	10.96	11.18	26900
2002-01-30	11.00	11.31	10.91	11.30	65700
2002-01-31	11.50	11.52	11.29	11.35	98800
2002-02-01	11.34	11.34	11.11	11.15	21500
2002-02-04	11.28	11.30	10.91	10.96	914200
2002-02-05	11.22	11.22	11.02	11.02	1400
2002-02-06	11.23	11.25	11.10	11.25	8400
2002-02-07	11.34	11.45	11.16	11.24	134200
2002-02-08	11.40	11.40	11.24	11.24	9000
2002-02-11	11.45	11.58	11.39	11.55	23400
2002-02-12	11.51	11.55	11.30	11.34	7500
2002-02-13	11.60	11.62	11.36	11.54	14800
2002-02-14	11.69	12.05	11.69	11.99	232200
2002-02-15	11.99	11.99	11.81	11.93	35400
2002-02-19	11.20	11.25	10.94	11.00	161900
2002-02-20	10.65	10.84	10.65	10.82	147700
2002-02-21	10.77	10.85	10.65	10.65	127000
2002-02-22	10.70	10.80	10.66	10.80	6500
2002-02-25	10.40	10.68	10.40	10.65	476400
2002-02-26	10.60	10.60	10.35	10.44	63100
2002-02-27	10.84	11.04	10.84	11.03	141700
2002-02-28	11.03	11.04	11.00	11.02	278600
2002-03-01	11.00	11.21	10.82	11.21	291900
2002-03-04	11.17	11.60	11.17	11.60	221100
2002-03-05	11.68	11.68	11.40	11.54	52300
2002-03-06	11.70	11.99	11.70	11.98	21500
2002-03-07	11.95	11.97	11.75	11.93	110900
2002-03-08	11.90	11.92	11.82	11.90	90700
2002-03-11	11.95	12.19	11.95	11.98	65400
2002-03-12	11.97	11.98	11.81	11.94	73400
2002-03-13	11.79	11.87	11.61	11.69	32000
2002-03-14	11.90	11.90	11.63	11.68	570700
2002-03-15	11.50	11.50	11.36	11.37	66700
2002-03-18	11.48	11.48	11.21	11.38	91400
2002-03-19	11.30	11.40	11.26	11.40	37100
2002-03-20	11.61	11.74	11.46	11.51	91200
2002-03-21	11.47	11.65	11.41	11.64	92600
2002-03-22	11.72	11.93	11.72	11.72	94100
2002-03-25	12.02	12.02	11.73	11.85	17500
2002-03-26	11.81	12.04	11.81	11.81	165700
2002-03-27	11.85	11.85	11.60	11.79	112000
2002-03-28	11.73	11.97	11.66	11.97	142000
2002-04-01	11.63	11.85	11.62	11.85	92700
2002-04-02	11.90	11.93	11.60	11.76	48800
2002-04-03	11.85	11.96	11.75	11.79	29300
2002-04-04	11.79	11.82	11.66	11.79	8100
2002-04-05	11.79	11.79	11.50	11.53	30800
2002-04-08	11.51	11.69	11.28	11.33	375500
2002-04-09	11.40	11.40	11.07	11.19	66500
2002-04-10	11.22	11.55	11.10	11.55	129600
2002-04-11	11.50	11.55	11.25	11.38	118000
2002-04-12	11.50	11.84	11.50	11.66	39500
2002-04-15	11.82	11.83	11.71	11.71	81500
2002-04-16	11.95	12.19	11.76	12.15	376900
2002-04-17	12.32	12.56	12.25	12.55	141700
2002-04-18	12.35	12.35	12.24	12.35	160600
2002-04-19	12.47	12.54	12.30	12.32	127600
2002-04-22	12.44	12.44	12.21	12.24	186900
2002-04-23	12.39	12.39	12.17	12.28	139300
2002-04-24	12.39	12.41	12.26	12.32	38300
2002-04-25	12.18	12.29	12.16	12.26	122200
2002-04-26	12.15	12.15	11.84	11.96	92000
2002-04-29	11.86	11.94	11.79	11.84	111000
2002-04-30	11.72	11.75	11.50	11.68	199600
2002-05-01	11.67	11.84	11.52	11.79	51900
2002-05-02	11.25	11.27	11.12	11.13	50300
2002-05-03	11.00	11.11	10.85	10.86	466800
2002-05-06	10.73	10.73	10.34	10.34	176600
2002-05-07	10.45	10.84	10.43	10.84	37200
2002-05-08	11.00	11.44	10.86	11.36	291800
2002-05-09	10.96	11.10	10.81	11.10	141400
2002-05-10	11.18	11.18	10.89	11.07	80600
2002-05-13	10.91	11.23	10.91	11.23	163400
2002-05-14	11.30	11.45	11.25	11.30	305700
2002-05-15	11.55	11.70	11.36	11.42	219700
2002-05-16	11.11	11.50	11.11	11.32	28000
2002-05-17	11.35	11.59	11.26	11.48	354400
2002-05-20	11.27	11.27	10.60	10.84	120600
2002-05-21	10.50	10.74	10.46	10.51	56600
2002-05-22	10.85	10.90	10.71	10.90	32700
2002-05-23	10.85	10.96	10.70	10.90	31300
2002-05-24	11.10	11.15	11.09	11.09	7900
2002-05-28	11.10	11.10	10.99	11.07	21100
2002-05-29	10.86	10.92	10.85	10.88	787800
2002-05-30	10.90	11.19	10.90	11.19	1573200
2002-05-31	11.19	11.35	11.01	11.20	582300
2002-06-03	10.97	10.97	10.70	10.71	442800
2002-06-04	10.71	10.89	10.70	10.76	261200
2002-06-05	10.90	10.90	10.77	10.85	131700
2002-06-06	10.77	10.79	10.30	10.46	205900
2002-06-07	10.38	10.38	10.10	10.15	54100
2002-06-10	10.30	10.54	10.27	10.54	74100
2002-06-11	10.43	10.43	10.06	10.06	15700
2002-06-12	10.10	10.34	10.10	10.33	72700
2002-06-13	10.70	10.70	10.44	10.50	137700
2002-06-14	10.72	10.72	10.10	10.45	528900
2002-06-17	10.25	10.61	10.25	10.61	128700
2002-06-18	10.59	10.74	10.52	10.74	296700
2002-06-19	10.30	10.30	10.06	10.11	297800
2002-06-20	10.30	10.34	10.06	10.20	134800
2002-06-21	10.37	10.44	10.10	10.37	62500
2002-06-24	10.40	10.40	10.05	10.29	48800
2002-06-25	10.45	10.45	10.12	10.12	10700
2002-06-26	9.55	9.80	9.51	9.75	609200
2002-06-27	9.95	9.95	9.77	9.86	166300
2002-06-28	9.98	10.37	9.98	10.37	246200
2002-07-01	9.78	9.78	9.47	9.58	59800
2002-07-02	9.68	9.70	9.06	9.27	140400
2002-07-03	9.43	9.59	9.20	9.49	136200
2002-07-05	10.08	10.13	9.86	10.13	44900
2002-07-08	10.40	10.40	10.25	10.34	168800
2002-07-09	10.50	10.50	10.27	10.35	26800
2002-07-10	10.35	10.35	9.86	9.87	24200
2002-07-11	9.82	10.24	9.82	10.23	46400
2002-07-12	10.50	10.64	10.37	10.49	12900
2002-07-15	10.35	10.50	9.00	10.48	108000
2002-07-16	10.28	10.59	10.19	10.44	16000
2002-07-17	10.48	10.62	10.31	10.62	97600
2002-07-18	10.48	10.48	10.22	10.22	7100
2002-07-19	10.00	10.07	9.91	9.91	10700
2002-07-22	9.56	9.80	9.53	9.62	42600
2002-07-23	10.00	10.00	9.50	9.62	65300
2002-07-24	9.32	9.85	9.21	9.84	229900
2002-07-25	9.30	9.59	8.58	8.90	737600
2002-07-26	9.01	9.01	8.62	8.97	116900
2002-07-29	9.00	9.27	8.82	9.27	128000
2002-07-30	9.35	9.35	9.05	9.15	362900
2002-07-31	9.28	9.28	8.88	8.92	83100
2002-08-01	9.17	9.17	8.76	8.82	65600
2002-08-02	8.90	9.04	8.71	8.71	59700
2002-08-05	8.25	8.42	8.00	8.01	163200
2002-08-06	8.05	8.73	8.05	8.41	75300
2002-08-07	8.72	8.84	8.60	8.79	102100
2002-08-08	8.67	8.95	8.67	8.89	35600
2002-08-09	8.80	9.05	8.80	8.92	17200
2002-08-12	8.90	8.90	8.62	8.74	52400
2002-08-13	8.75	9.05	8.75	8.76	63300
2002-08-14	9.09	9.35	9.00	9.35	30500
2002-08-15	9.08	9.45	9.08	9.39	65300
2002-08-16	9.25	9.31	9.24	9.31	91800
2002-08-19	9.31	9.36	9.31	9.34	46600
2002-08-20	9.40	9.40	8.87	8.92	11500
2002-08-21	9.14	9.14	8.93	9.14	7600
2002-08-22	9.20	9.24	8.95	9.24	18300
2002-08-23	9.28	9.28	9.01	9.22	121300
2002-08-26	9.12	9.30	9.03	9.30	73800
2002-08-27	9.25	9.25	9.00	9.00	24100
2002-08-28	8.60	8.82	8.60	8.62	43600
2002-08-29	8.61	8.74	8.58	8.69	324300
2002-08-30	8.75	8.80	8.75	8.80	5400
2002-09-03	8.58	8.58	8.10	8.10	15200
2002-09-04	8.39	8.45	8.11	8.15	160000
2002-09-05	8.23	8.23	7.86	7.90	60400
2002-09-06	8.04	8.19	8.04	8.19	11400
2002-09-09	8.30	8.44	8.21	8.39	15600
2002-09-10	8.68	8.74	8.48	8.70	55500
2002-09-11	8.85	8.85	8.50	8.50	236700
2002-09-12	8.58	8.58	8.41	8.48	18000
2002-09-13	8.21	8.29	8.21	8.26	6800
2002-09-16	8.13	8.13	7.91	8.01	19000
2002-09-17	8.39	8.41	8.06	8.10	163500
2002-09-18	8.10	8.10	8.01	8.03	11400
2002-09-19	8.15	8.15	7.90	7.90	18600
2002-09-20	8.10	8.10	7.71	7.80	5700
2002-09-23	7.51	7.63	7.50	7.55	16000
2002-09-24	7.50	7.50	7.31	7.39	16900
2002-09-25	7.54	7.65	7.47	7.65	21500
2002-09-26	7.65	7.80	7.50	7.50	13500
2002-09-27	7.40	7.47	7.35	7.36	7200
2002-09-30	7.30	7.65	7.25	7.65	114500
2002-10-01	7.55	7.56	7.26	7.50	53100
2002-10-02	7.50	7.50	7.23	7.23	23600
2002-10-03	7.19	7.24	7.00	7.23	4300
2002-10-04	7.19	7.19	7.01	7.01	1000
2002-10-07	7.00	7.00	6.61	6.61	62600
2002-10-08	7.10	7.10	6.78	6.95	9900
2002-10-09	6.99	6.99	6.81	6.85	23900
2002-10-10	6.76	7.03	6.76	7.03	181800
2002-10-11	6.90	7.20	6.90	7.20	37600
2002-10-14	7.05	7.09	6.89	6.91	13100
2002-10-15	7.44	7.74	7.36	7.66	298800
2002-10-16	7.69	7.69	7.50	7.53	286200
2002-10-17	7.94	8.10	7.86	8.10	134700
2002-10-18	8.40	8.40	8.19	8.38	54200
2002-10-21	8.22	8.48	8.22	8.48	221400
2002-10-22	7.77	7.90	7.77	7.89	65500
2002-10-23	8.36	8.61	8.36	8.60	92900
2002-10-24	8.61	8.62	8.36	8.62	189400
2002-10-25	8.64	8.69	8.50	8.63	42700
2002-10-28	8.59	8.75	8.50	8.50	53700
2002-10-29	8.59	8.59	8.09	8.33	51000
2002-10-30	8.12	8.49	8.12	8.49	20900
2002-10-31	8.43	8.51	8.26	8.36	2600
2002-11-01	8.23	8.54	8.08	8.53	53300
2002-11-04	8.59	8.90	8.59	8.78	228000
2002-11-05	8.58	8.61	8.46	8.60	145700
2002-11-06	8.99	8.99	8.81	8.90	168100
2002-11-07	8.82	8.93	8.62	8.71	49000
2002-11-08	9.09	9.12	8.90	9.09	21600
2002-11-11	8.88	8.88	8.51	8.60	22900
2002-11-12	8.69	8.85	8.64	8.85	21600
2002-11-13	8.80	8.84	8.51	8.79	124400
2002-11-14	8.56	8.99	8.56	8.78	107500
2002-11-15	9.09	9.44	8.90	9.40	325900
2002-11-18	9.35	9.40	9.16	9.16	464300
2002-11-19	9.13	9.13	8.77	8.77	185700
2002-11-20	8.73	8.75	8.54	8.75	241300
2002-11-21	8.52	8.80	8.51	8.77	1507100
2002-11-22	8.95	8.99	8.80	8.82	339400
2002-11-25	8.80	8.90	8.75	8.82	555300
2002-11-26	8.80	8.80	8.50	8.60	253700
2002-11-27	8.69	8.78	8.61	8.78	169900
2002-11-29	8.77	8.78	8.57	8.69	3800
2002-12-02	8.93	8.93	8.50	8.66	135300
2002-12-03	8.84	8.84	8.61	8.70	468800
2002-12-04	8.58	8.58	8.36	8.41	657100
2002-12-05	8.78	8.78	8.44	8.70	35700
2002-12-06	8.53	8.64	8.50	8.64	18600
2002-12-09	8.67	8.77	8.60	8.66	26300
2002-12-10	8.76	8.77	8.62	8.69	205900
2002-12-11	8.50	8.50	8.35	8.35	124600
2002-12-12	8.48	8.48	8.25	8.26	106100
2002-12-13	8.07	8.11	8.06	8.10	35000
2002-12-16	8.22	8.40	8.17	8.21	82100
2002-12-17	8.28	8.28	8.00	8.17	134100
2002-12-18	8.23	8.23	7.89	7.91	165500
2002-12-19	7.92	7.95	7.91	7.91	128300
2002-12-20	8.29	8.29	8.05	8.10	44000
2002-12-23	7.90	8.18	7.90	8.14	32000
2002-12-24	8.14	8.14	7.95	8.14	2800
2002-12-26	8.02	8.34	8.02	8.21	5400
2002-12-27	8.18	8.18	7.76	7.80	73400
2002-12-30	7.93	7.99	7.76	7.83	19200
2002-12-31	7.85	8.15	7.85	8.15	47200
2003-01-02	8.29	8.29	8.19	8.29	39500
2003-01-03	8.30	8.59	8.29	8.30	27900
2003-01-06	8.60	8.69	8.51	8.57	17400
2003-01-07	8.53	8.69	8.45	8.67	93000
2003-01-08	8.83	8.88	8.57	8.64	50300
2003-01-09	8.75	8.97	8.70	8.97	232800
2003-01-10	8.93	8.98	8.81	8.92	143200
2003-01-13	9.33	9.33	9.20	9.27	38300
2003-01-14	9.16	9.43	9.16	9.25	58900
2003-01-15	9.07	9.24	9.01	9.15	34000
2003-01-16	9.15	9.19	8.92	8.93	26500
2003-01-17	8.80	8.97	8.71	8.88	126400
2003-01-21	8.73	8.99	8.73	8.78	81600
2003-01-22	8.91	9.15	8.90	8.95	134500
2003-01-23	9.30	9.37	9.16	9.34	223800
2003-01-24	9.30	9.30	8.71	8.76	227100
2003-01-27	8.71	9.09	8.70	8.85	420900
2003-01-28	9.04	9.10	8.79	9.09	43300
2003-01-29	9.03	9.03	8.85	8.97	1120100
2003-01-30	9.01	9.19	8.85	8.85	419300
2003-01-31	8.85	8.94	8.81	8.91	74300
2003-02-03	8.85	9.00	8.76	9.00	33200
2003-02-04	9.00	9.00	8.70	8.94	4200
2003-02-05	8.99	9.01	8.81	9.01	500
2003-02-06	8.37	8.54	8.37	8.38	158500
2003-02-07	8.35	8.35	8.16	8.30	161800
2003-02-10	8.24	8.24	8.11	8.18	148800
2003-02-11	8.18	8.25	8.16	8.20	178600
2003-02-12	8.22	8.22	8.12	8.12	70800
2003-02-13	8.11	8.11	7.86	7.88	167600
2003-02-14	7.71	8.19	7.71	8.07	167200
2003-02-18	8.34	8.35	8.10	8.29	205000
2003-02-19	8.19	8.19	7.96	8.08	72000
2003-02-20	8.02	8.11	8.00	8.11	438100
2003-02-21	8.00	8.10	7.93	8.10	53800
2003-02-24	8.03	8.15	8.03	8.09	366900
2003-02-25	7.89	7.90	7.72	7.90	407400
2003-02-26	7.94	7.95	7.79	7.80	116000
2003-02-27	7.90	7.90	7.76	7.85	122400
2003-02-28	7.72	8.07	7.72	8.05	169500
2003-03-03	8.13	8.13	7.87	7.99	67000
2003-03-04	8.00	8.08	7.71	7.71	57200
2003-03-05	7.71	7.94	7.66	7.89	311500
2003-03-06	7.69	7.81	7.66	7.75	518100
2003-03-07	7.68	7.85	7.55	7.85	140500
2003-03-10	7.52	7.64	7.52	7.59	23600
2003-03-11	7.56	7.65	7.56	7.61	147500
2003-03-12	7.67	7.81	7.61	7.76	115900
2003-03-13	7.91	8.18	7.84	8.18	235700
2003-03-14	8.19	8.19	8.04	8.08	162400
2003-03-17	7.97	8.20	7.97	8.11	450000
2003-03-18	8.44	8.44	8.16	8.27	307600
2003-03-19	8.34	8.34	8.10	8.15	170200
2003-03-20	8.25	8.55	8.25	8.54	135200
2003-03-21	8.55	8.63	8.35	8.62	70600
2003-03-24	8.30	8.30	7.90	7.94	65400
2003-03-25	7.96	8.28	7.96	8.06	836900
2003-03-26	8.10	8.19	8.02	8.12	208400
2003-03-27	8.18	8.18	8.03	8.04	17300
2003-03-28	8.04	8.18	7.97	8.09	76100
2003-03-31	7.84	7.84	7.60	7.79	77600
2003-04-01	7.84	7.95	7.67	7.95	146200
2003-04-02	7.94	7.97	7.80	7.95	218300
2003-04-03	7.94	7.94	7.75	7.76	368300
2003-04-04	8.02	8.09	7.98	8.04	72200
2003-04-07	8.44	8.48	8.11	8.20	182100
2003-04-08	8.29	8.29	8.02	8.02	9300
2003-04-09	8.14	8.25	8.00	8.05	86000
2003-04-10	8.39	8.39	8.07	8.20	142700
2003-04-11	8.07	8.42	8.07	8.21	148200
2003-04-14	8.00	8.21	7.90	8.21	70700
2003-04-15	8.32	8.32	8.06	8.18	22700
2003-04-16	8.33	8.33	8.21	8.22	89800
2003-04-17	8.19	8.40	8.13	8.40	78000
2003-04-21	8.31	8.42	8.31	8.41	26400
2003-04-22	8.25	8.30	8.16	8.29	58000
2003-04-23	8.37	8.37	8.16	8.22	66100
2003-04-24	7.82	7.85	7.64	7.64	361900
2003-04-25	7.49	7.51	7.37	7.37	92600
2003-04-28	7.34	7.64	7.34	7.57	160300
2003-04-29	7.60	7.79	7.60	7.73	920600
2003-04-30	7.56	7.74	7.53	7.56	102000
2003-05-01	7.65	7.65	7.50	7.57	146700
2003-05-02	7.65	7.80	7.52	7.75	822200
2003-05-05	7.75	7.80	7.61	7.71	142500
2003-05-06	7.85	7.90	7.70	7.83	736800
2003-05-07	7.85	7.85	7.71	7.83	69800
2003-05-08	7.60	7.68	7.59	7.63	156400
2003-05-09	7.69	7.90	7.69	7.87	192000
2003-05-12	7.86	8.05	7.86	7.98	405900
2003-05-13	8.14	8.14	7.96	8.05	187000
2003-05-14	8.23	8.23	7.94	7.98	256300
2003-05-15	8.15	8.15	7.96	8.12	377100
2003-05-16	8.03	8.03	7.82	7.87	112600
2003-05-19	7.81	7.84	7.68	7.68	196800
2003-05-20	7.76	7.84	7.71	7.75	238800
2003-05-21	7.71	7.89	7.71	7.82	112000
2003-05-22	7.85	7.94	7.81	7.90	319600
2003-05-23	8.00	8.10	7.99	8.04	113800
2003-05-27	8.14	8.30	8.02	8.26	403100
2003-05-28	8.24	8.29	8.20	8.21	724100
2003-05-29	8.21	8.35	8.21	8.29	497100
2003-05-30	8.37	8.61	8.34	8.50	560200
2003-06-02	8.57	8.78	8.57	8.61	834400
2003-06-03	8.59	8.74	8.50	8.60	288100
2003-06-04	8.50	8.99	8.46	8.83	851800
2003-06-05	8.50	8.84	8.50	8.82	289500
2003-06-06	8.87	9.00	8.70	8.88	406900
2003-06-09	8.98	8.98	8.70	8.80	160800
2003-06-10	8.82	8.92	8.79	8.92	289400
2003-06-11	8.89	8.89	8.77	8.88	418200
2003-06-12	8.99	9.04	8.90	8.97	59000
2003-06-13	8.97	8.97	8.78	8.86	93200
2003-06-16	8.92	9.19	8.89	9.08	143100
2003-06-17	9.27	9.47	9.10	9.10	398000
2003-06-18	9.29	9.30	9.16	9.29	80300
2003-06-19	9.25	9.28	9.11	9.14	950900
2003-06-20	9.16	9.28	9.09	9.20	154800
2003-06-23	9.19	9.19	8.83	8.94	400000
2003-06-24	8.78	9.05	8.78	8.89	298000
2003-06-25	9.23	9.23	8.92	9.04	312900
2003-06-26	9.14	9.15	8.93	9.15	145200
2003-06-27	9.13	9.13	8.89	8.89	281700
2003-06-30	9.23	9.23	8.82	8.94	156100
2003-07-01	9.06	9.34	9.06	9.34	734100
2003-07-02	9.48	9.79	9.43	9.61	483900
2003-07-03	9.70	9.70	9.49	9.52	157900
2003-07-07	10.25	10.40	10.01	10.01	343400
2003-07-08	10.29	10.29	10.03	10.20	289600
2003-07-09	10.14	10.30	10.00	10.01	462000
2003-07-10	9.93	9.93	9.73	9.76	999400
2003-07-11	9.71	10.00	9.71	9.86	172700
2003-07-14	10.14	10.31	10.10	10.25	396400
2003-07-15	10.03	10.23	10.03	10.17	127800
2003-07-16	10.29	10.30	10.07	10.08	249200
2003-07-17	9.89	9.94	9.72	9.72	250100
2003-07-18	9.99	10.20	9.79	10.15	163600
2003-07-21	9.99	9.99	9.65	9.82	165300
2003-07-22	9.90	10.03	9.80	9.94	89700
2003-07-23	9.98	10.09	9.80	9.85	179500
2003-07-24	10.20	10.34	10.01	10.04	107700
2003-07-25	10.30	10.40	10.13	10.34	111700
2003-07-28	10.35	10.39	10.15	10.18	285200
2003-07-29	10.15	10.20	9.90	10.20	188400
2003-07-30	10.05	10.09	9.93	9.95	94600
2003-07-31	10.06	10.47	10.05	10.22	139600
2003-08-01	10.28	10.38	10.12	10.20	250100
2003-08-04	10.12	10.17	10.06	10.12	35800
2003-08-05	10.05	10.05	9.76	9.90	241900
2003-08-06	9.82	9.90	9.73	9.76	115200
2003-08-07	9.80	10.00	9.80	9.89	333400
2003-08-08	10.01	10.01	9.70	9.72	68400
2003-08-11	9.99	9.99	9.76	9.87	428200
2003-08-12	9.81	10.04	9.81	10.00	241800
2003-08-13	10.53	10.53	10.26	10.35	127800
2003-08-14	10.54	10.54	10.33	10.35	132100
2003-08-15	10.45	10.45	10.33	10.33	64500
2003-08-18	10.59	10.70	10.37	10.47	225700
2003-08-19	10.50	10.50	10.38	10.47	321400
2003-08-20	10.54	10.70	10.38	10.68	247500
2003-08-21	10.94	11.05	10.81	11.02	644800
2003-08-22	11.40	11.40	11.06	11.15	897400
2003-08-25	11.28	11.28	11.00	11.00	150000
2003-08-26	10.70	10.89	10.51	10.75	388100
2003-08-27	10.77	10.77	10.57	10.68	790500
2003-08-28	10.86	10.94	10.56	10.94	754000
2003-08-29	11.13	11.35	10.90	11.13	503100
2003-09-02	11.43	11.47	11.07	11.39	549300
2003-09-03	11.31	11.32	11.01	11.24	413200
2003-09-04	11.03	11.10	10.90	10.95	204800
2003-09-05	10.91	11.14	10.86	10.90	226500
2003-09-08	11.20	11.49	11.14	11.38	308100
2003-09-09	11.25	11.35	11.03	11.07	146500
2003-09-10	10.91	11.00	10.80	10.82	97700
2003-09-11	10.85	11.10	10.80	10.91	1560400
2003-09-12	11.05	11.12	10.80	10.81	344400
2003-09-15	10.83	10.95	10.78	10.80	278400
2003-09-16	11.09	11.16	11.02	11.15	468200
2003-09-17	11.39	11.40	11.12	11.12	889200
2003-09-18	11.24	11.35	11.13	11.33	209700
2003-09-19	11.30	11.30	11.11	11.14	132000
2003-09-22	10.92	11.10	10.86	10.97	274300
2003-09-23	11.01	11.10	11.00	11.02	516400
2003-09-24	11.24	11.25	10.94	10.94	404200
2003-09-25	11.02	11.15	10.91	10.91	198200
2003-09-26	10.78	11.01	10.78	10.90	213300
2003-09-29	10.96	11.20	10.96	11.00	107000
2003-09-30	11.11	11.11	10.80	10.99	312500
2003-10-01	11.09	11.20	10.94	11.19	432700
2003-10-02	11.33	11.35	11.22	11.33	194200
2003-10-03	11.44	11.69	11.37	11.56	2348700
2003-10-06	11.81	11.81	11.60	11.60	857100
2003-10-07	11.41	11.60	11.41	11.49	129700
2003-10-08	11.50	11.60	11.34	11.42	173400
2003-10-09	11.69	11.78	11.59	11.59	236500
2003-10-10	11.65	11.85	11.65	11.82	202300
2003-10-13	11.99	12.07	11.92	12.00	213400
2003-10-14	11.97	11.97	11.51	11.65	677400
2003-10-15	11.88	11.88	11.65	11.65	213700
2003-10-16	12.04	12.04	11.81	11.85	440200
2003-10-17	11.87	11.88	11.62	11.62	291100
2003-10-20	12.02	12.02	11.76	11.81	128300
2003-10-21	11.94	11.94	11.78	11.89	349500
2003-10-22	11.80	11.84	11.59	11.61	343900
2003-10-23	11.41	11.56	11.40	11.46	268600
2003-10-24	11.46	11.50	11.31	11.50	236800
2003-10-27	11.42	11.59	11.42	11.59	172600
2003-10-28	12.00	12.01	11.60	11.97	321600
2003-10-29	11.97	11.97	11.79	11.94	104600
2003-10-30	11.99	11.99	11.75	11.90	268100
2003-10-31	11.84	11.87	11.65	11.65	176800
2003-11-03	11.93	11.95	11.75	11.94	221000
2003-11-04	11.93	11.98	11.77	11.87	223200
2003-11-05	11.93	11.96	11.82	11.92	789000
2003-11-06	11.66	11.82	11.52	11.78	451400
2003-11-07	11.94	11.94	11.75	11.75	1298500
2003-11-10	11.91	11.91	11.63	11.66	112300
2003-11-11	11.51	11.69	11.40	11.44	181800
2003-11-12	11.79	11.79	11.49	11.60	199200
2003-11-13	11.51	11.69	11.51	11.60	456400
2003-11-14	11.60	11.79	11.51	11.55	352600
2003-11-17	10.95	11.40	10.90	11.22	1809100
2003-11-18	11.43	11.44	11.13	11.20	271200
2003-11-19	11.34	11.34	11.03	11.11	231000
2003-11-20	11.10	11.13	10.91	11.13	337100
2003-11-21	10.97	11.11	10.97	10.99	903900
2003-11-24	11.29	11.29	11.01	11.16	371800
2003-11-25	11.32	11.32	11.11	11.23	330700
2003-11-26	11.11	11.24	11.03	11.07	286100
2003-11-28	11.11	11.15	11.01	11.08	138100
2003-12-01	11.27	11.35	11.13	11.35	405900
2003-12-02	11.38	11.38	11.14	11.33	253800
2003-12-03	11.37	11.37	11.21	11.26	416300
2003-12-04	11.28	11.43	11.22	11.33	272500
2003-12-05	11.33	11.33	11.10	11.13	188400
2003-12-08	11.05	11.14	11.01	11.11	321000
2003-12-09	11.13	11.25	11.04	11.17	332600
2003-12-10	11.02	11.02	10.90	10.93	118500
2003-12-11	11.05	11.35	11.05	11.35	252200
2003-12-12	11.06	11.21	11.06	11.18	83900
2003-12-15	11.38	11.38	11.11	11.24	231900
2003-12-16	11.15	11.29	11.15	11.28	232300
2003-12-17	11.02	11.03	10.90	10.92	385200
2003-12-18	11.06	11.17	10.94	11.16	1547000
2003-12-19	11.08	11.08	10.92	11.01	1026100
2003-12-22	11.19	11.29	11.10	11.24	177200
2003-12-23	11.17	11.22	11.10	11.16	218800
2003-12-24	11.18	11.30	11.13	11.25	108200
2003-12-26	11.19	11.21	11.15	11.19	29100
2003-12-29	11.09	11.19	11.04	11.15	131200
2003-12-30	11.22	11.25	11.05	11.16	164300
2003-12-31	11.21	11.24	11.10	11.24	141100
2004-01-02	11.56	11.80	11.47	11.66	284400
2004-01-05	11.87	11.99	11.80	11.80	396800
2004-01-06	11.94	11.94	11.75	11.88	304200
2004-01-07	11.89	11.90	11.69	11.90	909300
2004-01-08	11.97	11.99	11.91	11.95	400300
2004-01-09	11.98	12.00	11.80	11.95	353300
2004-01-12	12.00	12.20	11.90	11.94	252500
2004-01-13	11.98	12.00	11.70	11.75	1643800
2004-01-14	12.00	12.24	11.86	12.19	408500
2004-01-15	12.19	12.21	12.01	12.16	163800
2004-01-16	12.18	12.18	11.98	12.02	284200
2004-01-20	12.18	12.19	11.96	12.12	547100
2004-01-21	12.11	12.12	12.05	12.12	653800
2004-01-22	12.19	12.28	12.05	12.19	219900
2004-01-23	12.25	12.26	12.01	12.20	347500
2004-01-26	12.19	12.35	12.05	12.29	755900
2004-01-27	12.39	12.39	12.06	12.15	1147200
2004-01-28	12.39	12.45	12.12	12.15	804000
2004-01-29	12.06	12.19	12.00	12.15	488200
2004-01-30	12.11	12.30	12.11	12.22	264200
2004-02-02	12.14	12.23	11.87	12.15	446500
2004-02-03	11.96	12.05	11.86	12.04	357500
2004-02-04	11.85	11.99	11.85	11.85	82500
2004-02-05	11.99	12.05	11.86	12.05	77200
2004-02-06	12.19	12.23	12.05	12.21	354700
2004-02-09	12.30	12.47	12.25	12.25	501900
2004-02-10	12.44	12.44	12.26	12.39	105900
2004-02-11	12.39	12.47	12.22	12.35	513500
2004-02-12	12.32	12.34	12.24	12.24	844700
2004-02-13	12.49	12.49	12.36	12.38	808800
2004-02-17	12.51	12.62	12.42	12.61	408400
2004-02-18	12.55	12.55	12.44	12.49	173600
2004-02-19	12.71	12.71	12.58	12.60	607400
2004-02-20	12.60	12.60	12.39	12.50	392900
2004-02-23	12.70	12.70	12.38	12.55	163600
2004-02-24	12.44	12.44	12.19	12.29	579100
2004-02-25	12.49	12.50	12.34	12.48	210800
2004-02-26	12.69	12.69	12.48	12.52	706600
2004-02-27	12.70	12.71	12.63	12.64	294100
2004-03-01	13.04	13.28	12.93	13.25	1082700
2004-03-02	13.34	13.38	13.15	13.20	2969000
2004-03-03	13.14	13.20	13.01	13.15	199400
2004-03-04	13.39	13.43	13.24	13.36	687600
2004-03-05	13.09	13.35	13.01	13.20	349600
2004-03-08	13.05	13.06	12.80	12.85	1022600
2004-03-09	13.14	13.14	12.90	12.98	999200
2004-03-10	13.04	13.04	11.86	12.65	1046200
2004-03-11	12.66	12.75	12.57	12.57	550200
2004-03-12	12.52	12.70	12.40	12.65	730700
2004-03-15	12.16	12.24	12.10	12.21	321600
2004-03-16	12.20	12.33	12.15	12.28	381800
2004-03-17	12.33	12.45	12.26	12.40	453500
2004-03-18	12.74	12.89	12.56	12.80	391600
2004-03-19	12.64	12.71	12.37	12.65	817700
2004-03-22	10.81	11.95	10.75	11.25	3130900
2004-03-23	11.74	11.75	11.40	11.53	2189800
2004-03-24	11.78	11.80	11.65	11.65	1095700
2004-03-25	11.69	11.80	11.60	11.72	1689200
2004-03-26	11.67	11.67	11.25	11.33	1920000
2004-03-29	12.17	12.32	12.15	12.20	781600
2004-03-30	12.14	12.18	12.01	12.11	463200
2004-03-31	12.20	12.25	12.17	12.18	303900
2004-04-01	12.28	12.49	12.23	12.49	743900
2004-04-02	12.49	12.58	12.37	12.47	1229800
2004-04-05	12.54	12.70	12.48	12.68	771000
2004-04-06	12.58	12.59	12.49	12.59	284900
2004-04-07	12.52	12.58	12.47	12.48	430600
2004-04-08	12.74	12.74	12.51	12.58	334800
2004-04-12	12.90	12.99	12.78	12.95	364200
2004-04-13	12.95	12.98	12.65	12.70	859000
2004-04-14	12.83	12.90	12.79	12.84	815000
2004-04-15	12.61	12.65	12.49	12.53	417700
2004-04-16	12.80	12.80	12.65	12.80	395100
2004-04-19	12.80	12.80	12.51	12.80	191400
2004-04-20	12.80	12.80	12.61	12.61	392100
2004-04-21	12.79	12.91	12.61	12.79	2303000
2004-04-22	12.74	12.87	12.70	12.79	521400
2004-04-23	12.84	12.85	12.71	12.80	766400
2004-04-26	12.77	12.79	12.55	12.67	942900
2004-04-27	12.60	12.64	12.46	12.47	852100
2004-04-28	12.26	12.34	11.90	11.95	1085700
2004-04-29	11.78	11.95	11.51	11.63	798000
2004-04-30	11.31	11.44	11.13	11.17	1024600
2004-05-03	11.32	11.36	11.13	11.36	380200
2004-05-04	11.60	11.60	11.40	11.50	555700
2004-05-05	10.99	11.19	10.88	11.14	1603900
2004-05-06	11.18	11.18	10.88	10.96	429800
2004-05-07	11.11	11.20	10.99	11.05	1352900
2004-05-10	10.55	10.62	10.31	10.41	1255100
2004-05-11	10.81	10.95	10.66	10.89	582100
2004-05-12	11.03	11.03	10.49	10.90	749200
2004-05-13	10.74	10.79	10.55	10.56	862800
2004-05-14	10.57	10.68	10.25	10.35	710600
2004-05-17	10.06	10.06	9.71	9.85	708600
2004-05-18	10.24	10.24	10.01	10.14	414900
2004-05-19	10.85	10.99	10.66	10.75	1031300
2004-05-20	10.66	10.75	10.55	10.68	1102500
2004-05-21	10.99	11.05	10.83	11.04	720500
2004-05-24	10.95	10.96	10.82	10.94	237800
2004-05-25	10.90	11.10	10.81	11.10	725400
2004-05-26	11.01	11.13	10.98	11.05	395800
2004-05-27	11.11	11.20	11.10	11.20	466300
2004-05-28	11.30	11.30	11.14	11.24	478100
2004-06-01	10.86	11.01	10.81	10.92	591300
2004-06-02	10.89	10.89	10.48	10.76	484000
2004-06-03	10.27	10.38	10.21	10.30	166000
2004-06-04	10.33	10.47	10.33	10.42	370900
2004-06-07	10.90	11.14	10.76	11.03	377900
2004-06-08	11.13	11.13	10.91	11.00	386900
2004-06-09	11.05	11.05	10.70	10.71	297200
2004-06-10	10.78	10.79	10.55	10.65	125200
2004-06-14	10.25	10.25	10.00	10.08	768500
2004-06-15	10.44	10.44	10.20	10.30	566800
2004-06-16	10.24	10.24	10.00	10.08	860800
2004-06-17	10.37	10.39	10.20	10.38	655300
2004-06-18	10.05	10.25	10.05	10.11	316500
2004-06-21	10.22	10.25	10.01	10.02	224900
2004-06-22	10.07	10.23	10.05	10.23	439900
2004-06-23	10.50	10.68	10.36	10.55	878700
2004-06-24	10.55	10.70	10.55	10.64	700000
2004-06-25	10.56	10.76	10.56	10.72	452500
2004-06-28	10.64	10.65	10.41	10.48	163400
2004-06-29	10.56	10.63	10.41	10.55	457000
2004-06-30	10.84	10.84	10.62	10.82	271300
2004-07-01	10.79	10.90	10.52	10.55	688400
2004-07-02	10.64	10.64	10.31	10.59	241400
2004-07-06	10.50	10.50	10.25	10.30	145100
2004-07-07	10.36	10.58	10.36	10.53	752900
2004-07-08	10.53	10.54	10.41	10.46	257300
2004-07-09	10.51	10.65	10.46	10.57	229500
2004-07-12	10.46	10.50	10.30	10.40	302200
2004-07-13	10.35	10.46	10.33	10.44	118600
2004-07-14	10.31	10.31	10.15	10.24	351900
2004-07-15	10.06	10.13	9.99	9.99	290600
2004-07-16	10.09	10.09	9.90	9.91	398700
2004-07-19	9.98	10.04	9.85	10.00	322700
2004-07-20	9.74	9.90	9.65	9.89	516600
2004-07-21	10.03	10.03	9.71	9.75	873100
2004-07-22	9.78	9.98	9.66	9.84	377000
2004-07-23	9.66	9.76	9.53	9.55	232200
2004-07-26	9.53	9.68	9.51	9.63	206800
2004-07-27	9.86	9.86	9.68	9.86	562000
2004-07-28	9.78	9.78	9.54	9.74	686100
2004-07-29	9.78	9.78	9.55	9.77	351200
2004-07-30	9.87	9.92	9.79	9.80	545100
2004-08-02	9.79	9.79	9.61	9.72	315600
2004-08-03	9.73	9.85	9.73	9.79	287600
2004-08-04	9.60	9.75	9.60	9.66	759200
2004-08-05	9.82	9.98	9.82	9.84	427400
2004-08-06	9.76	9.79	9.62	9.63	122600
2004-08-09	9.94	9.94	9.75	9.80	203300
2004-08-10	9.90	9.99	9.80	9.99	475700
2004-08-11	9.84	9.84	9.75	9.80	178100
2004-08-12	9.75	9.77	9.60	9.62	231800
2004-08-13	9.85	9.85	9.73	9.76	225400
2004-08-16	9.65	9.93	9.65	9.89	576200
2004-08-17	9.83	9.85	9.70	9.71	306700
2004-08-18	9.85	10.14	9.84	10.14	1190700
2004-08-19	10.29	10.35	10.21	10.30	623000
2004-08-20	10.35	10.50	10.27	10.49	870000
2004-08-23	10.48	10.50	10.40	10.44	313700
2004-08-24	10.52	10.59	10.41	10.49	606800
2004-08-25	10.45	10.74	10.43	10.74	749100
2004-08-26	10.89	10.89	10.75	10.77	941800
2004-08-27	10.85	10.85	10.69	10.70	425000
2004-08-30	10.70	10.70	10.53	10.53	870100
2004-08-31	10.52	10.64	10.42	10.64	821900
2004-09-01	10.68	10.86	10.68	10.77	239600
2004-09-02	10.80	10.90	10.75	10.90	126500
2004-09-03	10.56	10.68	10.50	10.60	210700
2004-09-07	10.76	10.79	10.74	10.75	678100
2004-09-08	10.69	10.71	10.53	10.56	502800
2004-09-09	10.60	10.84	10.55	10.82	536700
2004-09-10	10.78	10.85	10.68	10.85	559400
2004-09-13	10.88	11.02	10.82	10.90	1228800
2004-09-14	10.80	10.93	10.80	10.90	277800
2004-09-15	10.82	10.82	10.66	10.66	736600
2004-09-16	10.73	10.89	10.72	10.89	750100
2004-09-17	10.70	10.76	10.60	10.75	564000
2004-09-20	10.74	10.79	10.66	10.79	561700
2004-09-21	10.95	11.22	10.85	11.01	1423100
2004-09-22	11.00	11.01	10.75	10.80	603100
2004-09-23	10.87	10.89	10.74	10.79	547000
2004-09-24	10.78	10.79	10.68	10.73	265100
2004-09-27	10.51	10.60	10.51	10.54	299200
2004-09-28	10.50	10.68	10.50	10.68	609200
2004-09-29	10.59	10.69	10.56	10.62	253800
2004-09-30	10.55	10.70	10.55	10.70	1085800
2004-10-01	10.83	11.08	10.83	11.08	411300
2004-10-04	11.45	11.45	11.16	11.34	719300
2004-10-05	11.30	11.34	11.16	11.25	621500
2004-10-06	11.05	11.30	11.05	11.28	218300
2004-10-07	11.20	11.34	11.18	11.24	626800
2004-10-08	11.25	11.29	11.05	11.06	536100
2004-10-11	11.10	11.15	11.06	11.12	358400
2004-10-12	10.90	10.98	10.70	10.98	673300
2004-10-13	10.95	10.97	10.75	10.80	1703100
2004-10-14	10.62	10.70	10.49	10.49	431900
2004-10-15	10.55	10.80	10.55	10.73	284200
2004-10-18	10.55	10.65	10.48	10.61	597400
2004-10-19	10.71	10.75	10.60	10.64	668600
2004-10-20	10.55	10.69	10.54	10.69	621400
2004-10-21	10.60	10.79	10.60	10.73	542300
2004-10-22	10.75	10.75	10.50	10.51	238900
2004-10-25	10.45	10.64	10.40	10.53	436300
2004-10-26	10.45	10.59	10.43	10.59	1139900
2004-10-27	10.48	10.79	10.44	10.78	1802000
2004-10-28	10.65	10.70	10.53	10.64	528700
2004-10-29	10.65	10.73	10.64	10.69	679400
2004-11-01	10.60	10.69	10.53	10.63	2051000
2004-11-02	10.78	10.95	10.76	10.80	1761900
2004-11-03	11.18	11.25	11.05	11.18	1779400
2004-11-04	11.18	11.40	11.15	11.36	1097900
2004-11-05	11.45	11.52	11.43	11.52	3098600
2004-11-08	11.48	11.49	11.39	11.47	1543800
2004-11-09	11.42	11.45	11.32	11.40	670100
2004-11-10	11.35	11.35	11.25	11.31	494600
2004-11-11	11.39	11.39	11.11	11.36	889000
2004-11-12	11.39	11.39	11.28	11.37	473400
2004-11-15	11.45	11.45	11.31	11.40	728000
2004-11-16	11.43	11.43	11.29	11.38	420800
2004-11-17	11.75	11.84	11.72	11.79	1695000
2004-11-18	11.89	11.90	11.47	11.88	513600
2004-11-19	11.82	11.83	11.57	11.62	623200
2004-11-22	11.36	11.45	11.26	11.42	1815400
2004-11-23	11.42	11.46	11.26	11.26	1127200
2004-11-24	11.54	11.59	11.43	11.55	996200
2004-11-26	11.36	11.36	11.30	11.33	412800
2004-11-29	11.35	11.39	11.18	11.28	838500
2004-11-30	11.48	11.48	11.21	11.26	2088100
2004-12-01	11.29	11.38	11.24	11.32	2377300
2004-12-02	11.50	11.55	11.37	11.46	1990200
2004-12-03	11.48	11.51	11.40	11.41	499100
2004-12-06	11.48	11.60	11.46	11.60	528500
2004-12-07	11.60	11.62	11.43	11.45	840600
2004-12-08	11.45	11.64	11.45	11.59	657100
2004-12-09	11.39	11.59	11.31	11.50	1032800
2004-12-10	11.35	11.45	11.30	11.45	890100
2004-12-13	11.43	11.43	11.31	11.40	420400
2004-12-14	11.40	11.50	11.35	11.45	1390300
2004-12-15	11.74	11.75	11.64	11.71	928300
2004-12-16	11.70	11.78	11.61	11.71	407800
2004-12-17	11.69	11.99	11.59	11.70	2210700
2004-12-20	11.75	11.75	11.55	11.68	6546100
2004-12-21	11.58	11.75	11.58	11.75	535200
2004-12-22	11.84	11.84	11.70	11.72	304500
2004-12-23	11.74	11.78	11.57	11.58	411100
2004-12-27	11.53	11.61	11.50	11.53	351300
2004-12-28	11.61	11.75	11.61	11.73	195800
2004-12-29	12.02	12.15	11.81	11.91	415100
2004-12-30	12.08	12.08	11.82	11.90	213900
2004-12-31	11.98	12.08	11.96	12.06	110200
2005-01-03	12.09	12.15	11.87	11.87	450600
2005-01-04	11.75	11.85	11.51	11.60	853600
2005-01-05	11.60	11.65	11.47	11.55	1213900
2005-01-06	11.50	11.60	11.45	11.54	577900
2005-01-07	11.54	11.58	11.40	11.45	488400
2005-01-10	11.40	11.55	11.31	11.45	1187500
2005-01-11	11.49	11.50	11.40	11.45	745000
2005-01-12	11.37	11.50	11.30	11.50	754700
2005-01-13	11.40	11.41	11.25	11.30	661900
2005-01-14	11.39	11.50	11.35	11.45	552200
2005-01-18	11.60	11.65	11.49	11.59	1141000
2005-01-19	11.54	11.57	11.38	11.38	425400
2005-01-20	11.36	11.54	11.31	11.32	529400
2005-01-21	11.42	11.48	11.30	11.30	853900
2005-01-24	11.81	11.86	11.15	11.15	1319400
2005-01-25	11.13	11.28	11.13	11.24	1776700
2005-01-26	11.35	11.50	11.23	11.45	1897900
2005-01-27	11.48	11.50	11.40	11.40	4099600
2005-01-28	11.50	11.50	11.34	11.40	442100
2005-01-31	11.74	11.84	11.66	11.78	666800
2005-02-01	11.78	11.85	11.73	11.78	514300
2005-02-02	11.98	11.98	11.88	11.97	765000
2005-02-03	11.93	11.97	11.80	11.83	1231900
2005-02-04	11.87	12.10	11.81	12.08	707400
2005-02-07	12.01	12.12	11.98	12.12	442500
2005-02-08	12.05	12.27	12.02	12.25	1739000
2005-02-09	12.19	12.29	12.07	12.14	643400
2005-02-10	12.19	12.24	12.05	12.07	304900
2005-02-11	12.00	12.28	12.00	12.23	1091900
2005-02-14	12.15	12.22	12.10	12.21	774200
2005-02-15	12.19	12.34	12.17	12.28	567500
2005-02-16	12.20	12.20	12.15	12.15	425000
2005-02-17	12.05	12.10	11.86	11.87	1009800
2005-02-18	12.08	12.08	11.98	12.00	629300
2005-02-22	11.98	12.08	11.88	11.90	854600
2005-02-23	12.15	12.15	11.94	12.00	1015000
2005-02-24	12.10	12.21	12.06	12.19	700300
2005-02-25	12.35	12.51	12.30	12.51	1129200
2005-02-28	12.64	12.69	12.37	12.44	1354500
2005-03-01	12.59	12.68	12.57	12.64	1095900
2005-03-02	12.62	12.62	12.41	12.42	972600
2005-03-03	12.49	12.51	12.31	12.33	643600
2005-03-04	12.40	12.43	12.27	12.29	1517900
2005-03-07	12.38	12.49	12.33	12.46	885500
2005-03-08	12.37	12.38	12.25	12.30	434800
2005-03-09	12.39	12.42	12.24	12.26	908200
2005-03-10	12.37	12.37	12.13	12.20	835900
2005-03-11	12.27	12.35	12.10	12.24	542000
2005-03-14	12.06	12.17	12.00	12.06	431600
2005-03-15	11.88	11.98	11.70	11.73	1409300
2005-03-16	11.88	11.90	11.71	11.77	707000
2005-03-17	11.67	11.83	11.67	11.80	355400
2005-03-18	11.88	11.88	11.76	11.84	909600
2005-03-21	11.80	11.80	11.65	11.70	520800
2005-03-22	11.73	11.73	11.40	11.49	645900
2005-03-23	11.55	11.62	11.50	11.50	1219600
2005-03-24	11.39	11.60	11.39	11.53	350900
2005-03-28	11.65	11.65	11.50	11.57	433900
2005-03-29	11.35	11.40	11.17	11.25	1335900
2005-03-30	11.43	11.44	11.26	11.40	895900
2005-03-31	11.70	11.70	11.47	11.58	194800
2005-04-01	11.80	11.82	11.62	11.66	1790900
2005-04-04	11.65	11.65	11.40	11.50	431600
2005-04-05	11.38	11.64	11.38	11.53	300600
2005-04-06	11.60	11.64	11.55	11.62	333000
2005-04-07	11.58	11.58	11.41	11.50	577400
2005-04-08	11.65	11.65	11.52	11.52	198400
2005-04-11	11.63	11.63	11.44	11.45	463500
2005-04-12	11.48	11.64	11.42	11.63	375600
2005-04-13	11.60	11.60	11.48	11.53	820400
2005-04-14	11.47	11.50	11.19	11.28	1192300
2005-04-15	11.11	11.25	11.11	11.18	1119800
2005-04-18	11.00	11.09	10.91	11.05	736400
2005-04-19	11.10	11.25	11.10	11.18	1246800
2005-04-20	11.10	11.12	10.90	10.90	467200
2005-04-21	11.10	11.20	11.06	11.18	543300
2005-04-22	11.10	11.19	11.05	11.14	425700
2005-04-25	11.27	11.27	11.18	11.23	685900
2005-04-26	11.33	11.38	11.25	11.28	746500
2005-04-27	11.07	11.27	11.07	11.16	2985300
2005-04-28	11.40	11.40	11.25	11.28	501300
2005-04-29	11.48	11.48	11.28	11.37	788700
2005-05-02	11.45	11.54	11.44	11.48	442200
2005-05-03	11.49	11.49	11.37	11.46	757000
2005-05-04	11.50	11.65	11.41	11.63	746500
2005-05-05	11.79	12.00	11.40	11.92	1790000
2005-05-06	11.92	11.95	11.85	11.92	525100
2005-05-09	11.88	11.89	11.78	11.84	550100
2005-05-10	11.72	11.76	11.65	11.69	222400
2005-05-11	11.69	11.90	11.58	11.80	315800
2005-05-12	11.80	11.80	11.53	11.56	339900
2005-05-13	11.65	11.90	11.65	11.80	1261200
2005-05-16	11.68	11.80	11.65	11.75	598600
2005-05-17	11.70	11.74	11.58	11.74	122700
2005-05-18	11.71	11.85	11.65	11.77	378900
2005-05-19	11.94	11.94	11.82	11.91	445600
2005-05-20	11.75	11.86	11.75	11.83	603000
2005-05-23	11.61	11.78	11.61	11.68	163600
2005-05-24	11.73	11.73	11.63	11.70	198000
2005-05-25	11.65	11.70	11.61	11.66	313000
2005-05-26	11.85	11.85	11.75	11.81	1298700
2005-05-27	11.92	11.93	11.82	11.90	369300
2005-05-31	11.95	11.96	11.82	11.85	1140400
2005-06-01	11.77	11.87	11.72	11.79	133900
2005-06-02	11.90	11.90	11.80	11.85	1368700
2005-06-03	12.10	12.12	11.85	11.90	679300
2005-06-06	12.09	12.15	12.00	12.14	1878500
2005-06-07	11.97	12.20	11.92	12.09	1031400
2005-06-08	12.25	12.25	12.10	12.11	452600
2005-06-09	12.10	12.18	12.06	12.17	561500
2005-06-10	12.20	12.25	11.94	12.01	934500
2005-06-13	12.11	12.28	11.61	12.19	1269400
2005-06-14	12.29	12.29	12.09	12.10	1146800
2005-06-15	12.30	12.33	12.10	12.22	1097700
2005-06-16	12.35	12.39	12.23	12.32	844700
2005-06-17	12.50	12.50	12.36	12.46	1407000
2005-06-20	12.40	12.42	12.32	12.34	856500
2005-06-21	12.38	13.00	12.27	12.30	385100
2005-06-22	12.50	12.54	12.43	12.53	1089600
2005-06-23	12.57	12.59	12.41	12.42	874300
2005-06-24	12.45	12.46	12.33	12.34	633900
2005-06-27	12.35	12.38	12.29	12.31	394600
2005-06-28	12.31	12.44	12.28	12.44	612100
2005-06-29	12.20	12.20	12.12	12.13	499200
2005-06-30	12.18	12.18	12.04	12.10	503800
2005-07-01	12.11	12.18	12.10	12.10	857900
2005-07-05	12.01	12.12	11.96	12.07	343900
2005-07-06	12.07	12.07	11.93	11.97	1299400
2005-07-07	11.92	11.97	11.74	11.93	639800
2005-07-08	11.90	12.05	11.85	12.02	637700
2005-07-11	12.10	12.34	12.10	12.33	518000
2005-07-12	12.39	12.45	12.36	12.45	718000
2005-07-13	12.35	12.49	12.30	12.44	2063300
2005-07-14	12.52	12.84	12.46	12.46	460500
2005-07-15	12.82	12.82	12.44	12.50	444500
2005-07-18	12.52	12.52	12.39	12.43	555200
2005-07-19	12.42	12.59	12.42	12.58	1133400
2005-07-20	12.55	12.60	12.46	12.60	285200
2005-07-21	12.53	12.69	12.46	12.61	553900
2005-07-22	12.60	12.63	12.55	12.60	271900
2005-07-25	12.60	12.63	12.53	12.55	212100
2005-07-26	12.31	12.42	12.30	12.40	345300
2005-07-27	12.39	12.39	12.30	12.31	861000
2005-07-28	12.42	12.49	12.39	12.43	902300
2005-07-29	12.32	12.34	12.24	12.25	664300
2005-08-01	12.28	12.40	12.27	12.36	511100
2005-08-02	12.48	12.60	12.47	12.58	839800
2005-08-03	12.60	12.74	12.55	12.65	1235100
2005-08-04	12.70	12.70	12.50	12.50	874800
2005-08-05	12.56	12.56	12.30	12.32	496100
2005-08-08	12.03	12.47	12.03	12.37	375300
2005-08-09	12.30	12.50	12.30	12.47	1226400
2005-08-10	12.48	12.54	12.35	12.43	601700
2005-08-11	12.49	12.54	12.39	12.49	418900
2005-08-12	12.82	12.82	12.21	12.44	631600
2005-08-15	12.26	12.30	12.16	12.22	387200
2005-08-16	12.25	12.25	12.00	12.04	930400
2005-08-17	12.12	12.18	12.05	12.18	362200
2005-08-18	12.12	12.13	11.93	11.96	374500
2005-08-19	11.92	12.03	11.88	11.92	289900
2005-08-22	12.15	12.30	12.06	12.19	344500
2005-08-23	12.12	12.12	11.98	12.05	584600
2005-08-24	11.93	11.96	11.80	11.81	699400
2005-08-25	11.80	11.91	11.79	11.87	188000
2005-08-26	11.91	11.95	11.80	11.86	659800
2005-08-29	11.75	11.83	11.69	11.78	548800
2005-08-30	11.55	11.64	11.50	11.60	1228200
2005-08-31	11.51	11.75	11.40	11.75	943500
2005-09-01	11.68	11.80	11.62	11.79	700200
2005-09-02	11.61	11.86	11.61	11.80	358100
2005-09-06	11.90	11.97	11.80	11.96	575600
2005-09-07	11.83	11.90	11.76	11.77	1410200
2005-09-08	11.80	11.80	11.72	11.75	453300
2005-09-09	11.70	11.83	11.62	11.80	2255900
2005-09-12	11.76	11.90	11.76	11.85	563900
2005-09-13	11.90	11.90	11.75	11.85	1291200
2005-09-14	11.85	11.86	11.75	11.83	304100
2005-09-15	11.69	11.76	11.65	11.65	949100
2005-09-16	11.62	11.68	11.48	11.62	1639200
2005-09-19	11.60	11.60	11.41	11.48	724500
2005-09-20	11.72	11.75	11.51	11.58	2904700
2005-09-21	11.65	11.65	11.45	11.47	614200
2005-09-22	11.40	11.40	11.25	11.31	1336600
2005-09-23	11.28	11.29	11.14	11.20	826500
2005-09-26	11.20	11.30	11.14	11.25	855900
2005-09-27	11.12	11.20	11.05	11.15	1841100
2005-09-28	11.12	11.23	11.12	11.21	1164400
2005-09-29	11.19	11.64	11.19	11.60	4350400
2005-09-30	11.70	11.79	11.66	11.71	2383400
2005-10-03	11.51	11.74	11.51	11.71	1326700
2005-10-04	11.70	11.88	11.61	11.65	1598800
2005-10-05	11.72	11.75	11.46	11.50	936400
2005-10-06	11.55	11.61	11.35	11.44	1194000
2005-10-07	11.68	11.73	11.26	11.66	674100
2005-10-10	11.65	11.65	11.47	11.53	701800
2005-10-11	11.50	11.60	11.41	11.45	771900
2005-10-12	11.32	11.35	11.10	11.22	1335000
2005-10-13	11.26	11.26	11.01	11.18	820500
2005-10-14	11.22	11.25	11.09	11.18	1015600
2005-10-17	11.00	11.10	10.93	11.04	1322500
2005-10-18	11.02	11.10	10.95	10.95	3855300
2005-10-19	10.75	10.85	10.60	10.82	2291700
2005-10-20	10.80	10.87	10.60	10.62	1701900
2005-10-21	10.70	10.82	10.65	10.80	588000
2005-10-24	10.72	10.94	10.71	10.89	718700
2005-10-25	10.77	10.83	10.73	10.77	882900
2005-10-26	10.78	10.87	10.69	10.72	958600
2005-10-27	10.70	10.74	10.50	10.50	977000
2005-10-28	10.65	10.79	10.56	10.71	893000
2005-10-31	10.92	11.08	10.84	11.06	1804100
2005-11-01	10.99	11.05	10.93	11.00	541500
2005-11-02	10.91	11.31	10.91	11.30	1059500
2005-11-03	11.18	11.39	11.18	11.37	2905400
2005-11-04	11.32	11.35	11.17	11.25	1323100
2005-11-07	11.22	11.28	11.13	11.22	1474100
2005-11-08	11.62	11.62	11.07	11.17	8831000
2005-11-09	11.55	11.55	11.30	11.45	3677200
2005-11-10	11.50	11.60	11.42	11.59	3847900
2005-11-11	11.72	11.79	11.69	11.74	3141100
2005-11-14	11.91	11.99	11.65	11.70	1183300
2005-11-15	11.55	11.65	11.48	11.50	2403600
2005-11-16	11.80	11.80	11.47	11.62	750200
2005-11-17	11.72	11.72	11.49	11.64	1973400
2005-11-18	11.84	11.84	11.60	11.64	2003500
2005-11-21	11.65	11.67	11.56	11.65	1353000
2005-11-22	11.60	11.67	11.48	11.65	3042800
2005-11-23	11.66	11.82	11.66	11.76	1218600
2005-11-25	11.30	11.78	11.30	11.72	470900
2005-11-28	11.88	11.88	11.69	11.69	1311500
2005-11-29	11.75	11.83	11.66	11.68	1998400
2005-11-30	11.75	11.95	11.75	11.87	3354100
2005-12-01	12.00	12.54	11.82	11.97	4785400
2005-12-02	12.00	12.03	11.93	11.95	4104600
2005-12-05	12.25	12.25	12.09	12.18	3898700
2005-12-06	12.25	12.39	12.21	12.30	5665400
2005-12-07	12.29	12.30	12.04	12.11	4460900
2005-12-08	12.02	12.03	11.86	11.88	2070300
2005-12-09	12.00	12.01	11.90	11.95	1523300
2005-12-12	11.90	12.03	11.90	11.95	2846800
2005-12-13	12.24	12.24	11.85	11.95	2960700
2005-12-14	11.92	11.96	11.86	11.94	3271100
2005-12-15	12.05	12.07	11.95	12.02	5003200
2005-12-16	12.18	12.25	12.17	12.18	3547100
2005-12-19	12.40	12.42	12.20	12.23	2192100
2005-12-20	12.34	12.37	12.26	12.31	3287300
2005-12-21	12.47	12.47	12.38	12.43	2206200
2005-12-22	12.36	12.36	12.28	12.32	2131400
2005-12-23	12.35	12.46	12.35	12.40	1272200
2005-12-27	12.32	12.50	12.30	12.34	2014100
2005-12-28	12.42	12.44	12.35	12.41	2435400
2005-12-29	12.49	12.59	12.49	12.52	2094200
2005-12-30	12.42	12.51	12.40	12.48	1405600
2006-01-03	12.75	12.99	12.68	12.92	6428400
2006-01-04	12.95	13.03	12.91	12.99	7657700
2006-01-05	13.25	13.27	13.05	13.19	3613700
2006-01-06	13.15	13.25	13.10	13.21	3925000
2006-01-09	13.55	14.00	13.00	13.42	7797900
2006-01-10	13.28	13.28	13.15	13.17	4245900
2006-01-11	13.28	13.29	13.19	13.27	3051000
2006-01-12	13.38	13.46	13.08	13.10	4754800
2006-01-13	13.15	13.21	13.03	13.20	3604800
2006-01-17	13.15	13.20	12.93	12.96	5397300
2006-01-18	12.75	12.76	12.52	12.58	8238600
2006-01-19	12.65	12.84	12.60	12.80	5993400
2006-01-20	12.69	12.78	12.33	12.54	5088600
2006-01-23	12.56	12.66	12.50	12.59	2449100
2006-01-24	12.72	12.83	12.69	12.76	4213400
2006-01-25	12.95	12.98	12.70	12.81	7492200
2006-01-26	12.85	13.44	12.82	13.40	7692400
2006-01-27	14.00	14.06	13.21	13.56	7797000
2006-01-30	13.61	13.70	13.55	13.64	3402700
2006-01-31	13.68	13.69	13.48	13.48	4156400
2006-02-01	13.42	13.50	13.34	13.45	3201900
2006-02-02	13.42	13.44	13.11	13.12	5582900
2006-02-03	12.92	13.08	12.85	12.98	4528200
2006-02-06	13.36	13.38	13.18	13.18	4633600
2006-02-07	13.16	13.20	13.00	13.09	3581000
2006-02-08	12.94	13.16	12.85	13.08	5231100
2006-02-09	13.00	13.06	12.92	12.99	6450200
2006-02-10	12.94	12.95	12.67	12.95	4971000
2006-02-13	12.87	12.87	12.58	12.61	2501500
2006-02-14	12.85	12.95	12.73	12.95	2929600
2006-02-15	12.79	12.88	12.77	12.88	3105900
2006-02-16	13.04	13.14	12.96	13.09	3295200
2006-02-17	13.03	13.03	12.91	12.96	1247700
2006-02-21	12.94	13.02	12.83	12.83	5624700
2006-02-22	12.70	12.80	12.63	12.68	3266500
2006-02-23	12.62	12.63	12.51	12.61	4509500
2006-02-24	12.75	12.75	12.66	12.71	2764500
2006-02-27	12.72	12.87	12.68	12.87	5494200
2006-02-28	12.75	12.85	12.56	12.64	4518900
2006-03-01	12.82	13.04	12.81	13.04	3378800
2006-03-02	13.01	13.04	12.90	13.03	2354700
2006-03-03	12.67	12.78	12.63	12.70	4150900
2006-03-06	12.75	12.75	12.50	12.56	1380300
2006-03-07	12.51	12.51	12.19	12.39	3862900
2006-03-08	12.24	12.45	12.16	12.43	1997900
2006-03-09	12.53	12.55	12.29	12.31	1603900
2006-03-10	12.47	12.74	12.28	12.41	3030200
2006-03-13	12.51	12.60	12.48	12.50	2532400
2006-03-14	12.42	12.65	12.35	12.63	2558100
2006-03-15	12.59	12.64	12.51	12.63	3100400
2006-03-16	12.49	12.59	12.41	12.42	2186700
2006-03-17	12.53	12.53	12.41	12.50	1453100
2006-03-20	12.54	12.55	12.41	12.52	1728700
2006-03-21	12.37	12.46	12.25	12.29	4408400
2006-03-22	12.19	12.32	12.16	12.29	2025100
2006-03-23	12.25	12.29	12.12	12.16	3823100
2006-03-24	12.19	12.28	12.19	12.24	1470900
2006-03-27	12.28	12.35	12.26	12.32	2168200
2006-03-28	12.38	12.39	12.24	12.25	1937900
2006-03-29	12.43	12.56	12.36	12.54	2720100
2006-03-30	12.62	12.74	12.55	12.60	4538700
2006-03-31	12.63	13.08	12.63	12.73	1731200
2006-04-03	12.81	12.99	12.76	12.90	6055800
2006-04-04	12.94	13.00	12.87	12.93	3361500
2006-04-05	12.93	13.08	12.92	13.04	2278200
2006-04-06	13.19	13.24	13.00	13.08	3301700
2006-04-07	13.17	13.17	12.85	12.88	3232100
2006-04-10	13.14	13.16	13.01	13.06	3000400
2006-04-11	13.07	13.07	12.85	12.92	1506700
2006-04-12	13.00	13.05	12.91	13.03	2134700
2006-04-13	13.08	13.19	13.08	13.11	2170600
2006-04-17	13.49	13.49	13.25	13.36	2595400
2006-04-18	13.39	13.61	13.39	13.58	3138400
2006-04-19	13.58	13.65	13.46	13.60	2533700
2006-04-20	13.73	13.86	13.61	13.78	2535700
2006-04-21	13.87	13.87	13.52	13.61	3783300
2006-04-24	13.83	13.83	13.48	13.63	6158700
2006-04-25	13.69	13.69	13.49	13.60	2576700
2006-04-26	13.77	13.90	13.76	13.86	3965900
2006-04-27	13.80	13.94	13.72	13.90	2248500
2006-04-28	13.90	13.93	13.84	13.84	2280900
2006-05-01	13.92	14.01	13.91	13.91	3940400
2006-05-02	14.03	14.13	14.02	14.08	6264600
2006-05-03	14.20	14.20	14.05	14.18	2986400
2006-05-04	14.42	14.51	14.36	14.49	4197100
2006-05-05	14.62	14.75	14.55	14.73	4437100
2006-05-08	14.93	14.94	14.85	14.88	3988100
2006-05-09	14.69	14.71	14.54	14.55	4922100
2006-05-10	14.53	14.53	14.40	14.53	1819800
2006-05-11	14.60	14.65	14.05	14.14	4948100
2006-05-12	14.14	14.18	13.82	14.05	5637800
2006-05-15	13.81	13.89	13.25	13.65	5290100
2006-05-16	13.59	13.69	13.51	13.58	2647900
2006-05-17	13.79	13.79	13.27	13.36	5079400
2006-05-18	13.28	13.48	13.21	13.39	4070300
2006-05-19	13.47	13.52	13.19	13.52	5239500
2006-05-22	12.90	12.96	12.57	12.84	9361600
2006-05-23	12.99	13.24	12.85	12.85	5422900
2006-05-24	13.07	13.14	12.80	13.05	3870100
2006-05-25	13.01	13.27	13.01	13.25	4076800
2006-05-26	13.17	13.32	13.03	13.13	1714900
2006-05-30	12.98	13.01	12.65	12.65	2498000
2006-05-31	12.84	12.90	12.74	12.87	2821800
2006-06-01	12.99	13.23	12.89	13.20	3865100
2006-06-02	13.43	13.47	13.24	13.29	2718000
2006-06-05	12.83	12.89	12.54	12.60	5573300
2006-06-06	12.81	12.83	12.41	12.61	4611100
2006-06-07	12.49	12.56	12.32	12.34	3939300
2006-06-08	11.75	12.00	11.51	11.88	8160400
2006-06-09	12.18	12.30	11.92	11.95	3458700
2006-06-12	12.05	12.06	11.74	11.75	3029600
2006-06-13	11.66	11.70	11.46	11.57	5633800
2006-06-14	11.71	12.11	11.71	12.06	4386000
2006-06-15	12.15	12.42	12.12	12.36	2941800
2006-06-16	12.58	12.61	12.26	12.35	2328300
2006-06-19	12.44	12.51	12.21	12.22	1451700
2006-06-20	12.03	12.10	11.94	11.99	2183600
2006-06-21	11.87	12.23	11.87	12.12	4474200
2006-06-22	12.32	12.32	12.05	12.24	2828100
2006-06-23	12.12	12.24	12.03	12.18	811900
2006-06-26	12.25	12.27	12.15	12.24	2101600
2006-06-27	12.39	12.39	12.07	12.10	1884600
2006-06-28	12.26	12.31	12.06	12.30	2439600
2006-06-29	12.49	12.82	12.45	12.80	3957700
2006-06-30	12.83	12.85	12.68	12.82	1918600
2006-07-03	12.81	12.93	12.80	12.91	1323400
2006-07-05	12.62	12.64	12.49	12.52	1849500
2006-07-06	12.65	12.67	12.54	12.57	942900
2006-07-07	12.59	12.60	12.40	12.42	2390900
2006-07-10	12.61	12.69	12.53	12.57	2122700
2006-07-11	12.49	12.60	12.42	12.60	1078500
2006-07-12	12.46	12.51	12.36	12.42	1531700
2006-07-13	12.25	12.34	12.04	12.11	3098300
2006-07-14	11.96	12.00	11.83	11.89	3801600
2006-07-17	11.52	11.68	11.52	11.64	1618800
2006-07-18	11.68	11.72	11.53	11.62	1631400
2006-07-19	11.63	12.13	11.62	12.01	5330000
2006-07-20	12.24	12.24	11.91	11.99	2783100
2006-07-21	11.96	12.00	11.78	11.80	2712300
2006-07-24	11.96	12.13	11.86	12.08	3724600
2006-07-25	12.01	12.14	11.97	12.09	2906700
2006-07-26	11.98	12.12	11.92	12.08	1483600
2006-07-27	12.21	12.32	12.10	12.12	2101200
2006-07-28	12.23	12.50	12.17	12.43	2349600
2006-07-31	12.21	12.28	12.20	12.27	1276800
2006-08-01	12.10	12.17	11.98	12.04	2944300
2006-08-02	12.20	12.31	12.19	12.23	2574800
2006-08-03	12.04	12.29	12.04	12.23	1060900
2006-08-04	12.21	12.35	12.07	12.13	1319200
2006-08-07	12.10	12.15	12.00	12.03	1772900
2006-08-08	12.30	12.40	12.21	12.21	4577300
2006-08-09	12.50	12.60	12.38	12.41	3562800
2006-08-10	12.56	12.63	12.52	12.56	1864800
2006-08-11	12.52	12.56	12.43	12.45	1894400
2006-08-14	12.56	12.70	12.56	12.57	1697800
2006-08-15	12.72	12.87	12.71	12.81	2309500
2006-08-16	12.87	12.95	12.87	12.91	3855100
2006-08-17	12.95	13.07	12.92	13.05	2580400
2006-08-18	12.97	13.00	12.85	12.99	2155900
2006-08-21	12.45	12.59	12.43	12.58	2386800
2006-08-22	12.60	12.68	12.52	12.52	2568800
2006-08-23	12.56	12.57	12.36	12.37	1323500
2006-08-24	12.45	12.53	12.39	12.42	1230200
2006-08-25	12.35	12.47	12.31	12.36	805200
2006-08-28	12.29	12.34	12.22	12.28	1349800
2006-08-29	12.37	12.37	12.21	12.36	1898000
2006-08-30	12.45	12.53	12.43	12.46	2095300
2006-08-31	12.54	12.58	12.48	12.50	1763200
2006-09-01	12.66	12.77	12.66	12.77	1936100
2006-09-05	12.80	12.92	12.80	12.89	4087700
2006-09-06	12.72	12.73	12.59	12.63	2146900
2006-09-07	12.70	12.72	12.53	12.69	3184300
2006-09-08	12.72	12.76	12.66	12.72	1969200
2006-09-11	12.71	12.77	12.56	12.70	2270700
2006-09-12	12.60	12.85	12.60	12.84	3506900
2006-09-13	12.76	12.88	12.74	12.84	1963600
2006-09-14	12.56	12.74	12.56	12.63	2508000
2006-09-15	12.80	12.90	12.73	12.80	2987800
2006-09-18	13.05	13.21	13.05	13.20	2630700
2006-09-19	13.16	13.19	12.88	13.02	5713100
2006-09-20	13.16	13.50	13.14	13.50	6916600
2006-09-21	13.27	13.34	13.12	13.16	2992800
2006-09-22	13.19	13.19	12.96	13.00	4309100
2006-09-25	13.20	13.31	13.02	13.26	2313100
2006-09-26	13.16	13.29	13.16	13.26	2148000
2006-09-27	13.27	13.28	13.16	13.24	1967400
2006-09-28	13.15	13.21	13.09	13.15	2334900
2006-09-29	13.09	13.09	12.80	12.80	7513800
2006-10-02	13.13	13.17	13.06	13.07	6853500
2006-10-03	13.15	13.15	13.02	13.06	5386500
2006-10-04	12.91	13.18	12.91	13.12	3874200
2006-10-05	13.03	13.37	13.03	13.34	5665600
2006-10-06	13.24	13.27	13.16	13.20	1668400
2006-10-09	13.14	13.23	13.11	13.19	767900
2006-10-10	13.06	13.27	13.06	13.20	2343700
2006-10-11	13.19	13.23	13.10	13.15	4078000
2006-10-12	13.17	13.33	13.17	13.30	3690700
2006-10-13	13.36	13.42	13.33	13.36	3865300
2006-10-16	13.50	13.54	13.44	13.47	2634500
2006-10-17	13.35	13.38	13.19	13.33	2054300
2006-10-18	13.31	13.38	13.18	13.19	1797000
2006-10-19	13.15	13.21	13.12	13.20	1320200
2006-10-20	13.20	13.20	13.11	13.13	4002600
2006-10-23	13.06	13.25	13.06	13.24	2673500
2006-10-24	13.06	13.30	13.06	13.27	1668700
2006-10-25	13.28	13.29	13.20	13.27	4109600
2006-10-26	13.24	13.35	13.24	13.29	1719600
2006-10-27	13.25	13.32	13.16	13.17	2850400
2006-10-30	13.18	13.18	13.05	13.09	1298400
2006-10-31	13.10	13.24	13.10	13.24	1862400
2006-11-01	13.28	13.28	13.02	13.05	6252300
2006-11-02	13.21	13.32	13.18	13.30	2824800
2006-11-03	13.39	13.59	13.39	13.51	4555400
2006-11-06	13.56	13.65	13.51	13.64	5045700
2006-11-07	13.72	13.74	13.64	13.65	1750300
2006-11-08	13.58	13.67	13.51	13.66	958200
2006-11-09	13.61	13.61	13.46	13.48	2119200
2006-11-10	13.64	13.64	13.55	13.58	2390600
2006-11-13	13.57	13.62	13.50	13.60	1684300
2006-11-14	13.67	13.80	13.64	13.74	2923500
2006-11-15	13.73	13.84	13.73	13.76	2742300
2006-11-16	14.21	14.21	13.75	13.75	1359000
2006-11-17	13.69	13.78	13.63	13.78	505800
2006-11-20	13.71	13.78	13.66	13.76	3986900
2006-11-21	13.85	13.93	13.81	13.89	2106700
2006-11-22	14.00	14.08	13.94	14.02	3321200
2006-11-24	14.12	14.30	14.09	14.28	2814000
2006-11-27	14.32	14.39	14.10	14.11	6284800
2006-11-28	14.12	14.20	14.03	14.16	5708800
2006-11-29	14.32	14.47	14.32	14.36	2917600
2006-11-30	14.58	14.62	14.47	14.52	6051200
2006-12-01	14.61	14.69	14.43	14.54	7543700
2006-12-04	14.67	14.83	14.62	14.80	4533600
2006-12-05	14.70	14.88	14.70	14.87	4439500
2006-12-06	14.97	15.03	14.75	14.86	2248200
2006-12-07	14.90	14.92	14.76	14.77	3793700
2006-12-08	14.63	14.77	14.62	14.70	3174700
2006-12-11	14.60	14.66	14.56	14.60	2500100
2006-12-12	14.24	14.30	14.19	14.27	3439800
2006-12-13	14.31	14.34	14.21	14.22	2173400
2006-12-14	14.25	14.42	14.25	14.39	2420400
2006-12-15	14.47	14.56	14.40	14.40	2983400
2006-12-18	14.56	14.63	13.64	14.55	3476000
2006-12-19	14.19	14.44	14.19	14.41	2389100
2006-12-20	14.24	14.27	14.16	14.21	3353900
2006-12-21	14.18	14.26	14.14	14.15	1736700
2006-12-22	14.21	14.24	14.19	14.20	568100
2006-12-26	14.28	14.44	14.28	14.40	1119200
2006-12-27	14.48	14.57	14.35	14.52	2063800
2006-12-28	14.54	14.54	14.38	14.40	1772700
2006-12-29	14.40	14.88	14.40	14.51	1377400
2007-01-03	14.88	14.90	14.65	14.73	9268300
2007-01-04	14.60	14.81	14.58	14.78	4198700
2007-01-05	14.56	14.56	14.39	14.41	3826600
2007-01-08	14.46	14.46	14.27	14.36	2321900
2007-01-09	14.34	14.38	14.18	14.21	2628900
2007-01-10	14.05	14.23	13.83	14.18	4042800
2007-01-11	14.05	14.27	14.01	14.15	5627700
2007-01-12	14.32	14.47	14.30	14.46	2077900
2007-01-16	14.47	14.47	14.35	14.42	2883000
2007-01-17	14.47	14.57	14.41	14.51	3259600
2007-01-18	14.68	14.69	14.39	14.42	6061000
2007-01-19	14.34	14.53	14.33	14.48	3471900
2007-01-22	14.48	14.48	14.29	14.32	3028100
2007-01-23	14.33	14.60	14.33	14.54	4493500
2007-01-24	14.71	14.84	14.65	15.00	3603100
2007-01-25	14.70	14.70	14.33	14.37	5133700
2007-01-26	14.38	14.39	14.19	14.35	4031600
2007-01-29	14.17	14.25	14.09	14.15	3261300
2007-01-30	14.19	14.27	14.15	14.22	2039000
2007-01-31	14.09	14.24	14.00	14.22	5975100
2007-02-01	14.18	14.28	14.16	14.28	2406100
2007-02-02	14.38	14.38	14.28	14.31	3389700
2007-02-05	14.20	14.48	14.20	14.28	4539800
2007-02-06	14.56	14.56	14.29	14.51	8230300
2007-02-07	14.54	14.55	14.40	14.46	7965000
2007-02-08	14.40	14.46	14.33	14.40	3711900
2007-02-09	14.44	14.49	14.20	14.22	6448300
2007-02-12	14.28	14.28	14.04	14.11	3682209
2007-02-13	14.03	14.10	13.98	14.10	9459164
2007-02-14	14.22	14.50	14.22	14.46	5516244
2007-02-15	14.40	14.62	14.39	14.60	6087100
2007-02-16	14.43	14.61	14.43	14.61	6004200
2007-02-20	14.68	14.68	14.27	14.55	3462500
2007-02-21	14.48	14.67	14.47	14.63	3618500
2007-02-22	14.67	14.79	14.60	14.68	4427000
2007-02-23	14.67	14.73	14.42	14.47	5821200
2007-02-26	14.60	14.62	14.34	14.41	5792266
2007-02-27	14.17	14.18	13.40	13.55	12544700
2007-02-28	13.87	14.03	13.62	13.93	8979900
2007-03-01	13.69	13.87	13.41	13.83	5230696
2007-03-02	13.52	13.88	13.46	13.59	4331800
2007-03-05	13.25	13.43	13.02	13.08	7663300
2007-03-06	13.56	13.68	13.45	13.59	4906400
2007-03-07	13.51	13.56	13.38	13.43	6398900
2007-03-08	13.65	13.82	13.60	13.72	5046100
2007-03-09	13.69	13.74	13.53	13.62	3733900
2007-03-12	14.00	14.00	13.65	13.84	3061800
2007-03-13	13.76	13.79	13.44	13.46	6591100
2007-03-14	13.54	13.63	13.23	13.60	6774700
2007-03-15	13.59	13.87	13.59	13.76	3973500
2007-03-16	13.80	13.86	13.60	13.67	2636100
2007-03-19	13.80	13.93	13.77	13.91	3038000
2007-03-20	13.72	13.92	13.72	13.92	5047923
2007-03-21	13.92	14.29	13.87	14.23	5718000
2007-03-22	14.15	14.28	14.04	14.05	5251400
2007-03-23	14.16	14.17	14.05	14.17	4221200
2007-03-26	14.10	14.16	13.94	14.15	3495367
2007-03-27	13.92	14.03	13.92	14.00	2671897
2007-03-28	13.95	13.97	13.71	13.72	2553800
2007-03-29	13.99	14.05	13.77	13.93	4275600
2007-03-30	13.95	14.01	13.81	13.94	2817300
2007-04-02	13.95	14.02	13.88	13.98	2539000
2007-04-03	13.98	14.19	13.98	14.15	2678565
2007-04-04	14.11	14.17	14.02	14.15	11500180
2007-04-05	14.13	14.27	14.07	14.24	4235069
2007-04-09	14.38	14.40	14.27	14.30	3594800
2007-04-10	14.35	14.37	14.30	14.31	2391182
2007-04-11	14.36	14.40	14.20	14.24	3863674
2007-04-12	14.20	14.45	14.16	14.42	4653063
2007-04-13	14.25	14.33	14.16	14.30	3168203
2007-04-16	14.34	14.41	14.30	14.41	2842747
2007-04-17	14.34	14.34	14.10	14.12	4043000
2007-04-18	14.19	14.22	14.10	14.14	2574342
2007-04-19	13.94	14.02	13.82	13.99	3308867
2007-04-20	14.01	14.12	13.99	14.10	3507994
2007-04-23	14.12	14.18	14.03	14.06	5251220
2007-04-24	14.20	14.25	14.11	14.19	6320620
2007-04-25	14.16	14.27	14.10	14.23	2847281
2007-04-26	14.20	14.23	14.08	14.20	4628572
2007-04-27	14.01	14.11	13.96	14.04	4101744
2007-04-30	14.05	14.05	13.80	13.81	3197264
2007-05-01	13.85	13.90	13.74	13.88	3752702
2007-05-02	14.00	14.17	13.97	14.15	4545669
2007-05-03	14.24	14.25	14.14	14.24	4408311
2007-05-04	14.43	14.48	14.34	14.41	3839200
2007-05-07	14.46	14.57	14.46	14.52	3730553
2007-05-08	14.40	14.44	14.30	14.39	3929074
2007-05-09	14.36	14.45	14.30	14.41	4479700
2007-05-10	14.43	14.44	14.14	14.18	7454094
2007-05-11	14.27	14.43	14.23	14.41	4022247
2007-05-14	14.26	14.34	14.11	14.16	4155219
2007-05-15	14.16	14.26	14.10	14.12	3212291
2007-05-16	14.16	14.30	14.10	14.30	3439676
2007-05-17	14.28	14.32	14.17	14.24	2348325
2007-05-18	14.35	14.35	14.22	14.32	2735001
2007-05-21	14.40	14.49	14.39	14.39	8902673
2007-05-22	14.50	14.59	14.48	14.55	7027041
2007-05-23	14.55	14.67	14.50	14.51	4410558
2007-05-24	14.50	14.62	14.27	14.30	6391500
2007-05-25	14.50	14.55	14.43	14.52	2475567
2007-05-29	14.63	14.68	14.51	14.61	3746477
2007-05-30	14.35	14.65	14.31	14.58	5459593
2007-05-31	14.63	14.67	14.54	14.60	5827500
2007-06-01	14.71	14.80	14.70	14.80	3056211
2007-06-04	14.76	14.84	14.73	14.78	4736651
2007-06-05	14.73	14.82	14.64	14.73	3265400
2007-06-06	14.81	15.43	14.62	14.70	13946383
2007-06-07	14.80	14.85	14.50	14.54	7166677
2007-06-08	14.63	14.98	14.63	14.89	5600964
2007-06-11	14.80	15.02	14.80	14.92	6576400
2007-06-12	14.94	15.00	14.75	14.78	4994350
2007-06-13	14.90	15.06	14.88	15.04	6700233
2007-06-14	15.01	15.26	15.01	15.20	4835036
2007-06-15	15.42	15.54	15.41	15.52	9109583
2007-06-18	15.63	15.67	15.46	15.51	5730418
2007-06-19	15.57	15.64	15.46	15.62	5494611
2007-06-20	15.70	15.88	15.61	15.69	7329550
2007-06-21	15.90	16.24	15.80	16.23	10301500
2007-06-22	16.15	16.15	15.84	15.89	5271300
2007-06-25	16.01	16.20	15.93	16.04	10823424
2007-06-26	16.04	16.08	15.90	15.90	7830815
2007-06-27	15.86	16.10	15.83	16.08	5684701
2007-06-28	16.04	16.13	15.98	16.03	6972429
2007-06-29	16.03	16.08	15.91	16.00	7639650
2007-07-02	16.17	16.33	16.09	16.31	8643190
2007-07-03	16.29	16.45	16.29	16.38	7929700
2007-07-05	16.58	16.67	16.54	16.66	11294364
2007-07-06	16.70	16.78	16.57	16.73	7607650
2007-07-09	16.99	17.09	16.94	17.06	10420330
2007-07-10	16.90	16.93	16.73	16.75	7364286
2007-07-11	16.68	16.74	16.62	16.74	8385700
2007-07-12	16.79	17.05	16.79	17.02	8808019
2007-07-13	17.00	17.08	16.99	17.05	5275925
2007-07-16	16.71	17.05	16.71	16.84	5766986
2007-07-17	17.01	17.06	16.95	17.03	3655100
2007-07-18	16.84	16.85	16.63	16.79	7607426
2007-07-19	16.86	16.96	16.85	16.92	5060650
2007-07-20	17.04	17.13	16.81	16.94	13191295
2007-07-23	17.14	17.30	17.11	17.23	10019848
2007-07-24	17.17	17.30	16.97	17.07	10080623
2007-07-25	17.25	17.27	17.05	17.18	10131210
2007-07-26	16.70	16.76	16.09	16.43	23919372
2007-07-27	16.00	16.45	15.85	16.03	14141700
2007-07-30	16.10	16.47	16.06	16.36	10984523
2007-07-31	16.58	16.73	16.16	16.25	16651179
2007-08-01	15.75	15.93	15.50	15.81	20108372
2007-08-02	16.06	16.10	15.91	16.02	8055200
2007-08-03	16.18	16.19	15.47	15.67	14212506
2007-08-06	15.92	16.08	15.61	16.06	8076405
2007-08-07	15.62	16.00	15.55	15.94	9715500
2007-08-08	16.19	16.50	16.18	16.48	7581696
2007-08-09	16.04	16.10	15.76	15.85	10186706
2007-08-10	15.57	16.00	15.46	15.84	9729419
2007-08-13	15.97	16.00	15.75	15.75	5882100
2007-08-14	15.81	15.88	15.30	15.43	6679080
2007-08-15	15.07	15.23	14.76	14.78	14536082
2007-08-16	14.01	14.61	13.44	14.61	20475581
2007-08-17	14.97	15.28	14.83	15.19	13073108
2007-08-20	15.40	15.45	15.00	15.22	11347361
2007-08-21	15.01	15.13	14.92	15.00	16562800
2007-08-22	15.28	15.47	15.27	15.44	8567321
2007-08-23	15.59	15.73	15.30	15.52	12051431
2007-08-24	15.40	15.82	15.40	15.81	7643118
2007-08-27	15.53	15.64	15.43	15.43	7170800
2007-08-28	15.43	15.44	14.93	15.05	11066565
2007-08-29	15.38	15.65	15.33	15.62	6774400
2007-08-30	15.42	15.68	15.40	15.51	4217000
2007-08-31	16.05	16.28	15.94	15.94	6201700
2007-09-04	15.77	16.22	15.76	16.02	8053170
2007-09-05	15.67	15.85	15.63	15.77	9858892
2007-09-06	15.97	16.17	15.93	16.07	6563499
2007-09-07	15.80	15.85	15.55	15.66	9796325
2007-09-10	15.82	16.00	15.51	15.76	8429984
2007-09-11	15.92	16.05	15.84	15.97	6074762
2007-09-12	15.83	16.12	15.81	16.02	9335845
2007-09-13	15.87	15.99	15.83	15.90	8622425
2007-09-14	15.84	16.03	15.79	15.93	8237917
2007-09-17	15.57	15.75	15.56	15.59	6745552
2007-09-18	15.72	16.32	15.61	16.25	13091726
2007-09-19	16.11	16.25	15.94	16.01	9578393
2007-09-20	16.04	16.09	15.90	16.00	6993839
2007-09-21	16.25	16.40	16.25	16.35	8800610
2007-09-24	16.43	16.53	16.30	16.48	4651855
2007-09-25	16.37	16.41	16.17	16.39	5614335
2007-09-26	16.40	16.69	16.27	16.58	9539711
2007-09-27	16.90	16.99	16.80	16.95	9778141
2007-09-28	16.98	16.98	16.67	16.80	8843838
2007-10-01	16.99	17.37	16.99	17.27	9425046
2007-10-02	17.38	17.42	17.22	17.36	14669369
2007-10-03	17.37	17.48	17.08	17.18	24341816
2007-10-04	17.35	17.46	17.28	17.32	7689461
2007-10-05	17.72	17.72	17.39	17.60	10923576
2007-10-08	17.48	17.55	17.41	17.49	3409000
2007-10-09	17.34	17.70	17.34	17.69	11987500
2007-10-10	17.35	17.67	17.35	17.67	5413629
2007-10-11	17.68	17.80	17.30	17.45	13106070
2007-10-12	17.10	17.26	17.05	17.22	6551953
2007-10-15	17.20	17.25	16.92	17.07	5781866
2007-10-16	17.15	17.20	16.95	17.09	7075825
2007-10-17	17.36	17.42	17.03	17.32	4715380
2007-10-18	17.32	17.60	17.27	17.53	6091849
2007-10-19	17.47	17.50	16.88	16.89	6658633
2007-10-22	16.80	17.03	16.67	16.95	5494312
2007-10-23	17.34	17.40	17.13	17.39	4678850
2007-10-24	17.26	17.97	16.73	17.18	7502700
2007-10-25	17.54	17.59	17.28	17.52	5053600
2007-10-26	17.77	17.89	17.69	17.80	7209100
2007-10-29	17.51	18.19	17.51	18.19	7756800
2007-10-30	18.04	18.04	17.80	17.82	5983100
2007-10-31	17.91	18.15	17.80	18.15	7571500
2007-11-01	17.50	17.69	17.18	17.29	13846580
2007-11-02	17.13	17.14	16.62	17.05	9027100
2007-11-05	17.04	17.08	16.67	16.90	8865600
2007-11-06	17.06	17.31	16.99	17.26	7293159
2007-11-07	17.10	17.10	16.68	16.76	6518971
2007-11-08	16.34	16.71	15.95	16.23	12035012
2007-11-09	16.21	16.44	16.14	16.22	7101852
2007-11-12	15.79	16.13	15.60	15.60	7115048
2007-11-13	16.05	16.47	16.05	16.46	8181000
2007-11-14	16.58	16.75	16.29	16.41	5493600
2007-11-15	16.18	16.32	15.88	16.03	6922220
2007-11-16	16.17	16.17	15.83	16.00	7450053
2007-11-19	15.86	15.86	15.39	15.52	8317318
2007-11-20	15.75	16.00	15.48	15.88	9888000
2007-11-21	15.34	15.50	15.04	15.14	7062900
2007-11-23	15.52	15.55	15.36	15.50	6103654
2007-11-26	15.66	15.70	15.12	15.14	6884962
2007-11-27	15.13	15.46	15.11	15.38	13488219
2007-11-28	15.32	15.79	15.30	15.63	12567333
2007-11-29	15.65	15.65	15.42	15.55	7287797
2007-11-30	16.00	16.07	15.72	15.92	8788447
2007-12-03	15.74	15.80	15.61	15.68	4292400
2007-12-04	15.73	15.77	15.57	15.63	8098400
2007-12-05	16.08	16.17	16.03	16.17	6525720
2007-12-06	16.05	16.28	15.50	16.22	5953078
2007-12-07	16.07	16.24	16.02	16.12	15000557
2007-12-10	15.87	15.95	15.57	15.91	6581256
2007-12-11	15.82	15.88	15.34	15.35	5788611
2007-12-12	15.52	15.81	15.20	15.44	9485512
2007-12-13	15.00	15.00	14.61	14.90	9794500
2007-12-14	14.65	14.80	14.56	14.66	5613143
2007-12-17	14.26	14.33	13.84	13.94	9611409
2007-12-18	14.25	14.41	14.01	14.32	10296790
2007-12-19	14.70	14.86	14.62	14.78	10259063
2007-12-20	14.73	14.75	14.42	14.59	5988951
2007-12-21	14.68	15.00	14.59	14.99	7324998
2007-12-24	14.75	14.75	14.56	14.68	4518409
2007-12-26	14.68	14.72	14.58	14.64	6011542
2007-12-27	14.80	14.87	14.57	14.57	8728712
2007-12-28	14.95	15.06	14.85	14.85	5353671
2007-12-31	15.01	15.20	15.00	15.02	3244831
2008-01-02	14.88	14.94	14.46	14.58	7579400
2008-01-03	14.44	14.54	14.38	14.44	10355110
2008-01-04	14.29	14.30	13.90	14.06	7666361
2008-01-07	14.02	14.02	13.64	13.79	12025280
2008-01-08	14.02	14.11	13.66	13.81	9798239
2008-01-09	14.22	14.28	13.96	14.28	15022315
2008-01-10	14.16	14.48	14.05	14.31	13852530
2008-01-11	14.05	14.24	13.97	14.09	6517949
2008-01-14	14.60	14.77	14.60	14.74	19043010
2008-01-15	14.99	14.99	14.60	14.73	16767922
2008-01-16	14.50	14.54	14.10	14.35	14506613
2008-01-17	14.30	14.40	13.90	13.98	10225963
2008-01-18	14.42	14.54	14.18	14.38	13379762
2008-01-22	13.54	14.15	13.24	13.88	19273114
2008-01-23	12.98	13.79	12.61	13.71	19989230
2008-01-24	13.40	13.77	13.40	13.59	16933113
2008-01-25	14.02	14.20	13.67	13.75	11381332
2008-01-28	13.50	13.75	13.38	13.70	8437234
2008-01-29	13.76	13.76	13.53	13.68	5885387
2008-01-30	13.56	13.94	13.46	13.50	10037824
2008-01-31	13.39	13.88	13.30	13.69	8230273
2008-02-01	13.97	14.28	13.96	14.25	10572323
2008-02-04	14.27	14.29	14.03	14.14	7014486
2008-02-05	13.86	13.94	13.41	13.41	10850829
2008-02-06	13.59	13.61	13.30	13.31	7095399
2008-02-07	13.31	13.71	13.11	13.51	8478280
2008-02-08	13.41	13.69	13.33	13.60	21238746
2008-02-11	13.60	13.78	13.43	13.73	13308703
2008-02-12	13.85	14.07	13.76	13.97	7197790
2008-02-13	14.07	14.19	13.90	14.08	13207831
2008-02-14	14.48	14.60	14.17	14.40	13951871
2008-02-15	14.31	14.36	14.18	14.35	4791620
2008-02-19	14.70	14.75	14.44	14.45	10162941
2008-02-20	14.27	14.61	14.26	14.51	7280682
2008-02-21	14.80	14.91	14.60	14.77	16659701
2008-02-22	14.91	15.06	14.75	15.05	16523877
2008-02-25	15.32	15.59	15.12	15.59	17913987
2008-02-26	15.48	15.77	15.40	15.68	11964816
2008-02-27	15.60	15.94	15.60	15.86	11260381
2008-02-28	15.74	15.79	15.60	15.72	8456014
2008-02-29	15.55	15.69	15.30	15.37	13360393
2008-03-03	15.27	15.39	15.09	15.25	9648430
2008-03-04	15.60	15.66	15.25	15.55	14016996
2008-03-05	15.79	15.99	15.69	15.93	18974607
2008-03-06	16.12	16.12	15.76	15.81	18728788
2008-03-07	15.80	16.03	15.59	15.79	12980706
2008-03-10	15.57	15.72	15.31	15.48	14309847
2008-03-11	15.92	16.19	15.84	16.17	13481733
2008-03-12	15.91	15.98	15.71	15.71	9070387
2008-03-13	15.30	15.61	15.12	15.38	15161115
2008-03-14	15.35	15.40	14.77	14.91	14183924
2008-03-17	14.69	14.94	14.48	14.86	14770589
2008-03-18	15.10	15.40	14.98	15.36	13796093
2008-03-19	15.39	15.39	14.95	15.01	14983778
2008-03-20	15.62	16.10	15.46	16.08	29163451
2008-03-24	16.98	17.30	16.86	17.23	23212301
2008-03-25	17.01	17.01	16.78	16.88	23217327
2008-03-26	16.77	16.77	16.44	16.47	16402391
2008-03-27	16.34	16.37	16.04	16.10	21417110
2008-03-28	16.24	16.24	15.78	15.89	19315075
2008-03-31	15.83	15.96	15.77	15.85	17801522
2008-04-01	15.96	16.37	15.92	16.32	18016891
2008-04-02	16.19	16.29	16.05	16.09	20239530
2008-04-03	15.98	16.32	15.90	16.21	15430344
2008-04-04	16.30	16.30	16.05	16.19	7816704
2008-04-07	16.33	16.49	16.21	16.27	8932809
2008-04-08	16.16	16.25	16.08	16.10	10924601
2008-04-09	16.20	16.27	15.94	16.02	10667223
2008-04-10	16.39	16.59	16.35	16.49	10132780
2008-04-11	16.58	16.61	16.34	16.47	12378700
2008-04-14	16.56	16.66	16.48	16.54	8762821
2008-04-15	16.68	16.79	16.61	16.78	10666716
2008-04-16	17.00	17.25	17.00	17.20	12175344
2008-04-17	17.10	17.13	16.88	16.92	22789000
2008-04-18	17.18	17.23	17.01	17.14	16409497
2008-04-21	17.03	17.09	16.95	16.98	8459088
2008-04-22	16.98	16.98	16.71	16.79	11683309
2008-04-23	16.83	16.92	16.72	16.89	10500242
2008-04-24	16.90	16.95	16.64	16.82	12224060
2008-04-25	16.88	16.88	16.52	16.77	10806273
2008-04-28	16.89	17.08	16.89	16.94	8666767
2008-04-29	16.71	16.72	16.50	16.52	11667563
2008-04-30	16.58	16.75	16.50	16.58	9978006
2008-05-01	16.55	16.95	16.55	16.93	8898397
2008-05-02	16.96	16.98	16.75	16.90	8518780
2008-05-05	16.59	16.62	16.47	16.51	9526908
2008-05-06	16.49	16.69	16.34	16.68	9761241
2008-05-07	16.70	16.70	16.36	16.40	8441013
2008-05-08	16.32	16.38	16.16	16.34	8480603
2008-05-09	16.16	16.35	16.00	16.10	8221252
2008-05-12	16.18	16.34	16.13	16.33	6025234
2008-05-13	16.53	16.58	16.32	16.52	13453919
2008-05-14	16.61	16.73	16.54	16.56	5168232
2008-05-15	16.76	16.90	16.67	16.89	16008296
2008-05-16	17.06	17.17	16.98	17.14	10345303
2008-05-19	17.23	17.50	17.16	17.16	16477888
2008-05-20	16.63	16.70	16.53	16.56	11890679
2008-05-21	16.66	16.70	16.38	16.45	9817893
2008-05-22	16.63	16.71	16.54	16.63	7975181
2008-05-23	16.32	16.32	16.02	16.19	8977718
2008-05-27	16.13	16.33	16.11	16.30	6718342
2008-05-28	16.17	16.20	16.02	16.15	10292380
2008-05-29	16.15	16.39	16.13	16.27	10089635
2008-05-30	16.25	16.35	16.20	16.23	8013552
2008-06-02	16.32	16.37	16.09	16.25	6752388
2008-06-03	16.15	16.16	15.82	15.90	8608454
2008-06-04	15.98	16.09	15.92	16.02	9071916
2008-06-05	16.22	16.57	16.22	16.57	8951073
2008-06-06	16.27	16.30	15.95	15.96	11481344
2008-06-09	16.00	16.02	15.66	15.85	8494171
2008-06-10	15.50	15.53	15.29	15.37	17367504
2008-06-11	15.51	15.55	15.22	15.24	11177391
2008-06-12	15.12	15.28	14.94	14.96	23189762
2008-06-13	15.14	15.31	15.03	15.29	9946032
2008-06-16	15.16	15.33	15.15	15.26	7985561
2008-06-17	15.40	15.43	15.16	15.23	6890431
2008-06-18	15.26	15.28	15.06	15.19	12914373
2008-06-19	15.04	15.19	14.95	15.16	6376070
2008-06-20	14.77	14.82	14.52	14.62	11145065
2008-06-23	14.84	14.84	14.59	14.65	9519735
2008-06-24	14.49	14.67	14.39	14.46	8838942
2008-06-25	14.78	14.99	14.68	14.87	11079455
2008-06-26	14.56	14.90	14.25	14.34	15932667
2008-06-27	14.22	14.24	14.01	14.12	7851079
2008-06-30	14.21	14.25	14.11	14.13	16598035
2008-07-01	13.85	14.00	13.72	13.96	13805935
2008-07-02	14.00	14.01	13.50	13.58	15275673
2008-07-03	13.90	13.95	13.65	13.85	12756017
2008-07-07	13.88	13.97	13.53	13.75	11647066
2008-07-08	13.40	13.62	13.33	13.62	13920562
2008-07-09	13.41	13.44	13.11	13.12	11176942
2008-07-10	13.30	13.42	13.17	13.25	9786917
2008-07-11	13.44	13.57	13.25	13.46	13157555
2008-07-14	13.58	13.58	13.20	13.33	9415083
2008-07-15	12.81	13.07	12.61	12.79	16245828
2008-07-16	12.68	13.17	12.66	13.11	21465781
2008-07-17	13.35	13.54	13.24	13.41	24860401
2008-07-18	13.25	13.31	13.15	13.25	13121316
2008-07-21	13.60	13.65	13.49	13.59	8420811
2008-07-22	13.48	13.67	13.37	13.62	10503555
2008-07-23	13.95	14.11	13.86	14.02	13973987
2008-07-24	14.04	14.05	13.65	13.83	8526599
2008-07-25	13.76	13.84	13.70	13.74	10354064
2008-07-28	13.81	13.85	13.46	13.51	8041522
2008-07-29	13.30	13.55	13.27	13.55	12036526
2008-07-30	13.57	13.63	13.36	13.59	9493248
2008-07-31	13.31	13.33	13.10	13.14	10471424
2008-08-01	13.30	13.32	13.05	13.07	8545500
2008-08-04	13.11	13.14	12.95	13.08	9176852
2008-08-05	12.96	13.22	12.95	13.21	7802673
2008-08-06	13.32	13.48	13.25	13.44	8646725
2008-08-07	13.25	13.33	13.14	13.22	10875621
2008-08-08	13.48	13.85	13.44	13.75	8249435
2008-08-11	13.81	14.01	13.76	13.85	11472478
2008-08-12	13.72	13.75	13.62	13.69	6835284
2008-08-13	13.60	13.70	13.46	13.66	9843258
2008-08-14	13.62	13.90	13.61	13.77	8243496
2008-08-15	13.50	13.60	13.45	13.56	4166126
2008-08-18	13.21	13.21	12.95	13.00	6711179
2008-08-19	12.92	12.92	12.72	12.86	15936653
2008-08-20	13.11	13.20	13.01	13.19	8912692
2008-08-21	12.93	13.08	12.85	13.01	10240820
2008-08-22	13.08	13.08	12.98	13.01	11395077
2008-08-25	13.07	13.08	12.84	12.86	9001114
2008-08-26	12.93	13.01	12.85	12.88	6488457
2008-08-27	13.19	13.38	13.15	13.34	9460456
2008-08-28	13.21	13.33	13.18	13.32	7200305
2008-08-29	13.10	13.18	13.01	13.03	4529619
2008-09-02	12.54	12.58	12.29	12.42	9733425
2008-09-03	12.19	12.19	11.98	12.04	9558595
2008-09-04	11.75	11.76	11.36	11.44	33386748
2008-09-05	11.44	11.74	11.37	11.74	20658404
2008-09-08	12.42	12.44	11.95	12.21	20104899
2008-09-09	11.97	12.00	11.59	11.62	19647682
2008-09-10	11.80	11.93	11.69	11.82	28230373
2008-09-11	11.33	11.64	11.29	11.61	14921798
2008-09-12	11.50	11.83	11.44	11.76	13731525
2008-09-15	11.09	11.33	10.98	10.99	12540923
2008-09-16	10.47	11.02	10.44	10.89	18903150
2008-09-17	10.63	10.88	10.17	10.18	26970488
2008-09-18	10.68	11.11	10.18	11.01	28190282
2008-09-19	11.60	12.03	11.51	11.77	24582956
2008-09-22	11.62	11.66	11.17	11.26	17965213
2008-09-23	11.59	11.61	11.22	11.30	25612358
2008-09-24	11.30	11.45	11.22	11.36	10656887
2008-09-25	11.37	11.77	11.36	11.60	17025667
2008-09-26	11.09	11.31	11.05	11.19	8161258
2008-09-29	10.85	10.87	9.86	10.15	21599733
2008-09-30	10.62	10.80	10.45	10.80	17949789
2008-10-01	10.74	10.90	10.52	10.77	21206019
2008-10-02	10.55	10.58	10.15	10.19	12033544
2008-10-03	10.45	10.87	10.18	10.27	20814528
2008-10-06	9.76	9.83	9.23	9.82	23138939
2008-10-07	9.90	10.11	9.35	9.41	16894240
2008-10-08	9.32	9.79	9.16	9.29	27787813
2008-10-09	9.51	9.58	8.61	8.82	16734025
2008-10-10	8.30	9.18	8.02	8.78	29049323
2008-10-13	9.32	9.99	9.12	9.93	29397431
2008-10-14	9.91	9.99	9.28	9.47	24994727
2008-10-15	9.43	9.43	8.85	8.85	13776179
2008-10-16	8.98	9.17	8.41	9.15	19720767
2008-10-17	8.69	9.33	8.67	8.93	20426831
2008-10-20	8.95	9.25	8.82	9.19	12394165
2008-10-21	8.75	8.88	8.58	8.61	7422332
2008-10-22	8.41	8.42	7.98	8.18	17789746
2008-10-23	8.01	8.27	7.75	8.21	25760698
2008-10-24	6.96	7.62	6.88	7.41	22016288
2008-10-27	7.12	7.57	7.07	7.28	20032985
2008-10-28	7.78	8.23	7.53	8.22	25163149
2008-10-29	7.72	8.14	7.60	7.80	25009231
2008-10-30	8.39	8.57	8.18	8.54	16892657
2008-10-31	8.48	8.88	8.47	8.81	13692109
2008-11-03	8.86	8.98	8.77	8.78	19675722
2008-11-04	9.02	9.35	9.02	9.35	16023785
2008-11-05	8.77	8.92	8.42	8.49	15116984
2008-11-06	8.08	8.23	7.82	7.95	17115153
2008-11-07	8.29	8.54	8.26	8.53	14534272
2008-11-10	8.39	8.50	8.11	8.32	17011353
2008-11-11	7.97	8.18	7.80	7.95	16269253
2008-11-12	7.93	8.00	7.56	7.71	19637470
2008-11-13	7.70	8.25	7.32	8.22	23690836
2008-11-14	7.67	7.95	7.48	7.48	19378796
2008-11-17	7.54	7.74	7.37	7.45	17141910
2008-11-18	7.28	7.51	7.13	7.40	16753891
2008-11-19	7.24	7.35	6.92	6.93	21688809
2008-11-20	6.88	7.08	6.50	6.57	23591687
2008-11-21	7.18	7.52	6.83	7.50	18934486
2008-11-24	7.23	7.62	7.21	7.45	24600510
2008-11-25	7.55	7.60	7.26	7.46	15411356
2008-11-26	7.39	7.71	7.32	7.71	12237318
2008-11-28	7.64	7.78	7.64	7.78	5260961
2008-12-01	7.60	7.64	7.25	7.30	17775083
2008-12-02	7.44	7.71	7.38	7.63	15322988
2008-12-03	7.19	7.54	7.16	7.48	10901372
2008-12-04	7.18	7.38	7.04	7.26	13559585
2008-12-05	7.12	7.49	6.95	7.43	16479994
2008-12-08	7.75	7.92	7.68	7.77	9200800
2008-12-09	7.75	7.88	7.65	7.71	15506219
2008-12-10	8.15	8.19	8.00	8.15	11885406
2008-12-11	8.13	8.26	7.96	8.00	11229854
2008-12-12	7.76	8.08	7.76	8.00	11637127
2008-12-15	8.00	8.05	7.85	7.98	7485709
2008-12-16	8.10	8.55	8.09	8.55	14252965
2008-12-17	8.33	8.48	8.30	8.35	11967843
2008-12-18	8.40	8.48	8.18	8.20	14702039
2008-12-19	8.37	8.42	8.22	8.28	7558041
2008-12-22	8.08	8.09	7.75	7.77	8475820
2008-12-23	7.19	7.20	7.05	7.11	9577503
2008-12-24	7.21	7.26	7.12	7.15	4637887
2008-12-26	7.12	7.19	7.09	7.17	3600357
2008-12-29	7.19	7.25	7.10	7.19	4887193
2008-12-30	7.50	7.58	7.44	7.56	5066570
2008-12-31	7.52	7.68	7.51	7.59	4008281
2009-01-02	7.69	7.85	7.59	7.80	6057047
2009-01-05	7.70	7.79	7.64	7.75	12785126
2009-01-06	7.76	7.85	7.66	7.83	9914780
2009-01-07	7.67	7.70	7.55	7.65	9176325
2009-01-08	7.28	7.47	7.25	7.44	12511024
2009-01-09	7.27	7.27	7.08	7.15	8896330
2009-01-12	7.10	7.12	6.92	6.96	10198562
2009-01-13	7.12	7.24	7.08	7.15	9567578
2009-01-14	7.08	7.08	6.89	7.02	10084275
2009-01-15	6.88	7.05	6.70	6.92	10329123
2009-01-16	7.04	7.08	6.78	6.98	7688128
2009-01-20	6.64	6.71	6.42	6.42	10732071
2009-01-21	6.70	6.85	6.54	6.84	13578049
2009-01-22	6.61	6.78	6.54	6.70	8290097
2009-01-23	6.46	6.80	6.45	6.73	10201918
2009-01-26	6.74	6.88	6.67	6.76	8070224
2009-01-27	6.80	6.95	6.79	6.89	7052582
2009-01-28	7.11	7.23	7.06	7.15	9945174
2009-01-29	7.13	7.13	6.82	6.83	8087942
2009-01-30	6.83	6.93	6.72	6.81	12915186
2009-02-02	6.61	6.81	6.59	6.75	15540486
2009-02-03	6.92	7.05	6.83	7.01	11267244
2009-02-04	6.95	7.18	6.95	7.05	8887283
2009-02-05	6.92	7.14	6.84	7.04	11539036
2009-02-06	7.14	7.40	7.14	7.40	11691935
2009-02-09	7.32	7.33	7.19	7.26	9498378
2009-02-10	7.23	7.27	6.86	6.99	16002954
2009-02-11	7.20	7.28	7.12	7.18	10749797
2009-02-12	6.95	7.14	6.89	7.11	10681245
2009-02-13	7.25	7.31	7.21	7.21	7784902
2009-02-17	6.94	6.94	6.75	6.77	14359544
2009-02-18	6.95	6.99	6.82	6.89	11091672
2009-02-19	7.08	7.10	6.89	6.94	11533803
2009-02-20	6.70	6.86	6.61	6.83	11949622
2009-02-23	6.88	6.89	6.61	6.66	11353312
2009-02-24	6.75	7.02	6.72	6.94	14668070
2009-02-25	6.96	7.02	6.80	6.91	10754693
2009-02-26	6.96	7.05	6.83	6.83	12474038
2009-02-27	6.78	6.96	6.76	6.82	12748826
2009-03-02	6.58	6.67	6.49	6.51	17663375
2009-03-03	6.64	6.73	6.53	6.64	19936109
2009-03-04	6.99	7.17	6.94	7.06	17213401
2009-03-05	7.03	7.13	6.92	7.00	14546925
2009-03-06	7.15	7.27	7.03	7.16	13388836
2009-03-09	6.98	7.18	6.96	7.02	12219722
2009-03-10	7.24	7.49	7.22	7.44	14592708
2009-03-11	7.47	7.49	7.28	7.44	11003055
2009-03-12	7.37	7.65	7.31	7.61	14457200
2009-03-13	7.60	7.69	7.53	7.61	11734463
2009-03-16	7.72	7.81	7.65	7.68	12769401
2009-03-17	7.71	7.94	7.71	7.87	10821366
2009-03-18	7.87	8.09	7.77	7.98	14944227
2009-03-19	7.98	8.03	7.83	7.94	10746904
2009-03-20	7.83	7.87	7.67	7.68	8083056
2009-03-23	8.04	8.32	8.02	8.25	14503674
2009-03-24	8.20	8.29	8.10	8.18	10539152
2009-03-25	8.35	8.47	8.20	8.40	11341830
2009-03-26	8.43	8.55	8.39	8.51	7389777
2009-03-27	8.33	8.36	8.24	8.30	7717311
2009-03-30	7.98	8.00	7.87	7.93	10158528
2009-03-31	8.10	8.21	8.07	8.07	6351406
2009-04-01	8.26	8.45	8.22	8.43	9367765
2009-04-02	8.66	8.91	8.65	8.84	14221140
2009-04-03	8.71	8.92	8.70	8.90	14420192
2009-04-06	8.64	8.81	8.63	8.81	8130196
2009-04-07	8.57	8.62	8.49	8.57	7496755
2009-04-08	8.47	8.59	8.44	8.53	11672274
2009-04-09	8.95	8.95	8.81	8.91	12173380
2009-04-13	8.98	9.16	8.93	9.10	18305119
2009-04-14	9.11	9.17	9.01	9.04	22557311
2009-04-15	9.06	9.17	9.03	9.14	7674704
2009-04-16	9.28	9.44	9.21	9.31	9982230
2009-04-17	8.94	9.05	8.92	8.99	10308844
2009-04-20	8.83	8.85	8.67	8.70	14466991
2009-04-21	8.89	9.10	8.86	9.10	11126436
2009-04-22	8.99	9.16	8.95	9.00	9403179
2009-04-23	9.04	9.08	8.94	9.03	10533202
2009-04-24	9.14	9.26	9.12	9.17	8412473
2009-04-27	8.83	8.93	8.77	8.84	8767377
2009-04-28	8.62	8.81	8.62	8.74	5889645
2009-04-29	9.23	11.52	9.20	9.80	74687946
2009-04-30	10.21	10.24	10.15	10.20	5484656
2009-05-01	10.28	10.58	10.17	10.31	12733806
2009-05-04	10.83	11.22	10.83	11.15	25659963
2009-05-05	10.66	10.77	10.50	10.57	22609955
2009-05-06	10.90	10.98	10.67	10.82	26522493
2009-05-07	10.77	10.79	10.24	10.35	29592593
2009-05-08	10.45	10.65	10.38	10.59	22533490
2009-05-11	10.45	10.56	10.33	10.41	15038961
2009-05-12	10.38	10.40	10.11	10.26	22259142
2009-05-13	10.13	10.13	9.99	10.03	14268543
2009-05-14	9.97	10.21	9.97	10.11	12824644
2009-05-15	10.26	10.34	10.13	10.14	12042623
2009-05-18	10.46	10.69	10.46	10.63	13530574
2009-05-19	10.69	10.76	10.54	10.71	13747503
2009-05-20	10.71	10.81	10.59	10.64	21793769
2009-05-21	10.50	10.59	10.43	10.59	11865440
2009-05-22	10.74	10.90	10.71	10.81	29951514
2009-05-26	10.55	10.81	10.52	10.78	14904152
2009-05-27	11.03	11.09	10.85	10.88	16666875
2009-05-28	10.98	11.15	10.89	11.09	14924435
2009-05-29	11.14	11.28	11.09	11.27	34820990
2009-06-01	11.34	11.47	11.27	11.40	21321078
2009-06-02	11.21	11.31	11.15	11.17	13890851
2009-06-03	11.02	11.02	10.72	10.83	20722208
2009-06-04	10.80	10.89	10.77	10.78	17637465
2009-06-05	10.93	10.95	10.66	10.72	9969790
2009-06-08	10.39	10.52	10.21	10.42	15651534
2009-06-09	10.21	10.29	10.15	10.23	18855459
2009-06-10	10.36	10.40	10.15	10.29	22943149
2009-06-11	10.32	10.52	10.26	10.41	15528069
2009-06-12	10.20	10.22	10.08	10.15	13510872
2009-06-15	9.71	9.74	9.53	9.67	21869774
2009-06-16	9.70	9.83	9.55	9.62	17875584
2009-06-17	9.60	9.71	9.52	9.60	14661609
2009-06-18	9.62	9.65	9.51	9.51	26969142
2009-06-19	9.71	9.73	9.58	9.64	16028232
2009-06-22	9.70	9.71	9.56	9.56	29896220
2009-06-23	9.58	9.69	9.52	9.63	15640935
2009-06-24	10.02	10.09	9.93	9.95	16849763
2009-06-25	9.92	10.19	9.91	10.14	13901175
2009-06-26	10.16	10.16	10.06	10.06	12055515
2009-06-29	10.09	10.13	10.01	10.06	18394015
2009-06-30	10.10	10.13	9.95	10.09	21751348
2009-07-01	10.36	10.48	10.32	10.32	17496045
2009-07-02	10.31	10.33	10.22	10.23	12702388
2009-07-06	10.22	10.35	10.21	10.32	9436980
2009-07-07	10.41	10.48	10.24	10.28	15396821
2009-07-08	10.37	10.37	10.16	10.31	17440781
2009-07-09	10.59	10.60	10.45	10.45	15472710
2009-07-10	10.48	10.55	10.41	10.53	11634913
2009-07-13	10.20	10.34	10.11	10.32	19213195
2009-07-14	10.39	10.45	10.29	10.38	12742519
2009-07-15	10.67	10.95	10.65	10.84	19797639
2009-07-16	10.81	10.94	10.77	10.85	8148720
2009-07-17	10.90	10.99	10.85	10.98	8563899
2009-07-20	11.12	11.16	11.06	11.14	8464622
2009-07-21	11.11	11.14	10.97	11.11	10640953
2009-07-22	10.97	11.21	10.95	11.16	10857885
2009-07-23	11.11	11.40	11.08	11.35	23600431
2009-07-24	11.17	11.22	11.08	11.20	9134464
2009-07-27	11.15	11.22	11.10	11.17	9533474
2009-07-28	11.33	11.43	11.29	11.43	11655648
2009-07-29	11.19	11.28	11.15	11.22	10023080
2009-07-30	11.31	11.43	11.27	11.37	27422884
2009-07-31	11.27	11.39	11.24	11.33	11994718
2009-08-03	11.36	11.47	11.32	11.42	13086234
2009-08-04	11.14	11.26	11.11	11.15	15547858
2009-08-05	11.00	11.01	10.83	10.97	20137974
2009-08-06	11.02	11.04	10.84	10.96	10607493
2009-08-07	11.01	11.18	10.99	11.10	12557102
2009-08-10	10.98	11.02	10.90	10.99	7612728
2009-08-11	10.96	10.99	10.82	10.89	11470221
2009-08-12	10.92	11.16	10.88	11.06	14551872
2009-08-13	11.19	11.27	11.09	11.24	14256754
2009-08-14	11.28	11.29	11.09	11.17	14329721
2009-08-17	10.85	10.85	10.76	10.82	12585223
2009-08-18	10.82	10.90	10.78	10.87	12975785
2009-08-19	10.67	10.84	10.66	10.83	16177115
2009-08-20	10.72	10.81	10.71	10.80	10558124
2009-08-21	10.74	10.86	10.72	10.84	10272260
2009-08-24	11.00	11.04	10.92	10.97	16232704
2009-08-25	10.99	11.03	10.87	10.92	14256575
2009-08-26	10.75	10.78	10.66	10.74	15480590
2009-08-27	10.71	10.79	10.60	10.79	13066920
2009-08-28	11.00	11.06	10.90	10.94	12596119
2009-08-31	10.85	10.87	10.79	10.84	12513671
2009-09-01	11.19	11.29	10.93	10.96	31934700
2009-09-02	11.17	11.32	11.16	11.24	16161003
2009-09-03	11.43	11.48	11.36	11.47	17701305
2009-09-04	11.55	11.60	11.51	11.56	21573166
2009-09-08	11.85	11.87	11.76	11.81	13722397
2009-09-09	11.78	11.85	11.75	11.85	15777484
2009-09-10	11.87	12.03	11.80	12.00	20623829
2009-09-11	11.98	12.01	11.87	11.97	11080804
2009-09-14	11.73	11.86	11.72	11.84	12782589
2009-09-15	11.90	11.96	11.84	11.95	12123692
2009-09-16	12.14	12.21	12.07	12.21	38360031
2009-09-17	12.15	12.23	12.07	12.10	10897661
2009-09-18	12.20	12.23	12.13	12.18	6936821
2009-09-21	12.10	12.20	12.09	12.18	8140553
2009-09-22	12.17	12.23	12.12	12.22	7146759
2009-09-23	12.09	12.18	12.01	12.03	12938988
2009-09-24	11.95	11.98	11.73	11.81	12539230
2009-09-25	11.82	11.92	11.77	11.82	7790016
2009-09-28	11.83	12.00	11.81	11.92	8076222
2009-09-29	12.11	12.14	12.04	12.06	11463423
2009-09-30	12.33	12.41	12.18	12.32	15452571
2009-10-01	12.38	12.39	12.12	12.16	24246903
2009-10-02	11.94	12.98	11.91	12.07	11731695
2009-10-05	12.12	12.26	12.07	12.17	14235208
2009-10-06	12.37	12.50	12.36	12.43	14101895
2009-10-07	12.40	12.52	12.36	12.48	19399529
2009-10-08	12.30	12.36	12.21	12.33	16574689
2009-10-09	12.25	12.37	12.24	12.34	12395856
2009-10-12	12.35	12.41	12.30	12.35	7889396
2009-10-13	12.27	12.33	12.22	12.32	7602048
2009-10-14	12.61	12.68	12.53	12.64	17037379
2009-10-15	12.52	12.55	12.48	12.53	11043273
2009-10-16	12.41	12.48	12.35	12.42	10049603
2009-10-19	12.52	12.67	12.51	12.62	13397442
2009-10-20	12.61	12.63	12.42	12.42	11595910
2009-10-21	12.35	12.54	12.34	12.38	15410366
2009-10-22	12.22	12.35	12.11	12.32	13501743
2009-10-23	12.36	12.37	12.16	12.23	13669293
2009-10-26	12.32	12.42	12.18	12.22	11089920
2009-10-27	12.31	12.35	12.18	12.21	9801938
2009-10-28	12.03	12.06	11.76	11.87	18512088
2009-10-29	11.85	12.03	11.85	11.97	15797673
2009-10-30	11.78	11.81	11.45	11.61	24041669
2009-11-02	11.69	11.86	11.61	11.77	12599741
2009-11-03	11.62	11.71	11.58	11.68	15318362
2009-11-04	11.96	12.07	11.91	11.95	13273797
2009-11-05	11.98	12.13	11.98	12.11	10250798
2009-11-06	12.00	12.13	11.97	12.09	10165943
2009-11-09	12.31	12.43	12.28	12.34	14684577
2009-11-10	12.28	12.36	12.25	12.30	8454592
2009-11-11	12.48	12.56	12.36	12.47	10725295
2009-11-12	12.54	12.57	12.37	12.39	12106798
2009-11-13	12.45	12.54	12.40	12.50	7319267
2009-11-16	13.18	13.35	13.12	13.12	26808907
2009-11-17	12.67	12.71	12.51	12.69	27526819
2009-11-18	12.66	12.72	12.57	12.65	8151393
2009-11-19	12.48	12.48	12.27	12.37	16134157
2009-11-20	12.25	12.37	12.25	12.37	7408019
2009-11-23	12.49	12.57	12.47	12.47	13388422
2009-11-24	12.45	12.50	12.39	12.46	9784118
2009-11-25	12.58	12.61	12.53	12.56	11542378
2009-11-27	12.03	12.25	11.99	12.17	13056962
2009-11-30	12.22	12.27	12.11	12.23	18702958
2009-12-01	12.43	12.50	12.42	12.43	19532556
2009-12-02	12.51	12.59	12.46	12.50	13596824
2009-12-03	12.49	12.53	12.32	12.40	21270676
2009-12-04	12.46	12.49	12.29	12.41	16862215
2009-12-07	12.43	12.54	12.43	12.50	12196364
2009-12-08	12.43	12.45	12.35	12.42	10054025
2009-12-09	12.45	12.53	12.41	12.53	10103522
2009-12-10	12.37	12.46	12.35	12.44	8283764
2009-12-11	12.57	12.61	12.52	12.57	8296078
2009-12-14	12.58	12.61	12.52	12.56	6640781
2009-12-15	12.50	12.56	12.46	12.49	8889768
2009-12-16	12.43	12.46	12.36	12.38	13572583
2009-12-17	12.33	12.36	12.26	12.32	9041670
2009-12-18	12.34	12.36	12.27	12.33	10694370
2009-12-21	12.43	12.56	12.41	12.46	13380941
2009-12-22	12.44	12.44	12.37	12.41	8414347
2009-12-23	12.52	12.54	12.46	12.49	5566070
2009-12-24	12.55	12.69	12.55	12.63	2029039
2009-12-28	12.77	12.78	12.72	12.78	4740059
2009-12-29	12.77	12.79	12.72	12.72	8763943
2009-12-30	12.83	12.87	12.78	12.82	8772818
2009-12-31	13.01	13.03	12.97	12.97	5562430
2010-01-04	13.22	13.37	13.21	13.34	12148957
2010-01-05	13.22	13.30	13.14	13.29	24553142
2010-01-06	13.39	13.46	13.36	13.37	15565137
2010-01-07	13.25	13.33	13.23	13.27	7996040
2010-01-08	13.29	13.36	13.25	13.34	11939950
2010-01-11	13.41	13.45	13.31	13.37	11668335
2010-01-12	13.28	13.30	13.11	13.19	23630266
2010-01-13	13.11	13.21	13.07	13.18	17135763
2010-01-14	13.29	13.33	13.24	13.29	9220564
2010-01-15	13.35	13.39	13.20	13.22	23914359
2010-01-19	13.17	13.29	13.15	13.26	16317583
2010-01-20	13.03	13.04	12.89	13.00	14859776
2010-01-21	12.92	12.94	12.68	12.72	14572682
2010-01-22	12.50	12.53	12.32	12.35	16543924
2010-01-25	12.47	12.52	12.38	12.41	11513078
2010-01-26	12.09	12.18	12.04	12.09	17785904
2010-01-27	11.97	12.11	11.90	12.09	20685416
2010-01-28	12.30	12.31	12.02	12.11	21459513
2010-01-29	12.19	12.28	12.01	12.07	20963229
2010-02-01	12.00	12.12	11.96	12.04	17057875
2010-02-02	11.89	11.96	11.80	11.80	13336844
2010-02-03	12.02	12.06	11.95	12.00	20871636
2010-02-04	11.88	11.89	11.66	11.66	21962587
2010-02-05	11.42	11.51	11.24	11.50	17307104
2010-02-08	11.48	11.58	11.43	11.45	20561857
2010-02-09	11.72	11.81	11.63	11.72	18138711
2010-02-10	11.84	11.90	11.71	11.77	21166247
2010-02-11	11.76	11.91	11.73	11.89	10915742
2010-02-12	11.83	11.83	11.67	11.81	8605834
2010-02-16	11.92	12.03	11.84	11.95	10703969
2010-02-17	12.10	12.10	11.99	12.07	11791284
2010-02-18	12.04	12.20	12.04	12.16	10825299
2010-02-19	12.03	12.07	11.98	12.05	14061077
2010-02-22	12.05	12.07	11.95	11.95	18732241
2010-02-23	11.95	12.00	11.79	11.85	18516487
2010-02-24	11.87	11.98	11.84	11.93	13885171
2010-02-25	11.60	11.72	11.53	11.71	17170787
2010-02-26	11.70	11.77	11.62	11.77	12954373
2010-03-01	12.04	12.05	11.97	12.03	11825910
2010-03-02	12.08	12.12	12.04	12.06	12740960
2010-03-03	12.14	12.18	12.04	12.04	10910170
2010-03-04	12.04	12.06	11.95	12.03	8604812
2010-03-05	12.21	12.30	12.18	12.29	13443957
2010-03-08	12.37	12.45	12.34	12.34	13796512
2010-03-09	12.34	12.44	12.31	12.38	9026382
2010-03-10	12.39	12.50	12.39	12.47	7260321
2010-03-11	12.35	12.46	12.32	12.44	9394279
2010-03-12	12.46	12.48	12.35	12.41	9776668
2010-03-15	12.19	12.20	12.08	12.19	11533412
2010-03-16	12.29	12.32	12.22	12.29	9502163
2010-03-17	12.54	12.63	12.49	12.54	14921453
2010-03-18	12.55	12.57	12.46	12.51	9579449
2010-03-19	12.57	12.58	12.40	12.44	11881559
2010-03-22	12.31	12.44	12.30	12.38	14703650
2010-03-23	12.33	12.39	12.26	12.39	18000014
2010-03-24	12.30	12.34	12.26	12.28	18613966
2010-03-25	12.35	12.42	12.26	12.28	12774674
2010-03-26	12.41	12.45	12.30	12.36	7917715
2010-03-29	12.52	12.59	12.51	12.57	9577767
2010-03-30	12.59	12.63	12.53	12.62	5762167
2010-03-31	12.50	12.60	12.49	12.55	10994509
2010-04-01	12.70	12.91	12.69	12.88	60235760
2010-04-05	12.87	12.93	12.84	12.88	9250123
2010-04-06	12.91	12.99	12.90	12.95	9943747
2010-04-07	13.02	13.03	12.88	12.93	8612248
2010-04-08	12.83	12.96	12.77	12.93	10249218
2010-04-09	12.93	13.02	12.93	13.01	6498454
2010-04-12	12.92	12.98	12.91	12.95	5774490
2010-04-13	12.82	12.87	12.74	12.87	11056237
2010-04-14	12.98	13.09	12.96	13.08	11139408
2010-04-15	13.05	13.15	13.05	13.14	17152924
2010-04-16	12.98	12.99	12.77	12.87	15298036
2010-04-19	12.53	12.66	12.47	12.64	15599883
2010-04-20	12.76	12.77	12.67	12.70	9833686
2010-04-21	12.74	12.78	12.65	12.75	18953233
2010-04-22	12.68	12.82	12.61	12.82	20413957
2010-04-23	12.84	12.94	12.82	12.91	9626004
2010-04-26	13.19	13.19	13.06	13.08	11776291
2010-04-27	13.01	13.05	12.75	12.80	15539651
2010-04-28	12.93	12.94	12.81	12.87	19951878
2010-04-29	12.94	12.99	12.90	12.96	11769113
2010-04-30	12.83	12.85	12.69	12.71	16288355
2010-05-03	12.72	12.85	12.70	12.83	9532459
2010-05-04	12.56	12.59	12.31	12.31	22618946
2010-05-05	12.14	12.24	12.02	12.10	17392003
2010-05-06	11.98	12.07	11.12	11.63	24582496
2010-05-07	11.90	12.04	11.71	11.84	28427892
2010-05-10	12.31	12.41	12.26	12.35	18466048
2010-05-11	12.05	12.24	12.00	12.08	12482533
2010-05-12	12.14	12.20	12.09	12.16	10416333
2010-05-13	12.23	12.30	12.17	12.17	9773632
2010-05-14	12.13	12.16	11.96	12.08	14631679
2010-05-17	12.08	12.10	11.83	12.04	12849963
2010-05-18	12.05	12.09	11.75	11.81	15115621
2010-05-19	11.70	11.79	11.57	11.67	16738304
2010-05-20	11.33	11.41	11.16	11.23	27236096
2010-05-21	11.08	11.42	11.04	11.37	16461474
2010-05-24	11.39	11.45	11.32	11.35	11543765
2010-05-25	10.95	11.19	10.83	11.16	26407797
2010-05-26	11.20	11.27	11.01	11.07	15584020
2010-05-27	11.35	11.53	11.31	11.52	12840675
2010-05-28	11.50	11.50	11.31	11.36	14945323
2010-06-01	11.20	11.36	11.13	11.17	22393242
2010-06-02	11.15	11.36	11.14	11.36	16757696
2010-06-03	11.48	11.55	11.30	11.40	19921334
2010-06-04	11.25	11.27	11.03	11.09	19065315
2010-06-07	11.04	11.08	10.85	10.88	13555465
2010-06-08	10.91	11.03	10.81	10.98	13663720
2010-06-09	11.00	11.07	10.84	10.91	24108361
2010-06-10	11.14	11.29	11.14	11.28	11709804
2010-06-11	11.25	11.39	11.20	11.37	9073937
2010-06-14	11.48	11.58	11.37	11.39	10172782
2010-06-15	11.56	11.76	11.55	11.74	12152320
2010-06-16	11.69	11.81	11.65	11.77	6633914
2010-06-17	11.72	11.75	11.59	11.69	10025121
2010-06-18	11.67	11.74	11.64	11.71	7899023
2010-06-21	12.05	12.14	11.85	11.90	15423769
2010-06-22	11.92	11.95	11.73	11.77	14038746
2010-06-23	11.80	11.84	11.67	11.75	10022080
2010-06-24	11.70	11.77	11.60	11.68	10062047
2010-06-25	11.63	11.69	11.51	11.65	12948902
2010-06-28	11.68	11.71	11.58	11.61	13709356
2010-06-29	11.37	11.39	11.23	11.30	22608191
2010-06-30	11.30	11.38	11.19	11.20	10729795
2010-07-01	11.20	11.21	11.04	11.18	16549282
2010-07-02	11.30	11.38	11.21	11.29	7889989
2010-07-06	11.84	11.88	11.67	11.76	16672650
2010-07-07	11.75	11.93	11.74	11.92	13108952
2010-07-08	11.94	12.01	11.84	11.96	9886941
2010-07-09	11.96	12.05	11.95	12.00	4238303
2010-07-12	11.96	12.01	11.90	11.96	7284250
2010-07-13	12.06	12.10	11.99	12.04	10553581
2010-07-14	12.11	12.16	12.05	12.14	7576011
2010-07-15	12.14	12.15	11.99	12.05	21111965
2010-07-16	12.04	12.06	11.80	11.83	17641125
2010-07-19	12.02	12.06	11.95	12.05	7845506
2010-07-20	12.06	12.26	12.02	12.26	15929941
2010-07-21	12.20	12.20	11.99	12.04	15846541
2010-07-22	12.14	12.27	12.13	12.23	15322383
2010-07-23	12.21	12.36	12.20	12.31	12737932
2010-07-26	12.34	12.46	12.28	12.44	17254892
2010-07-27	12.41	12.44	12.31	12.39	14385487
2010-07-28	12.37	12.41	12.33	12.36	6865857
2010-07-29	12.50	12.50	12.32	12.40	15280542
2010-07-30	12.35	12.46	12.33	12.41	8794862
2010-08-02	12.75	12.87	12.71	12.79	9701973
2010-08-03	12.74	12.86	12.71	12.83	8116616
2010-08-04	12.83	12.86	12.76	12.79	13413238
2010-08-05	12.69	12.73	12.63	12.71	13902688
2010-08-06	12.66	12.74	12.60	12.70	7916874
2010-08-09	12.89	12.90	12.81	12.87	11131016
2010-08-10	12.68	12.79	12.66	12.76	14914685
2010-08-11	12.49	12.52	12.42	12.44	14027190
2010-08-12	12.34	12.47	12.34	12.46	13953700
2010-08-13	12.54	12.58	12.49	12.55	6640121
2010-08-16	12.59	12.65	12.55	12.62	4907777
2010-08-17	12.67	12.77	12.64	12.65	9696846
2010-08-18	12.63	12.67	12.55	12.64	6603457
2010-08-19	12.65	12.66	12.46	12.52	12361762
2010-08-20	12.57	12.57	12.48	12.56	6929853
2010-08-23	12.68	12.73	12.60	12.62	11357934
2010-08-24	12.44	12.54	12.38	12.49	15993546
2010-08-25	12.25	12.35	12.16	12.30	18511944
2010-08-26	12.23	12.27	12.13	12.19	12970554
2010-08-27	12.28	12.37	12.19	12.36	18707842
2010-08-30	12.29	12.32	12.22	12.23	8306072
2010-08-31	12.09	12.19	12.06	12.14	15303266
2010-09-01	12.28	12.38	12.23	12.36	15531353
2010-09-02	12.32	12.39	12.29	12.37	5497432
2010-09-03	12.64	12.68	12.56	12.60	13493375
2010-09-07	12.49	12.55	12.46	12.46	5918441
2010-09-08	12.53	12.60	12.53	12.55	8897998
2010-09-09	12.64	12.65	12.57	12.59	7733529
2010-09-10	12.63	12.71	12.63	12.66	7206532
2010-09-13	13.02	13.07	13.01	13.06	12957107
2010-09-14	13.08	13.21	13.05	13.14	8984930
2010-09-15	13.13	13.21	13.08	13.20	5954083
2010-09-16	13.03	13.13	13.02	13.12	12505271
2010-09-17	13.16	13.16	13.06	13.10	7112999
2010-09-20	13.21	13.34	13.17	13.29	7270908
2010-09-21	13.28	13.30	13.20	13.25	8059982
2010-09-22	13.22	13.29	13.16	13.21	11452035
2010-09-23	13.16	13.27	13.16	13.20	8457542
2010-09-24	13.30	13.43	13.28	13.40	10466334
2010-09-27	13.37	13.39	13.32	13.33	7764695
2010-09-28	13.36	13.43	13.27	13.40	8897475
2010-09-29	13.42	13.53	13.41	13.49	10367475
2010-09-30	13.56	13.60	13.44	13.55	19707639
2010-10-01	13.61	13.66	13.56	13.63	10707087
2010-10-04	13.53	13.58	13.48	13.56	7703340
2010-10-05	13.50	13.65	13.50	13.62	10617328
2010-10-06	13.68	13.75	13.67	13.73	7944937
2010-10-07	13.75	13.78	13.62	13.67	8404201
2010-10-08	13.61	13.73	13.54	13.71	11585469
2010-10-11	13.56	13.58	13.51	13.57	8423852
2010-10-12	13.32	13.41	13.28	13.39	11025197
2010-10-13	13.46	13.55	13.44	13.48	30461681
2010-10-14	13.55	13.65	13.55	13.59	11833066
2010-10-15	13.64	13.66	13.52	13.59	10807354
2010-10-18	13.30	13.47	13.27	13.47	17519504
2010-10-19	13.14	13.16	13.01	13.05	17815338
2010-10-20	13.31	13.38	13.28	13.33	20494729
2010-10-21	13.40	13.50	13.30	13.39	19866824
2010-10-22	13.43	13.50	13.42	13.46	9721523
2010-10-25	13.81	13.88	13.79	13.84	19378288
2010-10-26	13.80	13.84	13.75	13.82	9043773
2010-10-27	13.69	13.77	13.62	13.69	15135365
2010-10-28	13.90	13.92	13.83	13.90	8493809
2010-10-29	13.84	13.92	13.84	13.90	8763848
2010-11-01	14.07	14.13	13.99	14.03	7086324
2010-11-02	14.07	14.12	14.02	14.08	7563014
2010-11-03	14.05	14.12	13.91	14.11	12557108
2010-11-04	14.30	14.43	14.07	14.42	12946265
2010-11-05	14.40	14.46	14.36	14.41	12390997
2010-11-08	14.34	14.39	14.29	14.36	6319069
2010-11-09	14.40	14.45	14.28	14.34	8514182
2010-11-10	14.40	14.42	14.27	14.41	10290292
2010-11-11	14.23	14.34	14.22	14.33	13373586
2010-11-12	14.11	14.12	13.94	13.99	20387215
2010-11-15	14.03	14.06	13.96	13.98	9228618
2010-11-16	13.99	14.03	13.82	13.87	15630320
2010-11-17	13.88	13.97	13.86	13.86	10385462
2010-11-18	14.02	14.10	14.02	14.05	8652983
2010-11-19	14.05	14.09	13.94	14.08	8033096
2010-11-22	14.18	14.18	14.04	14.18	9334151
2010-11-23	13.92	13.92	13.82	13.89	10203875
2010-11-24	13.97	14.08	13.96	14.05	10881314
2010-11-26	13.92	13.98	13.89	13.95	6685666
2010-11-29	14.14	14.16	13.97	14.07	14127742
2010-11-30	14.03	14.15	14.02	14.09	12364978
2010-12-01	14.42	14.56	14.41	14.49	15172503
2010-12-02	14.54	14.75	14.53	14.72	12159501
2010-12-03	14.67	14.79	14.62	14.78	17692692
2010-12-06	14.86	14.93	14.79	14.92	10874873
2010-12-07	14.96	15.00	14.87	14.87	13292673
2010-12-08	14.83	14.87	14.72	14.81	17471945
2010-12-09	14.92	14.96	14.88	14.93	9049871
2010-12-10	14.92	15.00	14.88	14.98	8906630
2010-12-13	15.00	15.08	14.97	14.99	7473249
2010-12-14	15.04	15.08	15.01	15.04	8792649
2010-12-15	15.11	15.15	14.97	15.01	11116608
2010-12-16	15.09	15.26	15.06	15.24	26133649
2010-12-17	15.26	15.33	15.20	15.32	9556656
2010-12-20	15.18	15.25	15.12	15.18	9368809
2010-12-21	15.01	15.07	14.98	15.00	9773711
2010-12-22	15.03	15.04	14.98	15.01	5992517
2010-12-23	15.02	15.05	14.98	15.04	8266770
2010-12-27	15.13	15.19	15.09	15.18	8459785
2010-12-28	15.25	15.25	15.14	15.18	5293504
2010-12-29	15.29	15.37	15.25	15.36	8205624
2010-12-30	15.42	15.47	15.39	15.46	7552285
2010-12-31	15.49	15.63	15.49	15.62	5809908
2011-01-03	15.74	15.80	15.70	15.73	6549854
2011-01-04	15.62	15.64	15.50	15.61	9629792
2011-01-05	15.26	15.39	15.25	15.35	14913114
2011-01-06	15.35	15.38	15.28	15.32	9020184
2011-01-07	15.15	15.16	15.00	15.08	13626100
2011-01-10	15.15	15.16	15.08	15.11	10470161
2011-01-11	15.51	15.53	15.42	15.47	10376910
2011-01-12	15.66	15.78	15.61	15.76	16041361
2011-01-13	15.68	15.71	15.64	15.70	8197395
2011-01-14	15.63	15.73	15.62	15.71	7427789
2011-01-18	15.71	15.77	15.69	15.71	10886441
2011-01-19	15.83	15.85	15.67	15.74	12489413
2011-01-20	15.69	15.69	15.53	15.64	7798678
2011-01-21	15.60	15.63	15.49	15.52	11974956
2011-01-24	15.50	15.61	15.50	15.57	9337588
2011-01-25	15.57	15.66	15.52	15.61	15177830
2011-01-26	15.77	15.85	15.74	15.78	9243421
2011-01-27	15.88	15.97	15.88	15.90	8171689
2011-01-28	15.97	15.98	15.56	15.59	18107303
2011-01-31	15.73	15.75	15.57	15.57	18985299
2011-02-01	15.83	15.99	15.82	15.96	13403996
2011-02-02	15.99	16.03	15.92	15.95	7736611
2011-02-03	15.96	15.98	15.85	15.94	6469318
2011-02-04	15.98	16.03	15.90	16.01	6422866
2011-02-07	15.96	16.08	15.91	16.06	7939954
2011-02-08	15.93	15.93	15.83	15.89	13253095
2011-02-09	15.66	15.70	15.56	15.62	13812393
2011-02-10	15.14	15.35	15.11	15.30	17548196
2011-02-11	14.77	15.02	14.75	14.97	22291948
2011-02-14	14.86	14.90	14.81	14.85	12168285
2011-02-15	14.92	14.93	14.80	14.87	14926700
2011-02-16	14.86	14.92	14.82	14.92	12621387
2011-02-17	14.87	14.97	14.84	14.94	9739373
2011-02-18	15.19	15.22	15.12	15.21	9615746
2011-02-22	14.69	14.75	14.51	14.52	19055437
2011-02-23	14.51	14.54	14.33	14.47	18288090
2011-02-24	14.44	14.47	14.34	14.43	14659192
2011-02-25	14.57	14.74	14.57	14.63	13691012
2011-02-28	14.74	14.79	14.71	14.74	11865287
2011-03-01	14.93	14.95	14.72	14.74	13545014
2011-03-02	14.70	14.84	14.70	14.79	7869526
2011-03-03	15.02	15.15	15.01	15.09	10116824
2011-03-04	15.16	15.22	15.02	15.14	8040873
2011-03-07	15.09	15.12	14.85	14.87	15720042
2011-03-08	15.00	15.13	14.92	15.11	14505695
2011-03-09	15.10	15.13	15.02	15.08	9951755
2011-03-10	14.72	14.73	14.53	14.58	15620835
2011-03-11	14.38	14.65	14.37	14.64	13238847
2011-03-14	14.43	14.58	14.41	14.56	14192865
2011-03-15	13.77	14.22	13.73	14.22	34692841
2011-03-16	14.13	14.15	13.80	13.86	29699768
2011-03-17	14.10	14.19	13.99	14.14	22479629
2011-03-18	14.32	14.32	14.19	14.28	15075888
2011-03-21	14.44	14.51	14.44	14.46	7166759
2011-03-22	14.40	14.45	14.32	14.35	17637477
2011-03-23	14.39	14.60	14.36	14.55	13215920
2011-03-24	14.66	14.80	14.58	14.73	17254039
2011-03-25	14.74	14.79	14.70	14.73	9028575
2011-03-28	14.62	14.70	14.60	14.62	10852640
2011-03-29	14.67	14.74	14.62	14.69	9992388
2011-03-30	14.73	14.81	14.71	14.75	5953336
2011-03-31	14.84	14.89	14.82	14.86	7437958
2011-04-01	15.08	15.12	14.99	15.10	14213948
2011-04-04	15.10	15.17	15.05	15.14	10292107
2011-04-05	15.07	15.24	15.07	15.13	11578148
2011-04-06	15.49	15.53	15.43	15.43	15319628
2011-04-07	15.53	15.60	15.47	15.52	10065221
2011-04-08	15.50	15.51	15.38	15.44	5738833
2011-04-11	15.40	15.44	15.24	15.30	15903205
2011-04-12	15.09	15.09	14.93	15.00	12022618
2011-04-13	15.23	15.26	15.11	15.15	13212245
2011-04-14	15.12	15.24	15.10	15.20	7632014
2011-04-15	15.04	15.10	14.99	15.07	6663371
2011-04-18	14.79	14.86	14.74	14.84	12283481
2011-04-19	14.85	14.93	14.82	14.93	10648037
2011-04-20	15.31	15.41	15.31	15.38	10104269
2011-04-21	15.56	15.67	15.55	15.60	8657586
2011-04-25	15.60	15.61	15.50	15.53	4664192
2011-04-26	15.62	15.70	15.57	15.65	9911278
2011-04-27	15.81	15.97	15.77	15.91	16833268
2011-04-28	15.78	15.87	15.76	15.82	10525345
2011-04-29	15.92	16.00	15.88	16.00	7334226
2011-05-02	16.00	16.06	15.94	15.94	7720458
2011-05-03	15.71	15.75	15.58	15.71	11771391
2011-05-04	15.74	15.77	15.53	15.63	12503756
2011-05-05	15.72	15.81	15.61	15.68	16034618
2011-05-06	15.86	16.02	15.82	15.83	15698114
2011-05-09	15.88	15.96	15.83	15.90	13103611
2011-05-10	15.94	16.06	15.92	16.02	12680309
2011-05-11	15.89	15.90	15.66	15.76	12899995
2011-05-12	15.73	15.92	15.70	15.92	12134634
2011-05-13	15.89	15.89	15.56	15.60	20249264
2011-05-16	15.48	15.64	15.43	15.48	13263519
2011-05-17	15.44	15.48	15.31	15.43	9731574
2011-05-18	15.55	15.67	15.52	15.64	9470499
2011-05-19	15.50	15.55	15.44	15.54	7407884
2011-05-20	15.38	15.41	15.28	15.34	10583419
2011-05-23	15.05	15.12	14.98	15.10	8793021
2011-05-24	15.22	15.24	15.14	15.16	4432869
2011-05-25	15.11	15.22	15.10	15.18	5696881
2011-05-26	15.19	15.28	15.18	15.25	8095454
2011-05-27	15.32	15.36	15.27	15.31	6529774
2011-05-31	15.81	15.81	15.70	15.76	14059762
2011-06-01	15.89	15.95	15.69	15.74	15896960
2011-06-02	15.78	15.86	15.72	15.81	9794756
2011-06-03	15.73	15.87	15.70	15.75	7161212
2011-06-06	15.68	15.80	15.63	15.67	9465195
2011-06-07	15.87	15.92	15.80	15.80	10621548
2011-06-08	15.71	15.77	15.63	15.69	9125436
2011-06-09	15.73	15.86	15.70	15.81	13299539
2011-06-10	15.40	15.42	15.27	15.33	20359695
2011-06-13	15.19	15.25	15.12	15.13	11801840
2011-06-14	15.37	15.46	15.37	15.39	11471248
2011-06-15	15.18	15.23	15.03	15.10	13773594
2011-06-16	14.96	15.00	14.83	14.94	13232225
2011-06-17	14.97	15.03	14.91	14.92	10039279
2011-06-20	14.75	14.84	14.73	14.82	9227201
2011-06-21	14.94	15.09	14.93	15.04	8558797
2011-06-22	14.93	14.99	14.89	14.90	15254233
2011-06-23	14.69	14.84	14.57	14.84	12335419
2011-06-24	14.72	14.74	14.55	14.60	13991210
2011-06-27	14.56	14.75	14.54	14.71	10431376
2011-06-28	14.61	14.78	14.60	14.77	13490600
2011-06-29	14.81	14.96	14.77	14.96	11755221
2011-06-30	15.01	15.19	14.99	15.18	11467904
2011-07-01	15.18	15.39	15.15	15.39	10504817
2011-07-05	15.28	15.30	15.19	15.26	8495821
2011-07-06	15.32	15.32	15.21	15.26	12578929
2011-07-07	15.33	15.43	15.30	15.33	10375602
2011-07-08	15.19	15.19	15.03	15.18	9269614
2011-07-11	15.00	15.06	14.84	14.90	13557591
2011-07-12	14.72	14.76	14.66	14.71	11133669
2011-07-13	14.83	14.97	14.75	14.82	8861232
2011-07-14	14.88	14.93	14.70	14.74	9456877
2011-07-15	14.89	14.91	14.81	14.88	16044210
2011-07-18	14.76	14.78	14.64	14.70	7058702
2011-07-19	14.83	14.94	14.80	14.90	8041645
2011-07-20	15.22	15.26	15.16	15.16	9692033
2011-07-21	15.21	15.45	15.21	15.42	9868851
2011-07-22	15.35	15.43	15.32	15.37	5463199
2011-07-25	15.24	15.32	15.22	15.26	7611115
2011-07-26	15.47	15.54	15.41	15.43	5999092
2011-07-27	15.42	15.44	15.26	15.31	8790754
2011-07-28	15.35	15.44	15.28	15.34	7308947
2011-07-29	15.14	15.29	15.09	15.16	8287665
2011-08-01	15.25	15.28	15.03	15.22	11867131
2011-08-02	15.10	15.12	14.87	14.89	20143502
2011-08-03	14.79	14.83	14.57	14.83	15106907
2011-08-04	14.28	14.38	14.10	14.11	21102621
2011-08-05	13.87	13.87	13.41	13.68	31060800
2011-08-08	13.36	13.40	12.69	12.81	27020958
2011-08-09	13.25	13.60	12.84	13.54	31505846
2011-08-10	13.40	13.44	13.06	13.10	26603525
2011-08-11	13.38	14.00	13.35	13.83	22583017
2011-08-12	13.65	13.75	13.53	13.67	14451038
2011-08-15	13.82	13.94	13.80	13.94	9322867
2011-08-16	13.69	13.77	13.53	13.60	15150678
2011-08-17	13.60	13.68	13.47	13.61	10879028
2011-08-18	13.19	13.19	12.76	13.07	18826059
2011-08-19	12.77	13.13	12.77	12.85	13038246
2011-08-22	13.06	13.11	12.85	12.93	8746223
2011-08-23	13.26	13.54	13.16	13.52	11043101
2011-08-24	13.22	13.38	13.14	13.38	11425114
2011-08-25	13.16	13.23	12.87	12.98	13288540
2011-08-26	13.03	13.21	12.87	13.17	8264105
2011-08-29	13.38	13.56	13.36	13.54	5412089
2011-08-30	13.47	13.65	13.40	13.55	8370240
2011-08-31	13.80	13.89	13.72	13.74	10946313
2011-09-01	13.71	13.83	13.58	13.59	11509380
2011-09-02	13.53	13.55	13.36	13.42	13552867
2011-09-06	13.00	13.24	12.94	13.24	12942685
2011-09-07	13.41	13.59	13.31	13.56	11288993
2011-09-08	13.36	13.49	13.25	13.30	8165436
2011-09-09	13.25	13.29	13.01	13.10	10623435
2011-09-12	12.91	13.14	12.84	13.14	8987193
2011-09-13	12.84	13.02	12.74	12.99	12607788
2011-09-14	12.80	12.98	12.60	12.89	14095859
2011-09-15	13.08	13.15	13.00	13.14	9117014
2011-09-16	13.24	13.34	13.19	13.32	5956656
2011-09-19	12.90	12.96	12.79	12.95	9568778
2011-09-20	13.01	13.08	12.87	12.87	9103987
2011-09-21	12.84	12.90	12.58	12.60	10055951
2011-09-22	12.04	12.11	11.61	11.83	36746244
2011-09-23	11.89	12.12	11.85	12.11	14638008
2011-09-26	11.80	11.99	11.71	11.94	8389840
2011-09-27	12.35	12.63	12.30	12.34	15449235
2011-09-28	12.20	12.34	12.07	12.09	9550207
2011-09-29	12.38	12.42	12.03	12.23	7904867
2011-09-30	12.06	12.10	11.76	11.81	18249959
2011-10-03	11.85	12.00	11.65	11.65	13236029
2011-10-04	11.71	12.09	11.51	12.02	20487241
2011-10-05	11.82	12.13	11.77	12.10	15470032
2011-10-06	12.08	12.35	12.03	12.33	10631363
2011-10-07	12.30	12.34	12.10	12.18	7298430
2011-10-10	12.34	12.65	12.34	12.60	7730063
2011-10-11	12.58	12.68	12.54	12.64	7281005
2011-10-12	12.75	12.89	12.73	12.77	8112599
2011-10-13	12.61	12.70	12.53	12.69	6428264
2011-10-14	12.71	12.82	12.67	12.82	7913076
2011-10-17	12.75	12.77	12.52	12.58	7640403
2011-10-18	12.56	12.83	12.41	12.76	11260537
2011-10-19	12.65	12.69	12.51	12.57	10368313
2011-10-20	12.41	12.41	12.15	12.34	12689211
2011-10-21	12.45	12.59	12.45	12.57	8517390
2011-10-24	12.81	13.05	12.79	12.95	16696353
2011-10-25	12.81	12.87	12.72	12.80	9261526
2011-10-26	12.99	13.02	12.78	12.95	8663378
2011-10-27	13.30	13.69	13.21	13.50	23081675
2011-10-28	13.17	13.37	13.15	13.29	12565562
2011-10-31	13.10	13.11	12.93	12.95	6504262
2011-11-01	12.75	12.92	12.70	12.88	12172503
2011-11-02	13.09	13.22	12.99	13.10	9776041
2011-11-03	12.97	13.16	12.89	13.07	16575364
2011-11-04	13.07	13.15	12.95	13.14	7025851
2011-11-07	13.07	13.17	12.99	13.12	4955924
2011-11-08	13.15	13.25	13.04	13.24	6481532
2011-11-09	12.82	12.84	12.55	12.70	11055516
2011-11-10	12.59	12.64	12.49	12.57	7888117
2011-11-11	12.72	12.87	12.72	12.82	6902529
2011-11-14	12.89	12.94	12.77	12.81	4382784
2011-11-15	12.82	12.99	12.79	12.89	5033126
2011-11-16	12.64	12.74	12.56	12.58	7212531
2011-11-17	12.65	12.66	12.29	12.35	19508496
2011-11-18	12.42	12.44	12.26	12.35	9754197
2011-11-21	11.97	12.00	11.79	11.93	13660484
2011-11-22	11.95	12.03	11.87	11.97	9949810
2011-11-23	11.67	11.68	11.51	11.54	15951318
2011-11-25	11.51	11.64	11.48	11.51	6278655
2011-11-28	11.92	11.95	11.81	11.92	9710223
2011-11-29	11.90	11.99	11.84	11.89	9054931
2011-11-30	12.26	12.38	12.20	12.35	15785141
2011-12-01	12.43	12.57	12.41	12.49	7586318
2011-12-02	12.45	12.48	12.32	12.34	5128146
2011-12-05	12.40	12.43	12.32	12.39	9401898
2011-12-06	12.13	12.19	12.05	12.11	8090354
2011-12-07	12.08	12.22	12.02	12.19	8109002
2011-12-08	11.95	12.03	11.81	11.85	12851049
2011-12-09	11.88	12.08	11.88	11.99	9875680
2011-12-12	11.83	11.85	11.71	11.84	9020847
2011-12-13	11.93	11.97	11.76	11.78	8256010
2011-12-14	11.80	11.85	11.71	11.76	9024514
2011-12-15	11.76	11.77	11.62	11.70	8544726
2011-12-16	11.70	11.77	11.67	11.70	8861771
2011-12-19	11.50	11.56	11.33	11.39	9320882
2011-12-20	11.22	11.29	11.19	11.22	11771207
2011-12-21	11.53	11.62	11.47	11.61	10319835
2011-12-22	11.61	11.75	11.60	11.75	6229786
2011-12-23	11.79	11.93	11.77	11.92	6518312
2011-12-27	11.75	11.86	11.75	11.83	5175432
2011-12-28	11.74	11.74	11.57	11.62	7273344
2011-12-29	11.70	11.83	11.70	11.81	7079482
2011-12-30	11.71	11.75	11.69	11.71	5613435
2012-01-03	11.84	11.89	11.80	11.84	8589399
2012-01-04	11.80	11.84	11.75	11.79	6910230
2012-01-05	11.80	11.95	11.76	11.90	10671048
2012-01-06	11.86	11.88	11.80	11.83	8302725
2012-01-09	11.82	11.90	11.80	11.90	7116579
2012-01-10	12.10	12.21	12.10	12.17	10226175
2012-01-11	12.13	12.20	12.12	12.19	5949999
2012-01-12	12.20	12.24	12.13	12.23	5493045
2012-01-13	12.09	12.14	12.06	12.08	11883224
2012-01-17	12.21	12.22	12.07	12.15	8846106
2012-01-18	12.13	12.35	12.12	12.33	9919423
2012-01-19	12.37	12.55	12.36	12.51	11025231
2012-01-20	12.49	12.54	12.43	12.46	8553993
2012-01-23	12.50	12.64	12.49	12.57	5147281
2012-01-24	12.44	12.56	12.43	12.56	4434053
2012-01-25	12.54	12.70	12.46	12.66	5977928
2012-01-26	12.70	12.83	12.59	12.64	8829895
2012-01-27	12.61	12.72	12.59	12.62	13553298
2012-01-30	12.52	12.56	12.44	12.52	10673565
2012-01-31	12.74	12.78	12.68	12.75	10174107
2012-02-01	12.87	13.02	12.86	12.93	9305517
2012-02-02	13.06	13.12	12.99	13.00	6821796
2012-02-03	13.13	13.25	13.11	13.25	13437134
2012-02-06	13.05	13.09	13.01	13.07	6273164
2012-02-07	13.07	13.16	13.01	13.14	7252035
2012-02-08	13.32	13.41	13.31	13.36	6534123
2012-02-09	13.42	13.48	13.37	13.48	5750045
2012-02-10	13.21	13.23	13.15	13.20	6210364
2012-02-13	13.32	13.37	13.27	13.34	3935493
2012-02-14	13.26	13.27	13.20	13.26	4653016
2012-02-15	13.46	13.49	13.37	13.38	4685537
2012-02-16	13.28	13.40	13.24	13.34	7242967
2012-02-17	13.36	13.40	13.29	13.34	6949372
2012-02-21	13.32	13.36	13.19	13.22	9702832
2012-02-22	13.32	13.39	13.31	13.38	6124352
2012-02-23	13.31	13.34	13.26	13.31	5798194
2012-02-24	13.34	13.42	13.30	13.35	7845245
2012-02-27	13.22	13.27	13.16	13.24	6236925
2012-02-28	13.31	13.45	13.29	13.44	6300401
2012-02-29	13.69	13.73	13.56	13.61	8739288
2012-03-01	13.72	13.83	13.71	13.83	8547884
2012-03-02	13.67	13.70	13.63	13.68	2691997
2012-03-05	13.47	13.47	13.36	13.44	6003965
2012-03-06	13.18	13.20	13.03	13.12	10806780
2012-03-07	13.21	13.32	13.17	13.31	5480985
2012-03-08	13.45	13.50	13.40	13.48	5640752
2012-03-09	13.46	13.50	13.42	13.46	3923087
2012-03-12	13.34	13.35	13.24	13.29	7277856
2012-03-13	13.46	13.69	13.45	13.68	7699448
2012-03-14	13.63	13.95	13.53	13.57	7795614
2012-03-15	13.61	13.68	13.57	13.64	3862979
2012-03-16	13.54	13.62	13.50	13.56	4882085
2012-03-19	13.48	13.57	13.44	13.55	4034740
2012-03-20	13.29	13.36	13.23	13.30	4889225
2012-03-21	13.38	13.45	13.35	13.44	3785879
2012-03-22	13.44	13.48	13.34	13.40	6816145
2012-03-23	13.46	13.54	13.42	13.52	4305392
2012-03-26	13.36	13.51	13.35	13.50	7153381
2012-03-27	13.49	13.51	13.44	13.45	4672769
2012-03-28	13.51	13.52	13.38	13.46	6024322
2012-03-29	13.22	13.29	13.07	13.28	8924786
2012-03-30	13.37	13.43	13.30	13.42	7586927
2012-04-02	13.24	13.38	13.21	13.35	7977739
2012-04-03	13.17	13.19	12.99	13.06	9235125
2012-04-04	12.92	12.92	12.75	12.85	10360175
2012-04-05	12.90	13.02	12.90	12.98	7734879
2012-04-09	12.85	12.90	12.83	12.87	4120205
2012-04-10	12.84	12.86	12.62	12.70	11490641
2012-04-11	12.90	12.96	12.87	12.96	8810381
2012-04-12	12.94	13.14	12.91	13.13	7782456
2012-04-13	13.15	13.17	13.03	13.11	7935594
2012-04-16	13.14	13.18	12.97	13.03	7242457
2012-04-17	12.95	13.08	12.91	13.02	8057922
2012-04-18	12.86	12.92	12.81	12.88	5963855
2012-04-19	12.95	12.98	12.80	12.88	6044971
2012-04-20	12.78	12.86	12.75	12.78	5284851
2012-04-23	12.58	12.60	12.45	12.59	6293362
2012-04-24	12.74	12.75	12.67	12.70	4749433
2012-04-25	12.84	12.93	12.82	12.92	6014785
2012-04-26	12.85	13.04	12.85	13.00	6936700
2012-04-27	12.87	12.91	12.80	12.87	5880013
2012-04-30	12.82	12.82	12.73	12.81	3965027
2012-05-01	12.79	12.94	12.76	12.86	3601500
2012-05-02	13.06	13.13	13.00	13.11	8568286
2012-05-03	13.10	13.14	13.01	13.06	8752802
2012-05-04	13.04	13.05	12.91	12.95	7245336
2012-05-07	12.86	12.91	12.82	12.87	6935278
2012-05-08	12.73	12.77	12.60	12.74	6161168
2012-05-09	12.58	12.72	12.51	12.64	6186418
2012-05-10	12.74	12.76	12.67	12.69	4582284
2012-05-11	12.50	12.64	12.49	12.54	3572570
2012-05-14	12.36	12.37	12.27	12.34	4894486
2012-05-15	12.42	12.47	12.32	12.38	4245735
2012-05-16	12.18	12.25	12.11	12.13	7959550
2012-05-17	12.24	12.26	12.16	12.16	7432461
2012-05-18	12.13	12.18	11.98	12.00	8420727
2012-05-21	12.11	12.27	12.09	12.24	5477773
2012-05-22	12.25	12.32	12.14	12.23	5752509
2012-05-23	12.04	12.07	11.86	12.06	6469442
2012-05-24	12.03	12.04	11.86	11.91	8967026
2012-05-25	11.81	11.86	11.73	11.79	4179336
2012-05-29	12.21	12.31	12.18	12.29	8574062
2012-05-30	12.04	12.05	11.96	12.00	11890357
2012-05-31	12.12	12.14	11.99	12.07	7125124
2012-06-01	11.72	11.74	11.56	11.60	6950433
2012-06-04	11.50	11.56	11.46	11.53	7141525
2012-06-05	11.54	11.61	11.52	11.60	5284449
2012-06-06	11.73	11.91	11.72	11.87	8066473
2012-06-07	11.98	11.98	11.82	11.87	8126232
2012-06-08	11.59	11.70	11.56	11.70	7190109
2012-06-11	11.81	11.83	11.60	11.61	12455798
2012-06-12	11.71	11.81	11.66	11.77	6827728
2012-06-13	11.72	11.80	11.67	11.71	4970795
2012-06-14	11.71	11.81	11.65	11.77	4759176
2012-06-15	11.89	12.04	11.88	12.03	8576949
2012-06-18	12.04	12.11	12.00	12.06	7872171
2012-06-19	12.19	12.28	12.15	12.20	5220900
2012-06-20	12.22	12.25	12.10	12.23	4184478
2012-06-21	12.11	12.12	11.82	11.86	6786844
2012-06-22	11.95	11.95	11.88	11.95	5256194
2012-06-25	11.75	11.78	11.68	11.71	5338965
2012-06-26	11.77	11.85	11.68	11.79	4928869
2012-06-27	11.89	11.96	11.87	11.87	4777268
2012-06-28	11.79	11.84	11.73	11.84	5365739
2012-06-29	12.18	12.25	12.17	12.23	5467398
2012-07-02	12.24	12.30	12.18	12.23	3485794
2012-07-03	12.42	12.49	12.37	12.47	5361069
2012-07-05	12.39	12.46	12.32	12.39	4110271
2012-07-06	12.23	12.26	12.12	12.20	5683252
2012-07-09	12.16	12.23	12.13	12.21	4374058
2012-07-10	12.18	12.20	11.98	12.05	5169730
2012-07-11	12.09	12.11	12.00	12.06	3469738
2012-07-12	11.81	11.88	11.76	11.85	5472947
2012-07-13	11.78	11.97	11.78	11.94	3908273
2012-07-16	11.79	11.85	11.76	11.85	3927332
2012-07-17	11.91	11.98	11.81	11.94	8101842
2012-07-18	11.77	11.89	11.74	11.86	6894511
2012-07-19	11.97	12.04	11.95	12.02	6307098
2012-07-20	11.92	11.97	11.89	11.97	11510763
2012-07-23	11.60	11.69	11.50	11.67	5934049
2012-07-24	11.61	11.61	11.50	11.60	9245850
2012-07-25	11.59	11.67	11.55	11.60	5056262
2012-07-26	11.74	11.81	11.70	11.79	5657227
2012-07-27	11.94	12.17	11.93	12.15	5383549
2012-07-30	12.08	12.14	12.04	12.09	6282188
2012-07-31	12.18	12.25	12.15	12.18	6563525
2012-08-01	12.29	12.32	12.18	12.21	6936419
2012-08-02	12.13	12.25	12.05	12.13	6718952
2012-08-03	12.31	12.43	12.27	12.43	3787893
2012-08-06	12.42	12.48	12.40	12.43	3520596
2012-08-07	12.45	12.55	12.43	12.44	7266633
2012-08-08	12.44	12.51	12.43	12.47	3257066
2012-08-09	12.62	12.72	12.61	12.64	5071775
2012-08-10	12.67	12.73	12.64	12.72	4507221
2012-08-13	12.66	12.69	12.59	12.62	2813439
2012-08-14	12.78	12.78	12.67	12.71	2398600
2012-08-15	12.64	12.74	12.64	12.69	4529601
2012-08-16	12.74	12.83	12.70	12.80	2983967
2012-08-17	12.73	12.75	12.67	12.71	5913511
2012-08-20	12.67	12.69	12.62	12.67	2690776
2012-08-21	12.83	12.85	12.71	12.74	3457800
2012-08-22	12.70	12.77	12.65	12.74	3193478
2012-08-23	12.74	12.74	12.60	12.64	4556185
2012-08-24	12.64	12.73	12.60	12.69	2008665
2012-08-27	12.65	12.67	12.59	12.63	2291991
2012-08-28	12.53	12.56	12.48	12.51	6188106
2012-08-29	12.57	12.58	12.50	12.53	2406131
2012-08-30	12.52	12.52	12.44	12.48	3267510
2012-08-31	12.65	12.68	12.53	12.65	4918880
2012-09-04	12.63	12.68	12.56	12.63	4578726
2012-09-05	12.52	12.54	12.46	12.52	5699420
2012-09-06	12.48	12.69	12.48	12.66	4461089
2012-09-07	12.76	12.84	12.74	12.84	5350611
2012-09-10	12.85	12.88	12.80	12.82	2487986
2012-09-11	12.90	13.00	12.89	12.97	3571588
2012-09-12	13.12	13.21	13.11	13.18	10547395
2012-09-13	13.10	13.45	13.07	13.43	12017913
2012-09-14	13.55	13.71	13.53	13.59	7470758
2012-09-17	13.60	13.64	13.51	13.52	10277004
2012-09-18	13.52	13.57	13.49	13.52	6792491
2012-09-19	13.57	13.59	13.53	13.56	3571003
2012-09-20	13.49	13.53	13.43	13.52	4875410
2012-09-21	13.60	13.62	13.52	13.53	2842359
2012-09-24	13.51	13.57	13.50	13.56	4119657
2012-09-25	13.54	13.56	13.33	13.34	4657246
2012-09-26	13.32	13.33	13.23	13.25	6206974
2012-09-27	13.40	13.46	13.33	13.42	5986043
2012-09-28	13.42	13.43	13.33	13.38	5408231
2012-10-01	13.46	13.57	13.45	13.48	5444474
2012-10-02	13.51	13.56	13.46	13.55	6131079
2012-10-03	13.51	13.55	13.42	13.49	7495814
2012-10-04	13.46	13.50	13.40	13.48	6404060
2012-10-05	13.53	13.58	13.46	13.50	4745970
2012-10-08	13.32	13.35	13.28	13.30	3992378
2012-10-09	13.23	13.24	13.12	13.14	4873192
2012-10-10	13.16	13.18	13.01	13.05	3889771
2012-10-11	13.07	13.08	13.00	13.02	3391225
2012-10-12	12.96	12.98	12.90	12.95	2926520
2012-10-15	13.03	13.13	12.98	13.12	8768667
2012-10-16	13.14	13.22	13.14	13.20	6618000
2012-10-17	13.10	13.29	13.07	13.23	9511386
2012-10-18	13.13	13.19	13.06	13.10	8084352
2012-10-19	12.93	12.93	12.76	12.83	4463199
2012-10-22	12.85	12.96	12.84	12.94	4615837
2012-10-23	12.65	12.68	12.57	12.64	9407107
2012-10-24	12.77	12.80	12.68	12.72	7539698
2012-10-25	12.77	12.80	12.69	12.74	4183504
2012-10-26	12.53	12.64	12.50	12.61	4338873
2012-10-31	12.61	12.67	12.52	12.61	6388198
2012-11-01	12.71	12.81	12.67	12.77	9469953
2012-11-02	12.72	12.73	12.56	12.64	9107908
2012-11-05	12.60	12.76	12.57	12.76	7478784
2012-11-06	12.79	12.92	12.78	12.89	7565408
2012-11-07	12.82	12.83	12.63	12.72	5964082
2012-11-08	12.80	12.80	12.69	12.72	16934094
2012-11-09	12.87	13.03	12.85	12.93	9350282
2012-11-12	12.97	13.01	12.94	12.97	3648959
2012-11-13	12.62	12.73	12.57	12.71	9337417
2012-11-14	12.74	12.74	12.54	12.58	6633076
2012-11-15	12.61	12.72	12.59	12.68	7572128
2012-11-16	12.59	12.70	12.53	12.69	7791980
2012-11-19	12.73	12.85	12.71	12.84	4617122
2012-11-20	12.74	12.82	12.70	12.82	5190311
2012-11-21	12.64	12.71	12.62	12.65	4018626
2012-11-23	13.24	13.25	13.18	13.20	5695434
2012-11-26	13.20	13.30	13.19	13.29	8544797
2012-11-27	13.25	13.29	13.20	13.22	3628181
2012-11-28	13.17	13.34	13.12	13.32	6882383
2012-11-29	13.47	13.54	13.41	13.49	9316490
2012-11-30	13.60	13.61	13.54	13.56	7189867
2012-12-03	13.61	13.64	13.50	13.50	5452676
2012-12-04	13.56	13.62	13.55	13.55	6342074
2012-12-05	13.64	13.71	13.59	13.63	6027017
2012-12-06	13.64	13.69	13.62	13.68	3817212
2012-12-07	13.70	13.73	13.65	13.71	3835749
2012-12-10	13.62	13.69	13.62	13.69	6797346
2012-12-11	13.68	13.75	13.66	13.73	4223079
2012-12-12	13.78	13.86	13.76	13.79	6159723
2012-12-13	13.84	13.88	13.78	13.82	4741048
2012-12-14	13.78	13.81	13.74	13.79	7511637
2012-12-17	13.63	13.72	13.61	13.71	4748022
2012-12-18	13.37	13.46	13.30	13.46	9162648
2012-12-19	13.38	13.41	13.31	13.31	5873205
2012-12-20	13.24	13.33	13.23	13.31	7546795
2012-12-21	13.14	13.20	13.08	13.15	5155392
2012-12-24	13.11	13.18	13.11	13.15	1442512
2012-12-26	13.30	13.32	13.24	13.24	1976945
2012-12-27	13.26	13.36	13.21	13.34	3047540
2012-12-28	13.31	13.46	13.30	13.42	4075022
2012-12-31	13.39	13.63	13.39	13.61	3713678
2013-01-02	13.67	13.83	13.67	13.82	9620220
2013-01-03	13.70	13.79	13.67	13.68	13125178
2013-01-04	13.58	13.65	13.53	13.63	4877184
2013-01-07	13.52	13.52	13.42	13.48	6577842
2013-01-08	13.42	13.43	13.28	13.36	5050031
2013-01-09	13.47	13.52	13.46	13.48	6918823
2013-01-10	13.68	13.78	13.63	13.71	6989000
2013-01-11	13.60	13.62	13.53	13.61	5680564
2013-01-14	13.66	13.66	13.54	13.58	10899384
2013-01-15	13.43	13.50	13.39	13.50	7681921
2013-01-16	13.38	13.44	13.34	13.37	5513681
2013-01-17	13.37	13.45	13.34	13.40	4234101
2013-01-18	13.46	13.48	13.40	13.45	2827343
2013-01-22	13.50	13.52	13.44	13.48	4366043
2013-01-23	13.40	13.46	13.39	13.44	4553491
2013-01-24	13.35	13.41	13.30	13.31	5787775
2013-01-25	13.22	13.24	13.15	13.24	3652921
2013-01-28	13.26	13.26	13.16	13.19	8835461
2013-01-29	13.37	13.43	13.33	13.39	5150159
2013-01-30	13.32	13.44	13.32	13.38	6890465
2013-01-31	13.40	13.40	13.34	13.39	4631879
2013-02-01	13.40	13.49	13.38	13.44	3850114
2013-02-04	13.44	13.48	13.36	13.42	5979671
2013-02-05	13.44	13.48	13.41	13.43	8218422
2013-02-06	13.39	13.53	13.39	13.52	8584259
2013-02-07	13.51	13.51	13.40	13.47	5993761
2013-02-08	13.41	13.54	13.41	13.52	4336397
2013-02-11	13.57	13.59	13.52	13.56	3449438
2013-02-12	13.57	13.65	13.54	13.59	2282277
2013-02-13	13.68	13.72	13.59	13.60	8103544
2013-02-14	13.63	13.71	13.60	13.69	4716785
2013-02-15	13.69	13.73	13.63	13.64	3429348
2013-02-19	13.65	13.75	13.65	13.72	6704107
2013-02-20	13.79	13.79	13.64	13.67	5681337
2013-02-21	13.53	13.55	13.45	13.51	7996209
2013-02-22	13.54	13.59	13.53	13.58	5038821
2013-02-25	13.66	13.66	13.30	13.32	6209401
2013-02-26	13.39	13.43	13.35	13.38	3752278
2013-02-27	13.43	13.56	13.40	13.51	10526400
2013-02-28	13.57	13.60	13.51	13.52	5754249
2013-03-01	13.51	13.56	13.46	13.56	4774637
2013-03-04	13.38	13.39	13.32	13.35	6815163
2013-03-05	13.55	13.59	13.52	13.57	5832981
2013-03-06	13.56	13.59	13.54	13.56	2920022
2013-03-07	13.58	13.62	13.58	13.60	1904435
2013-03-08	13.68	13.72	13.61	13.69	2544140
2013-03-11	13.65	13.69	13.62	13.66	2904074
2013-03-12	13.61	13.61	13.51	13.52	2993243
2013-03-13	13.57	13.58	13.51	13.56	3726885
2013-03-14	13.53	13.56	13.50	13.53	2585146
2013-03-15	13.39	13.39	13.32	13.35	8161887
2013-03-18	13.22	13.25	13.20	13.23	3982488
2013-03-19	13.21	13.24	13.07	13.15	11372710
2013-03-20	13.23	13.23	13.18	13.20	3657253
2013-03-21	13.14	13.14	13.07	13.10	4558114
2013-03-22	13.14	13.15	13.11	13.13	2948144
2013-03-25	13.22	13.25	13.11	13.15	5903959
2013-03-26	13.20	13.35	13.20	13.32	13034475
2013-03-27	13.24	13.36	13.19	13.35	5821226
2013-03-28	13.28	13.37	13.26	13.34	10498687
2013-04-01	13.43	13.44	13.29	13.32	3802688
2013-04-02	13.44	13.48	13.41	13.41	3292210
2013-04-03	13.43	13.45	13.31	13.34	7133138
2013-04-04	13.36	13.38	13.24	13.33	6603138
2013-04-05	13.13	13.31	13.08	13.28	6600187
2013-04-08	12.92	13.04	12.90	13.04	6252006
2013-04-09	12.99	13.10	12.93	13.05	6782536
2013-04-10	13.12	13.20	13.08	13.13	3478650
2013-04-11	13.26	13.31	13.22	13.25	5524778
2013-04-12	13.09	13.13	12.99	13.08	3567244
2013-04-15	13.07	13.07	12.86	12.90	5700707
2013-04-16	13.12	13.20	13.08	13.20	6068346
2013-04-17	13.05	13.06	12.95	13.00	5094471
2013-04-18	13.25	13.25	13.15	13.16	7979845
2013-04-19	13.55	13.59	13.51	13.54	7794436
2013-04-22	13.53	13.56	13.46	13.54	3895597
2013-04-23	13.46	13.59	13.45	13.55	6095208
2013-04-24	13.55	13.67	13.54	13.61	4819221
2013-04-25	13.68	13.74	13.64	13.70	3119085
2013-04-26	13.65	13.68	13.61	13.61	3690413
2013-04-29	13.80	13.92	13.77	13.88	3451856
2013-04-30	13.92	14.06	13.87	14.00	4421670
2013-05-01	14.01	14.05	13.88	13.88	5869881
2013-05-02	13.95	14.04	13.95	14.03	3509552
2013-05-03	14.11	14.16	14.09	14.11	4213858
2013-05-06	14.05	14.13	14.03	14.08	4069941
2013-05-07	14.12	14.14	14.07	14.12	3141136
2013-05-08	14.32	14.40	14.29	14.40	2470090
2013-05-09	14.39	14.39	14.28	14.31	2689872
2013-05-10	14.23	14.25	14.17	14.23	2183511
2013-05-13	14.06	14.08	13.99	13.99	4136296
2013-05-14	14.05	14.12	14.02	14.06	4619241
2013-05-15	14.03	14.05	13.96	14.05	3814098
2013-05-16	14.12	14.15	14.08	14.08	1948762
2013-05-17	14.11	14.18	14.11	14.17	6839575
2013-05-20	14.14	14.15	14.10	14.15	3068288
2013-05-21	14.18	14.25	14.15	14.19	3890861
2013-05-22	14.18	14.30	14.00	14.06	6764434
2013-05-23	13.76	13.86	13.72	13.84	5298180
2013-05-24	13.77	13.77	13.68	13.76	2968380
2013-05-28	13.91	13.98	13.87	13.90	3147119
2013-05-29	13.92	13.93	13.83	13.88	3510022
2013-05-30	13.82	13.88	13.78	13.79	2934705
2013-05-31	13.78	13.79	13.63	13.64	3790285
2013-06-03	13.70	13.92	13.68	13.89	6417406
2013-06-04	13.72	13.74	13.62	13.67	5699899
2013-06-05	13.73	13.75	13.54	13.54	4397057
2013-06-06	13.57	13.66	13.51	13.65	4873652
2013-06-07	13.67	13.75	13.62	13.69	3396809
2013-06-10	13.69	13.70	13.60	13.64	2816649
2013-06-11	13.50	13.58	13.47	13.49	5078672
2013-06-12	13.53	13.55	13.34	13.42	4920880
2013-06-13	13.32	13.48	13.30	13.46	6297320
2013-06-14	13.31	13.33	13.18	13.24	7766097
2013-06-17	13.38	13.48	13.36	13.42	2430852
2013-06-18	13.36	13.50	13.36	13.49	3435410
2013-06-19	13.41	13.44	13.21	13.25	6512284
2013-06-20	13.01	13.01	12.66	12.71	10223222
2013-06-21	12.80	12.83	12.63	12.79	6899944
2013-06-24	12.64	12.69	12.48	12.59	6542317
2013-06-25	12.84	12.96	12.76	12.94	12432168
2013-06-26	12.92	13.09	12.90	13.04	9985863
2013-06-27	13.07	13.17	13.07	13.13	6187809
2013-06-28	13.24	13.32	13.18	13.30	8641090
2013-07-01	13.42	13.46	13.36	13.37	6211110
2013-07-02	13.37	13.46	13.22	13.30	5039605
2013-07-03	13.14	13.25	13.09	13.20	4711762
2013-07-05	13.42	13.44	13.29	13.35	7671963
2013-07-08	13.18	13.32	13.18	13.26	4776515
2013-07-09	13.37	13.48	13.36	13.42	4630021
2013-07-10	13.52	13.60	13.48	13.49	4734035
2013-07-11	13.91	14.05	13.91	14.05	10650556
2013-07-12	13.91	13.97	13.86	13.92	5123343
2013-07-15	14.01	14.07	13.97	14.00	5284326
2013-07-16	14.00	14.07	13.96	14.06	5545082
2013-07-17	14.08	14.12	14.05	14.10	4491692
2013-07-18	13.85	13.88	13.69	13.72	5577666
2013-07-19	13.50	13.52	13.43	13.50	6547689
2013-07-22	13.60	13.73	13.59	13.69	6638913
2013-07-23	13.85	13.88	13.81	13.82	5248576
2013-07-24	13.83	13.83	13.68	13.72	3440888
2013-07-25	13.72	13.80	13.70	13.79	4732861
2013-07-26	13.74	13.76	13.64	13.73	3292966
2013-07-29	13.60	13.65	13.60	13.61	2401986
2013-07-30	13.81	13.83	13.74	13.77	2061280
2013-07-31	13.59	13.76	13.56	13.63	8780187
2013-08-01	13.59	13.75	13.59	13.72	6025383
2013-08-02	13.64	13.74	13.63	13.70	4918542
2013-08-05	13.67	13.69	13.61	13.68	2981224
2013-08-06	13.50	13.52	13.41	13.42	4496518
2013-08-07	13.13	13.17	13.08	13.13	4860356
2013-08-08	13.23	13.33	13.14	13.28	4866987
2013-08-09	13.18	13.25	13.16	13.19	4544424
2013-08-12	13.19	13.29	13.18	13.25	3413294
2013-08-13	13.42	13.45	13.33	13.42	4092935
2013-08-14	13.33	13.38	13.31	13.34	5504062
2013-08-15	13.16	13.19	13.07	13.16	6498181
2013-08-16	13.32	13.37	13.26	13.26	3844138
2013-08-19	13.22	13.25	13.12	13.14	4165071
2013-08-20	13.12	13.20	13.11	13.14	6126208
2013-08-21	13.04	13.09	12.96	12.99	8439790
2013-08-22	13.06	13.13	13.06	13.09	5587725
2013-08-23	13.27	13.33	13.22	13.27	4739557
2013-08-26	13.27	13.33	13.19	13.22	3152972
2013-08-27	13.09	13.14	12.99	13.02	11524878
2013-08-28	13.19	13.28	13.12	13.16	5333513
2013-08-29	13.38	13.47	13.33	13.37	5951754
2013-08-30	13.53	13.55	13.43	13.48	6988001
2013-09-03	13.83	13.85	13.67	13.68	7151111
2013-09-04	13.77	13.90	13.77	13.87	7633750
2013-09-05	13.89	14.01	13.89	13.96	5403128
2013-09-06	14.06	14.08	13.91	13.99	9385897
2013-09-09	14.05	14.20	14.05	14.16	7159049
2013-09-10	14.20	14.23	14.16	14.20	4537039
2013-09-11	14.10	14.16	14.09	14.16	4021827
2013-09-12	14.07	14.10	14.01	14.03	4766484
2013-09-13	14.00	14.08	13.99	14.06	5173341
2013-09-16	14.22	14.28	14.18	14.20	8262093
2013-09-17	14.20	14.21	14.12	14.15	6339399
2013-09-18	14.05	14.50	14.02	14.44	13184417
2013-09-19	14.47	14.50	14.38	14.43	15451668
2013-09-20	14.46	14.46	14.18	14.22	7333318
2013-09-23	14.28	14.31	14.22	14.25	6222539
2013-09-24	14.26	14.32	14.22	14.25	9257251
2013-09-25	14.21	14.22	14.09	14.13	4680497
2013-09-26	14.06	14.11	14.02	14.10	3894679
2013-09-27	14.04	14.05	13.97	14.03	4447882
2013-09-30	13.82	13.93	13.78	13.92	7213528
2013-10-01	13.97	14.18	13.96	14.17	10227095
2013-10-02	14.05	14.17	14.04	14.15	6120931
2013-10-03	14.52	14.52	14.35	14.40	7638536
2013-10-04	14.41	14.57	14.38	14.53	4614197
2013-10-07	14.29	14.41	14.27	14.34	4044476
2013-10-08	14.45	14.46	14.25	14.28	7669621
2013-10-09	14.34	14.39	14.23	14.35	7679073
2013-10-10	14.42	14.63	14.40	14.55	12650433
2013-10-11	14.47	14.58	14.47	14.58	4484145
2013-10-14	14.38	14.50	14.34	14.48	6434039
2013-10-15	14.46	14.52	14.37	14.43	5998709
2013-10-16	14.39	14.50	14.38	14.47	4111116
2013-10-17	14.41	14.58	14.40	14.57	3813099
2013-10-18	14.60	14.67	14.57	14.64	5291068
2013-10-21	14.55	14.59	14.50	14.53	3997401
2013-10-22	14.69	14.77	14.65	14.68	7866662
2013-10-23	14.43	14.43	14.37	14.37	8924920
2013-10-24	14.50	14.53	14.44	14.47	5134582
2013-10-25	14.36	14.47	14.36	14.45	3799173
2013-10-28	14.44	14.55	14.43	14.51	3966680
2013-10-29	14.56	14.60	14.54	14.56	3083871
2013-10-30	14.65	14.66	14.47	14.52	5790679
2013-10-31	14.57	14.60	14.49	14.52	6484232
2013-11-01	14.47	14.50	14.39	14.41	10246738
2013-11-04	14.40	14.44	14.38	14.43	3339111
2013-11-05	14.28	14.28	14.18	14.19	5909518
2013-11-06	14.28	14.30	14.22	14.23	4085162
2013-11-07	14.27	14.27	14.06	14.08	5538208
2013-11-08	14.00	14.11	13.95	14.09	10741788
2013-11-11	14.03	14.06	13.98	14.01	2974451
2013-11-12	14.00	14.03	13.90	14.00	23560802
2013-11-13	13.77	13.95	13.76	13.93	8473397
2013-11-14	13.82	13.94	13.78	13.92	8797459
2013-11-15	14.01	14.16	13.96	14.11	9730153
2013-11-18	14.14	14.23	14.07	14.07	5050431
2013-11-19	14.18	14.21	14.09	14.11	4766385
2013-11-20	14.10	14.13	13.95	13.99	5586066
2013-11-21	13.84	13.85	13.77	13.82	6154921
2013-11-22	13.87	13.93	13.83	13.90	3924505
2013-11-25	14.01	14.02	13.86	13.87	5230200
2013-11-26	14.05	14.09	14.02	14.06	3300903
2013-11-27	14.21	14.23	14.15	14.16	3737341
2013-11-29	14.41	14.43	14.37	14.38	3450947
2013-12-02	14.33	14.37	14.15	14.17	6870652
2013-12-03	14.24	14.34	14.22	14.26	5130342
2013-12-04	14.32	14.36	14.20	14.32	5479163
2013-12-05	14.21	14.26	14.15	14.16	5377142
2013-12-06	14.37	14.42	14.32	14.37	5148176
2013-12-09	14.42	14.46	14.41	14.43	3763827
2013-12-10	14.40	14.43	14.36	14.41	2907691
2013-12-11	14.39	14.42	14.27	14.28	5280241
2013-12-12	14.23	14.25	14.16	14.17	5075824
2013-12-13	14.22	14.23	14.15	14.21	4141232
2013-12-16	14.18	14.28	14.16	14.19	7940407
2013-12-17	14.20	14.20	14.12	14.13	5075713
2013-12-18	13.86	14.14	13.75	14.06	10453424
2013-12-19	13.81	13.86	13.74	13.84	6873687
2013-12-20	13.91	13.94	13.85	13.88	4354185
2013-12-23	13.97	14.03	13.97	14.00	3687402
2013-12-24	13.98	13.99	13.89	13.98	1068711
2013-12-26	13.97	13.99	13.92	13.94	1083282
2013-12-27	14.09	14.17	14.09	14.16	4711602
2013-12-30	14.28	14.38	14.28	14.36	2630733
2013-12-31	14.35	14.43	14.32	14.42	3555419
2014-01-02	14.23	14.25	14.03	14.05	7181671
2014-01-03	14.01	14.03	13.96	14.00	5191048
2014-01-06	13.91	13.92	13.84	13.84	3305470
2014-01-07	13.91	13.93	13.86	13.93	5148896
2014-01-08	13.94	13.95	13.89	13.93	2886348
2014-01-09	13.86	13.88	13.78	13.86	3527946
2014-01-10	13.94	14.07	13.93	14.03	5914228
2014-01-13	13.99	14.01	13.84	13.90	6323502
2014-01-14	13.95	14.07	13.92	14.03	4746402
2014-01-15	14.09	14.15	14.08	14.14	2736236
2014-01-16	14.15	14.18	14.12	14.17	3620497
2014-01-17	14.10	14.13	14.06	14.10	3241967
2014-01-21	14.09	14.11	13.99	14.06	4560261
2014-01-22	14.16	14.19	14.12	14.17	4054935
2014-01-23	14.05	14.07	13.90	13.96	6188475
2014-01-24	14.01	14.02	13.84	13.85	7718492
2014-01-27	13.67	13.69	13.52	13.62	10613117
2014-01-28	13.66	13.74	13.62	13.72	9894683
2014-01-29	13.59	13.62	13.42	13.48	11088515
2014-01-30	13.60	13.65	13.50	13.51	11534565
2014-01-31	13.42	13.61	13.40	13.57	7937898
2014-02-03	13.49	13.52	13.26	13.28	9018913
2014-02-04	13.43	13.57	13.40	13.45	13119027
2014-02-05	13.32	13.45	13.28	13.38	9979464
2014-02-06	13.48	13.56	13.47	13.56	7681113
2014-02-07	13.63	13.72	13.59	13.66	6901625
2014-02-10	13.61	13.61	13.52	13.55	3396258
2014-02-11	13.63	13.81	13.62	13.79	6960658
2014-02-12	13.89	13.96	13.85	13.88	5590998
2014-02-13	13.75	13.87	13.73	13.84	4016683
2014-02-14	13.97	14.08	13.95	14.02	5226384
2014-02-18	13.97	14.00	13.93	13.95	4913447
2014-02-19	13.92	14.00	13.86	13.90	7012563
2014-02-20	13.85	13.93	13.78	13.91	4716950
2014-02-21	13.98	14.06	13.98	13.99	4428825
2014-02-24	13.93	14.04	13.92	13.95	4933388
2014-02-25	13.91	13.94	13.80	13.81	5341995
2014-02-26	13.98	14.00	13.89	13.94	5026770
2014-02-27	13.99	14.09	13.99	14.07	6452689
2014-02-28	14.08	14.11	13.98	14.06	9816031
2014-03-03	13.83	13.92	13.81	13.90	5696101
2014-03-04	14.01	14.04	13.97	13.97	4546092
2014-03-05	14.00	14.04	13.97	14.02	3487636
2014-03-06	14.22	14.34	14.22	14.30	6665810
2014-03-07	14.30	14.33	14.13	14.23	4883362
2014-03-10	14.21	14.21	14.12	14.19	5109279
2014-03-11	14.23	14.28	14.07	14.08	6609913
2014-03-12	14.06	14.25	14.05	14.24	6793798
2014-03-13	14.31	14.35	14.08	14.11	5576656
2014-03-14	14.15	14.24	14.12	14.14	9308648
2014-03-17	14.25	14.32	14.25	14.26	7407812
2014-03-18	14.19	14.29	14.19	14.26	5914958
2014-03-19	14.13	14.16	13.90	13.98	5602030
2014-03-20	13.78	13.93	13.73	13.89	6684385
2014-03-21	14.00	14.02	13.84	13.90	8853969
2014-03-24	13.99	14.00	13.87	13.95	6095656
2014-03-25	14.14	14.20	14.13	14.18	13787151
2014-03-26	14.18	14.27	14.17	14.18	5003828
2014-03-27	14.18	14.32	14.16	14.31	5001030
2014-03-28	14.32	14.42	14.30	14.31	8796055
2014-03-31	14.43	14.48	14.38	14.39	9144124
2014-04-01	14.51	14.59	14.51	14.57	8641144
2014-04-02	14.60	14.62	14.57	14.60	3466480
2014-04-03	14.54	14.60	14.46	14.57	6311905
2014-04-04	14.69	14.87	14.53	14.54	19272380
2014-04-07	14.55	14.58	14.46	14.51	9041095
2014-04-08	14.67	14.74	14.63	14.67	5818190
2014-04-09	14.82	14.89	14.70	14.81	7316307
2014-04-10	14.81	14.86	14.63	14.70	6813689
2014-04-11	14.68	14.70	14.64	14.69	7395529
2014-04-14	14.70	14.72	14.62	14.69	4999697
2014-04-15	14.79	14.79	14.57	14.77	9443167
2014-04-16	14.74	14.82	14.71	14.81	7783170
2014-04-17	14.85	14.95	14.84	14.91	5448875
2014-04-21	14.76	14.82	14.76	14.79	2334586
2014-04-22	14.83	14.86	14.82	14.84	2919003
2014-04-23	14.75	14.75	14.66	14.71	4422750
2014-04-24	14.77	14.79	14.68	14.77	3472269
2014-04-25	14.44	14.45	14.36	14.41	7891185
2014-04-28	14.62	14.69	14.54	14.67	7039083
2014-04-29	14.76	14.82	14.75	14.76	6205697
2014-04-30	14.57	14.66	14.56	14.65	5232634
2014-05-01	14.56	14.69	14.56	14.65	3330302
2014-05-02	14.72	14.80	14.70	14.77	4487605
2014-05-05	14.68	14.75	14.64	14.74	3435333
2014-05-06	14.76	14.81	14.73	14.75	5177510
2014-05-07	14.73	14.84	14.69	14.82	4923320
2014-05-08	14.86	14.94	14.85	14.87	5028949
2014-05-09	14.74	14.77	14.69	14.71	4359276
2014-05-12	14.67	14.77	14.64	14.75	5145447
2014-05-13	14.70	14.78	14.69	14.73	5873729
2014-05-14	14.81	14.81	14.70	14.72	12149736
2014-05-15	14.75	14.76	14.66	14.70	4241305
2014-05-16	14.79	14.90	14.75	14.86	4133580
2014-05-19	14.86	14.87	14.82	14.85	4442862
2014-05-20	14.84	14.88	14.78	14.80	4874497
2014-05-21	14.84	14.85	14.80	14.83	2346461
2014-05-22	14.97	15.01	14.96	15.01	2465048
2014-05-23	15.03	15.07	15.02	15.03	7054839
2014-05-27	15.17	15.18	15.09	15.15	8890022
2014-05-28	15.22	15.27	15.20	15.22	6001892
2014-05-29	15.22	15.26	15.21	15.23	4141167
2014-05-30	15.17	15.17	15.07	15.11	6984500
2014-06-02	15.11	15.19	15.11	15.17	6826673
2014-06-03	15.10	15.24	15.10	15.22	8498156
2014-06-04	15.17	15.18	15.12	15.15	2857097
2014-06-05	15.25	15.27	15.18	15.27	3495150
2014-06-06	15.26	15.31	15.25	15.27	3827055
2014-06-09	15.31	15.37	15.29	15.36	4653968
2014-06-10	15.41	15.47	15.39	15.46	7146850
2014-06-11	15.36	15.41	15.36	15.38	9168726
2014-06-12	15.37	15.39	15.32	15.36	7292886
2014-06-13	15.29	15.35	15.27	15.35	8393716
2014-06-16	15.37	15.37	15.30	15.36	2388945
2014-06-17	15.45	15.49	15.42	15.48	4767343
2014-06-18	15.48	15.62	15.43	15.60	8153774
2014-06-19	15.59	15.66	15.59	15.66	6410168
2014-06-20	15.54	15.57	15.47	15.50	2865606
2014-06-23	15.51	15.51	15.46	15.48	3823547
2014-06-24	15.48	15.57	15.43	15.45	5676623
2014-06-25	15.46	15.54	15.43	15.53	3395410
2014-06-26	15.65	15.65	15.60	15.61	3745134
2014-06-27	15.64	15.71	15.61	15.71	5518986
2014-06-30	15.84	15.85	15.78	15.80	6192930
2014-07-01	15.98	16.09	15.96	16.09	5262728
2014-07-02	16.14	16.15	16.09	16.13	8407862
2014-07-03	16.25	16.28	16.20	16.24	3000858
2014-07-07	16.20	16.31	16.20	16.30	16823951
2014-07-08	16.30	16.31	16.20	16.23	7105956
2014-07-09	16.18	16.26	16.17	16.26	4784730
2014-07-10	16.24	16.36	16.21	16.36	8423676
2014-07-11	16.34	16.35	16.29	16.31	4096801
2014-07-14	16.38	16.44	16.38	16.43	5901573
2014-07-15	16.45	16.45	16.32	16.39	7255718
2014-07-16	16.27	16.30	16.18	16.19	7719600
2014-07-17	16.11	16.11	15.80	15.86	14759831
2014-07-18	16.04	16.11	16.03	16.04	6823534
2014-07-21	16.03	16.17	16.03	16.16	6260053
2014-07-22	16.35	16.37	16.31	16.31	8041995
2014-07-23	16.36	16.38	16.30	16.32	4328206
2014-07-24	16.34	16.36	16.30	16.35	5061201
2014-07-25	16.16	16.17	16.09	16.16	3552384
2014-07-28	16.07	16.22	16.07	16.21	6466577
2014-07-29	16.12	16.17	16.09	16.11	7131689
2014-07-30	16.17	16.22	16.09	16.17	6391153
2014-07-31	15.76	15.82	15.68	15.75	16542163
2014-08-01	15.76	15.86	15.72	15.81	8857763
2014-08-04	15.94	15.96	15.86	15.94	8058416
2014-08-05	15.57	15.58	15.48	15.52	10348916
2014-08-06	15.59	15.64	15.55	15.58	5184582
2014-08-07	15.62	15.63	15.53	15.59	8684115
2014-08-08	15.67	15.72	15.62	15.70	9274693
2014-08-11	15.75	15.85	15.75	15.82	4394277
2014-08-12	15.73	15.79	15.72	15.78	3724375
2014-08-13	16.02	16.06	15.95	15.99	5184058
2014-08-14	15.99	16.04	15.98	16.00	3567205
2014-08-15	16.00	16.01	15.88	15.94	7975972
2014-08-18	15.92	15.97	15.88	15.94	5175127
2014-08-19	16.15	16.19	16.10	16.15	11122736
2014-08-20	16.19	16.25	16.17	16.24	2812697
2014-08-21	16.15	16.20	16.11	16.12	4785763
2014-08-22	16.34	16.37	16.26	16.32	4416123
2014-08-25	16.33	16.35	16.30	16.34	3598852
2014-08-26	16.32	16.41	16.31	16.40	4222828
2014-08-27	16.50	16.58	16.50	16.58	4334185
2014-08-28	16.45	16.54	16.42	16.53	4680097
2014-08-29	16.55	16.55	16.45	16.51	8504004
2014-09-02	16.39	16.43	16.33	16.37	5133360
2014-09-03	16.59	16.59	16.50	16.52	3535636
2014-09-04	16.49	16.54	16.41	16.45	4163458
2014-09-05	16.38	16.53	16.36	16.52	6100170
2014-09-08	16.50	16.52	16.42	16.44	4486566
2014-09-09	16.43	16.46	16.34	16.40	6389512
2014-09-10	16.20	16.35	16.20	16.33	6317145
2014-09-11	16.13	16.24	16.10	16.24	10623525
2014-09-12	16.04	16.09	15.93	15.99	9992272
2014-09-15	16.00	16.04	15.88	15.93	5599446
2014-09-16	15.79	16.08	15.79	15.96	10978950
2014-09-17	15.99	16.06	15.93	15.95	8309846
2014-09-18	16.00	16.04	15.99	16.01	5038693
2014-09-19	16.01	16.03	15.87	15.90	6893944
2014-09-22	15.72	15.75	15.60	15.65	6344930
2014-09-23	15.61	15.68	15.58	15.60	4905642
2014-09-24	15.64	15.79	15.64	15.76	6295710
2014-09-25	15.41	15.43	15.30	15.35	10557407
2014-09-26	15.34	15.39	15.31	15.37	9660546
2014-09-29	15.15	15.22	15.09	15.22	9354463
2014-09-30	15.21	15.29	15.20	15.27	9123708
2014-10-01	15.28	15.30	15.11	15.12	14357871
2014-10-02	15.22	15.40	15.19	15.31	14342125
2014-10-03	15.50	15.64	15.48	15.61	12831905
2014-10-06	15.59	15.64	15.53	15.54	6348835
2014-10-07	15.44	15.45	15.33	15.34	8847648
2014-10-08	15.25	15.58	15.24	15.54	10499199
2014-10-09	15.43	15.44	15.23	15.28	14935844
2014-10-10	15.16	15.18	14.88	14.91	17888791
2014-10-13	15.03	15.10	14.86	14.88	9224444
2014-10-14	14.99	15.16	14.95	15.09	9270543
2014-10-15	14.87	14.99	14.61	14.94	16135895
2014-10-16	14.83	15.11	14.79	14.99	15456044
2014-10-17	14.88	14.99	14.83	14.86	9050124
2014-10-20	14.99	15.13	14.99	15.10	7668051
2014-10-21	15.14	15.30	15.13	15.25	6470222
2014-10-22	15.32	15.34	15.19	15.22	9278272
2014-10-23	15.29	15.39	15.27	15.33	4157595
2014-10-24	15.15	15.24	15.12	15.22	5806073
2014-10-27	15.18	15.23	15.14	15.23	5592300
2014-10-28	15.45	15.58	15.44	15.54	10186921
2014-10-29	15.65	15.69	15.50	15.54	8692853
2014-10-30	15.52	15.58	15.47	15.53	5157321
2014-10-31	15.70	15.81	15.66	15.72	8963445
2014-11-03	15.72	15.73	15.64	15.70	7143131
2014-11-04	15.67	15.72	15.62	15.72	3250047
2014-11-05	15.62	15.67	15.56	15.66	4028413
2014-11-06	15.54	15.55	15.45	15.46	5462247
2014-11-07	15.51	15.58	15.50	15.56	3552643
2014-11-10	15.80	15.84	15.76	15.77	4351517
2014-11-11	15.70	15.77	15.70	15.74	2312841
2014-11-12	15.48	15.52	15.43	15.52	5806256
2014-11-13	15.62	15.64	15.59	15.64	663128
2014-11-14	15.55	15.67	15.54	15.65	4029121
2014-11-17	15.51	15.52	15.45	15.50	3574194
2014-11-18	15.43	15.47	15.40	15.42	6733417
2014-11-19	15.54	15.65	15.52	15.59	4555380
2014-11-20	15.66	15.73	15.66	15.67	5085420
2014-11-21	15.81	15.94	15.81	15.92	9436190
2014-11-24	15.80	15.81	15.76	15.81	3336587
2014-11-25	15.81	15.81	15.73	15.73	6344066
2014-11-26	15.76	15.86	15.76	15.84	4172596
2014-11-28	15.84	15.87	15.79	15.81	5520481
2014-12-01	15.64	15.64	15.53	15.56	5531919
2014-12-02	15.45	15.45	15.38	15.42	5721023
2014-12-03	15.69	15.74	15.68	15.74	7974130
2014-12-04	15.79	15.80	15.71	15.72	3106682
2014-12-05	15.65	15.72	15.61	15.72	5200817
2014-12-08	15.61	15.61	15.53	15.57	6438590
2014-12-09	15.39	15.47	15.32	15.46	5063875
2014-12-10	15.25	15.27	15.13	15.17	5781930
2014-12-11	15.19	15.30	15.15	15.18	6889274
2014-12-12	15.10	15.15	15.01	15.03	6536403
2014-12-15	15.16	15.18	14.96	15.03	7710046
2014-12-16	14.94	15.13	14.86	14.90	11471042
2014-12-17	14.48	14.82	14.40	14.71	8990404
2014-12-18	14.74	14.77	14.67	14.75	6548975
2014-12-19	14.85	14.95	14.82	14.88	6078847
2014-12-22	14.97	15.07	14.92	15.03	4776193
2014-12-23	14.78	14.92	14.78	14.87	3214603
2014-12-24	14.95	15.03	14.94	14.99	1432725
2014-12-26	15.04	15.09	15.01	15.02	1339504
2014-12-29	15.17	15.25	15.09	15.10	4391911
2014-12-30	15.12	15.16	15.09	15.12	5241070
2014-12-31	15.15	15.18	15.09	15.11	2630235
2015-01-02	15.07	15.07	14.79	14.94	11607839
2015-01-05	14.83	14.83	14.69	14.75	12764198
2015-01-06	14.47	14.56	14.38	14.45	9451193
2015-01-07	14.61	14.71	14.56	14.70	8656700
2015-01-08	15.01	15.05	14.97	14.99	7447394
2015-01-09	14.92	14.92	14.77	14.85	5276202
2015-01-12	14.85	14.85	14.69	14.73	5145691
2015-01-13	14.97	15.02	14.77	14.84	6672546
2015-01-14	14.68	14.77	14.64	14.75	7925907
2015-01-15	15.05	15.13	14.98	15.01	16652318
2015-01-16	14.91	15.14	14.91	15.12	13991936
2015-01-20	15.21	15.35	15.18	15.32	13008369
2015-01-21	15.35	15.48	15.30	15.45	12291206
2015-01-22	15.50	15.74	15.41	15.70	13516420
2015-01-23	15.77	15.85	15.76	15.78	12222031
2015-01-26	15.80	15.87	15.76	15.84	7721758
2015-01-27	15.83	15.86	15.75	15.83	6917384
2015-01-28	15.88	15.89	15.68	15.71	8436969
2015-01-29	15.60	15.64	15.47	15.64	11844068
2015-01-30	15.30	15.39	15.20	15.23	10062684
2015-02-02	15.41	15.55	15.40	15.52	6355756
2015-02-03	15.65	15.71	15.60	15.68	11925364
2015-02-04	15.74	15.82	15.72	15.74	10470488
2015-02-05	15.69	15.79	15.66	15.78	5189905
2015-02-06	15.55	15.59	15.40	15.49	5935686
2015-02-09	15.46	15.46	15.40	15.42	6370657
2015-02-10	15.49	15.54	15.44	15.50	5110648
2015-02-11	15.55	15.64	15.50	15.59	4829963
2015-02-12	15.71	15.83	15.69	15.81	7556351
2015-02-13	15.81	16.00	15.81	16.00	11908278
2015-02-17	15.88	15.94	15.82	15.90	6768647
2015-02-18	15.84	15.90	15.76	15.88	4890331
2015-02-19	15.77	15.84	15.73	15.79	3266667
2015-02-20	15.79	15.92	15.74	15.88	4394477
2015-02-23	15.85	15.88	15.72	15.76	3977034
2015-02-24	15.90	16.04	15.86	15.99	17681573
2015-02-25	16.06	16.12	16.04	16.05	5755500
2015-02-26	16.03	16.03	15.97	16.02	6326900
2015-02-27	15.99	16.08	15.97	16.00	9730872
2015-03-02	15.90	16.02	15.90	16.01	4875642
2015-03-03	15.93	15.96	15.87	15.94	7339535
2015-03-04	15.91	15.91	15.79	15.88	6558137
2015-03-05	15.81	15.90	15.80	15.89	5521432
2015-03-06	15.79	15.81	15.64	15.74	9293331
2015-03-09	15.74	15.74	15.66	15.66	6827103
2015-03-10	15.47	15.49	15.38	15.38	7869656
2015-03-11	15.52	15.57	15.49	15.54	6577791
2015-03-12	15.79	15.81	15.67	15.68	6190335
2015-03-13	15.63	15.64	15.52	15.62	5192422
2015-03-16	15.62	15.74	15.62	15.72	5622095
2015-03-17	15.67	15.79	15.65	15.79	12130935
2015-03-18	15.90	16.25	15.78	16.16	17702508
2015-03-19	16.13	16.13	16.00	16.07	11630488
2015-03-20	16.13	16.19	16.10	16.13	6462442
2015-03-23	16.11	16.17	16.09	16.15	4498814
2015-03-24	16.16	16.19	16.12	16.18	4454112
2015-03-25	16.11	16.11	15.76	15.78	16704410
2015-03-26	15.78	15.84	15.68	15.77	8946675
2015-03-27	15.61	15.69	15.54	15.65	10412332
2015-03-30	15.72	15.80	15.69	15.77	12362519
2015-03-31	15.78	15.79	15.72	15.74	8077931
2015-04-01	15.72	15.74	15.65	15.74	6542436
2015-04-02	15.94	16.08	15.93	16.07	7407231
2015-04-06	16.05	16.20	16.02	16.14	6311537
2015-04-07	16.01	16.04	15.96	15.99	7356994
2015-04-08	15.86	15.90	15.75	15.84	11250428
2015-04-09	15.86	15.93	15.83	15.84	6678332
2015-04-10	16.00	16.03	15.95	16.00	5372159
2015-04-13	15.93	15.96	15.88	15.90	9586125
2015-04-14	15.84	15.89	15.79	15.81	8302340
2015-04-15	15.70	15.82	15.66	15.79	6205471
2015-04-16	15.87	15.97	15.83	15.90	8075479
2015-04-17	15.71	15.79	15.64	15.77	6579601
2015-04-20	15.83	15.90	15.82	15.83	5504194
2015-04-21	15.86	15.87	15.80	15.82	6591975
2015-04-22	15.99	16.11	15.97	16.10	8746001
2015-04-23	16.40	16.60	16.40	16.55	14776777
2015-04-24	16.85	16.91	16.81	16.82	11195512
2015-04-27	17.03	17.09	17.00	17.03	12459421
2015-04-28	17.01	17.01	16.89	16.90	10173083
2015-04-29	16.76	16.81	16.69	16.74	13378925
2015-04-30	16.56	16.56	16.42	16.44	10317751
2015-05-01	16.45	16.60	16.45	16.58	5446168
2015-05-04	16.58	16.61	16.56	16.57	4880471
2015-05-05	16.54	16.57	16.44	16.45	6686911
2015-05-06	16.56	16.56	16.38	16.43	5713629
2015-05-07	16.23	16.39	16.19	16.39	13065354
2015-05-08	16.44	16.52	16.42	16.44	7365276
2015-05-11	16.38	16.41	16.28	16.29	5699749
2015-05-12	16.27	16.32	16.24	16.28	3914667
2015-05-13	16.46	16.52	16.42	16.44	9182909
2015-05-14	16.34	16.39	16.30	16.36	6504941
2015-05-15	16.31	16.42	16.28	16.41	5681097
2015-05-18	16.38	16.43	16.35	16.37	5590213
2015-05-19	16.55	16.63	16.54	16.62	6907392
2015-05-20	16.47	16.55	16.40	16.50	6332496
2015-05-21	16.29	16.42	16.28	16.41	4521651
2015-05-22	16.48	16.49	16.42	16.44	5743675
2015-05-26	16.50	16.52	16.29	16.36	12013574
2015-05-27	16.46	16.64	16.42	16.61	9556721
2015-05-28	16.54	16.58	16.49	16.54	9235091
2015-05-29	16.47	16.47	16.34	16.34	5981035
2015-06-01	16.19	16.20	16.09	16.19	5919086
2015-06-02	16.16	16.26	16.12	16.18	4579828
2015-06-03	16.10	16.17	16.07	16.15	3298683
2015-06-04	15.69	15.71	15.57	15.60	8585634
2015-06-05	15.54	15.58	15.48	15.51	7234573
2015-06-08	15.60	15.61	15.53	15.55	4729939
2015-06-09	15.45	15.48	15.34	15.35	7717845
2015-06-10	15.62	15.83	15.62	15.76	11916942
2015-06-11	15.72	15.74	15.65	15.65	3651204
2015-06-12	15.69	15.71	15.64	15.70	2936418
2015-06-15	15.60	15.67	15.55	15.67	6110058
2015-06-16	15.58	15.66	15.58	15.62	2609015
2015-06-17	15.57	15.74	15.50	15.66	5698710
2015-06-18	15.78	15.87	15.74	15.79	5568927
2015-06-19	15.75	15.83	15.71	15.72	4849602
2015-06-22	15.96	16.01	15.94	16.00	4792843
2015-06-23	16.01	16.06	15.99	16.04	7717838
2015-06-24	16.00	16.03	15.91	15.91	7694505
2015-06-25	16.17	16.17	16.05	16.05	4388680
2015-06-26	16.02	16.05	15.93	15.95	4938783
2015-06-29	15.75	15.82	15.63	15.63	4726463
2015-06-30	15.88	15.92	15.74	15.78	7609954
2015-07-01	16.08	16.11	15.95	16.01	5851520
2015-07-02	16.01	16.07	15.96	15.99	4215060
2015-07-06	15.79	15.92	15.76	15.81	5903953
2015-07-07	15.73	15.77	15.57	15.72	9099526
2015-07-08	15.20	15.26	15.04	15.07	21239475
2015-07-09	15.20	15.28	15.03	15.03	8220922
2015-07-10	15.25	15.33	15.21	15.28	7391954
2015-07-13	15.43	15.52	15.43	15.50	7612359
2015-07-14	15.40	15.51	15.40	15.50	5987229
2015-07-15	15.42	15.48	15.37	15.39	5688922
2015-07-16	15.41	15.53	15.36	15.50	12635569
2015-07-17	15.50	15.51	15.44	15.51	7431509
2015-07-20	15.37	15.44	15.31	15.40	6649417
2015-07-21	15.52	15.52	15.41	15.41	6860550
2015-07-22	15.19	15.20	15.08	15.10	5262540
2015-07-23	15.00	15.04	14.94	14.96	10277043
2015-07-24	14.80	14.81	14.63	14.70	11289457
2015-07-27	14.45	14.50	14.36	14.41	13559926
2015-07-28	14.51	14.63	14.51	14.63	8030312
2015-07-29	14.50	14.70	14.47	14.69	15317719
2015-07-30	14.70	14.78	14.62	14.76	8022713
2015-07-31	14.75	14.78	14.62	14.71	13559442
2015-08-03	14.49	14.49	14.34	14.40	9955544
2015-08-04	14.47	14.52	14.34	14.38	7206543
2015-08-05	14.52	14.55	14.44	14.47	8207029
2015-08-06	14.25	14.27	14.16	14.21	10294744
2015-08-07	14.17	14.21	14.13	14.15	6811446
2015-08-10	14.28	14.50	14.25	14.47	8244097
2015-08-11	13.90	13.95	13.79	13.88	12574262
2015-08-12	13.66	13.72	13.61	13.69	24219461
2015-08-13	13.67	13.78	13.65	13.70	8280468
2015-08-14	13.74	13.75	13.69	13.75	5208149
2015-08-17	13.41	13.57	13.38	13.56	7519966
2015-08-18	13.30	13.35	13.21	13.25	14833410
2015-08-19	13.07	13.14	12.90	13.05	14111806
2015-08-20	12.96	13.01	12.91	12.95	10686956
2015-08-21	12.62	12.73	12.43	12.45	18169136
2015-08-24	11.63	12.42	11.43	11.99	32592300
2015-08-25	12.94	12.96	12.44	12.46	23993595
2015-08-26	12.73	12.94	12.57	12.89	20825163
2015-08-27	13.06	13.36	13.06	13.34	15524718
2015-08-28	13.28	13.34	13.25	13.31	10764066
2015-08-31	13.29	13.38	13.21	13.36	14123496
2015-09-01	13.00	13.11	12.90	12.97	12320824
2015-09-02	13.16	13.25	13.14	13.22	12137907
2015-09-03	13.29	13.44	13.25	13.29	6776431
2015-09-04	13.04	13.07	12.85	12.96	7661626
2015-09-08	13.28	13.37	13.24	13.37	6378406
2015-09-09	13.80	13.86	13.52	13.54	9196457
2015-09-10	13.55	13.69	13.46	13.63	8156697
2015-09-11	13.60	13.64	13.56	13.64	8039155
2015-09-14	13.60	13.63	13.56	13.61	4096248
2015-09-15	13.53	13.73	13.50	13.69	7073840
2015-09-16	13.84	13.96	13.84	13.91	7355661
2015-09-17	13.95	14.34	13.94	14.04	12481860
2015-09-18	13.86	13.95	13.76	13.78	9125102
2015-09-21	13.62	13.66	13.55	13.63	5398302
2015-09-22	13.28	13.36	13.25	13.33	5512484
2015-09-23	13.28	13.36	13.24	13.26	11838290
2015-09-24	13.00	13.07	12.86	13.04	10670763
2015-09-25	13.19	13.22	13.00	13.04	6684049
2015-09-28	12.93	12.93	12.69	12.74	10229011
2015-09-29	12.75	12.84	12.65	12.81	13143226
2015-09-30	13.14	13.19	13.04	13.16	10573880
2015-10-01	13.44	13.47	13.33	13.44	11237707
2015-10-02	13.25	13.59	13.20	13.59	11433548
2015-10-05	13.69	13.89	13.69	13.86	9395776
2015-10-06	13.74	13.83	13.70	13.75	6209326
2015-10-07	14.06	14.16	13.99	14.08	10385288
2015-10-08	13.94	14.12	13.93	14.08	11785424
2015-10-09	14.22	14.39	14.14	14.17	10524983
2015-10-12	14.17	14.20	14.12	14.14	4259801
2015-10-13	14.01	14.11	13.97	13.97	3754636
2015-10-14	14.04	14.13	13.98	14.07	5646173
2015-10-15	14.39	14.44	14.29	14.37	7671546
2015-10-16	14.26	14.42	14.26	14.38	8659627
2015-10-19	14.24	14.27	14.19	14.25	6038907
2015-10-20	14.24	14.29	14.22	14.28	3406374
2015-10-21	14.08	14.12	14.03	14.06	5851568
2015-10-22	14.16	14.36	14.16	14.30	7015122
2015-10-23	14.38	14.42	14.34	14.37	6946002
2015-10-26	14.39	14.41	14.32	14.35	4388657
2015-10-27	14.24	14.25	14.17	14.22	6010877
2015-10-28	14.11	14.23	13.94	14.06	11457208
2015-10-29	13.82	13.94	13.81	13.91	5608267
2015-10-30	13.96	13.98	13.88	13.90	6049669
2015-11-02	14.01	14.16	14.00	14.14	6482926
2015-11-03	14.27	14.48	14.24	14.39	10511429
2015-11-04	14.71	14.71	14.54	14.56	9104998
2015-11-05	14.50	14.60	14.43	14.53	5974574
2015-11-06	14.01	14.22	13.98	14.21	12868446
2015-11-09	13.94	13.99	13.83	13.88	13260326
2015-11-10	13.76	13.80	13.67	13.74	9837000
2015-11-11	13.58	13.69	13.58	13.64	9788755
2015-11-12	13.64	13.73	13.55	13.56	5583006
2015-11-13	13.38	13.45	13.30	13.36	7216716
2015-11-16	13.39	13.59	13.37	13.59	6664670
2015-11-17	13.64	13.72	13.59	13.61	9717954
2015-11-18	13.41	13.65	13.41	13.64	7782959
2015-11-19	13.80	13.85	13.76	13.81	9126013
2015-11-20	13.85	13.94	13.82	13.86	8359431
2015-11-23	13.86	13.87	13.78	13.78	4288637
2015-11-24	13.64	13.79	13.60	13.75	6018676
2015-11-25	13.70	13.72	13.64	13.68	5127735
2015-11-27	13.50	13.51	13.42	13.43	5495834
2015-11-30	13.40	13.55	13.38	13.53	12035731
2015-12-01	13.69	13.81	13.69	13.81	9241215
2015-12-02	13.63	13.70	13.58	13.61	10633783
2015-12-03	13.65	13.67	13.50	13.55	6157223
2015-12-04	13.47	13.76	13.47	13.72	13560714
2015-12-07	13.67	13.69	13.56	13.60	7418603
2015-12-08	13.26	13.41	13.23	13.40	10113451
2015-12-09	13.19	13.32	13.14	13.19	10374095
2015-12-10	13.17	13.27	13.15	13.17	6440126
2015-12-11	12.87	12.92	12.81	12.83	8631144
2015-12-14	12.93	12.99	12.84	12.97	8792046
2015-12-15	13.09	13.19	13.09	13.15	8617436
2015-12-16	13.26	13.43	13.21	13.35	10158656
2015-12-17	13.37	13.40	13.25	13.25	10364234
2015-12-18	13.23	13.26	13.15	13.21	8444708
2015-12-21	12.90	12.96	12.80	12.91	6518415
2015-12-22	12.92	13.03	12.87	13.01	7326645
2015-12-23	13.03	13.12	13.03	13.12	8753783
2015-12-24	13.06	13.11	13.05	13.07	1304831
2015-12-28	13.08	13.09	13.00	13.07	5295267
2015-12-29	12.94	12.97	12.92	12.94	11741185
2015-12-30	12.83	12.88	12.75	12.75	3459306
2015-12-31	12.86	12.90	12.76	12.77	3631566
2016-01-04	12.33	12.41	12.28	12.38	10433446
2016-01-05	12.36	12.44	12.31	12.34	7224483
2016-01-06	12.12	12.14	12.01	12.06	11559113
2016-01-07	11.77	11.93	11.73	11.78	14795026
2016-01-08	11.88	11.90	11.70	11.72	14552391
2016-01-11	11.81	11.82	11.67	11.77	10770633
2016-01-12	11.81	11.84	11.69	11.75	13050827
2016-01-13	11.85	11.88	11.63	11.64	14429095
2016-01-14	11.71	11.90	11.63	11.86	20429028
2016-01-15	11.40	11.49	11.26	11.34	30963229
2016-01-19	11.85	11.87	11.62	11.70	17501071
2016-01-20	11.38	11.47	11.21	11.42	23905298
2016-01-21	11.46	11.64	11.39	11.52	15586868
2016-01-22	11.80	11.83	11.72	11.81	10992703
2016-01-25	11.83	11.87	11.72	11.72	9798985
2016-01-26	11.81	11.91	11.79	11.88	9591061
2016-01-27	11.89	11.98	11.77	11.80	11590638
2016-01-28	11.97	12.01	11.85	11.92	11332901
2016-01-29	12.21	12.36	12.21	12.33	12239354
2016-02-01	12.27	12.39	12.24	12.33	6267413
2016-02-02	12.25	12.27	12.16	12.18	10495271
2016-02-03	12.30	12.47	12.10	12.45	14379260
2016-02-04	12.49	12.71	12.49	12.59	13664765
2016-02-05	12.48	12.50	12.35	12.39	9661070
2016-02-08	12.22	12.33	12.11	12.26	13223387
2016-02-09	12.11	12.28	12.00	12.11	13374212
2016-02-10	12.23	12.39	12.11	12.12	12088454
2016-02-11	11.99	12.07	11.91	12.00	13108915
2016-02-12	12.07	12.14	12.00	12.14	8790593
2016-02-16	12.59	12.73	12.56	12.67	12975401
2016-02-17	12.70	12.82	12.66	12.78	8930051
2016-02-18	12.79	12.85	12.76	12.79	8141295
2016-02-19	12.70	12.76	12.66	12.66	8835599
2016-02-22	12.79	12.89	12.77	12.88	6549544
2016-02-23	12.77	12.79	12.69	12.69	5815360
2016-02-24	12.51	12.70	12.46	12.65	6218656
2016-02-25	12.81	12.89	12.77	12.86	7111383
2016-02-26	12.90	12.93	12.78	12.79	6028814
2016-02-29	12.85	12.95	12.82	12.84	9176723
2016-03-01	13.10	13.24	13.10	13.22	9302510
2016-03-02	13.13	13.25	13.11	13.23	9436692
2016-03-03	13.23	13.23	13.23	13.33	5725268
2016-03-04	13.33	13.33	13.33	13.56	10027588
2016-03-07	13.47	13.58	13.40	13.51	7020091
2016-03-08	13.37	13.42	13.32	13.35	7044031
2016-03-09	13.35	13.35	13.35	13.38	6648068
2016-03-10	13.41	13.46	13.28	13.42	6672761
2016-03-11	13.62	13.71	13.60	13.68	6916487
2016-03-14	13.65	13.70	13.63	13.66	5309206
2016-03-15	13.66	13.66	13.66	13.43	421300
2016-03-16	13.46	13.83	13.46	13.78	10149015
2016-03-17	13.82	13.96	13.80	13.95	9344384
2016-03-18	13.98	14.08	13.98	14.01	7340570
2016-03-21	13.93	13.99	13.89	13.96	5680392
2016-03-22	13.83	13.93	13.81	13.86	6418717
2016-03-23	13.74	13.78	13.68	13.68	8508143
2016-03-24	13.65	13.70	13.61	13.69	5234784
2016-03-28	13.61	13.66	13.59	13.63	2796452
2016-03-29	13.55	13.75	13.52	13.72	7393002
2016-03-30	14.05	14.08	13.97	13.98	7025620
2016-03-31	13.90	13.92	13.83	13.86	6151059
2016-04-01	13.59	13.80	13.54	13.79	9323396
2016-04-04	13.79	13.81	13.65	13.66	4804229
2016-04-05	13.66	13.66	13.66	13.39	11521697
2016-04-06	13.16	13.43	13.16	13.42	10860605
2016-04-07	13.21	13.22	13.08	13.11	10938709
2016-04-08	13.35	13.39	13.24	13.28	8520932
2016-04-11	13.46	13.53	13.42	13.44	6910813
2016-04-12	13.42	13.53	13.35	13.50	7843493
2016-04-13	13.70	13.74	13.66	13.71	9628192
2016-04-14	13.61	13.62	13.56	13.60	5920329
2016-04-15	13.69	13.71	13.59	13.59	7421268
2016-04-18	13.61	13.71	13.57	13.69	5267877
2016-04-19	13.67	13.76	13.66	13.70	8254997
2016-04-20	13.45	13.54	13.41	13.51	5750197
2016-04-21	13.51	13.52	13.38	13.38	7037930
2016-04-22	13.39	13.46	13.37	13.38	4409680
2016-04-25	13.46	13.51	13.36	13.38	6400267
2016-04-26	13.54	13.55	13.48	13.52	11088817
2016-04-27	13.46	13.60	13.41	13.55	7641637
2016-04-28	13.28	13.36	13.20	13.21	8516815
2016-04-29	13.08	13.10	12.97	13.06	8662931
2016-05-02	13.08	13.15	13.02	13.13	8830788
2016-05-03	12.89	12.89	12.80	12.83	9583964
2016-05-04	12.74	12.77	12.64	12.65	9082218
2016-05-05	12.68	12.69	12.61	12.63	8079709
2016-05-06	12.58	12.68	12.57	12.61	5693979
2016-05-09	12.58	12.61	12.48	12.49	7794338
2016-05-10	12.57	12.67	12.57	12.64	4073596
2016-05-11	12.57	12.62	12.55	12.55	5715553
2016-05-12	12.54	12.59	12.45	12.50	5456293
2016-05-13	12.43	12.47	12.35	12.36	8938574
2016-05-16	12.47	12.55	12.47	12.53	5309640
2016-05-17	12.54	12.59	12.48	12.52	4890512
2016-05-18	12.47	12.66	12.47	12.59	13280132
2016-05-19	12.44	12.45	12.37	12.44	8575558
2016-05-20	12.57	12.67	12.57	12.64	6142112
2016-05-23	13.00	13.04	12.94	12.94	8348168
2016-05-24	12.92	13.02	12.92	13.01	4899139
2016-05-25	13.10	13.19	13.10	13.14	6488101
2016-05-26	13.22	13.27	13.19	13.23	6145374
2016-05-27	13.32	13.37	13.27	13.28	5415608
2016-05-31	13.35	13.41	13.32	13.34	7862268
2016-06-01	13.46	13.49	13.43	13.45	5794713
2016-06-02	13.44	13.52	13.43	13.49	5795869
2016-06-03	13.68	13.75	13.64	13.68	8501517
2016-06-06	13.70	13.80	13.70	13.74	9041043
2016-06-07	13.88	13.95	13.87	13.91	13429169
2016-06-08	14.01	14.06	13.96	14.01	7676822
2016-06-09	13.84	13.90	13.81	13.88	7845074
2016-06-10	13.63	13.68	13.55	13.61	7382606
2016-06-13	13.46	13.56	13.43	13.44	6270092
2016-06-14	13.57	13.59	13.48	13.51	9381385
2016-06-15	13.70	13.84	13.65	13.70	8118668
2016-06-16	13.44	13.60	13.37	13.60	8905975
2016-06-17	13.65	13.68	13.56	13.62	6179929
2016-06-20	13.83	13.92	13.83	13.87	6664681
2016-06-21	13.91	13.97	13.85	13.96	6200720
2016-06-22	13.96	14.02	13.88	13.90	8777334
2016-06-23	14.02	14.21	13.99	14.21	9382426
2016-06-24	13.49	13.75	13.36	13.41	17766764
2016-06-27	13.40	13.40	13.19	13.36	12313093
2016-06-28	13.62	13.69	13.58	13.69	6685741
2016-06-29	13.88	13.96	13.88	13.95	9053115
2016-06-30	14.03	14.08	13.94	14.05	9062757
2016-07-01	14.18	14.23	14.15	14.21	6472571
2016-07-05	13.98	14.03	13.92	13.94	7245776
2016-07-06	13.72	13.86	13.65	13.85	6722303
2016-07-07	13.96	13.99	13.87	13.92	6190914
2016-07-08	14.00	14.14	13.95	14.13	6829053
2016-07-11	14.30	14.39	14.30	14.33	4725090
2016-07-12	14.48	14.52	14.45	14.52	4094001
2016-07-13	14.48	14.51	14.42	14.49	6415032
2016-07-14	14.61	14.66	14.56	14.63	5549259
2016-07-15	14.77	14.79	14.68	14.73	4841024
2016-07-18	14.80	15.00	14.80	14.97	6303954
2016-07-19	14.88	14.89	14.81	14.84	4027428
2016-07-20	14.84	14.91	14.80	14.90	4110082
2016-07-21	14.93	15.01	14.89	14.93	8235590
2016-07-22	14.91	14.98	14.89	14.96	4886035
2016-07-25	14.78	14.81	14.73	14.75	2920184
2016-07-26	14.89	14.97	14.86	14.95	6265436
2016-07-27	14.99	15.01	14.85	14.95	7732447
2016-07-28	15.00	15.07	14.96	15.05	3586614
2016-07-29	14.97	15.06	14.92	15.03	6002818
2016-08-01	15.26	15.28	15.19	15.20	7183701
2016-08-02	15.17	15.19	15.00	15.11	8572463
2016-08-03	14.98	15.13	14.98	15.12	5035459
2016-08-04	15.11	15.21	15.10	15.16	3631010
2016-08-05	15.32	15.43	15.31	15.42	4942598
2016-08-08	15.46	15.49	15.43	15.45	2833212
2016-08-09	15.52	15.60	15.52	15.58	3549086
2016-08-10	15.71	15.75	15.63	15.68	5646711
2016-08-11	15.54	15.66	15.49	15.65	7279107
2016-08-12	15.50	15.55	15.47	15.52	4265621
2016-08-15	15.51	15.59	15.51	15.59	4989775
2016-08-16	15.48	15.48	15.40	15.45	5314559
2016-08-17	15.32	15.35	15.19	15.33	7181632
2016-08-18	15.37	15.45	15.35	15.44	3788178
2016-08-19	15.11	15.20	15.06	15.19	7560214
2016-08-22	14.98	14.99	14.91	14.97	4947078
2016-08-23	15.13	15.17	15.04	15.05	7365586
2016-08-24	15.06	15.13	15.02	15.12	9573249
2016-08-25	15.24	15.33	15.24	15.31	6887249
2016-08-26	15.30	15.45	15.10	15.21	10252981
2016-08-29	15.21	15.30	15.18	15.27	4526779
2016-08-30	15.23	15.26	15.15	15.20	4777824
2016-08-31	15.06	15.10	14.99	15.03	6454146
2016-09-01	14.99	15.09	14.94	15.08	5187887
2016-09-02	15.21	15.26	15.17	15.26	9852466
2016-09-06	15.59	15.70	15.53	15.68	15719068
2016-09-07	15.82	15.85	15.71	15.71	10528980
2016-09-08	15.70	15.73	15.61	15.64	5894528
2016-09-09	15.29	15.29	15.02	15.04	11860540
2016-09-12	14.86	15.16	14.85	15.10	10084187
2016-09-13	14.87	14.93	14.70	14.78	13029381
2016-09-14	14.86	15.00	14.83	14.89	10061056
2016-09-15	14.90	15.16	14.84	15.14	11557916
2016-09-16	15.05	15.09	14.91	15.03	7242846
2016-09-19	15.54	15.60	15.46	15.50	8934630
2016-09-20	15.60	15.60	15.50	15.51	5171700
2016-09-21	15.60	15.90	15.60	15.86	10936934
2016-09-22	15.81	15.89	15.75	15.81	4624452
2016-09-23	15.81	15.81	15.64	15.66	8360433
2016-09-26	15.52	15.55	15.45	15.46	4655649
2016-09-27	15.52	15.66	15.43	15.66	5863845
2016-09-28	15.67	15.78	15.57	15.78	7752587
2016-09-29	15.75	15.77	15.61	15.63	8776556
2016-09-30	15.60	15.72	15.59	15.70	3871718
2016-10-03	15.67	15.70	15.59	15.70	5211203
2016-10-04	15.76	15.79	15.55	15.58	6153588
2016-10-05	15.69	15.77	15.67	15.73	5072964
2016-10-06	15.60	15.77	15.58	15.75	4709516
2016-10-07	15.79	15.79	15.62	15.75	5219656
2016-10-10	15.78	15.99	15.78	15.89	8102398
2016-10-11	15.60	15.61	15.50	15.56	8634681
2016-10-12	15.64	15.78	15.63	15.73	6865092
2016-10-13	15.46	15.57	15.33	15.53	8576630
2016-10-14	15.55	15.59	15.43	15.46	6584484
2016-10-17	15.43	15.50	15.43	15.45	3437512
2016-10-18	15.67	15.74	15.63	15.72	4083095
2016-10-19	15.78	15.85	15.75	15.82	5112107
2016-10-20	15.77	15.86	15.74	15.77	5425137
2016-10-21	15.70	15.78	15.66	15.74	4309878
2016-10-24	15.84	15.86	15.78	15.84	3414755
2016-10-25	15.93	15.98	15.90	15.91	4899356
2016-10-26	15.82	15.91	15.81	15.83	4347068
2016-10-27	15.79	15.79	15.61	15.62	6735502
2016-10-28	15.69	15.74	15.59	15.65	6278002
2016-10-31	15.68	15.79	15.68	15.76	5695521
2016-11-01	15.72	15.74	15.49	15.59	9457197
2016-11-02	15.53	15.57	15.40	15.44	11203852
2016-11-03	15.43	15.46	15.35	15.40	5545514
2016-11-04	15.34	15.41	15.29	15.31	4577922
2016-11-07	31.30	31.65	31.25	31.65	5146031
2016-11-08	31.42	31.86	31.35	31.74	7080780
2016-11-09	30.80	30.98	30.50	30.65	10443109
2016-11-10	30.75	30.78	29.90	29.97	13999006
2016-11-11	29.52	29.88	29.29	29.75	9642509
2016-11-14	29.64	29.75	29.39	29.46	8922987
2016-11-15	29.80	30.10	29.76	30.06	4992624
2016-11-16	29.71	29.92	29.68	29.87	4879440
2016-11-17	30.04	30.19	29.96	30.04	4329624
2016-11-18	29.97	30.01	29.82	29.94	4536735
2016-11-21	30.16	30.31	30.15	30.26	2808237
2016-11-22	30.67	30.80	30.58	30.76	5279757
2016-11-23	30.45	30.62	30.45	30.50	6363458
2016-11-25	30.73	30.79	30.66	30.70	1508347
2016-11-28	30.82	30.91	30.75	30.77	3746530
2016-11-29	30.71	30.90	30.62	30.83	3611061
2016-11-30	30.88	30.88	30.70	30.74	7837730
2016-12-01	30.69	30.69	30.37	30.41	6107622
2016-12-02	30.42	30.56	30.39	30.50	3170280
2016-12-05	30.44	30.59	30.41	30.57	3587811
2016-12-06	30.79	30.93	30.76	30.90	7508989
2016-12-07	30.92	31.30	30.89	31.26	5564738
2016-12-08	31.41	31.55	31.33	31.53	3554600
2016-12-09	31.45	31.48	31.36	31.36	2523404
2016-12-12	31.25	31.32	31.14	31.19	2857149
2016-12-13	31.35	31.61	31.35	31.49	3031371
2016-12-14	31.24	31.32	30.64	30.65	6670033
2016-12-15	31.00	31.12	30.87	31.02	6832043
2016-12-16	30.77	30.81	30.54	30.63	3185452
2016-12-19	30.61	30.62	30.36	30.36	4605389
2016-12-20	30.40	30.49	30.39	29.68	4896608
2016-12-21	29.68	29.68	29.53	29.54	2504575
2016-12-22	29.06	29.10	28.92	29.06	2755105
2016-12-23	29.00	29.16	28.98	29.16	2215419
2016-12-27	29.14	29.26	29.14	29.23	1751858
2016-12-28	29.44	29.45	29.25	29.26	2797885
2016-12-29	29.38	29.58	29.34	29.56	3522967
2016-12-30	29.50	29.51	29.29	29.37	3366904
2017-01-03	29.68	29.88	29.62	29.74	3964702
2017-01-04	29.85	29.93	29.75	29.80	4464594
2017-01-05	30.24	30.38	30.21	30.35	3987380
2017-01-06	30.24	30.35	30.17	30.27	2503106
2017-01-09	30.15	30.33	30.13	30.28	4078770
2017-01-10	30.35	30.56	30.34	30.42	2356745
2017-01-11	30.37	30.61	30.29	30.59	4965527
2017-01-12	30.91	30.92	30.69	30.80	9364452
2017-01-13	30.66	30.79	30.66	30.79	3326096
2017-01-17	30.83	30.87	30.68	30.71	3531962
2017-01-18	30.57	30.57	30.32	30.37	2811014
2017-01-19	30.41	30.45	30.21	30.32	3831699
2017-01-20	30.53	30.64	30.41	30.64	3486880
2017-01-23	30.95	31.07	30.90	31.06	2789521
2017-01-24	31.18	31.37	31.18	31.30	3430282
2017-01-25	31.56	31.64	31.50	31.62	4535203
2017-01-26	31.67	31.72	31.53	31.55	4143768
2017-01-27	31.54	31.62	31.44	31.56	3638994
2017-01-30	31.44	31.49	31.32	31.44	3136108
2017-01-31	31.62	31.76	31.45	31.52	4711211
2017-02-01	31.63	31.69	31.49	31.54	6048379
2017-02-02	31.25	31.42	31.24	31.36	4921573
2017-02-03	31.59	31.77	31.56	31.69	3797696
2017-02-06	31.71	31.76	31.67	31.69	2746530
2017-02-07	31.66	31.68	31.54	31.58	2256116
2017-02-08	31.60	31.69	31.56	31.62	3049344
2017-02-09	31.89	31.92	31.76	31.78	4025576
2017-02-10	32.14	32.29	32.07	32.28	3205398
2017-02-13	32.32	32.50	32.32	32.49	3681974
2017-02-14	32.57	32.63	32.39	32.60	4381046
2017-02-15	32.78	33.05	32.74	33.04	3371376
2017-02-16	32.70	32.81	32.66	32.77	4558696
2017-02-17	32.45	32.64	32.45	32.62	5133408
2017-02-21	32.67	32.79	32.65	32.76	3659498
2017-02-22	32.66	32.76	32.59	32.75	3343744
2017-02-23	32.80	32.82	32.67	32.68	4536744
2017-02-24	32.51	32.62	32.47	32.59	4377248
2017-02-27	32.55	32.60	32.46	32.50	3058271
2017-02-28	32.54	32.54	32.32	32.39	3798409
2017-03-01	32.34	32.57	32.32	32.56	4407460
2017-03-02	32.15	32.17	31.95	31.95	3711906
2017-03-03	31.93	32.01	31.80	32.01	3399400
2017-03-06	32.01	32.09	31.97	32.07	2849299
2017-03-07	32.19	32.29	32.17	32.26	3643869
2017-03-08	32.25	32.31	32.16	32.17	2923725
2017-03-09	31.78	31.85	31.63	31.78	3018400
2017-03-10	31.82	32.02	31.81	32.02	3724592
2017-03-13	32.22	32.33	32.16	32.31	5990592
2017-03-14	32.29	32.36	32.21	32.22	2971151
2017-03-15	32.41	33.16	32.35	33.15	7591117
2017-03-16	33.32	33.37	33.23	33.30	4171574
2017-03-17	33.27	33.35	33.26	33.29	3900042
2017-03-20	33.43	33.77	33.43	33.74	7942194
2017-03-21	33.86	33.92	33.43	33.45	7661518
2017-03-22	33.52	33.71	33.46	33.66	4049329
2017-03-23	33.46	33.66	33.42	33.54	3958367
2017-03-24	33.64	33.76	33.60	33.67	3686332
2017-03-27	33.73	33.90	33.67	33.84	4391197
2017-03-28	33.81	33.89	33.73	33.84	4543720
2017-03-29	33.60	33.68	33.54	33.68	4325273
2017-03-30	33.39	33.56	33.39	33.49	3226079
2017-03-31	33.23	33.36	33.19	33.23	4303305
2017-04-03	33.34	33.51	33.24	33.49	8912431
2017-04-04	33.27	33.45	33.27	33.36	3156978
2017-04-05	33.79	33.90	33.60	33.60	5618148
2017-04-06	33.41	33.43	33.31	33.41	3284708
2017-04-07	33.21	33.36	33.20	33.24	3110144
2017-04-10	33.15	33.16	33.03	33.12	3472611
2017-04-11	33.07	33.14	32.85	33.03	4317363
2017-04-12	33.25	33.32	33.00	33.27	5501698
2017-04-13	33.39	33.47	33.18	33.18	3890418
2017-04-17	33.21	33.27	33.13	33.22	4119747
2017-04-18	32.90	32.94	32.75	32.86	3534567
2017-04-19	32.72	32.74	32.44	32.52	6017716
2017-04-20	32.65	32.78	32.61	32.77	2910805
2017-04-21	32.93	32.98	32.85	32.96	2819120
2017-04-24	33.28	33.39	33.26	33.37	3552531
2017-04-25	33.72	33.85	33.72	33.74	3461544
2017-04-26	33.76	33.83	33.69	33.73	4747539
2017-04-27	33.65	33.70	33.56	33.57	5966230
2017-04-28	33.74	33.77	33.67	33.76	3458163
2017-05-01	33.88	33.99	33.85	33.88	2596518
2017-05-02	34.22	34.39	34.22	34.36	4028631
2017-05-03	34.29	34.37	34.22	34.29	3694132
2017-05-04	34.26	34.27	34.11	34.11	5854168
2017-05-05	33.94	34.20	33.94	34.20	2883661
2017-05-08	34.15	34.19	34.07	34.07	2694767
2017-05-09	34.21	34.38	34.19	34.30	3909168
2017-05-10	34.28	34.34	34.23	34.33	2023659
2017-05-11	34.38	34.48	34.27	34.43	2706913
2017-05-12	34.40	34.48	34.40	34.44	1783826
2017-05-15	34.63	34.73	34.62	34.71	2761807
2017-05-16	34.56	34.58	34.49	34.55	3576613
2017-05-17	34.35	34.37	34.03	34.03	6633574
2017-05-18	33.96	34.19	33.90	34.09	5994107
2017-05-19	34.30	34.59	34.30	34.52	5207221
2017-05-22	34.47	34.59	34.47	34.57	2285843
2017-05-23	34.51	34.51	34.42	34.47	1913286
2017-05-24	34.54	34.64	34.48	34.63	3069526
2017-05-25	34.88	34.90	34.82	34.83	3862889
2017-05-26	34.82	34.82	34.67	34.71	2452855
2017-05-30	34.70	34.75	34.67	34.70	2928457
2017-05-31	34.51	34.52	34.30	34.38	3286598
2017-06-01	34.58	34.76	34.49	34.74	2582209
2017-06-02	34.81	34.97	34.81	34.95	1991641
2017-06-05	35.17	35.22	35.10	35.16	1933071
2017-06-06	35.03	35.15	35.03	35.12	2623150
2017-06-07	35.01	35.12	34.96	35.08	2793581
2017-06-08	35.21	35.26	35.15	35.24	4264717
2017-06-09	35.13	35.17	34.57	34.78	6082865
2017-06-12	34.57	34.61	34.43	34.54	6750784
2017-06-13	34.70	34.75	34.63	34.72	3601820
2017-06-14	34.76	34.79	34.44	34.57	4161026
2017-06-15	34.22	34.38	34.13	34.37	8714222
2017-06-16	34.61	34.62	34.48	34.53	4264596
2017-06-19	34.94	35.06	34.91	35.06	3935044
2017-06-20	35.22	35.28	35.05	35.05	4444341
2017-06-21	35.35	35.49	35.33	35.35	4733306
2017-06-22	35.49	35.53	35.41	35.45	3988766
2017-06-23	35.54	35.66	35.50	35.59	2780261
2017-06-26	36.42	36.59	36.25	36.31	5196301
2017-06-27	36.10	36.16	35.90	35.91	3759895
2017-06-28	35.79	36.03	35.76	36.00	4151113
2017-06-29	35.82	35.84	35.40	35.61	5986277
2017-06-30	35.77	35.87	35.73	35.76	3624053
2017-07-03	35.84	35.94	35.74	35.82	1715986
2017-07-05	35.72	35.94	35.64	35.92	4583346
2017-07-06	35.46	35.50	35.33	35.37	4268349
2017-07-07	35.41	35.48	35.30	35.43	2709354
2017-07-10	35.35	35.62	35.34	35.59	2613981
2017-07-11	36.01	36.12	35.89	36.08	2481209
2017-07-12	36.36	36.54	36.30	36.47	3404422
2017-07-13	36.40	36.57	36.40	36.55	3674447
2017-07-14	36.59	36.79	36.59	36.77	2862654
2017-07-17	36.57	36.61	36.44	36.51	2032653
2017-07-18	36.60	36.70	36.53	36.64	2468678
2017-07-19	36.85	36.90	36.81	36.89	1802600
2017-07-20	36.79	36.81	36.62	36.62	8298456
2017-07-21	36.35	36.40	36.30	36.39	2355706
2017-07-24	36.71	36.79	36.61	36.70	2280217
2017-07-25	36.75	36.81	36.68	36.70	1624675
2017-07-26	36.58	36.80	36.52	36.78	3142398
2017-07-27	37.10	37.16	36.71	36.86	6435091
2017-07-28	36.55	36.67	36.55	36.66	4952772
2017-07-31	36.69	36.69	36.55	36.60	4394083
2017-08-01	36.69	36.77	36.67	36.75	2085844
2017-08-02	37.06	37.11	36.85	37.02	4656267
2017-08-03	36.92	36.95	36.83	36.91	2664787
2017-08-04	37.07	37.13	36.95	37.10	1492315
2017-08-07	37.28	37.45	37.28	37.42	1754390
2017-08-08	37.37	37.49	37.29	37.36	3247926
2017-08-09	36.86	36.99	36.82	36.98	1993023
2017-08-10	36.29	36.34	35.96	35.96	4292651
2017-08-11	36.28	36.44	36.21	36.36	3437021
2017-08-14	36.25	36.41	36.25	36.38	2186286
2017-08-15	36.27	36.34	36.22	36.25	3206457
2017-08-16	36.35	36.47	36.33	36.43	2788554
2017-08-17	36.38	36.51	36.08	36.10	2461859
2017-08-18	36.26	36.44	36.12	36.26	2364391
2017-08-21	36.33	36.41	36.24	36.38	1829539
2017-08-22	36.69	36.88	36.69	36.81	1903244
2017-08-23	36.65	36.82	36.64	36.79	1930000
2017-08-24	37.17	37.24	37.04	37.14	2265022
2017-08-25	37.31	37.49	37.30	37.33	2572771
2017-08-28	37.38	37.39	37.26	37.30	2927463
2017-08-29	37.03	37.24	37.01	37.22	2033843
2017-08-30	37.30	37.45	37.26	37.43	2361167
2017-08-31	37.38	37.56	37.38	37.48	2760000
2017-09-01	37.64	37.74	37.63	37.68	2254544
2017-09-05	37.52	37.58	37.22	37.42	4049219
2017-09-06	37.35	37.42	37.31	37.41	2673885
2017-09-07	37.40	37.53	37.39	37.51	2053538
2017-09-08	37.53	37.57	37.43	37.44	2642834
2017-09-11	37.45	37.70	37.45	37.69	2760833
2017-09-12	37.61	37.66	37.52	37.57	2097061
2017-09-13	37.06	37.11	37.00	37.04	2182457
2017-09-14	37.08	37.17	37.02	37.13	2040985
2017-09-15	37.34	37.41	37.26	37.38	2469896
2017-09-18	37.46	37.52	37.39	37.42	2934327
2017-09-19	37.19	37.27	37.14	37.26	2625713
2017-09-20	37.00	37.03	36.51	36.74	4690653
2017-09-21	37.12	37.17	37.00	37.08	3011724
2017-09-22	36.56	36.62	36.47	36.53	4886892
2017-09-25	36.09	36.14	35.85	35.93	4731400
2017-09-26	35.91	36.07	35.91	35.97	4948853
2017-09-27	35.93	36.04	35.84	35.97	4119237
2017-09-28	35.74	35.88	35.72	35.81	4220617
2017-09-29	35.95	36.12	35.93	36.10	3890439
2017-10-02	36.23	36.34	36.21	36.29	3731441
2017-10-03	36.27	36.38	36.27	36.35	2186351
2017-10-04	36.22	36.30	36.21	36.28	1556983
2017-10-05	36.57	36.71	36.54	36.64	2545229
2017-10-06	36.55	36.60	36.44	36.55	1982805
2017-10-09	36.58	36.64	36.52	36.62	22025711
2017-10-10	36.75	36.87	36.75	36.86	2690295
2017-10-11	37.24	37.41	37.19	37.38	4035314
2017-10-12	37.55	37.62	37.48	37.52	2409976
2017-10-13	37.78	37.87	37.77	37.82	3202980
2017-10-16	37.92	37.93	37.84	37.85	2029661
2017-10-17	37.68	37.79	37.63	37.76	2419335
2017-10-18	37.80	37.89	37.71	37.74	2153488
2017-10-19	37.60	37.77	37.53	37.77	4201319
2017-10-20	37.73	37.80	37.66	37.80	3490627
2017-10-23	37.68	37.71	37.53	37.57	1821083
2017-10-24	37.59	37.70	37.57	37.60	2016030
2017-10-25	37.68	37.73	37.37	37.54	3152134
2017-10-26	37.67	37.71	37.54	37.55	1971135
2017-10-27	37.68	37.97	37.64	37.93	3645827
2017-10-30	37.98	38.03	37.87	37.90	2738032
2017-10-31	38.04	38.12	38.04	38.10	1794999
2017-11-01	38.23	38.26	37.97	38.03	5600249
2017-11-02	37.97	37.99	37.85	37.94	2671512
2017-11-03	37.91	37.96	37.74	37.91	3649216
2017-11-06	37.90	38.01	37.90	37.99	2795162
2017-11-07	38.08	38.09	37.88	37.90	3673278
2017-11-08	37.95	37.98	37.89	37.97	2879472
2017-11-09	37.58	37.62	37.40	37.60	4323260
2017-11-10	37.61	37.64	37.49	37.56	3845519
2017-11-13	37.40	37.60	37.33	37.55	2432409
2017-11-14	37.37	37.48	37.35	37.44	2991169
2017-11-15	37.09	37.24	37.04	37.23	4288192
2017-11-16	37.36	37.74	37.36	37.67	3666971
2017-11-17	37.73	37.86	37.73	37.77	3376861
2017-11-20	37.65	37.74	37.61	37.70	2368298
2017-11-21	38.22	38.29	38.19	38.20	3690866
2017-11-22	38.40	38.42	38.23	38.32	2110870
2017-11-24	38.32	38.46	38.31	38.40	1400102
2017-11-27	37.84	37.84	37.61	37.63	2341104
2017-11-28	37.72	37.85	37.63	37.74	4328011
2017-11-29	37.69	37.74	37.27	37.30	9331898
2017-11-30	37.05	37.14	36.95	37.10	10251972
2017-12-01	36.96	37.04	36.72	37.00	7035510
2017-12-04	37.24	37.33	36.92	36.94	6478147
2017-12-05	36.85	36.98	36.78	36.78	4491890
2017-12-06	36.00	36.10	35.87	36.01	4039469
2017-12-07	35.91	36.11	35.86	36.04	3128009
2017-12-08	36.40	36.40	36.18	36.28	2560827
2017-12-11	36.54	36.63	36.50	36.53	2522598
2017-12-12	36.32	36.39	36.26	36.35	2441479
2017-12-13	36.52	36.78	36.52	36.66	2936808
2017-12-14	36.69	36.75	36.52	36.52	2776766
2017-12-15	36.58	36.61	36.40	36.57	2532131
2017-12-18	36.51	36.70	36.51	35.66	2443148
2017-12-19	35.47	35.56	35.22	35.29	2905282
2017-12-20	35.52	35.62	35.47	35.51	3962892
2017-12-21	35.58	35.58	35.43	35.43	1777766
2017-12-22	35.73	35.84	35.63	35.80	2054881
2017-12-26	35.31	35.39	35.19	35.36	1902366
2017-12-27	35.48	35.56	35.42	35.50	2620257
2017-12-28	36.03	36.13	35.95	35.97	2294754
2017-12-29	36.35	36.43	36.20	36.21	2914120
2018-01-02	36.69	36.85	36.67	36.80	2288820
2018-01-03	37.04	37.25	37.04	37.17	3400464
2018-01-04	37.17	37.23	37.10	37.16	3300094
2018-01-05	37.30	37.49	37.26	37.46	3359438
2018-01-08	37.32	37.38	37.29	37.36	7207979
2018-01-09	37.32	37.33	37.17	37.31	3462843
2018-01-10	36.89	37.00	36.81	36.95	4606421
2018-01-11	36.97	37.18	36.93	37.18	4156703
2018-01-12	37.15	37.49	37.04	37.46	3182023
2018-01-16	37.71	37.84	37.52	37.53	5506906
2018-01-17	37.78	38.03	37.72	37.98	3999468
2018-01-18	38.18	38.36	38.12	38.25	5422796
2018-01-19	38.83	38.93	38.72	38.84	5011347
2018-01-22	39.14	39.36	39.12	39.32	6255964
2018-01-23	39.14	39.23	39.05	39.17	4026052
2018-01-24	39.04	39.20	38.87	39.00	5966640
2018-01-25	39.23	39.32	39.05	39.11	5677664
2018-01-26	39.01	39.19	38.94	39.17	4647756
2018-01-29	38.93	38.95	38.77	38.84	4972049
2018-01-30	38.48	38.51	38.27	38.35	5896582
2018-01-31	38.85	38.92	38.49	38.64	8551309
2018-02-01	38.60	38.77	38.49	38.54	6937284
2018-02-02	38.31	38.32	37.75	37.76	6136338
2018-02-05	37.64	37.90	36.69	36.76	14632707
2018-02-06	36.26	37.23	36.21	37.14	18032255
2018-02-07	36.81	37.08	36.45	36.49	9425377
2018-02-08	36.30	36.31	35.19	35.20	12327266
2018-02-09	35.76	36.19	35.15	35.92	17488206
2018-02-12	36.14	36.48	36.01	36.30	7110657
2018-02-13	36.30	36.56	36.25	36.47	4456592
2018-02-14	36.05	37.09	36.05	37.06	5781098
2018-02-15	37.43	37.73	37.09	37.73	5380402
2018-02-16	37.56	37.97	37.56	37.79	4624960
2018-02-20	37.02	37.35	37.02	37.21	6047679
2018-02-21	37.39	37.66	37.05	37.08	7781153
2018-02-22	36.98	37.17	36.88	36.97	4710876
2018-02-23	37.40	37.69	37.32	37.67	3519600
2018-02-26	37.79	38.00	37.58	37.92	2913640
2018-02-27	37.51	37.59	37.16	37.18	5713269
2018-02-28	37.10	37.17	36.64	36.65	3671021
2018-03-01	37.05	37.30	36.49	36.80	8415515
2018-03-02	36.59	37.09	36.48	37.03	4333702
2018-03-05	36.80	37.19	36.73	37.10	5623774
2018-03-06	37.64	37.64	37.29	37.50	4395515
2018-03-07	37.30	37.57	37.23	37.53	3693188
2018-03-08	37.66	37.71	37.48	37.64	2912543
2018-03-09	37.86	38.19	37.72	38.19	4408343
2018-03-12	38.49	38.64	38.42	38.53	5955727
2018-03-13	38.85	38.89	38.43	38.51	5001063
2018-03-14	38.59	38.67	38.28	38.49	6473445
2018-03-15	38.77	38.82	38.52	38.59	3804651
2018-03-16	38.50	38.59	38.44	38.48	4059529
2018-03-19	38.53	38.53	38.06	38.23	5131174
2018-03-20	38.47	38.56	38.36	38.51	2964512
2018-03-21	38.47	38.88	38.42	38.68	3827608
2018-03-22	38.17	38.30	37.78	37.81	7050504
2018-03-23	37.81	37.90	37.10	37.12	6235920
2018-03-26	38.20	38.44	37.83	38.41	4579795
2018-03-27	38.45	38.56	37.80	37.89	7204092
2018-03-28	37.76	37.87	37.52	37.72	7888794
2018-03-29	37.95	38.44	37.90	38.34	5613523
2018-04-02	37.95	38.05	37.26	37.45	6781525
2018-04-03	37.76	37.97	37.62	37.94	4799305
2018-04-04	37.29	38.13	37.16	38.09	4136746
2018-04-05	38.18	38.31	37.99	38.22	4141562
2018-04-06	37.90	38.08	37.36	37.49	4697131
2018-04-09	37.90	38.02	37.73	37.73	6385373
2018-04-10	38.17	38.27	37.98	38.22	4282360
2018-04-11	38.13	38.29	38.07	38.16	2861509
2018-04-12	37.86	38.17	37.86	38.13	4617796
2018-04-13	38.10	38.13	37.77	37.87	3184181
2018-04-16	37.88	38.05	37.86	38.05	3796289
2018-04-17	37.46	37.64	37.44	37.59	2728643
2018-04-18	37.68	37.87	37.59	37.79	4202835
2018-04-19	37.63	37.81	37.29	37.40	8312381
2018-04-20	37.03	37.03	36.67	36.78	6151007
2018-04-23	36.63	36.67	36.39	36.48	3569604
2018-04-24	36.37	36.43	35.75	35.81	8909596
2018-04-25	35.89	35.92	35.65	35.92	5580808
2018-04-26	35.92	36.10	35.89	36.07	5342543
2018-04-27	36.35	36.35	36.06	36.28	2796180
2018-04-30	36.46	36.48	36.27	36.30	5060186
2018-05-01	35.95	36.19	35.69	36.15	3444861
2018-05-02	36.29	36.29	35.84	35.90	5040456
2018-05-03	35.63	35.85	35.32	35.74	5022460
2018-05-04	35.73	36.13	35.57	36.07	3746111
2018-05-07	35.87	36.00	35.83	35.94	4121484
2018-05-08	36.28	36.31	36.14	36.25	3209115
2018-05-09	36.41	36.41	36.22	36.35	2641791
2018-05-10	36.68	37.11	36.68	37.07	8183041
2018-05-11	37.32	37.37	37.21	37.29	4579229
2018-05-14	37.59	37.67	37.46	37.48	3350782
2018-05-15	36.99	36.99	36.70	36.81	4656910
2018-05-16	37.05	37.33	37.05	37.27	6565716
2018-05-17	36.83	36.94	36.64	36.82	3608494
2018-05-18	36.68	36.72	36.60	36.68	4947214
2018-05-21	37.15	37.31	37.10	37.23	2361453
2018-05-22	37.20	37.26	37.13	37.17	3346627
2018-05-23	36.69	37.01	36.65	37.00	4765103
2018-05-24	37.05	37.10	36.73	37.04	5110530
2018-05-25	37.04	37.20	37.01	37.11	4717321
2018-05-29	36.75	36.84	36.40	36.54	6094504
2018-05-30	36.39	36.85	36.32	36.84	6804877
2018-05-31	36.60	36.75	36.51	36.63	7621884
2018-06-01	37.10	37.30	37.05	37.28	4271034
2018-06-04	37.87	37.99	37.86	37.90	3272857
2018-06-05	37.71	37.71	37.52	37.65	5506142
2018-06-06	38.20	38.45	38.19	38.45	5446398
2018-06-07	38.20	38.28	37.92	38.07	9060396
2018-06-08	37.56	37.71	37.45	37.66	4273183
2018-06-11	37.71	37.79	37.67	37.76	3809229
2018-06-12	37.59	37.62	37.40	37.50	4121777
2018-06-13	37.68	37.70	37.34	37.49	6837091
2018-06-14	37.07	37.14	36.93	37.00	4922318
2018-06-15	36.81	36.83	36.64	36.76	5603128
2018-06-18	36.33	36.33	35.96	36.24	5720598
2018-06-19	35.91	36.10	35.77	36.05	7118783
2018-06-20	36.46	36.64	36.45	36.46	5963327
2018-06-21	36.01	36.09	35.83	35.85	6706717
2018-06-22	36.17	36.17	35.97	36.04	3392263
2018-06-25	35.74	35.78	35.42	35.68	6776973
2018-06-26	35.64	35.84	35.54	35.64	4428949
2018-06-27	35.58	35.65	35.15	35.17	7838370
2018-06-28	35.11	35.32	35.01	35.32	6880805
2018-06-29	35.93	36.03	35.89	36.00	5133875
2018-07-02	35.54	35.76	35.40	35.70	4585752
2018-07-03	35.70	35.79	35.52	35.57	2509449
2018-07-05	35.39	35.42	35.17	35.29	5404780
2018-07-06	35.40	35.63	35.39	35.53	6057580
2018-07-09	36.15	36.36	36.06	36.33	4001954
2018-07-10	36.24	36.35	36.14	36.31	3429637
2018-07-11	35.70	35.80	35.55	35.62	4276784
2018-07-12	36.21	36.33	36.15	36.29	3957905
2018-07-13	36.32	36.46	36.27	36.42	4111771
2018-07-16	36.29	36.42	36.29	36.41	3391432
2018-07-17	36.20	36.57	36.20	36.57	4638206
2018-07-18	36.45	36.70	36.40	36.69	4088810
2018-07-19	36.51	36.82	36.45	36.66	6140062
2018-07-20	37.08	37.32	36.98	37.27	6259485
2018-07-23	37.14	37.14	36.96	37.03	3870118
2018-07-24	37.30	37.44	37.12	37.18	5640553
2018-07-25	37.34	37.59	37.27	37.59	5171815
2018-07-26	37.42	37.55	37.36	37.50	14152282
2018-07-27	37.77	37.89	37.54	37.69	5491902
2018-07-30	37.63	37.63	37.44	37.55	5442550
2018-07-31	37.70	37.89	37.64	37.80	5253114
2018-08-01	37.86	37.94	37.73	37.81	3944864
2018-08-02	37.17	37.47	37.09	37.40	4166936
2018-08-03	37.73	37.83	37.67	37.74	3481604
2018-08-06	37.67	37.71	37.54	37.68	2842759
2018-08-07	37.72	37.79	37.68	37.72	3394040
2018-08-08	37.84	37.98	37.79	37.95	2863508
2018-08-09	37.73	37.80	37.69	37.73	2626975
2018-08-10	37.32	37.37	37.20	37.32	5959385
2018-08-13	36.73	36.82	36.52	36.53	4584601
2018-08-14	36.85	36.96	36.80	36.92	3735554
2018-08-15	36.18	36.23	35.96	36.16	6634286
2018-08-16	36.46	36.64	36.40	36.52	5474414
2018-08-17	36.29	36.57	36.21	36.53	4777590
2018-08-20	36.55	36.63	36.44	36.60	3409670
2018-08-21	36.93	37.14	36.89	37.08	5332006
2018-08-22	36.96	37.14	36.94	37.07	5933772
2018-08-23	37.05	37.12	36.89	36.93	3471544
2018-08-24	37.06	37.23	37.00	37.18	4641153
2018-08-27	37.39	37.61	37.38	37.51	4083863
2018-08-28	37.75	37.86	37.71	37.78	4851361
2018-08-29	37.95	38.27	37.95	38.24	3404289
2018-08-30	37.93	38.06	37.52	37.61	9703150
2018-08-31	37.64	37.93	37.64	37.93	4516279
2018-09-04	37.50	37.60	37.35	37.58	6111586
2018-09-05	37.31	37.43	37.18	37.35	5722852
2018-09-06	37.33	37.42	37.13	37.24	4132227
2018-09-07	36.96	37.22	36.95	37.02	5582763
2018-09-10	36.72	36.74	36.52	36.58	3114737
2018-09-11	36.44	36.79	36.41	36.78	5376678
2018-09-12	36.52	36.83	36.46	36.64	8113306
2018-09-13	36.69	36.80	36.57	36.70	6291938
2018-09-14	37.07	37.21	36.96	37.07	6256875
2018-09-17	36.87	36.95	36.72	36.78	4171622
2018-09-18	36.74	36.90	36.74	36.83	4036878
2018-09-19	37.07	37.13	36.98	37.09	3460648
2018-09-20	37.10	37.23	36.98	37.19	3771375
2018-09-21	37.55	37.59	37.45	37.47	5580526
2018-09-24	37.22	37.48	37.21	37.43	4582082
2018-09-25	37.60	37.61	37.44	37.50	4684833
2018-09-26	37.42	37.65	37.31	37.33	6157866
2018-09-27	37.71	37.91	37.67	37.81	4366892
2018-09-28	37.70	37.81	37.63	37.70	3850746
2018-10-01	37.92	37.94	37.78	37.83	3778511
2018-10-02	37.15	37.27	37.07	37.17	3710785
2018-10-03	37.16	37.16	36.80	36.86	6115853
2018-10-04	36.25	36.29	35.78	35.95	6815923
2018-10-05	35.45	35.49	35.03	35.19	6724539
2018-10-08	35.03	35.36	34.95	35.28	4959019
2018-10-09	35.11	35.34	35.03	35.20	6049934
2018-10-10	34.93	34.94	34.02	34.08	9848599
2018-10-11	32.97	33.35	32.62	33.00	20146968
2018-10-12	33.93	34.14	33.45	33.82	9807927
2018-10-15	33.56	33.64	33.40	33.41	5833433
2018-10-16	33.90	34.32	33.83	34.27	5711244
2018-10-17	33.99	34.02	33.61	33.81	4673067
2018-10-18	33.63	33.68	33.00	33.12	8530967
2018-10-19	33.78	33.91	33.45	33.48	7136244
2018-10-22	33.91	33.91	33.47	33.55	4969153
2018-10-23	32.69	33.18	32.50	33.00	8693483
2018-10-24	32.98	32.98	32.10	32.12	7240333
2018-10-25	32.38	32.86	32.32	32.62	8977271
2018-10-26	31.83	32.30	31.61	31.94	9331445
2018-10-29	32.46	32.56	31.55	31.87	8669794
2018-10-30	32.24	32.71	32.19	32.64	7956825
2018-10-31	33.16	33.27	33.00	33.13	7815437
2018-11-01	33.48	33.90	33.32	33.89	8683469
2018-11-02	34.16	34.27	33.63	33.90	10356404
2018-11-05	33.74	33.92	33.63	33.86	8321546
2018-11-06	33.52	33.65	33.42	33.58	4499371
2018-11-07	34.02	34.38	33.97	34.33	4397438
2018-11-08	33.89	33.99	33.67	33.79	3781830
2018-11-09	33.17	33.24	33.00	33.12	4980901
2018-11-12	33.21	33.26	32.66	32.70	7177813
2018-11-13	32.98	33.33	32.88	33.02	9087578
2018-11-14	33.34	33.40	32.88	33.12	6187436
2018-11-15	33.29	33.85	33.21	33.71	9235156
2018-11-16	33.07	33.39	32.97	33.31	5983829
2018-11-19	33.09	33.09	32.76	32.84	5544553
2018-11-20	32.42	32.63	32.26	32.34	7678124
2018-11-21	32.86	33.06	32.80	32.85	5293069
2018-11-23	32.31	32.46	32.29	32.30	5009135
2018-11-26	32.95	33.00	32.78	32.98	5879978
2018-11-27	32.62	32.84	32.56	32.83	5356869
2018-11-28	33.34	33.84	33.13	33.79	6694528
2018-11-29	33.47	33.65	33.29	33.41	4945853
2018-11-30	33.20	33.32	33.08	33.30	4783686
2018-12-03	34.31	34.38	34.09	34.28	5100116
2018-12-04	34.15	34.20	33.33	33.39	8678266
2018-12-06	32.27	32.87	32.08	32.85	11849394
2018-12-07	32.74	32.89	32.14	32.28	11117358
2018-12-10	32.24	32.50	31.95	32.37	6088827
2018-12-11	32.74	32.75	32.27	32.50	7822928
2018-12-12	33.08	33.24	32.98	33.01	6911936
2018-12-13	33.02	33.16	32.90	32.92	9602596
2018-12-14	32.55	32.76	32.41	32.44	5973684
2018-12-17	32.74	32.84	32.27	31.37	7517906
2018-12-18	31.69	31.83	31.62	31.67	7056662
2018-12-19	31.81	32.05	31.05	31.18	13470444
2018-12-20	31.47	31.64	31.17	31.46	9756763
2018-12-21	31.52	31.73	31.15	31.26	7320714
2018-12-24	31.16	31.28	30.84	30.86	3622226
2018-12-26	30.91	31.42	30.78	31.40	5614822
2018-12-27	31.14	31.40	30.95	31.38	5237076
2018-12-28	31.72	31.91	31.63	31.71	9432303
2018-12-31	31.95	31.95	31.49	31.62	3567141
2019-01-02	30.96	31.30	30.95	31.28	6197555
2019-01-03	30.65	30.68	30.22	30.30	6574789
2019-01-04	30.38	30.95	30.34	30.89	5961819
2019-01-07	31.11	31.31	30.96	31.16	5882594
2019-01-08	31.14	31.18	30.93	31.09	4912681
2019-01-09	31.51	31.80	31.51	31.67	5577520
2019-01-10	31.52	31.91	31.50	31.87	5878130
2019-01-11	31.71	31.87	31.66	31.83	3353430
2019-01-14	31.43	31.59	31.36	31.42	4451587
2019-01-15	31.80	31.92	31.65	31.74	4440623
2019-01-16	31.78	31.99	31.77	31.88	5231935
2019-01-17	31.59	32.12	31.53	32.01	8627366
2019-01-18	32.07	32.36	32.05	32.32	6183335
2019-01-22	32.04	32.07	31.79	31.87	5634199
2019-01-23	32.00	32.09	31.82	32.05	3932803
2019-01-24	32.05	32.37	32.05	32.32	4333198
2019-01-25	32.75	32.95	32.74	32.84	3972132
2019-01-28	32.32	32.54	32.32	32.54	3673931
2019-01-29	32.42	32.47	32.16	32.23	9239293
2019-01-30	32.48	32.84	32.25	32.75	11699310
2019-01-31	32.97	33.36	32.95	33.29	8369211
2019-02-01	33.08	33.16	32.92	33.02	4729129
2019-02-04	33.06	33.30	32.97	33.23	3221838
2019-02-05	33.34	33.62	33.32	33.60	3309204
2019-02-06	33.56	33.63	33.42	33.45	3939520
2019-02-07	33.17	33.26	32.82	33.09	7014220
2019-02-08	32.77	32.88	32.65	32.82	3136003
2019-02-11	32.61	32.67	32.54	32.56	2457859
2019-02-12	32.83	33.02	32.81	32.92	2263822
2019-02-13	32.76	32.80	32.60	32.68	4330332
2019-02-14	32.50	32.78	32.48	32.64	3369280
2019-02-15	32.74	32.83	32.68	32.83	3704566
2019-02-19	32.76	33.16	32.76	33.09	4846823
2019-02-20	33.36	33.53	33.32	33.37	4010443
2019-02-21	33.43	33.44	33.25	33.38	3470048
2019-02-22	33.62	33.77	33.56	33.66	2294000
2019-02-25	33.96	34.08	33.85	33.94	4928210
2019-02-26	33.79	33.89	33.75	33.78	3282394
2019-02-27	33.72	33.75	33.47	33.62	3574437
2019-02-28	33.29	33.33	33.11	33.20	4279481
2019-03-01	33.50	33.54	33.30	33.35	3194848
2019-03-04	33.40	33.45	33.06	33.32	5137455
2019-03-05	33.31	33.53	33.27	33.48	3075082
2019-03-06	33.60	33.61	33.41	33.41	3025466
2019-03-07	33.30	33.32	33.00	33.08	5628963
2019-03-08	32.80	32.91	32.72	32.91	4788663
2019-03-11	32.96	33.29	32.96	33.27	2297883
2019-03-12	33.41	33.50	33.38	33.40	2532956
2019-03-13	33.62	33.69	33.55	33.56	3331069
2019-03-14	33.43	33.47	33.36	33.41	3448183
2019-03-15	33.76	33.95	33.74	33.92	3228646
2019-03-18	34.08	34.20	34.06	34.18	2939143
2019-03-19	34.25	34.36	34.19	34.25	3622240
2019-03-20	34.24	34.55	34.08	34.31	5437880
2019-03-21	34.49	34.71	34.41	34.67	7318543
2019-03-22	34.45	34.51	34.06	34.06	6569123
2019-03-25	33.94	34.09	33.87	33.97	4379872
2019-03-26	34.24	34.39	34.12	34.24	2701628
2019-03-27	34.12	34.21	33.91	34.02	3550769
2019-03-28	34.19	34.23	34.04	34.16	2928256
2019-03-29	34.59	34.64	34.41	34.58	3264743
2019-04-01	34.79	34.92	34.71	34.89	3277184
2019-04-02	34.91	34.92	34.71	34.84	2802643
2019-04-03	34.91	35.16	34.91	35.06	3902983
2019-04-04	35.07	35.29	35.04	35.26	3127996
2019-04-05	35.33	35.43	35.27	35.43	2359344
2019-04-08	35.20	35.34	35.14	35.30	2691132
2019-04-09	35.42	35.42	35.28	35.30	2488362
2019-04-10	35.46	35.53	35.42	35.53	4235315
2019-04-11	35.31	35.33	35.18	35.23	4124327
2019-04-12	35.46	35.55	35.44	35.51	4209212
2019-04-15	35.54	35.57	35.38	35.48	2605736
2019-04-16	35.78	35.82	35.73	35.79	3459869
2019-04-17	36.18	36.23	36.06	36.09	7218580
2019-04-18	36.04	36.22	35.99	36.14	5750163
2019-04-22	35.82	35.99	35.80	35.93	4827537
2019-04-23	36.01	36.17	35.97	36.11	2990845
2019-04-24	35.89	35.92	35.75	35.90	5985396
2019-04-25	35.83	35.90	35.69	35.86	4148387
2019-04-26	35.75	35.83	35.63	35.78	3340415
2019-04-29	35.81	35.86	35.76	35.85	2836102
2019-04-30	35.84	35.91	35.72	35.84	4340889
2019-05-01	36.02	36.21	35.66	35.72	6074475
2019-05-02	35.86	35.95	35.71	35.88	5053900
2019-05-03	36.41	36.50	36.36	36.43	5012307
2019-05-06	35.45	35.79	35.40	35.78	5459188
2019-05-07	35.80	35.80	35.30	35.45	7360097
2019-05-08	35.58	35.69	35.44	35.48	5814013
2019-05-09	34.76	34.96	34.44	34.85	8485961
2019-05-10	34.88	35.18	34.62	35.04	9673177
2019-05-13	33.77	33.96	33.49	33.68	10743866
2019-05-14	33.94	34.10	33.88	33.94	6187195
2019-05-15	33.82	34.22	33.79	34.03	6559750
2019-05-16	33.85	34.03	33.77	33.79	3793451
2019-05-17	33.08	33.34	33.05	33.11	5211016
2019-05-20	32.92	33.02	32.81	32.87	6112220
2019-05-21	33.26	33.32	33.12	33.29	4077236
2019-05-22	33.24	33.28	33.11	33.11	3557161
2019-05-23	32.43	32.59	32.31	32.50	5843096
2019-05-24	32.78	32.82	32.58	32.62	2978784
2019-05-28	32.68	32.75	32.40	32.44	3766114
2019-05-29	32.23	32.48	32.17	32.45	7513402
2019-05-30	32.66	32.85	32.63	32.79	4333262
2019-05-31	32.90	33.14	32.87	33.08	5692754
2019-06-03	33.43	33.48	33.15	33.22	9321062
2019-06-04	33.18	33.41	33.15	33.37	6382794
2019-06-05	33.45	33.49	33.18	33.31	7502145
2019-06-06	33.06	33.31	33.05	33.21	2960175
2019-06-07	33.34	33.66	33.30	33.45	3672317
2019-06-10	33.63	33.84	33.61	33.65	2911946
2019-06-11	33.89	33.94	33.69	33.79	2577307
2019-06-12	33.78	33.81	33.59	33.62	3464856
2019-06-13	33.58	33.61	33.40	33.51	3243276
2019-06-14	33.35	33.36	33.23	33.29	2546194
2019-06-17	33.44	33.53	33.42	33.43	1781759
2019-06-18	33.73	34.20	33.73	34.14	5210412
2019-06-19	34.55	34.90	34.45	34.71	6126857
2019-06-20	35.39	35.43	35.08	35.25	3220936
2019-06-21	35.07	35.15	35.03	35.07	3558889
2019-06-24	35.00	35.07	34.96	35.02	2741542
2019-06-25	34.85	34.85	34.54	34.57	4525705
2019-06-26	34.70	34.82	34.66	34.67	3432187
2019-06-27	35.05	35.13	34.98	35.05	3236710
2019-06-28	35.03	35.06	34.87	34.96	3734509
2019-07-01	35.68	35.75	35.44	35.56	4854059
2019-07-02	35.48	35.55	35.37	35.55	2764332
2019-07-03	35.13	35.25	35.13	35.25	2013446
2019-07-05	34.96	35.06	34.85	34.99	3583134
2019-07-08	35.00	35.05	34.93	35.02	4424961
2019-07-09	34.90	35.08	34.89	35.01	3812354
2019-07-10	35.59	35.65	35.48	35.55	2778713
2019-07-11	35.65	35.68	35.49	35.55	3397975
2019-07-12	35.47	35.57	35.37	35.57	1661255
2019-07-15	35.64	35.75	35.62	35.66	1819959
2019-07-16	35.74	35.75	35.61	35.66	1889080
2019-07-17	35.50	35.58	35.44	35.45	2398728
2019-07-18	35.57	35.90	35.57	35.90	4534393
2019-07-19	35.83	35.89	35.71	35.74	3925280
2019-07-22	35.96	36.12	35.96	35.98	2834650
2019-07-23	36.02	36.07	35.92	35.97	4006508
2019-07-24	35.91	36.07	35.91	35.97	2817505
2019-07-25	35.97	35.98	35.74	35.79	3105662
2019-07-26	35.88	35.88	35.77	35.80	1576049
2019-07-29	35.93	35.93	35.77	35.93	2945863
2019-07-30	35.63	35.63	35.46	35.54	2906545
2019-07-31	35.56	35.62	34.93	35.27	6647583
2019-08-01	35.25	35.48	34.52	34.62	9441934
2019-08-02	34.21	34.21	33.96	34.11	5426956
2019-08-05	33.51	33.57	32.93	33.08	6064383
2019-08-06	33.99	34.06	33.64	33.86	6962963
2019-08-07	33.63	34.02	33.47	33.99	5760363
2019-08-08	34.33	34.49	34.22	34.41	6243037
2019-08-09	34.21	34.25	33.86	34.10	3406986
2019-08-12	33.93	34.06	33.81	33.88	4782235
2019-08-13	33.61	34.64	33.57	34.43	8698203
2019-08-14	33.81	33.88	33.47	33.48	7308214
2019-08-15	33.72	33.80	33.56	33.71	4595928
2019-08-16	34.08	34.30	34.08	34.23	2921733
2019-08-19	34.52	34.57	34.34	34.37	2792560
2019-08-20	34.50	34.50	34.39	34.45	2651685
2019-08-21	34.66	34.72	34.56	34.66	4074774
2019-08-22	34.42	34.46	34.20	34.31	3093433
2019-08-23	34.23	34.51	33.83	33.87	6551765
2019-08-26	34.09	34.11	33.96	34.09	3916876
2019-08-27	34.22	34.26	34.03	34.05	3731319
2019-08-28	34.00	34.23	33.93	34.23	3029178
2019-08-29	34.50	34.71	34.45	34.64	2978030
2019-08-30	34.98	35.04	34.79	34.90	2555885
2019-09-03	34.60	34.79	34.60	34.79	3718646
2019-09-04	35.24	35.37	35.16	35.34	2757193
2019-09-05	35.53	35.70	35.51	35.62	5859482
2019-09-06	35.76	35.83	35.68	35.77	2689054
2019-09-09	35.84	35.90	35.72	35.85	3465833
2019-09-10	35.74	35.89	35.64	35.86	5534145
2019-09-11	35.97	36.06	35.89	36.03	4811350
2019-09-12	36.31	36.52	36.22	36.34	4767377
2019-09-13	36.59	36.72	36.49	36.62	4435450
2019-09-16	36.52	36.60	36.43	36.51	2151806
2019-09-17	36.35	36.59	36.28	36.58	1652565
2019-09-18	36.63	36.63	36.31	36.58	3256192
2019-09-19	36.54	36.66	36.48	36.50	4150773
2019-09-20	36.62	36.68	36.36	36.36	5028729
2019-09-23	36.34	36.51	36.32	36.46	2740398
2019-09-24	36.47	36.47	36.21	36.27	4372745
2019-09-25	36.09	36.40	35.99	36.31	3022794
2019-09-26	36.30	36.49	36.26	36.43	8095721
2019-09-27	36.39	36.40	35.94	36.08	6045473
2019-09-30	36.41	36.56	36.31	36.36	2635242
2019-10-01	36.49	36.60	36.40	36.43	4740449
2019-10-02	36.28	36.31	36.07	36.19	4957114
2019-10-03	36.29	36.50	36.16	36.47	6544021
2019-10-04	36.56	36.75	36.50	36.71	3490175
2019-10-07	36.67	36.87	36.66	36.75	3795548
2019-10-08	36.89	36.96	36.75	36.78	5656496
2019-10-09	36.71	36.93	36.71	36.84	4450279
2019-10-10	37.00	37.33	36.98	37.23	4216446
2019-10-11	37.56	37.89	37.56	37.59	6423913
2019-10-14	37.57	37.62	37.51	37.55	2034509
2019-10-15	37.71	37.92	37.68	37.89	3109724
2019-10-16	37.86	37.99	37.80	37.87	4422749
2019-10-17	38.36	38.36	38.02	38.12	3088165
2019-10-18	38.07	38.15	37.91	37.96	3699867
2019-10-21	38.11	38.31	38.10	38.29	3672269
2019-10-22	38.30	38.48	38.28	38.42	5231984
2019-10-23	38.26	38.39	38.20	38.39	3097447
2019-10-24	38.56	38.70	38.53	38.64	3474189
2019-10-25	38.47	38.72	38.47	38.72	2788798
2019-10-28	38.71	38.87	38.71	38.80	2535822
2019-10-29	38.77	38.84	38.71	38.72	2078635
2019-10-30	38.97	39.17	38.83	39.10	4192206
2019-10-31	38.85	38.91	38.67	38.82	3928895
2019-11-01	39.14	39.29	39.09	39.28	2716958
2019-11-04	39.98	40.07	39.91	39.98	4210754
2019-11-05	40.27	40.28	40.12	40.23	3343313
2019-11-06	40.29	40.31	40.15	40.28	5229787
2019-11-07	40.41	40.53	40.35	40.40	4344313
2019-11-08	40.07	40.16	39.96	40.16	3233428
2019-11-11	39.54	39.68	39.46	39.66	3035507
2019-11-12	39.68	39.72	39.52	39.57	3406714
2019-11-13	39.33	39.56	39.29	39.53	4067459
2019-11-14	39.35	39.49	39.32	39.48	2284525
2019-11-15	39.70	39.82	39.69	39.76	2466618
2019-11-18	39.99	40.09	39.91	39.99	3922487
2019-11-19	40.22	40.24	40.06	40.10	5313263
2019-11-20	39.99	40.08	39.80	39.93	4754485
2019-11-21	39.82	39.84	39.71	39.78	3576826
2019-11-22	39.81	39.85	39.71	39.76	3677532
2019-11-25	39.78	40.05	39.78	40.00	4236184
2019-11-26	39.99	40.08	39.90	40.08	2701103
2019-11-27	40.10	40.21	40.07	40.19	2541864
2019-11-29	39.50	39.53	39.43	39.45	1923613
2019-12-02	39.54	39.60	39.33	39.39	3847101
2019-12-03	39.41	39.47	39.21	39.45	5201905
2019-12-04	39.73	39.84	39.73	39.78	2615620
2019-12-05	40.00	40.10	39.91	40.08	3060307
2019-12-06	40.12	40.23	40.04	40.19	3608799
2019-12-09	40.16	40.29	40.03	40.08	3014915
2019-12-10	40.04	40.15	40.00	40.09	2255349
2019-12-11	40.36	40.75	40.36	40.71	4017380
2019-12-12	41.17	41.72	41.07	41.69	8161573
2019-12-13	41.59	41.83	41.41	41.56	6472352
2019-12-16	40.89	40.94	40.80	40.88	3463214
2019-12-17	41.15	41.20	41.11	41.16	3696528
2019-12-18	41.31	41.36	41.20	41.31	2895431
2019-12-19	41.02	41.18	41.01	41.13	3172159
2019-12-20	40.85	41.06	40.85	41.02	4819895
2019-12-23	41.02	41.08	40.99	41.05	2080791
2019-12-24	40.80	40.93	40.80	40.86	907275
2019-12-26	41.05	41.16	41.02	41.10	1325665
2019-12-27	41.32	41.34	41.24	41.31	1982807
2019-12-30	41.31	41.33	40.97	41.02	3447762
2019-12-31	41.07	41.15	40.97	41.13	2073353
2020-01-02	41.42	41.69	41.38	41.66	3455726
2020-01-03	41.13	41.28	40.97	41.06	3574166
2020-01-06	40.55	40.79	40.50	40.79	3023982
2020-01-07	40.46	40.60	40.35	40.60	5352401
2020-01-08	40.40	40.78	40.33	40.61	4292293
2020-01-09	41.08	41.12	40.88	40.94	6343903
2020-01-10	41.10	41.14	40.99	41.10	3782167
2020-01-13	41.49	41.82	41.44	41.81	2870156
2020-01-14	41.68	41.77	41.61	41.76	3575594
2020-01-15	41.48	41.48	41.18	41.26	4114780
2020-01-16	41.48	41.57	41.38	41.50	5979239
2020-01-17	41.53	41.57	41.40	41.54	2925196
2020-01-21	40.86	41.13	40.78	40.84	4981753
2020-01-22	41.20	41.27	41.10	41.22	3224567
2020-01-23	40.66	40.84	40.32	40.75	3797512
2020-01-24	40.85	40.87	40.46	40.58	4289529
2020-01-27	39.17	39.51	38.95	39.24	7478178
2020-01-28	39.27	39.57	39.16	39.54	6333066
2020-01-29	39.72	39.87	39.57	39.77	4642618
2020-01-30	38.41	38.74	38.24	38.69	7644534
2020-01-31	38.39	38.40	37.78	37.96	8582905
2020-02-03	38.40	38.62	38.40	38.50	4589044
2020-02-04	39.58	39.85	39.57	39.73	6034418
2020-02-05	40.20	40.20	39.84	39.95	5169166
2020-02-06	40.15	40.17	39.95	40.06	4264988
2020-02-07	39.40	39.45	39.22	39.31	4539867
2020-02-10	39.45	39.77	39.41	39.77	3679744
2020-02-11	40.11	40.30	40.06	40.09	4704185
2020-02-12	40.60	40.76	40.51	40.67	4251340
2020-02-13	40.39	40.55	40.28	40.43	4452971
2020-02-14	40.48	40.48	40.19	40.32	3340292
2020-02-18	39.75	39.84	39.67	39.72	3643070
2020-02-19	40.18	40.30	40.14	40.25	4113409
2020-02-20	39.58	39.67	39.19	39.39	7383772
2020-02-21	39.32	39.40	39.18	39.20	5953020
2020-02-24	38.02	38.34	37.90	38.12	6699245
2020-02-25	38.90	38.97	38.07	38.07	10253878
2020-02-26	38.59	38.82	38.39	38.46	9170610
2020-02-27	38.16	38.26	37.61	37.63	13210895
2020-02-28	36.60	37.54	36.31	37.42	19846576
2020-03-02	37.95	38.75	37.86	38.73	13735709
2020-03-03	38.86	39.21	38.42	38.58	17140904
2020-03-04	39.16	39.27	39.00	39.25	8536446
2020-03-05	39.03	39.26	38.89	39.01	13787367
2020-03-06	38.18	38.43	38.03	38.39	9776575
2020-03-09	36.68	37.36	36.44	36.78	11387926
2020-03-10	37.45	37.87	37.13	37.79	14551299
2020-03-11	37.18	37.18	36.67	36.70	11386773
2020-03-12	34.43	34.43	33.09	33.19	21055568
2020-03-13	35.38	35.66	33.54	34.94	14196281
2020-03-16	31.50	32.50	31.00	31.14	6679864
2020-03-17	31.33	32.47	31.04	32.40	5940937
2020-03-18	29.70	30.53	29.37	29.86	7720397
2020-03-19	29.63	29.82	29.15	29.48	9976613
2020-03-20	31.74	31.95	30.69	30.80	10861147
2020-03-23	31.09	31.11	30.23	30.55	7966705
2020-03-24	32.40	32.64	32.19	32.61	6801784
2020-03-25	33.31	33.90	32.96	33.53	7443740
2020-03-26	33.14	34.13	33.14	34.09	9337766
2020-03-27	32.56	32.87	32.24	32.45	4800042
2020-03-30	32.73	33.20	32.57	33.20	4680591
2020-03-31	33.00	33.22	32.77	32.97	3762134
2020-04-01	32.35	32.55	32.12	32.19	3638819
2020-04-02	32.54	33.12	32.48	33.08	5889224
2020-04-03	33.08	33.16	32.42	32.54	3625127
2020-04-06	33.56	34.14	33.52	34.08	4202541
2020-04-07	34.93	34.96	34.27	34.28	7186304
2020-04-08	34.46	34.66	34.25	34.58	4726848
2020-04-09	34.66	34.77	34.17	34.26	5964105
2020-04-13	34.39	34.49	34.30	34.43	3753294
2020-04-14	35.35	35.61	35.32	35.47	6003166
2020-04-15	35.07	35.18	34.91	35.01	3917565
2020-04-16	35.54	35.74	35.45	35.53	5643934
2020-04-17	36.21	36.21	35.94	36.09	3767759
2020-04-20	35.77	35.89	35.55	35.61	3338113
2020-04-21	34.78	34.82	34.51	34.57	4480541
2020-04-22	35.19	35.28	35.11	35.14	3653414
2020-04-23	35.30	35.48	35.07	35.14	2664558
2020-04-24	35.30	35.38	35.10	35.36	2593170
2020-04-27	36.04	36.22	35.93	36.20	2398490
2020-04-28	36.45	36.51	36.25	36.25	3786606
2020-04-29	36.87	37.24	36.85	37.18	3595553
2020-04-30	37.29	37.40	36.85	37.03	3997722
2020-05-01	36.37	36.53	35.96	36.01	4334748
2020-05-04	36.37	36.69	36.35	36.69	3098892
2020-05-05	36.82	36.93	36.65	36.69	3680708
2020-05-06	36.76	36.79	36.45	36.51	3069329
2020-05-07	36.89	36.99	36.73	36.93	3485583
2020-05-08	37.12	37.38	37.09	37.29	4276339
2020-05-11	37.21	37.40	37.12	37.27	3434683
2020-05-12	37.24	37.36	36.95	36.97	4659720
2020-05-13	37.31	37.38	36.78	36.93	6086254
2020-05-14	36.34	37.16	36.28	37.14	7183403
2020-05-15	36.52	36.64	36.36	36.45	5391715
2020-05-18	36.86	37.43	36.86	37.33	5078812
2020-05-19	37.05	37.17	36.94	36.94	3055387
2020-05-20	37.15	37.28	37.06	37.16	3950439
2020-05-21	37.41	37.44	37.03	37.09	4516082
2020-05-22	36.73	36.73	36.45	36.46	4458890
2020-05-26	37.40	37.50	37.22	37.25	6447028
2020-05-27	37.37	37.50	37.07	37.29	5211135
2020-05-28	37.21	37.39	36.94	36.99	4187406
2020-05-29	37.00	37.33	36.86	37.18	9048589
2020-06-01	37.39	37.84	37.39	37.82	4023963
2020-06-02	38.09	38.41	38.08	38.29	6133757
2020-06-03	38.83	39.19	38.79	39.14	5959322
2020-06-04	38.99	38.99	38.61	38.74	7621333
2020-06-05	39.83	39.95	39.68	39.78	5110648
2020-06-08	39.81	40.04	39.60	40.04	3550273
2020-06-09	39.65	40.03	39.59	39.99	4054376
2020-06-10	40.32	40.62	40.24	40.50	6691746
2020-06-11	39.40	39.59	38.75	38.77	7448621
2020-06-12	39.47	39.56	39.01	39.36	7753238
2020-06-15	38.68	39.29	38.57	39.15	5208184
2020-06-16	39.70	39.70	39.07	39.36	6728845
2020-06-17	39.72	39.87	39.65	39.81	5306466
2020-06-18	39.76	39.85	39.61	39.82	5249878
2020-06-19	40.01	40.01	39.52	39.60	6812051
2020-06-22	39.73	40.12	39.73	40.09	4491977
2020-06-23	40.24	40.44	40.22	40.28	3575813
2020-06-24	40.16	40.31	39.90	40.08	6246363
2020-06-25	39.84	40.23	39.79	40.21	3701234
2020-06-26	40.22	40.28	39.84	39.92	3977842
2020-06-29	40.06	40.27	39.95	40.23	3545766
2020-06-30	40.19	40.30	40.04	40.22	5493773
2020-07-01	40.52	40.79	40.51	40.69	5510208
2020-07-02	41.30	41.55	41.12	41.36	3990789
2020-07-06	42.27	42.53	42.19	42.53	3811977
2020-07-07	42.10	42.36	42.03	42.07	3891692
2020-07-08	42.56	42.80	42.47	42.78	2756884
2020-07-09	42.81	42.84	42.48	42.77	6005038
2020-07-10	42.33	42.35	42.08	42.21	6025113
2020-07-13	42.69	43.08	42.50	42.61	8297195
2020-07-14	42.60	42.99	42.57	42.95	5386051
2020-07-15	43.07	43.13	42.78	42.89	5799428
2020-07-16	42.56	42.79	42.51	42.78	5076796
2020-07-17	42.92	42.96	42.72	42.88	2936069
2020-07-20	42.87	43.05	42.73	43.02	2363296
2020-07-21	43.82	43.82	43.49	43.51	5420062
2020-07-22	43.71	43.76	43.53	43.72	4369355
2020-07-23	43.51	43.70	43.22	43.35	4251345
2020-07-24	43.37	44.15	43.30	43.90	11084789
2020-07-27	45.22	45.78	45.01	45.75	8283086
2020-07-28	44.79	44.79	44.15	44.16	7023806
2020-07-29	44.65	45.34	44.56	45.28	7950925
2020-07-30	44.72	44.88	44.34	44.80	4948699
2020-07-31	44.84	44.86	44.23	44.60	6296601
2020-08-03	44.25	44.46	44.17	44.42	3556131
2020-08-04	44.88	45.15	44.87	45.15	3322638
2020-08-05	45.57	45.84	45.46	45.64	6306948
2020-08-06	45.56	45.80	45.45	45.76	3831346
2020-08-07	45.32	45.38	45.06	45.23	4069915
2020-08-10	45.40	45.51	45.19	45.49	2788750
2020-08-11	45.18	45.34	44.88	44.96	4569412
2020-08-12	45.19	45.51	45.15	45.41	4243763
2020-08-13	45.02	45.08	44.82	45.00	3931776
2020-08-14	45.12	45.28	45.06	45.15	4076951
2020-08-17	45.76	46.04	45.75	45.93	2947478
2020-08-18	45.48	45.53	45.19	45.50	3707929
2020-08-19	45.12	45.20	44.82	44.86	4442855
2020-08-20	43.39	43.97	43.22	43.95	6922376
2020-08-21	44.19	44.35	44.10	44.35	2981970
2020-08-24	44.71	44.77	44.43	44.60	2452807
2020-08-25	44.79	45.04	44.78	45.01	2967819
2020-08-26	45.13	45.35	45.10	45.28	2332827
2020-08-27	45.07	45.08	44.55	44.70	3672996
2020-08-28	44.61	44.88	44.52	44.88	3821089
2020-08-31	43.89	44.06	43.65	43.95	5285861
2020-09-01	44.42	44.62	44.35	44.60	4488602
2020-09-02	44.67	44.92	44.32	44.83	10488913
2020-09-03	44.72	44.72	43.90	44.16	7846968
2020-09-04	44.30	44.49	43.84	44.23	6363863
2020-09-08	44.21	44.49	44.14	44.17	5033849
2020-09-09	44.36	44.61	44.35	44.50	6157559
2020-09-10	44.71	44.79	44.26	44.27	7610754
2020-09-11	44.48	44.58	44.22	44.35	7721810
2020-09-14	44.96	45.13	44.96	45.05	5049726
2020-09-15	45.50	45.77	45.41	45.62	6064669
2020-09-16	45.80	45.90	45.59	45.62	7194095
2020-09-17	45.23	45.47	45.15	45.43	5205180
2020-09-18	45.61	45.69	45.32	45.34	3479881
2020-09-21	44.77	45.16	44.65	45.14	3475289
2020-09-22	44.73	44.79	44.36	44.73	5385094
2020-09-23	44.51	44.57	43.84	43.89	9231460
2020-09-24	42.64	43.45	42.55	43.20	8698283
2020-09-25	43.13	43.35	42.85	43.32	4881813
2020-09-28	44.33	44.37	44.11	44.31	2947216
2020-09-29	44.33	44.59	44.23	44.42	4408584
2020-09-30	44.75	45.05	44.67	44.90	6138942
2020-10-01	45.31	45.61	45.28	45.57	3494627
2020-10-02	44.81	45.24	44.80	44.97	3101916
2020-10-05	45.09	45.44	45.05	45.44	4723331
2020-10-06	45.65	45.70	45.28	45.44	4257174
2020-10-07	45.98	46.27	45.98	46.16	4865644
2020-10-08	46.50	46.52	46.30	46.39	3027269
2020-10-09	46.49	46.82	46.38	46.77	3623012
2020-10-12	46.63	46.69	46.43	46.65	7388625
2020-10-13	46.42	46.45	46.19	46.38	4389230
2020-10-14	46.25	46.25	45.98	46.06	4117043
2020-10-15	45.66	45.95	45.62	45.86	4647620
2020-10-16	45.78	45.83	45.60	45.67	5014044
2020-10-19	46.20	46.25	45.81	45.88	4272083
2020-10-20	45.98	46.28	45.92	46.09	4680863
2020-10-21	46.09	46.24	46.02	46.10	4410425
2020-10-22	46.46	46.49	46.20	46.31	4476781
2020-10-23	46.36	46.50	46.23	46.48	2840817
2020-10-26	46.33	46.55	46.04	46.30	4944258
2020-10-27	46.48	46.49	46.32	46.45	3240278
2020-10-28	45.65	45.81	45.38	45.52	5125272
2020-10-29	45.37	45.61	45.26	45.47	4296619
2020-10-30	45.32	45.32	45.01	45.16	4401173
2020-11-02	45.51	45.67	45.33	45.56	3857562
2020-11-03	46.01	46.19	45.97	46.09	3321362
2020-11-04	46.48	46.94	46.35	46.79	5835086
2020-11-05	47.06	47.21	46.89	47.14	4862352
2020-11-06	47.02	47.26	47.01	47.17	4675017
2020-11-09	48.36	48.38	47.60	47.61	4688689
2020-11-10	47.47	47.67	47.24	47.36	4717955
2020-11-11	48.03	48.17	47.94	48.07	5798647
2020-11-12	48.12	48.17	47.81	47.88	4529076
2020-11-13	48.23	48.54	48.22	48.52	4281337
2020-11-16	49.24	49.75	49.03	49.43	4023614
2020-11-17	49.30	49.54	49.21	49.42	4274636
2020-11-18	50.08	50.14	49.81	49.81	3170111
2020-11-19	49.74	49.84	49.64	49.83	2766399
2020-11-20	49.77	49.90	49.74	49.75	2267891
2020-11-23	50.25	50.30	50.04	50.23	3147918
2020-11-24	50.21	50.38	49.95	50.35	1713409
2020-11-25	49.71	49.88	49.62	49.88	3252299
2020-11-27	50.30	50.43	50.19	50.27	1922914
2020-11-30	49.71	49.88	49.42	49.46	7555024
2020-12-01	50.07	50.47	49.92	50.33	3208071
2020-12-02	50.76	50.78	50.53	50.65	4645321
2020-12-03	51.43	51.59	51.15	51.21	3887762
2020-12-04	52.08	52.26	52.01	52.19	3906917
2020-12-07	52.38	52.42	52.21	52.31	1788513
2020-12-08	52.78	52.80	52.55	52.61	4454660
2020-12-09	52.92	52.96	52.16	52.38	3520496
2020-12-10	51.84	52.37	51.80	52.32	4137742
2020-12-11	52.28	52.37	52.06	51.26	2816409
2020-12-14	51.35	51.40	51.25	51.28	1835084
2020-12-15	51.41	51.52	51.19	51.48	3861490
2020-12-16	51.87	51.99	51.75	51.89	3440563
2020-12-17	51.61	51.75	51.58	51.73	2151166
2020-12-18	51.60	51.64	51.48	51.57	3201582
2020-12-21	51.43	51.82	51.37	51.65	2490547
2020-12-22	51.26	51.27	51.03	51.06	4405505
2020-12-23	51.27	51.43	51.22	51.32	2084496
2020-12-24	51.71	51.96	51.60	51.93	1152831
2020-12-28	52.55	52.61	52.39	52.42	3030084
2020-12-29	52.58	52.60	52.46	52.54	2869537
2020-12-30	53.37	53.52	53.30	53.32	2081572
2020-12-31	53.38	53.38	53.00	53.08	2003326
2021-01-04	54.17	54.33	53.55	53.78	4036650
2021-01-05	54.66	55.03	54.59	54.93	5833565
2021-01-06	54.35	55.03	54.32	54.90	6579554
2021-01-07	55.51	55.91	55.41	55.87	4757907
2021-01-08	56.56	56.61	55.91	56.27	4275507
2021-01-11	56.46	56.71	56.36	56.52	2771971
2021-01-12	56.64	56.80	56.46	56.68	2220117
2021-01-13	57.61	57.66	57.24	57.41	5625278
2021-01-14	57.86	58.56	57.75	58.16	4405061
2021-01-15	57.33	57.36	56.86	57.18	3225419
2021-01-19	57.96	57.99	57.70	57.71	4047919
2021-01-20	57.68	57.75	57.46	57.70	2985646
2021-01-21	58.64	58.80	58.49	58.70	3646247
2021-01-22	58.12	58.50	58.07	58.48	3172607
2021-01-25	58.29	58.45	57.81	58.31	2825328
2021-01-26	57.62	57.66	57.39	57.63	2627895
2021-01-27	57.02	57.23	56.59	56.63	4297975
2021-01-28	56.63	57.21	56.50	57.11	3669891
2021-01-29	55.66	55.88	55.19	55.34	4333607
2021-02-01	56.39	56.72	56.19	56.61	2494031
2021-02-02	57.76	58.09	57.71	57.92	4658450
2021-02-03	57.82	57.93	57.55	57.63	3483805
2021-02-04	57.74	57.86	57.49	57.85	3049503
2021-02-05	57.90	58.01	57.62	57.98	2438737
2021-02-08	57.93	58.44	57.81	58.41	2351295
2021-02-09	58.26	58.80	58.26	58.72	2361230
2021-02-10	59.16	59.26	58.63	58.76	2829150
2021-02-11	59.13	59.51	59.10	59.39	2897071
2021-02-12	59.35	59.55	59.16	59.36	2524176
2021-02-16	60.06	60.21	59.81	59.90	1883224
2021-02-17	59.78	59.91	59.59	59.82	2972862
2021-02-18	59.61	59.75	59.22	59.58	2648807
2021-02-19	60.09	60.42	59.94	60.05	2404374
2021-02-22	59.68	60.11	59.54	59.60	3263223
2021-02-23	59.70	60.06	59.32	59.91	3687158
2021-02-24	59.62	60.33	59.44	60.31	3271668
2021-02-25	60.36	60.47	59.18	59.30	6240553
2021-02-26	58.58	58.68	57.89	58.45	5013378
2021-03-01	59.27	59.94	59.26	59.68	3163347
2021-03-02	58.95	58.97	58.57	58.81	3036671
2021-03-03	59.30	59.40	58.70	58.70	4116671
2021-03-04	58.25	58.66	57.15	57.44	5118986
2021-03-05	58.22	58.22	57.16	58.04	6303180
2021-03-08	57.42	57.56	56.96	57.00	4786691
2021-03-09	57.14	57.76	57.14	57.58	5397177
2021-03-10	57.73	57.74	57.17	57.32	4546815
2021-03-11	58.66	59.07	58.51	59.06	2784480
2021-03-12	58.28	58.40	58.04	58.36	3911243
2021-03-15	58.64	58.80	58.37	58.76	2300054
2021-03-16	59.12	59.25	58.83	59.06	3026199
2021-03-17	58.45	58.99	58.21	58.82	4282051
2021-03-18	58.46	58.58	57.78	57.80	3603405
2021-03-19	57.53	58.19	57.48	58.16	3846946
2021-03-22	58.35	58.88	58.33	58.77	5511573
2021-03-23	58.33	58.45	57.90	58.00	3940915
2021-03-24	57.98	58.08	57.55	57.58	4170808
2021-03-25	57.64	58.14	57.64	58.03	6355016
2021-03-26	58.78	59.41	58.69	59.33	4783475
2021-03-29	59.55	59.74	59.24	59.51	4111102
2021-03-30	59.89	60.03	59.72	59.94	3835559
2021-03-31	59.75	60.05	59.67	59.96	5787578
2021-04-01	60.11	60.43	60.08	60.31	2573866
2021-04-05	60.58	60.78	60.42	60.57	3088558
2021-04-06	60.46	60.69	60.32	60.56	2093766
2021-04-07	60.49	60.56	60.25	60.35	1790602
2021-04-08	61.04	61.24	61.03	61.13	1822788
2021-04-09	60.85	60.97	60.66	60.90	1739443
2021-04-12	60.87	60.90	60.58	60.85	2424598
2021-04-13	60.65	60.87	60.62	60.78	3547248
2021-04-14	60.95	61.11	60.78	60.83	4041950
2021-04-15	61.97	62.17	61.88	61.96	5991949
2021-04-16	62.25	62.39	62.16	62.26	2587186
2021-04-19	63.00	63.12	62.81	62.89	3992122
2021-04-20	63.12	63.30	62.88	62.97	3685306
2021-04-21	63.00	63.54	62.96	63.45	2096959
2021-04-22	63.02	63.05	62.47	62.65	3822920
2021-04-23	63.43	63.88	63.43	63.82	2195442
2021-04-26	65.12	65.38	65.08	65.24	4974342
2021-04-27	65.06	65.09	64.84	65.01	2700109
2021-04-28	64.86	65.30	64.65	65.09	2558043
2021-04-29	65.52	65.59	65.05	65.34	4982236
2021-04-30	64.73	64.78	64.25	64.54	3650682
2021-05-03	63.84	63.97	63.68	63.83	3733924
2021-05-04	62.13	62.18	61.42	61.95	4062731
2021-05-05	61.89	62.09	61.73	62.01	1957676
2021-05-06	62.60	63.01	62.49	63.01	3498373
2021-05-07	64.15	64.68	63.73	64.46	5719300
2021-05-10	63.83	63.88	63.02	63.07	3796007
2021-05-11	59.58	60.67	59.57	60.56	7147846
2021-05-12	57.44	57.72	56.70	56.86	6113202
2021-05-13	57.79	58.28	57.66	58.09	5794716
2021-05-14	58.68	59.04	58.54	58.86	3653398
2021-05-17	56.38	56.91	56.20	56.88	4685192
2021-05-18	59.60	60.27	59.60	59.88	5267457
2021-05-19	58.73	59.50	58.65	59.48	4039806
2021-05-20	59.55	59.99	59.39	59.95	3369895
2021-05-21	60.09	60.18	59.08	59.18	4450826
2021-05-24	60.26	60.83	60.18	60.71	3260035
2021-05-25	61.23	61.44	61.03	61.27	3160440
2021-05-26	61.29	61.71	61.29	61.53	4019530
2021-05-27	61.55	61.68	61.29	61.37	3704057
2021-05-28	62.36	62.63	62.21	62.36	2522721
2021-06-01	64.01	64.07	63.73	63.93	2996341
2021-06-02	63.64	63.67	63.31	63.48	2592154
2021-06-03	63.11	63.34	62.94	63.19	2350803
2021-06-04	63.42	63.83	63.38	63.83	2069524
2021-06-07	63.34	63.39	63.03	63.33	1828311
2021-06-08	63.07	63.07	62.68	62.88	1973379
2021-06-09	62.61	62.84	62.51	62.72	2070941
2021-06-10	63.31	63.61	63.20	63.49	1855651
2021-06-11	63.55	63.55	63.35	63.52	1984565
2021-06-14	63.47	63.73	63.34	63.60	1548236
2021-06-15	63.92	63.92	63.53	63.66	2028313
2021-06-16	63.72	63.81	62.78	63.03	1999715
2021-06-17	63.43	63.64	63.31	63.50	3924652
2021-06-18	62.74	62.85	62.51	62.55	3365842
2021-06-21	62.25	62.71	61.98	62.68	3826664
2021-06-22	61.74	62.15	61.51	62.07	3452085
2021-06-23	62.70	62.94	62.62	62.66	2782335
2021-06-24	63.07	63.30	62.95	63.26	3818088
2021-06-25	63.63	63.63	63.27	63.53	2893064
2021-06-28	63.69	64.04	63.66	64.04	3587079
2021-06-29	63.65	63.84	63.48	63.82	2451057
2021-06-30	63.90	64.08	63.84	63.95	2482974
2021-07-01	63.89	63.93	63.51	63.85	2507599
2021-07-02	63.81	64.18	63.75	64.16	2348945
2021-07-06	64.50	64.54	64.08	64.42	2954485
2021-07-07	64.64	64.69	64.21	64.50	3788142
2021-07-08	63.49	63.80	63.40	63.60	3559441
2021-07-09	64.00	64.46	63.88	64.46	3256232
2021-07-12	64.38	64.72	64.20	64.68	1948562
2021-07-13	64.53	64.83	64.41	64.46	2786173
2021-07-14	64.90	64.93	64.63	64.80	2842972
2021-07-15	64.82	64.88	64.39	64.66	2781834
2021-07-16	64.91	65.04	64.35	64.44	2654180
2021-07-19	63.51	63.64	63.13	63.52	5313084
2021-07-20	63.26	63.82	63.01	63.69	3417611
2021-07-21	63.30	63.81	63.11	63.78	4346308
2021-07-22	63.78	63.81	63.51	63.75	3585111
2021-07-23	63.53	63.77	63.38	63.72	2020114
2021-07-26	62.91	63.29	62.85	63.29	3041714
2021-07-27	62.73	62.74	61.92	62.35	4025859
2021-07-28	62.53	63.06	62.25	63.00	4141350
2021-07-29	63.76	64.06	63.68	64.06	2870090
2021-07-30	63.46	63.76	63.36	63.59	2543137
2021-08-02	64.10	64.24	63.70	63.74	2998171
2021-08-03	64.19	64.43	63.97	64.40	1683168
2021-08-04	65.03	65.25	64.90	65.03	2527042
2021-08-05	65.06	65.30	64.98	65.27	1467176
2021-08-06	64.74	64.79	64.47	64.69	1885231
2021-08-09	64.59	64.65	64.34	64.39	2629061
2021-08-10	64.17	64.17	63.57	63.78	2755863
2021-08-11	63.73	63.82	63.45	63.79	3069932
2021-08-12	63.40	63.60	63.13	63.57	3589834
2021-08-13	62.71	62.77	62.42	62.77	3037944
2021-08-16	62.20	62.44	61.97	62.44	4221910
2021-08-17	60.96	61.05	60.23	60.58	5905496
2021-08-18	61.84	62.04	61.48	61.52	4093617
2021-08-19	59.96	60.55	59.88	60.28	3311969
2021-08-20	60.19	60.68	60.08	60.64	2680214
2021-08-23	61.70	62.14	61.63	61.98	2624189
2021-08-24	61.88	62.24	61.84	62.11	2843842
2021-08-25	62.80	63.31	62.79	63.08	2960308
2021-08-26	62.67	62.76	62.37	62.60	4802960
2021-08-27	63.50	63.98	63.44	63.94	3067780
2021-08-30	64.53	64.57	64.39	64.39	4235495
2021-08-31	65.06	65.07	64.80	64.96	6633281
2021-09-01	65.15	65.41	65.00	65.13	3932535
2021-09-02	65.14	65.24	64.91	65.07	3087439
2021-09-03	65.46	65.70	65.26	65.60	1960392
2021-09-07	65.17	65.41	65.04	65.28	2669462
2021-09-08	64.53	64.55	63.94	64.05	6526692
2021-09-09	65.06	65.06	64.59	64.65	4776925
2021-09-10	65.49	65.57	65.12	65.16	2186701
2021-09-13	65.45	65.47	65.18	65.46	2977457
2021-09-14	65.40	65.52	65.08	65.18	2675896
2021-09-15	65.05	65.22	64.86	65.20	3210369
2021-09-16	64.65	64.75	64.45	64.70	1858283
2021-09-17	64.69	64.69	64.15	64.29	3757843
2021-09-20	62.28	62.85	61.76	62.27	4635045
2021-09-21	62.92	62.97	62.48	62.61	2587818
2021-09-22	63.13	63.76	63.12	63.30	4892358
2021-09-23	64.04	64.36	63.94	64.22	2731303
2021-09-24	64.10	64.23	63.98	63.98	3247431
2021-09-27	64.32	64.38	64.10	64.19	2266898
2021-09-28	63.53	63.53	62.69	62.78	4365200
2021-09-29	62.46	62.61	61.81	61.84	3831766
2021-09-30	62.46	62.70	62.00	62.01	4121599
2021-10-01	61.74	61.97	61.05	61.87	4102439
2021-10-04	61.00	61.02	59.86	60.30	4299946
2021-10-05	60.69	61.07	60.64	60.75	2361825
2021-10-06	60.02	60.62	59.89	60.57	3245433
2021-10-07	61.76	61.93	61.60	61.70	4030565
2021-10-08	61.21	61.31	60.99	61.23	1881203
2021-10-11	61.47	61.73	61.10	61.12	3729521
2021-10-12	60.69	60.76	60.19	60.28	3567523
2021-10-13	60.01	60.38	59.92	60.25	3380779
2021-10-14	60.85	61.02	60.64	60.98	5318051
2021-10-15	61.66	61.97	61.59	61.88	2613673
2021-10-18	61.40	61.80	61.38	61.66	2001893
2021-10-19	62.53	62.81	62.46	62.70	2682196
2021-10-20	62.61	62.67	62.43	62.52	1622311
2021-10-21	62.18	62.38	62.07	62.31	2986353
2021-10-22	62.44	62.59	62.02	62.06	2307665
2021-10-25	62.57	62.67	62.35	62.56	2377060
2021-10-26	63.47	63.51	62.98	63.14	3255243
2021-10-27	63.36	63.56	63.11	63.12	1752942
2021-10-28	63.32	63.72	63.24	63.72	2064614
2021-10-29	62.70	63.02	62.63	63.02	2582460
2021-11-01	63.17	63.41	63.11	63.41	2631350
2021-11-02	63.22	63.38	63.13	63.29	1830761
2021-11-03	63.19	63.80	63.12	63.79	2647862
2021-11-04	63.26	63.54	63.05	63.52	2869412
2021-11-05	64.06	64.19	63.77	64.06	2669695
2021-11-08	64.68	64.93	64.62	64.83	2459736
2021-11-09	65.33	65.45	64.96	65.07	2749910
2021-11-10	65.10	65.26	64.50	64.51	4100886
2021-11-11	64.81	65.04	64.76	64.85	3022185
2021-11-12	65.16	65.39	65.06	65.28	2535898
2021-11-15	65.70	65.81	65.44	65.46	2975230
2021-11-16	65.57	65.72	65.52	65.60	2458474
2021-11-17	66.01	66.21	65.96	66.08	2873710
2021-11-18	66.36	66.65	66.28	66.65	3163420
2021-11-19	66.26	66.40	66.14	66.20	2801565
2021-11-22	66.36	66.65	66.02	66.03	4289974
2021-11-23	65.71	65.92	65.32	65.61	4752430
2021-11-24	65.43	65.72	65.36	65.69	2855482
2021-11-26	64.21	64.21	63.49	63.67	3573629
2021-11-29	64.73	64.79	64.37	64.74	5119710
2021-11-30	64.82	65.09	64.20	64.69	8286369
2021-12-01	65.93	66.36	65.35	65.38	8510499
2021-12-02	65.99	66.44	65.91	66.22	9618563
2021-12-03	66.22	66.37	65.58	65.79	7297538
2021-12-06	66.12	66.29	65.86	66.21	4630629
2021-12-07	66.82	67.18	66.72	67.16	5355423
2021-12-08	66.79	67.12	66.73	67.12	3468503
2021-12-09	66.90	66.93	66.61	66.68	2234683
2021-12-10	66.92	66.92	66.67	65.11	4710799
2021-12-13	64.29	64.39	63.93	63.94	5054435
2021-12-14	63.52	63.76	63.37	63.61	4149889
2021-12-15	63.95	64.58	63.65	64.56	5596638
2021-12-16	64.86	64.98	64.21	64.30	5590657
2021-12-17	64.62	64.80	64.44	64.51	5530453
2021-12-20	63.77	63.97	63.55	63.95	4414439
2021-12-21	64.71	65.04	64.55	65.02	2541237
2021-12-22	64.99	65.56	64.96	65.53	2502381
2021-12-23	65.53	65.82	65.48	65.73	1830255
2021-12-27	66.22	66.50	66.13	66.48	1512436
2021-12-28	67.02	67.09	66.74	66.75	2359510
2021-12-29	66.99	67.13	66.92	66.98	3071472
2021-12-30	66.56	66.81	66.56	66.74	2470811
2021-12-31	66.59	67.02	66.54	66.61	1342919
2022-01-03	66.88	67.21	66.73	67.17	3810436
2022-01-04	67.89	68.08	67.72	67.77	3605825
2022-01-05	67.97	68.01	66.95	66.96	4566052
2022-01-06	67.02	67.22	66.78	66.97	4252218
2022-01-07	66.23	66.35	65.78	66.14	2635347
2022-01-10	66.22	66.31	65.84	66.29	3365492
2022-01-11	66.41	67.15	66.36	67.08	4588571
2022-01-12	67.40	67.51	67.15	67.45	4016938
2022-01-13	68.13	68.40	67.69	67.71	4563216
2022-01-14	67.08	67.47	67.04	67.41	4050042
2022-01-18	67.01	67.18	66.66	66.67	5567419
2022-01-19	66.91	67.03	66.53	66.58	5596218
2022-01-20	66.68	67.08	65.99	66.03	4422822
2022-01-21	65.42	65.51	64.63	64.65	6314349
2022-01-24	64.81	65.00	63.51	64.97	8023432
2022-01-25	64.33	64.87	63.87	64.35	6589046
2022-01-26	64.71	64.94	63.54	63.88	5991037
2022-01-27	63.52	63.72	62.47	62.50	5418613
2022-01-28	62.40	62.76	61.62	62.75	4878856
2022-01-31	63.46	65.00	63.40	64.89	2833746
2022-02-01	65.10	65.14	64.29	65.14	2665395
2022-02-02	65.43	65.52	64.94	65.39	2246754
2022-02-03	64.37	64.81	64.25	64.59	2367455
2022-02-04	64.16	64.83	63.92	64.48	2871727
2022-02-07	64.82	65.17	64.67	64.76	2305558
2022-02-08	65.04	65.46	65.01	65.42	1884208
2022-02-09	66.05	66.28	65.90	66.25	2721734
2022-02-10	66.09	66.76	65.85	65.95	4066873
2022-02-11	66.52	66.64	65.14	65.26	6037139
2022-02-14	64.80	64.92	64.20	64.60	3313650
2022-02-15	65.42	65.75	65.37	65.72	2656942
2022-02-16	65.79	66.38	65.66	66.23	2252899
2022-02-17	65.90	66.01	65.24	65.28	3768874
2022-02-18	65.58	65.71	65.25	65.46	2397953
2022-02-22	65.01	65.22	64.40	64.70	4564108
2022-02-23	65.29	65.38	64.31	64.35	6223445
2022-02-24	61.76	63.36	61.29	63.26	11221375
2022-02-25	63.68	64.17	63.40	64.07	4859994
2022-02-28	63.38	64.00	63.23	63.92	7676186
2022-03-01	64.30	64.47	63.34	63.62	8167548
2022-03-02	63.91	64.59	63.72	64.42	4412560
2022-03-03	64.23	64.29	63.49	63.64	3981452
2022-03-04	62.74	62.87	62.18	62.47	3946012
2022-03-07	60.97	61.14	59.15	59.36	5960350
2022-03-08	59.46	60.26	59.04	59.72	6956800
2022-03-09	60.72	61.39	60.63	61.24	3764671
2022-03-10	61.41	61.61	60.98	61.38	5670817
2022-03-11	61.56	61.59	60.39	60.40	5459574
2022-03-14	60.81	60.98	59.97	60.10	4043314
2022-03-15	59.29	60.06	59.11	60.02	4992119
2022-03-16	60.51	61.44	60.16	61.41	9097146
2022-03-17	62.20	62.73	62.03	62.70	6269863
2022-03-18	61.91	62.56	61.70	62.52	6458152
2022-03-21	62.10	62.21	61.76	62.08	3224946
2022-03-22	62.13	62.41	62.11	62.29	3601819
2022-03-23	62.10	62.28	61.66	61.70	5922502
2022-03-24	61.82	62.31	61.75	62.26	3963536
2022-03-25	61.84	61.91	61.49	61.81	3155623
2022-03-28	61.18	61.38	60.83	61.38	2197707
2022-03-29	61.97	62.13	61.70	62.10	4825642
2022-03-30	62.25	62.53	61.98	62.12	5716764
2022-03-31	61.74	61.84	61.42	61.45	5547315
2022-04-01	61.66	61.77	61.17	61.49	6254651
2022-04-04	61.89	62.66	61.83	62.43	3286096
2022-04-05	62.30	62.31	61.21	61.65	10761764
2022-04-06	61.04	61.10	60.53	60.84	4717537
2022-04-07	60.04	60.28	59.77	60.00	4350845
2022-04-08	60.07	60.19	59.78	59.83	4229070
2022-04-11	58.92	58.99	58.58	58.67	4311076
2022-04-12	59.11	59.22	58.51	58.59	5661912
2022-04-13	59.51	60.02	59.51	59.95	4292820
2022-04-14	59.44	59.45	58.72	58.73	5183782
2022-04-18	57.86	58.14	57.68	57.81	3893656
2022-04-19	57.62	58.07	57.48	58.05	3398799
2022-04-20	58.51	58.59	58.32	58.41	6219832
2022-04-21	58.65	58.77	57.55	57.69	4622028
2022-04-22	57.72	57.86	56.85	56.94	4112139
2022-04-25	56.57	56.93	56.33	56.87	6583326
2022-04-26	56.44	56.46	55.38	55.38	4872456
2022-04-27	55.48	55.84	55.21	55.38	7605458
2022-04-28	55.93	56.83	55.50	56.59	6435085
2022-04-29	56.56	56.87	55.90	55.91	3244817
2022-05-02	55.65	55.96	54.82	55.65	5481161
2022-05-03	55.90	56.26	55.83	56.18	2904683
2022-05-04	56.20	57.41	55.76	57.32	4492592
2022-05-05	56.26	56.26	54.91	55.23	5949603
2022-05-06	55.30	55.57	54.74	55.16	5061707
2022-05-09	54.00	54.19	53.35	53.37	4174871
2022-05-10	54.48	54.59	53.60	54.00	7420920
2022-05-11	53.76	54.20	53.11	53.13	5002556
2022-05-12	52.61	53.02	52.19	52.73	4582876
2022-05-13	53.28	53.91	53.20	53.90	4224988
2022-05-16	53.57	53.73	53.33	53.47	3180211
2022-05-17	54.75	54.76	54.29	54.58	2756603
2022-05-18	54.54	54.66	53.63	53.71	4100518
2022-05-19	53.62	54.38	53.62	54.12	4602048
2022-05-20	54.70	54.79	53.49	54.34	5129515
2022-05-23	54.70	55.04	54.57	54.92	3079027
2022-05-24	53.93	54.21	53.54	54.05	2413952
2022-05-25	54.20	54.94	54.14	54.68	2755000
2022-05-26	54.36	55.04	54.31	54.91	4455831
2022-05-27	55.88	56.05	55.84	56.04	3154299
2022-05-31	57.40	57.50	57.01	57.06	6366789
2022-06-01	57.22	57.29	56.28	56.56	5912016
2022-06-02	56.58	57.28	56.44	57.28	3642468
2022-06-03	56.63	56.70	56.04	56.23	3165547
2022-06-06	57.00	57.08	56.01	56.33	8583325
2022-06-07	55.83	56.35	55.78	56.33	2461382
2022-06-08	56.57	56.68	56.09	56.16	4094038
2022-06-09	56.02	56.17	55.39	55.43	2553959
2022-06-10	55.29	55.32	54.85	54.87	3564423
2022-06-13	53.57	53.83	53.08	53.19	6245636
2022-06-14	53.93	54.08	53.57	53.93	4129268
2022-06-15	54.02	54.95	53.80	54.50	6692252
2022-06-16	52.66	52.77	52.24	52.45	6546374
2022-06-17	52.35	52.62	51.94	52.34	3877502
2022-06-21	53.12	53.45	53.10	53.26	4361652
2022-06-22	51.90	52.48	51.85	52.09	3166524
2022-06-23	51.87	51.99	51.32	51.96	3856657
2022-06-24	52.04	52.82	52.01	52.79	5427779
2022-06-27	52.89	52.94	52.50	52.66	4536887
2022-06-28	52.56	52.74	51.75	51.78	2987207
2022-06-29	51.66	51.74	51.40	51.53	2711588
2022-06-30	50.00	50.58	49.71	50.42	6693098
2022-07-01	49.16	49.24	48.68	49.08	4997351
2022-07-05	47.90	48.71	47.75	48.68	3535663
2022-07-06	47.86	48.21	47.66	48.01	3949897
2022-07-07	48.94	49.49	48.94	49.39	4225935
2022-07-08	49.22	49.67	49.10	49.61	3118269
2022-07-11	48.65	48.71	48.26	48.41	2369195
2022-07-12	48.62	48.85	48.40	48.55	3668599
2022-07-13	48.25	49.17	48.20	49.04	3372188
2022-07-14	48.79	49.23	48.36	49.16	3314066
2022-07-15	49.36	49.62	49.15	49.60	2667079
2022-07-18	50.07	50.17	49.44	49.50	2727755
2022-07-19	50.18	50.53	50.09	50.50	2197693
2022-07-20	50.02	50.31	49.88	50.17	3228252
2022-07-21	50.68	51.16	50.49	51.14	3130778
2022-07-22	51.14	51.28	50.60	50.84	1422310
2022-07-25	50.98	51.01	50.75	50.96	1804888
2022-07-26	50.44	50.49	49.99	50.04	2047456
2022-07-27	50.72	51.50	50.64	51.35	3087080
2022-07-28	51.06	51.33	50.69	51.26	2077689
2022-07-29	50.88	51.34	50.75	51.29	3069424
2022-08-01	50.35	50.74	50.12	50.35	6567799
2022-08-02	50.00	50.72	49.91	50.10	10754999
2022-08-03	50.38	50.61	50.12	50.47	2610957
2022-08-04	50.46	50.67	50.39	50.54	3037885
2022-08-05	51.16	51.48	51.10	51.45	3290251
2022-08-08	51.33	51.44	50.95	51.07	2762960
2022-08-09	51.39	51.47	51.04	51.12	2239432
2022-08-10	51.70	52.13	51.63	52.11	3875078
2022-08-11	52.58	52.92	52.32	52.34	4790174
2022-08-12	52.61	53.05	52.59	53.01	2185031
2022-08-15	52.74	52.95	52.70	52.84	2438828
2022-08-16	52.95	53.10	52.84	53.00	1147630
2022-08-17	52.79	52.94	52.58	52.73	1759955
2022-08-18	52.84	52.89	52.69	52.84	1537720
2022-08-19	52.48	52.50	52.17	52.20	1718473
2022-08-22	51.77	51.80	51.44	51.44	4100088
2022-08-23	51.39	51.81	51.37	51.46	3320733
2022-08-24	51.23	51.50	51.13	51.31	2570470
2022-08-25	51.72	52.17	51.66	52.13	3332472
2022-08-26	52.05	52.13	50.80	50.84	5652483
2022-08-29	50.28	50.43	50.06	50.21	4737944
2022-08-30	50.45	50.53	49.57	49.82	3335932
2022-08-31	50.57	50.67	50.22	50.23	4291711
2022-09-01	49.34	49.49	48.90	49.45	3335337
2022-09-02	49.23	49.39	48.59	48.67	3138384
2022-09-06	48.86	48.90	48.43	48.53	2325699
2022-09-07	47.88	48.50	47.77	48.45	3298306
2022-09-08	48.20	48.76	48.11	48.70	2242947
2022-09-09	49.16	49.51	49.14	49.50	2039757
2022-09-12	49.59	49.84	49.51	49.71	2891594
2022-09-13	48.78	48.89	47.74	47.78	4532793
2022-09-14	48.32	48.52	48.10	48.28	2941220
2022-09-15	48.16	48.38	47.82	47.89	2857063
2022-09-16	47.57	47.98	47.45	47.80	2631687
2022-09-19	47.25	47.78	47.18	47.74	3018421
2022-09-20	47.44	47.57	47.21	47.45	1927619
2022-09-21	47.18	47.69	46.77	46.82	2851557
2022-09-22	46.47	46.56	46.19	46.26	2826254
2022-09-23	45.44	45.50	44.90	45.07	4920997
2022-09-26	44.80	45.00	44.46	44.62	3613048
2022-09-27	44.98	45.18	44.51	44.69	3835272
2022-09-28	43.90	44.59	43.72	44.43	5415483
2022-09-29	43.75	43.77	43.19	43.45	4354063
2022-09-30	43.13	43.59	43.02	43.10	4910833
2022-10-03	43.18	43.68	42.98	43.60	3107003
2022-10-04	44.37	45.07	44.34	45.06	3818158
2022-10-05	44.98	45.43	44.58	45.22	3346531
2022-10-06	45.06	45.30	44.89	44.96	1710297
2022-10-07	44.25	44.34	43.50	43.55	2805735
2022-10-10	43.28	43.36	42.63	42.72	3018192
2022-10-11	42.33	42.63	41.94	42.11	3900345
2022-10-12	42.29	42.54	42.23	42.35	2898750
2022-10-13	41.15	42.86	41.03	42.77	5753247
2022-10-14	42.69	42.69	41.59	41.65	4330630
2022-10-17	42.38	42.65	42.34	42.54	2725329
2022-10-18	42.63	42.69	41.88	42.14	2661911
2022-10-19	41.39	41.75	41.26	41.45	2926125
2022-10-20	41.80	42.43	41.71	41.78	3888513
2022-10-21	41.42	42.21	41.30	42.21	2990315
2022-10-24	41.32	41.46	40.97	41.42	3338951
2022-10-25	40.92	41.53	40.89	41.52	4563847
2022-10-26	41.43	42.16	41.40	41.73	4309157
2022-10-27	41.93	42.20	41.67	41.75	2552921
2022-10-28	41.53	41.98	41.39	41.97	2773427
2022-10-31	41.59	41.75	41.43	41.66	4496229
2022-11-01	42.47	42.55	42.04	42.10	2722014
2022-11-02	42.18	42.68	41.51	41.51	4010693
2022-11-03	41.48	41.82	41.27	41.65	2607080
2022-11-04	42.80	43.06	42.53	43.01	3060551
2022-11-07	43.19	43.29	42.97	43.23	1903285
2022-11-08	43.66	44.14	43.59	43.93	3658307
2022-11-09	44.49	44.61	43.95	44.00	3252043
2022-11-10	45.51	46.59	45.36	46.58	7589304
2022-11-11	47.58	48.26	47.40	48.09	6914524
2022-11-14	47.89	48.18	47.74	47.82	2995378
2022-11-15	49.65	49.83	49.12	49.46	5891824
2022-11-16	48.63	48.68	48.38	48.47	5985908
2022-11-17	47.95	48.66	47.95	48.54	2503788
2022-11-18	48.65	48.71	48.34	48.61	2387742
2022-11-21	48.12	48.12	47.83	47.97	3195084
2022-11-22	48.35	48.70	48.28	48.68	3931380
2022-11-23	48.71	49.13	48.69	49.05	2257061
2022-11-25	49.24	49.29	49.03	49.18	1042188
2022-11-28	48.82	48.97	48.21	48.21	2665815
2022-11-29	49.02	49.20	48.80	49.06	3213321
2022-11-30	50.03	50.91	49.49	50.82	6110316
2022-12-01	50.99	51.08	50.42	50.75	4331670
2022-12-02	50.23	50.81	50.17	50.63	2840590
2022-12-05	50.54	50.69	50.17	50.36	3335301
2022-12-06	49.80	49.83	49.22	49.33	3405368
2022-12-07	49.44	49.62	49.23	49.39	2571617
2022-12-08	49.38	49.66	49.19	49.54	6079112
2022-12-09	49.69	49.96	49.49	49.49	3021239
2022-12-12	49.29	49.72	49.16	42.15	5502416
2022-12-13	42.61	42.61	41.76	41.94	7524515
2022-12-14	42.17	42.34	41.68	42.03	4309595
2022-12-15	41.70	41.71	41.01	41.07	3795961
2022-12-16	41.13	41.18	40.79	40.91	2796782
2022-12-19	41.14	41.18	40.76	40.89	1622637
2022-12-20	40.53	40.73	40.41	40.61	2422147
2022-12-21	40.66	41.11	40.58	41.08	5556680
2022-12-22	40.85	40.86	40.17	40.55	3972648
2022-12-23	40.45	40.68	40.33	40.60	1389967
2022-12-27	40.69	40.80	40.61	40.62	1853238
2022-12-28	40.33	40.42	39.75	39.80	2071021
2022-12-29	40.32	40.69	40.29	40.65	4002717
2022-12-30	40.24	40.35	39.89	40.16	3254562
2023-01-03	40.66	40.90	40.28	40.36	2743979
2023-01-04	40.73	41.03	40.48	40.93	4364470
2023-01-05	40.71	40.75	40.54	40.63	1730834
2023-01-06	41.27	42.03	41.06	41.97	3012160
2023-01-09	42.80	43.08	42.61	42.61	2967455
2023-01-10	42.83	43.02	42.75	43.01	1841121
2023-01-11	42.83	42.98	42.67	42.98	1987633
2023-01-12	42.95	43.50	42.67	43.34	4408801
2023-01-13	42.93	43.28	42.92	43.25	2435006
2023-01-17	43.37	43.65	43.34	43.61	2389914
2023-01-18	44.01	44.01	43.41	43.41	2969479
2023-01-19	43.33	43.61	43.25	43.36	2854266
2023-01-20	43.72	44.20	43.56	44.19	2037304
2023-01-23	44.26	45.13	44.21	44.84	2520418
2023-01-24	44.83	45.01	44.66	44.97	2300702
2023-01-25	44.76	45.01	44.40	45.00	1828695
2023-01-26	45.49	45.55	45.24	45.53	4274129
2023-01-27	45.47	45.63	45.36	45.38	6709646
2023-01-30	45.10	45.31	44.86	44.86	3629315
2023-01-31	44.50	44.84	44.31	44.81	4124200
2023-02-01	45.13	45.90	44.96	45.74	5308994
2023-02-02	46.05	46.11	45.71	45.89	7443089
2023-02-03	45.31	45.62	44.97	45.06	4069768
2023-02-06	44.51	44.65	44.29	44.36	4355195
2023-02-07	44.45	45.04	44.34	44.93	3393576
2023-02-08	45.22	45.26	44.85	44.96	2008621
2023-02-09	45.52	45.61	44.91	45.14	4303309
2023-02-10	44.99	45.05	44.69	44.90	2433505
2023-02-13	44.89	45.20	44.84	45.19	2008940
2023-02-14	45.08	45.57	44.92	45.29	3050847
2023-02-15	44.22	44.44	44.08	44.40	2754893
2023-02-16	44.42	44.72	44.21	44.35	3254281
2023-02-17	44.36	44.44	44.12	44.39	1836213
2023-02-21	44.19	44.36	43.85	43.88	2241661
2023-02-22	44.14	44.19	43.85	43.94	2216961
2023-02-23	44.87	45.09	44.52	44.88	2487130
2023-02-24	43.77	43.85	43.61	43.76	3208961
2023-02-27	44.05	44.18	43.85	43.93	3372536
2023-02-28	43.77	44.06	43.62	43.69	2397917
2023-03-01	44.40	44.44	44.14	44.21	2749783
2023-03-02	43.99	44.47	43.95	44.40	1866543
2023-03-03	44.53	44.89	44.38	44.85	1897974
2023-03-06	44.88	45.05	44.69	44.72	1556453
2023-03-07	45.00	45.04	44.34	44.40	3347381
2023-03-08	44.64	44.89	44.60	44.82	2747108
2023-03-09	44.44	44.65	43.85	43.91	4803531
2023-03-10	43.92	44.06	43.46	43.49	4548164
2023-03-13	43.53	44.10	43.52	43.85	8593640
2023-03-14	43.84	44.04	43.69	43.94	3450509
2023-03-15	42.77	43.03	42.58	43.03	5762930
2023-03-16	43.08	43.78	43.02	43.76	4144712
2023-03-17	43.70	43.82	43.51	43.57	3071432
2023-03-20	43.82	44.01	43.70	43.98	1638274
2023-03-21	44.25	44.48	44.13	44.43	2347848
2023-03-22	44.99	45.63	44.84	44.86	4115366
2023-03-23	45.50	45.85	45.24	45.47	3060504
2023-03-24	45.37	45.50	45.13	45.50	2138605
2023-03-27	45.20	45.22	45.00	45.19	1933258
2023-03-28	45.02	45.06	44.79	45.03	1709830
2023-03-29	45.15	45.23	45.03	45.17	3605005
2023-03-30	45.35	45.39	45.19	45.32	2180586
2023-03-31	45.23	45.43	45.18	45.33	1925056
2023-04-03	45.30	45.64	45.23	45.60	2232625
2023-04-04	45.45	45.67	45.30	45.52	1807566
2023-04-05	45.44	45.44	44.75	44.95	2605289
2023-04-06	44.82	45.01	44.63	44.89	2448783
2023-04-10	44.72	44.95	44.60	44.94	1927198
2023-04-11	45.30	45.38	45.19	45.21	1836006
2023-04-12	45.46	45.49	44.98	45.01	4130521
2023-04-13	45.02	45.27	44.92	45.21	2637612
2023-04-14	45.24	45.39	44.92	45.12	3137092
2023-04-17	45.02	45.11	44.88	45.06	1044811
2023-04-18	44.97	45.06	44.83	44.91	2255822
2023-04-19	44.26	44.43	44.22	44.34	1870834
2023-04-20	44.30	44.58	44.23	44.35	3396429
2023-04-21	44.10	44.10	43.83	43.95	2507930
2023-04-24	44.04	44.16	43.95	44.04	1318952
2023-04-25	43.16	43.19	42.90	42.92	2615072
2023-04-26	43.23	43.27	43.00	43.04	2843574
2023-04-27	43.30	43.69	43.26	43.65	2537170
2023-04-28	43.75	43.92	43.71	43.92	2406758
2023-05-01	43.79	44.06	43.68	43.70	2300535
2023-05-02	43.79	43.79	43.39	43.55	2739031
2023-05-03	43.80	44.00	43.59	43.60	2152232
2023-05-04	43.84	43.90	43.66	43.74	2361749
2023-05-05	44.05	44.50	43.98	44.40	3521351
2023-05-08	44.28	44.31	44.17	44.27	914253
2023-05-09	44.20	44.22	44.09	44.15	2469545
2023-05-10	44.00	44.14	43.84	44.06	2011753
2023-05-11	43.53	43.59	43.32	43.51	3146448
2023-05-12	43.49	43.59	43.19	43.31	2412155
2023-05-15	43.52	43.89	43.52	43.83	2639587
2023-05-16	44.04	44.19	44.00	44.01	2179789
2023-05-17	44.75	45.13	44.68	45.09	2855611
2023-05-18	45.30	45.50	45.23	45.44	1495299
2023-05-19	45.68	45.74	45.52	45.60	2512920
2023-05-22	45.45	45.59	45.43	45.44	1476131
2023-05-23	45.22	45.26	44.92	44.95	1724674
2023-05-24	44.82	44.86	44.62	44.71	2498707
2023-05-25	45.58	45.77	45.50	45.71	3792700
2023-05-26	46.30	46.88	46.24	46.80	3246069
2023-05-30	47.22	47.36	46.66	46.81	4052110
2023-05-31	46.39	46.39	45.89	46.20	4952125
2023-06-01	46.18	46.63	46.11	46.63	3406877
2023-06-02	47.12	47.31	46.99	47.16	3113126
2023-06-05	46.89	47.04	46.79	47.01	2239035
2023-06-06	46.98	47.33	46.94	47.26	2296536
2023-06-07	47.59	47.75	47.27	47.31	2203247
2023-06-08	47.02	47.41	47.02	47.37	1446195
2023-06-09	47.56	47.78	47.46	47.60	2865900
2023-06-12	47.71	48.04	47.67	48.03	2041392
2023-06-13	48.83	48.87	48.54	48.74	2954399
2023-06-14	48.50	48.80	48.29	48.64	4107494
2023-06-15	48.80	49.05	48.74	49.03	3452741
2023-06-16	48.71	48.73	48.41	48.45	2580353
2023-06-20	48.02	48.15	47.80	47.84	2056714
2023-06-21	47.94	47.98	47.69	47.85	1987013
2023-06-22	47.42	47.88	47.37	47.80	1277678
2023-06-23	47.00	47.19	46.91	47.14	1869473
2023-06-26	47.33	47.51	47.24	47.28	1809961
2023-06-27	47.17	47.41	47.05	47.38	1875911
2023-06-28	47.00	47.22	46.87	47.11	3522829
2023-06-29	46.84	47.03	46.80	46.82	6981683
2023-06-30	47.04	47.26	47.02	47.02	5452219
2023-07-03	47.55	47.77	47.44	47.57	1307668
2023-07-05	47.20	47.26	47.02	47.07	3288923
2023-07-06	46.13	46.18	45.74	45.98	3666406
2023-07-07	46.12	46.54	46.10	46.24	2436659
2023-07-10	45.96	46.25	45.93	46.23	2321757
2023-07-11	46.96	47.03	46.70	46.91	2293878
2023-07-12	47.64	48.07	47.60	48.07	3172865
2023-07-13	48.35	48.81	48.33	48.77	2371981
2023-07-14	49.00	49.05	48.68	48.70	3173379
2023-07-17	48.84	48.99	48.57	48.97	2220890
2023-07-18	48.78	48.99	48.67	48.95	2168343
2023-07-19	48.47	48.53	48.08	48.21	1899681
2023-07-20	47.96	48.08	47.48	47.57	3528196
2023-07-21	47.62	47.73	47.43	47.47	1999047
2023-07-24	47.87	48.09	47.76	48.08	2350021
2023-07-25	48.42	48.59	48.40	48.47	1416090
2023-07-26	48.10	48.64	48.08	48.47	2744563
2023-07-27	48.57	48.59	47.96	48.01	3079217
2023-07-28	48.56	48.84	48.53	48.78	2906261
2023-07-31	47.88	47.96	47.76	47.88	1716756
2023-08-01	47.84	47.89	47.62	47.72	1545851
2023-08-02	46.69	46.71	46.36	46.38	2216154
2023-08-03	46.01	46.27	45.91	46.10	2876524
2023-08-04	46.70	47.11	46.57	46.74	3184992
2023-08-07	47.21	47.27	47.00	47.20	1965501
2023-08-08	46.38	46.46	46.15	46.42	1707630
2023-08-09	46.79	46.84	46.35	46.48	1825883
2023-08-10	46.48	46.76	46.07	46.17	2391532
2023-08-11	45.91	46.02	45.67	45.79	2852679
2023-08-14	45.13	45.57	45.10	45.53	2176012
2023-08-15	45.27	45.32	45.11	45.12	2190122
2023-08-16	45.18	45.40	45.00	45.00	2068711
2023-08-17	45.62	45.64	45.15	45.16	2175990
2023-08-18	44.90	45.21	44.85	45.12	2238407
2023-08-21	45.06	45.47	45.03	45.41	2298734
2023-08-22	45.34	45.40	44.95	45.03	2365094
2023-08-23	45.57	45.92	45.56	45.85	2615462
2023-08-24	46.32	46.32	45.73	45.77	4104167
2023-08-25	45.45	45.73	45.21	45.50	2576572
2023-08-28	45.77	45.85	45.66	45.82	1852085
2023-08-29	45.78	46.34	45.73	46.33	2179009
2023-08-30	46.15	46.31	46.08	46.19	1213662
2023-08-31	45.77	45.84	45.54	45.60	1902158
2023-09-01	46.01	46.08	45.65	45.76	1551198
2023-09-05	45.97	46.10	45.86	45.91	2210575
2023-09-06	45.79	45.96	45.43	45.55	2201357
2023-09-07	45.10	45.16	44.98	45.13	4339520
2023-09-08	45.25	45.39	45.12	45.15	1388034
2023-09-11	45.18	45.33	45.03	45.31	1688772
2023-09-12	45.26	45.56	45.26	45.42	2854269
2023-09-13	45.54	45.83	45.49	45.69	1759810
2023-09-14	46.36	46.43	46.19	46.26	1848011
2023-09-15	46.30	46.35	45.97	46.02	2504569
2023-09-18	45.83	46.04	45.76	45.97	2160137
2023-09-19	45.61	45.65	45.36	45.54	2069196
2023-09-20	45.62	45.74	45.22	45.25	2064582
2023-09-21	44.43	44.59	44.30	44.34	2622082
2023-09-22	44.78	44.88	44.61	44.70	2030562
2023-09-25	44.71	44.96	44.68	44.89	1713284
2023-09-26	44.45	44.48	44.10	44.15	3138640
2023-09-27	44.35	44.46	44.01	44.26	2476608
2023-09-28	44.33	44.84	44.33	44.76	4056329
2023-09-29	45.14	45.17	44.48	44.55	2608997
2023-10-02	44.80	44.80	44.48	44.60	3763290
2023-10-03	44.40	44.56	44.06	44.13	3959841
2023-10-04	44.23	44.34	44.06	44.24	3728262
2023-10-05	44.70	44.88	44.50	44.81	1841193
2023-10-06	44.98	45.67	44.86	45.57	2851104
2023-10-09	45.08	45.45	44.92	45.43	2187326
2023-10-10	45.39	45.89	45.35	45.82	3087365
2023-10-11	45.91	45.97	45.66	45.88	2821722
2023-10-12	46.01	46.07	45.51	45.67	4449187
2023-10-13	45.72	45.86	45.43	45.51	2528444
2023-10-16	45.55	45.83	45.47	45.74	2928895
2023-10-17	45.07	45.48	44.97	45.26	2531340
2023-10-18	44.54	44.67	44.28	44.36	2467148
2023-10-19	44.79	45.01	44.62	44.78	2983344
2023-10-20	44.40	44.60	44.20	44.21	2633727
2023-10-23	43.82	44.32	43.63	44.11	3237576
2023-10-24	44.24	44.51	44.24	44.47	1968357
2023-10-25	44.19	44.22	43.73	43.83	2742522
2023-10-26	43.49	43.64	43.33	43.49	2731941
2023-10-27	43.67	43.71	43.40	43.46	2687204
2023-10-30	43.86	43.96	43.64	43.82	3188488
2023-10-31	43.40	43.54	43.22	43.52	2110500
2023-11-01	43.55	44.05	43.55	44.04	2938899
2023-11-02	44.91	45.01	44.75	44.99	1826291
2023-11-03	45.22	45.83	45.22	45.74	2502268
2023-11-06	45.83	45.87	45.67	45.84	1406037
2023-11-07	45.68	45.88	45.55	45.84	1618395
2023-11-08	45.88	45.91	45.55	45.65	2296449
2023-11-09	45.80	45.96	45.49	45.51	2304036
2023-11-10	45.74	46.27	45.70	46.24	2526444
2023-11-13	45.97	46.17	45.84	46.04	1590336
2023-11-14	46.78	47.20	46.75	47.19	2706458
2023-11-15	47.43	47.66	47.33	47.38	3965987
2023-11-16	47.43	47.56	47.32	47.44	2047341
2023-11-17	47.84	47.87	47.74	47.83	4081587
2023-11-20	48.02	48.41	47.99	48.31	2005949
2023-11-21	48.99	49.00	48.63	48.68	3542320
2023-11-22	48.31	48.38	48.02	48.22	2551202
2023-11-24	48.10	48.22	48.02	48.13	1232882
2023-11-27	48.05	48.21	47.94	48.10	1748965
2023-11-28	48.56	48.81	48.50	48.75	2420784
2023-11-29	49.03	49.25	48.94	48.98	2934316
2023-11-30	48.91	48.93	48.61	48.70	3175320
2023-12-01	48.53	49.06	48.39	49.02	2376705
2023-12-04	48.46	48.52	48.14	48.26	1860817
2023-12-05	48.07	48.28	47.95	48.20	1528032
2023-12-06	48.49	48.55	48.10	48.11	1458358
2023-12-07	48.32	48.68	48.26	48.64	1285894
2023-12-08	48.33	48.56	48.30	48.55	1739514
2023-12-11	48.53	48.87	48.49	48.85	1370601
2023-12-12	48.61	48.81	48.45	48.79	1574832
2023-12-13	48.73	49.51	48.50	49.46	2894268
2023-12-14	49.67	50.19	49.67	50.16	2971075
2023-12-15	49.73	49.84	49.48	49.50	4089812
2023-12-18	49.45	49.53	49.33	49.44	1900579
2023-12-19	49.52	49.63	49.43	44.05	2090190
2023-12-20	44.26	44.27	43.40	43.43	6425045
2023-12-21	44.08	44.31	44.01	44.31	3672783
2023-12-22	44.53	44.62	44.37	44.47	1616450
2023-12-26	45.36	45.48	45.25	45.41	3202161
2023-12-27	45.82	45.90	45.67	45.86	2128754
2023-12-28	46.01	46.15	45.98	46.03	2461631
2023-12-29	46.20	46.27	45.92	46.03	1884587
2024-01-02	45.23	45.23	44.87	44.97	4126416
2024-01-03	44.25	44.47	44.17	44.30	4850014
2024-01-04	44.29	44.50	44.24	44.32	6456972
2024-01-05	44.40	44.68	44.33	44.39	3069793
2024-01-08	44.54	45.11	44.51	45.08	1470796
2024-01-09	44.13	44.29	43.96	44.14	2861133
2024-01-10	44.12	44.13	43.83	43.93	2376179
2024-01-11	44.14	44.26	43.76	44.00	4647955
2024-01-12	44.07	44.26	43.95	44.10	4830423
2024-01-16	43.11	43.14	42.80	42.90	4528858
2024-01-17	42.23	42.38	42.13	42.35	3630021
2024-01-18	43.00	43.19	42.96	43.13	3898143
2024-01-19	43.95	44.23	43.75	44.19	3671593
2024-01-22	44.30	44.43	44.21	44.28	2248897
2024-01-23	44.45	44.62	44.36	44.56	2648006
2024-01-24	44.95	45.20	44.78	44.96	8833045
2024-01-25	45.22	45.22	44.89	44.98	3503989
2024-01-26	45.09	45.19	44.97	45.00	2199014
2024-01-29	45.32	45.46	45.09	45.40	2485827
2024-01-30	45.03	45.19	44.96	45.15	2720426
2024-01-31	44.94	45.13	44.58	44.65	5169712
2024-02-01	44.87	44.97	44.70	44.96	1638666
2024-02-02	44.69	44.83	44.59	44.76	2493321
2024-02-05	44.76	44.94	44.61	44.84	2012822
2024-02-06	45.25	45.71	45.15	45.69	5181497
2024-02-07	45.64	46.01	45.59	46.01	3055130
2024-02-08	46.08	46.58	45.92	46.53	4808164
2024-02-09	46.84	46.84	46.43	46.69	2416772
2024-02-12	46.80	47.17	46.73	46.86	3341981
2024-02-13	45.99	46.14	45.41	45.59	3676669
2024-02-14	46.06	46.46	46.06	46.31	4420144
2024-02-15	46.31	46.39	46.17	46.38	4307706
2024-02-16	46.00	46.22	45.94	46.09	3744181
2024-02-20	46.59	46.63	46.26	46.43	2567214
2024-02-21	45.99	46.03	45.87	45.99	3564584
2024-02-22	46.60	46.71	46.49	46.68	3503635
2024-02-23	46.45	46.48	46.25	46.41	2651311
2024-02-26	46.48	46.52	46.35	46.40	1486509
2024-02-27	46.26	46.35	46.12	46.14	2290345
2024-02-28	45.95	45.99	45.72	45.86	2142445
2024-02-29	46.47	46.50	46.16	46.33	3985988
2024-03-01	46.37	46.96	46.33	46.86	2423916
2024-03-04	47.26	47.42	47.17	47.28	2316017
2024-03-05	47.22	47.27	46.82	46.97	3169265
2024-03-06	47.90	48.30	47.84	48.06	2643196
2024-03-07	48.41	48.89	48.38	48.78	2993684
2024-03-08	48.85	49.10	48.35	48.46	5053484
2024-03-11	48.40	48.52	48.28	48.34	4375395
2024-03-12	49.00	49.15	48.67	49.11	4778665
2024-03-13	48.89	48.89	48.62	48.73	3349808
2024-03-14	48.74	48.79	48.34	48.49	3957943
2024-03-15	48.33	48.50	48.27	48.32	2877575
2024-03-18	48.74	48.74	48.33	48.38	2540262
2024-03-19	48.17	48.37	47.99	48.27	3219815
2024-03-20	47.99	48.47	47.93	48.46	3191786
2024-03-21	48.94	49.00	48.64	48.70	3686411
2024-03-22	48.62	48.77	48.57	48.68	1628685
2024-03-25	48.76	49.00	48.68	48.87	1774725
2024-03-26	48.59	48.61	48.43	48.46	1975247
2024-03-27	48.65	48.68	48.47	48.59	2977417
2024-03-28	48.59	48.84	48.56	48.68	2703797
2024-04-01	48.84	49.07	48.68	48.82	3585162
2024-04-02	49.03	49.11	48.93	48.97	2143244
2024-04-03	48.74	49.16	48.73	49.01	2361089
2024-04-04	49.36	49.60	48.57	48.59	2314498
2024-04-05	48.28	48.76	48.19	48.62	3341057
2024-04-08	49.05	49.24	48.94	48.97	3614158
2024-04-09	49.89	49.97	49.55	49.80	5274497
2024-04-10	49.31	49.40	49.03	49.26	8044101
2024-04-11	49.30	49.39	48.92	49.32	7457872
2024-04-12	48.68	48.74	48.34	48.37	4288871
2024-04-15	48.40	48.40	47.60	47.66	3904005
2024-04-16	46.51	46.79	46.39	46.58	4159646
2024-04-17	47.09	47.18	46.60	46.84	5485188
2024-04-18	46.72	47.03	46.47	46.69	3454158
2024-04-19	46.08	46.14	45.61	45.71	3811687
2024-04-22	45.36	45.96	45.36	45.85	5088007
2024-04-23	45.94	46.35	45.93	46.31	2689867
2024-04-24	46.73	46.78	46.28	46.53	2939978
2024-04-25	45.79	46.64	45.74	46.54	5273482
2024-04-26	46.95	47.11	46.85	47.10	2102471
2024-04-29	47.69	47.94	47.53	47.91	4130737
2024-04-30	47.39	47.62	47.15	47.16	2951900
2024-05-01	47.20	47.73	46.79	46.91	2740652
2024-05-02	47.52	48.05	47.14	47.90	3303160
2024-05-03	48.44	48.71	48.28	48.65	3461920
2024-05-06	48.88	49.01	48.78	48.99	2088332
2024-05-07	48.76	48.80	48.54	48.56	1228963
2024-05-08	48.65	48.89	48.65	48.86	1545252
2024-05-09	48.75	48.93	48.59	48.92	2434981
2024-05-10	49.57	49.66	49.37	49.46	2456650
2024-05-13	49.63	49.69	49.44	49.56	1970770
2024-05-14	49.88	50.42	49.84	50.41	2699180
2024-05-15	51.00	51.35	50.84	51.31	1951574
2024-05-16	51.05	51.20	50.81	50.83	1828366
2024-05-17	50.89	51.08	50.82	50.98	2981695
2024-05-20	50.61	50.90	50.40	50.83	2345370
2024-05-21	50.46	50.57	50.39	50.52	1441404
2024-05-22	51.19	51.23	50.84	51.03	4145935
2024-05-23	51.80	51.80	50.88	51.04	2833564
2024-05-24	51.50	51.80	51.37	51.69	1438815
2024-05-28	52.41	52.54	52.11	52.30	3662547
2024-05-29	51.25	51.25	51.00	51.03	3005869
2024-05-30	51.16	51.35	50.99	51.15	2919976
2024-05-31	50.47	50.49	49.77	50.32	3436786
2024-06-03	51.07	51.07	50.49	50.85	2528073
2024-06-04	50.19	50.31	49.86	50.19	2029876
2024-06-05	50.93	51.44	50.84	51.42	5040247
2024-06-06	51.66	51.66	51.33	51.60	1897860
2024-06-07	51.34	51.47	51.09	51.16	1790510
2024-06-10	51.24	51.63	51.02	51.57	1049946
2024-06-11	51.29	51.54	50.98	51.52	3590758
2024-06-12	52.70	53.01	52.53	52.64	2565628
2024-06-13	52.86	52.87	52.35	52.64	2537182
2024-06-14	52.90	53.16	52.61	53.12	1335532
2024-06-17	53.38	53.78	53.23	53.71	2678074
2024-06-18	54.19	54.51	53.99	54.44	4163715
2024-06-20	55.24	55.38	54.54	54.87	2924396
2024-06-21	54.51	55.04	54.46	54.63	2267751
2024-06-24	54.31	54.46	53.83	53.85	1913407
2024-06-25	53.60	54.04	53.59	54.02	1738703
2024-06-26	53.50	53.71	53.29	53.61	2078424
2024-06-27	54.04	54.17	53.78	53.97	1961133
2024-06-28	54.47	54.69	54.01	54.19	1542846
2024-07-01	54.30	54.38	53.81	54.05	1627309
2024-07-02	53.86	54.42	53.86	54.35	1606737
2024-07-03	54.75	55.32	54.72	55.27	1798935
2024-07-05	55.71	55.71	55.14	55.48	5517207
2024-07-08	56.50	56.62	56.06	56.24	3061056
2024-07-09	56.30	56.32	55.91	56.09	4327868
2024-07-10	56.86	56.94	56.59	56.88	1519268
2024-07-11	57.65	57.69	56.68	56.84	5438996
2024-07-12	56.46	57.12	56.46	56.81	5626479
2024-07-15	56.46	56.46	55.77	55.87	3385520
2024-07-16	56.33	56.58	56.10	56.57	3656415
2024-07-17	55.35	55.35	54.61	54.65	16442977
2024-07-18	54.81	54.94	53.65	53.97	6895322
2024-07-19	53.54	53.79	53.08	53.14	3720859
2024-07-22	52.66	52.98	52.55	52.95	6177175
2024-07-23	53.25	53.36	53.04	53.12	1796146
2024-07-24	52.57	52.67	51.76	51.78	4553256
2024-07-25	51.49	52.31	50.98	51.67	6075079
2024-07-26	52.30	52.33	51.91	52.14	6198954
2024-07-29	51.66	51.75	51.17	51.43	2058804
2024-07-30	52.07	52.08	51.02	51.39	6991983
2024-07-31	53.00	53.39	52.89	53.14	8550349
2024-08-01	52.67	52.98	51.54	51.74	5749518
2024-08-02	50.01	50.39	49.65	50.29	5847643
2024-08-05	45.06	48.27	45.06	47.78	11772264
2024-08-06	47.79	49.02	47.28	48.29	5673257
2024-08-07	50.47	50.51	48.93	48.98	7329286
2024-08-08	50.20	50.87	49.60	50.85	7417817
2024-08-09	51.37	51.67	50.94	51.48	5001657
2024-08-12	51.70	52.19	51.51	51.86	6369657
2024-08-13	52.11	53.04	51.99	53.02	3133838
2024-08-14	52.97	53.16	52.35	52.86	4296252
2024-08-15	52.88	53.37	52.66	53.23	2620414
2024-08-16	53.26	53.81	53.24	53.79	2180074
2024-08-19	54.20	54.66	53.94	54.64	2877666
2024-08-20	54.44	54.50	53.93	54.14	2615685
2024-08-21	53.73	54.25	53.60	54.06	2855747
2024-08-22	54.16	54.16	52.72	52.87	5192162
2024-08-23	53.91	54.64	53.77	54.40	3567533
2024-08-26	54.40	54.40	53.79	53.93	2454133
2024-08-27	53.79	54.22	53.57	54.12	1872203
2024-08-28	54.32	54.36	53.74	54.00	4602479
2024-08-29	54.37	54.67	54.04	54.07	4123908
2024-08-30	54.00	54.10	53.45	53.80	2693668
2024-09-03	52.95	52.99	51.52	51.67	6030203
2024-09-04	50.78	51.67	50.78	51.20	6487767
2024-09-05	51.35	51.92	51.27	51.57	2455442
2024-09-06	51.97	52.02	50.07	50.08	4564459
2024-09-09	50.91	51.41	50.88	51.22	2237388
2024-09-10	50.82	50.88	50.11	50.80	5801768
2024-09-11	51.10	52.01	50.25	52.00	4529777
2024-09-12	52.06	52.51	51.84	52.50	3357711
2024-09-13	52.69	52.71	52.46	52.55	2458703
2024-09-16	52.69	52.69	52.20	52.57	4676864
2024-09-17	52.71	52.72	52.06	52.31	1785045
2024-09-18	52.32	53.00	51.98	52.02	3807052
2024-09-19	53.42	53.89	53.03	53.71	2265971
2024-09-20	53.60	53.60	52.96	53.16	2008864
2024-09-23	53.37	53.68	53.19	53.52	5001066
2024-09-24	54.69	55.28	54.44	55.23	4524577
2024-09-25	55.36	55.59	54.98	55.01	1598852
2024-09-26	56.43	56.56	55.76	56.38	3169847
2024-09-27	56.09	56.15	55.47	55.50	3617941
2024-09-30	54.06	54.31	53.48	53.87	3408436
2024-10-01	54.19	54.21	52.95	53.51	5785147
2024-10-02	53.73	53.85	53.30	53.60	3467959
2024-10-03	53.02	53.76	52.96	53.65	5048025
2024-10-04	53.86	53.86	53.41	53.78	3133164
2024-10-07	54.00	54.18	53.58	53.69	2427622
2024-10-08	54.12	54.42	53.94	54.34	3096509
2024-10-09	53.90	54.38	53.80	54.32	5988687
2024-10-10	54.11	54.51	53.78	54.44	1683888
2024-10-11	54.44	55.12	54.44	55.09	2991310
2024-10-14	55.02	55.39	54.95	55.37	2399519
2024-10-15	55.44	55.52	54.52	54.59	4287548
2024-10-16	55.26	55.40	55.06	55.24	2515762
2024-10-17	56.57	57.01	56.30	56.73	5331048
2024-10-18	57.02	57.02	56.54	56.66	3717323
2024-10-21	56.40	56.44	55.83	56.21	1826987
2024-10-22	56.36	56.55	56.23	56.48	2556149
2024-10-23	55.67	56.03	55.24	55.60	3546252
2024-10-24	55.78	55.87	55.35	55.61	2393580
2024-10-25	56.66	56.76	56.22	56.30	1323342
2024-10-28	55.81	55.81	55.40	55.48	3774941
2024-10-29	55.08	55.52	54.85	55.35	2352236
2024-10-30	54.95	55.12	54.63	54.73	2499786
2024-10-31	54.60	54.60	53.77	54.22	2410842
2024-11-01	55.04	55.40	54.72	54.80	1628168
2024-11-04	55.56	55.70	55.12	55.20	2267892
2024-11-05	55.72	56.26	55.70	55.94	2574052
2024-11-06	54.90	55.34	54.39	55.24	2673075
2024-11-07	56.33	56.73	56.28	56.65	3048210
2024-11-08	56.41	56.43	55.77	55.99	1723037
2024-11-11	55.12	55.14	54.37	54.76	2079220
2024-11-12	54.28	54.28	53.64	54.03	5553634
2024-11-13	54.58	54.63	53.82	54.08	2875174
2024-11-14	53.88	54.03	53.52	53.56	2503603
2024-11-15	53.72	53.78	53.16	53.32	2379731
2024-11-18	53.05	53.64	53.00	53.60	1754892
2024-11-19	53.73	54.28	53.61	54.21	1402881
2024-11-20	53.69	53.71	53.05	53.65	1801293
2024-11-21	53.58	53.84	53.26	53.74	1830590
2024-11-22	54.25	54.34	54.07	54.24	1080804
2024-11-25	54.50	54.50	53.83	54.06	2632536
2024-11-26	53.86	54.00	53.44	53.52	1410650
2024-11-27	53.01	53.09	52.18	52.69	2096184
2024-11-29	52.39	53.29	52.39	53.15	1401291
2024-12-02	53.92	54.27	53.92	54.19	3928186
2024-12-03	53.93	54.40	53.63	54.40	2548886
2024-12-04	54.96	55.15	54.68	55.01	2611375
2024-12-05	54.95	55.35	54.95	55.11	1555310
2024-12-06	55.10	55.10	54.77	54.85	1442739
2024-12-09	55.34	55.57	54.89	54.91	1382316
2024-12-10	54.59	54.68	53.88	53.93	3861841
2024-12-11	54.34	54.52	54.19	54.44	1518303
2024-12-12	54.18	54.32	54.02	54.06	1995593
2024-12-13	54.70	54.91	54.41	54.65	1062792
2024-12-16	54.44	54.64	54.22	52.74	3066838
2024-12-17	52.72	52.72	52.27	52.56	1873349
2024-12-18	53.09	53.28	51.31	51.43	4292810
2024-12-19	52.22	52.23	51.85	51.85	2442456
2024-12-20	51.67	52.51	51.58	52.22	2896689
2024-12-23	52.72	53.26	52.61	53.19	2025310
2024-12-24	52.88	53.13	52.80	53.11	503684
2024-12-26	52.57	52.84	52.47	52.63	1161080
2024-12-27	52.50	52.59	52.09	52.55	1927793
2024-12-30	51.92	52.17	51.67	51.97	1019880
2024-12-31	52.17	52.20	51.70	51.76	1033074
2025-01-02	51.49	51.77	51.10	51.34	2148693
2025-01-03	51.83	52.25	51.77	52.23	1430460
2025-01-06	53.71	53.97	53.57	53.82	4842195
2025-01-07	54.19	54.19	53.07	53.09	4525675
2025-01-08	52.69	52.69	52.31	52.49	3313239
2025-01-10	51.44	51.44	50.91	51.14	3082785
2025-01-13	49.80	50.28	49.80	50.27	3094857
2025-01-14	51.06	51.10	50.56	50.98	8238171
2025-01-15	51.31	51.59	51.18	51.53	3094850
2025-01-16	52.28	52.34	51.87	51.98	4075247
2025-01-17	52.17	52.42	51.94	52.03	2366308
2025-01-21	52.82	53.32	52.69	53.11	4170879
2025-01-22	53.44	53.54	53.22	53.35	2353848
2025-01-23	53.27	53.61	52.97	53.59	1296679
2025-01-24	53.93	53.93	53.38	53.43	1869608
2025-01-27	50.66	51.32	50.09	50.43	9212912
2025-01-28	50.49	51.24	50.18	51.18	2166456
2025-01-29	51.30	51.34	50.75	51.08	3887646
2025-01-30	51.58	51.86	51.39	51.67	1881240
2025-01-31	52.06	52.44	51.41	51.45	5564846
2025-02-03	50.68	51.37	50.48	51.01	3235838
2025-02-04	51.34	51.79	51.22	51.76	2921200
2025-02-05	51.87	52.32	51.82	52.13	2052385
2025-02-06	52.13	52.30	52.01	52.26	1373594
2025-02-07	52.64	52.82	51.99	52.01	2347624
2025-02-10	52.36	52.52	52.31	52.52	1252254
2025-02-11	52.14	52.59	52.14	52.52	2183598
2025-02-12	52.04	52.54	51.83	52.35	1395981
2025-02-13	52.43	52.90	52.27	52.87	4792514
2025-02-14	52.47	52.82	52.40	52.75	1796499
2025-02-18	53.32	53.43	53.02	53.17	4560886
2025-02-19	53.07	53.20	52.95	53.11	879852
2025-02-20	53.25	53.31	52.96	53.17	1506571
2025-02-21	53.51	53.67	52.78	52.95	2178465
2025-02-24	53.09	53.22	52.56	52.57	3245307
2025-02-25	52.68	52.78	52.17	52.37	1728109
2025-02-26	52.94	53.49	52.84	53.08	2051232
2025-02-27	52.55	52.55	50.81	50.83	3654597
2025-02-28	50.62	50.97	50.21	50.81	5879236
2025-03-03	51.32	51.40	49.96	50.25	4710008
2025-03-04	50.83	51.69	50.52	51.04	4422476
2025-03-05	51.71	52.20	51.48	52.07	4661192
2025-03-06	51.20	51.50	50.74	50.79	3075656
2025-03-07	50.99	51.36	50.50	51.23	2950659
2025-03-10	50.38	50.63	49.41	49.89	2759848
2025-03-11	49.95	50.33	49.58	49.98	2403534

Explore More About EWT

Coins representing dividend payouts and trends

EWT Dividend History

Discover iShares Inc iShares'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

EWT Stock Split History

Discover iShares Inc iShares'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

EWT Historical Prices

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

Web Analytics