MRVL Historical Prices

Summary

Key Stock Metrics

47.09

(April 7, 2025)

52-Week Low

127.48

(January 23, 2025)

52-Week High

127.48

(January 23, 2025)

All-Time High

77.16

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-06-30	13.81	14.75	12.69	14.25	3518000
2000-07-03	14.36	14.36	13.41	13.75	778800
2000-07-05	13.56	13.75	12.50	12.89	2986000
2000-07-06	12.91	13.00	10.56	11.38	3596000
2000-07-07	11.41	12.09	10.75	11.97	1938800
2000-07-10	11.88	13.64	11.38	12.47	2824400
2000-07-11	12.25	13.50	11.59	12.09	2786800
2000-07-12	12.52	14.61	12.13	14.53	4570400
2000-07-13	14.94	15.94	13.52	15.09	5894400
2000-07-14	15.13	15.13	13.63	13.81	1805200
2000-07-17	13.94	15.16	13.00	14.80	1578000
2000-07-18	14.50	16.17	14.06	15.69	2166000
2000-07-19	15.81	17.00	15.19	16.53	3068800
2000-07-20	16.89	17.63	16.44	17.09	1586400
2000-07-21	17.00	17.36	15.38	15.39	1402000
2000-07-24	16.52	16.52	13.75	13.75	3320800
2000-07-25	14.13	14.53	13.19	14.16	1588400
2000-07-26	14.19	14.19	12.69	13.17	1924400
2000-07-27	13.06	13.06	11.63	12.08	2432000
2000-07-28	12.34	12.38	11.25	12.38	1814000
2000-07-31	12.45	12.53	11.38	11.42	1662000
2000-08-01	11.63	11.75	10.75	10.80	894400
2000-08-02	10.78	11.63	10.41	11.50	1896800
2000-08-03	11.25	13.41	11.08	13.41	1499200
2000-08-04	13.11	14.44	13.11	14.44	1474800
2000-08-07	14.70	14.75	13.33	13.75	492400
2000-08-08	13.81	14.22	13.50	13.50	323600
2000-08-09	13.77	14.00	13.00	13.16	369200
2000-08-10	13.33	13.33	12.50	13.00	300400
2000-08-11	13.00	13.19	12.39	12.97	134000
2000-08-14	12.81	13.00	12.38	12.47	593200
2000-08-15	12.44	12.84	12.25	12.75	204000
2000-08-16	12.80	13.78	12.75	13.72	740800
2000-08-17	13.75	13.81	12.81	13.22	575200
2000-08-18	13.22	13.50	12.75	13.06	198800
2000-08-21	13.06	13.88	12.81	13.75	263200
2000-08-22	13.50	14.47	13.50	13.97	379600
2000-08-23	13.97	14.02	13.19	13.38	454400
2000-08-24	13.32	14.00	13.25	13.78	1924000
2000-08-25	13.94	14.30	13.28	13.84	1748000
2000-08-28	14.16	14.63	13.88	14.63	1642800
2000-08-29	14.50	17.36	14.47	16.97	3262000
2000-08-30	16.52	18.67	16.50	17.56	1767200
2000-08-31	17.53	18.48	17.44	17.84	850800
2000-09-01	18.16	18.33	17.53	17.94	467600
2000-09-05	17.66	19.44	17.56	18.72	1028000
2000-09-06	18.63	21.31	18.63	20.75	2685600
2000-09-07	20.80	24.31	20.38	23.88	2757200
2000-09-08	24.53	25.30	23.25	23.72	3938400
2000-09-11	23.25	23.73	21.59	23.47	3260400
2000-09-12	23.47	25.83	22.88	24.70	2206000
2000-09-13	24.50	26.25	24.23	25.38	1278400
2000-09-14	25.84	27.44	24.63	25.00	2366000
2000-09-15	25.38	25.50	24.16	24.27	563200
2000-09-18	23.47	25.34	22.39	22.47	1785200
2000-09-19	22.39	22.89	20.88	22.56	1632800
2000-09-20	22.53	24.25	22.38	23.38	1920800
2000-09-21	23.25	23.47	21.67	23.00	601200
2000-09-22	21.77	22.75	21.03	22.34	883200
2000-09-25	22.91	23.63	20.75	21.64	1111600
2000-09-26	21.13	21.50	19.00	20.28	1539600
2000-09-27	20.56	21.00	18.50	18.94	721200
2000-09-28	18.75	20.03	18.38	19.44	1638800
2000-09-29	19.38	19.75	18.72	19.28	1117600
2000-10-02	19.28	20.81	19.27	19.81	976800
2000-10-03	20.13	20.72	19.38	19.41	1291600
2000-10-04	19.09	19.17	17.75	18.69	1386400
2000-10-05	18.90	19.50	18.41	19.00	606000
2000-10-06	19.25	19.25	18.22	18.22	546400
2000-10-09	18.22	20.16	18.22	19.94	1023200
2000-10-10	19.88	20.66	19.78	19.97	1687200
2000-10-11	19.44	21.98	19.41	20.75	1465600
2000-10-12	21.78	21.78	20.44	21.14	708400
2000-10-13	21.13	23.13	21.13	22.69	640000
2000-10-16	22.88	22.88	19.77	20.44	540400
2000-10-17	15.89	15.89	13.78	14.27	24374000
2000-10-18	13.31	13.75	12.25	12.64	5658400
2000-10-19	13.49	14.06	13.25	13.83	4004000
2000-10-20	13.88	15.53	13.75	15.13	4702000
2000-10-23	15.05	15.06	14.02	14.92	1491200
2000-10-24	14.83	15.11	14.67	14.75	977200
2000-10-25	14.25	14.25	13.17	13.50	1446800
2000-10-26	13.72	13.72	12.63	12.81	2017600
2000-10-27	13.03	14.19	13.00	13.53	830000
2000-10-30	13.56	13.59	12.88	13.09	1358800
2000-10-31	13.25	14.36	13.16	13.94	1287600
2000-11-01	13.75	13.78	12.78	13.00	904400
2000-11-02	13.06	13.58	13.06	13.28	1970400
2000-11-03	13.50	13.50	13.14	13.25	662800
2000-11-06	13.31	14.00	13.25	13.47	400400
2000-11-07	12.62	12.63	12.06	12.20	1746000
2000-11-08	12.25	12.50	12.09	12.09	646000
2000-11-09	12.09	12.14	11.64	12.13	928400
2000-11-10	12.06	12.06	10.69	11.48	2156400
2000-11-13	11.44	11.94	10.78	11.64	403600
2000-11-14	11.94	12.38	11.75	12.09	350400
2000-11-15	12.39	12.75	11.84	12.44	611600
2000-11-16	12.13	12.16	11.06	11.28	2296000
2000-11-17	11.34	11.53	10.97	11.34	678800
2000-11-20	11.13	11.16	10.25	10.50	2574000
2000-11-21	10.47	10.84	9.88	10.06	686400
2000-11-22	9.84	10.06	8.63	9.33	518400
2000-11-24	9.28	9.86	8.94	9.84	143600
2000-11-27	10.02	10.05	7.88	8.42	817200
2000-11-28	8.44	8.44	6.94	7.00	1688400
2000-11-29	7.06	7.25	6.55	6.86	2391200
2000-11-30	6.63	7.19	6.25	7.16	1413600
2000-12-01	7.13	7.69	7.06	7.36	1346400
2000-12-04	7.38	7.38	6.52	6.67	1337200
2000-12-05	6.75	7.63	6.75	7.58	1512800
2000-12-06	7.64	8.00	6.98	7.13	540800
2000-12-07	7.18	7.18	6.81	6.91	1088800
2000-12-08	7.25	8.06	7.08	7.94	876000
2000-12-11	8.02	8.52	7.67	8.27	1400000
2000-12-12	8.07	8.50	8.03	8.25	1737600
2000-12-13	8.48	8.48	7.55	7.61	1656400
2000-12-14	7.57	7.59	6.94	6.98	1315200
2000-12-15	7.02	7.06	6.31	6.50	614800
2000-12-18	6.75	6.75	6.19	6.25	878800
2000-12-19	6.22	6.56	5.64	5.75	1436800
2000-12-20	5.70	5.97	4.91	5.03	1824800
2000-12-21	5.03	5.44	4.67	4.75	1304000
2000-12-22	4.88	5.01	4.63	4.94	866000
2000-12-26	4.72	4.78	3.84	4.25	3630000
2000-12-27	4.28	4.92	4.09	4.78	5408400
2000-12-28	4.61	5.67	4.59	5.55	3259600
2000-12-29	5.66	5.66	5.38	5.48	2409600
2001-01-02	5.27	5.50	5.27	5.34	2221600
2001-01-03	5.41	5.63	5.00	5.42	3264000
2001-01-04	5.47	6.19	5.44	6.06	4648000
2001-01-05	6.09	6.11	5.54	5.63	1514000
2001-01-08	5.66	5.75	5.52	5.70	1948800
2001-01-09	5.61	5.81	5.61	5.69	2123200
2001-01-10	5.61	5.73	5.19	5.70	3650800
2001-01-11	5.70	6.81	5.50	6.33	5093200
2001-01-12	6.45	7.06	6.13	6.88	2292800
2001-01-16	6.78	6.88	6.27	6.34	1420000
2001-01-17	6.63	7.00	6.61	6.92	4712000
2001-01-18	7.13	7.41	6.63	7.06	4115200
2001-01-19	7.39	7.41	6.92	7.00	3609200
2001-01-22	6.88	8.47	6.75	8.30	9569600
2001-01-23	8.38	9.03	7.84	8.81	10602800
2001-01-24	8.97	9.00	8.41	8.48	5402000
2001-01-25	8.47	9.75	8.41	9.00	6128400
2001-01-26	8.50	8.84	8.03	8.77	5333600
2001-01-29	8.44	8.72	8.13	8.39	3665600
2001-01-30	8.44	8.45	8.25	8.38	5190800
2001-01-31	8.38	10.03	8.38	9.88	6700000
2001-02-01	9.81	10.50	9.75	10.44	5822000
2001-02-02	10.44	10.45	9.41	9.59	5268400
2001-02-05	9.45	9.46	8.39	8.80	2630800
2001-02-06	8.73	8.78	7.81	8.25	6284400
2001-02-07	8.14	8.19	7.05	7.88	4690400
2001-02-08	7.90	8.25	7.38	7.70	4302800
2001-02-09	7.58	7.72	6.88	7.22	1206000
2001-02-12	6.83	7.41	6.59	6.61	2901200
2001-02-13	6.64	7.39	6.61	6.88	4834800
2001-02-14	6.83	6.88	6.00	6.70	4453200
2001-02-15	6.83	7.81	6.69	7.59	5850800
2001-02-16	7.06	7.22	6.69	7.22	3525600
2001-02-20	6.94	7.03	5.70	6.14	4621600
2001-02-21	5.88	6.19	5.25	5.63	4533200
2001-02-22	5.61	5.63	4.84	5.33	5556800
2001-02-23	5.88	6.44	5.39	6.25	5194000
2001-02-26	6.48	6.56	6.00	6.33	4283600
2001-02-27	6.17	6.27	5.47	5.75	3001600
2001-02-28	5.45	5.75	4.50	4.97	4192400
2001-03-01	4.81	5.00	4.50	4.84	2540800
2001-03-02	4.70	5.25	4.44	4.97	6501200
2001-03-05	5.09	5.22	4.50	4.63	2490000
2001-03-06	4.91	5.13	4.73	4.88	5240800
2001-03-07	4.97	5.03	4.78	4.86	3170800
2001-03-08	4.84	5.11	4.67	5.03	2900000
2001-03-09	5.06	5.06	4.38	4.70	1542800
2001-03-12	4.66	4.78	4.27	4.58	1842800
2001-03-13	4.50	5.12	4.39	4.94	1862800
2001-03-14	4.86	4.88	4.47	4.72	2107600
2001-03-15	4.85	5.00	4.61	4.80	1634400
2001-03-16	4.73	4.75	4.30	4.59	2215600
2001-03-19	4.63	4.72	4.38	4.69	1898400
2001-03-20	4.75	4.83	4.17	4.25	1317600
2001-03-21	4.17	4.50	4.00	4.30	2201600
2001-03-22	4.23	4.44	3.96	4.36	2879200
2001-03-23	4.41	4.56	4.08	4.33	2613200
2001-03-26	4.38	4.42	3.78	3.83	1350800
2001-03-27	3.81	3.81	3.31	3.44	5968400
2001-03-28	3.44	3.44	3.23	3.31	2838000
2001-03-29	3.27	3.34	3.00	3.11	2442000
2001-03-30	3.08	3.19	2.75	3.02	3236800
2001-04-02	3.00	3.02	2.50	2.84	3023200
2001-04-03	2.75	2.75	1.98	2.22	5518800
2001-04-04	2.30	2.31	2.05	2.13	2302400
2001-04-05	2.22	2.44	2.16	2.23	6473200
2001-04-06	2.14	2.73	2.13	2.50	12031600
2001-04-09	2.60	2.61	2.44	2.53	4875600
2001-04-10	2.55	3.06	2.53	3.06	4862400
2001-04-11	3.26	4.21	3.25	3.95	9857200
2001-04-12	3.77	4.05	3.58	3.86	3914000
2001-04-16	3.84	3.84	3.47	3.72	3375600
2001-04-17	3.64	3.93	3.60	3.88	6679600
2001-04-18	4.03	4.79	3.96	4.49	8188400
2001-04-19	4.53	5.13	4.25	5.04	4748400
2001-04-20	5.04	5.83	4.98	5.58	5736800
2001-04-23	5.25	5.39	5.05	5.15	8404000
2001-04-24	5.23	5.95	5.23	5.36	3416000
2001-04-25	5.29	5.93	5.26	5.89	3112000
2001-04-26	5.88	6.25	5.74	5.80	3418800
2001-04-27	5.89	6.15	5.64	5.87	2833200
2001-04-30	5.98	6.39	5.97	6.30	2824800
2001-05-01	6.30	6.56	6.00	6.52	3482400
2001-05-02	6.58	6.81	6.26	6.75	3606800
2001-05-03	6.62	7.30	6.44	6.99	7837600
2001-05-04	6.75	6.79	6.28	6.72	5635200
2001-05-07	6.74	7.03	6.58	6.74	2840000
2001-05-08	6.92	7.26	6.53	6.67	6511600
2001-05-09	6.53	6.66	6.19	6.43	4496800
2001-05-10	6.67	6.73	6.27	6.27	1689200
2001-05-11	6.28	6.33	5.95	6.14	1671600
2001-05-14	6.12	6.41	5.80	6.35	5339200
2001-05-15	6.36	7.01	6.30	6.75	2395200
2001-05-16	6.60	7.59	6.60	7.29	8853200
2001-05-17	7.37	7.88	7.29	7.78	5998800
2001-05-18	8.02	8.19	7.45	7.48	7377200
2001-05-21	7.52	8.09	7.45	7.77	4750800
2001-05-22	7.61	8.10	7.49	8.08	13885200
2001-05-23	8.00	8.01	7.68	7.89	8274400
2001-05-24	7.76	7.90	7.56	7.62	5672000
2001-05-25	7.61	7.81	7.53	7.63	1844400
2001-05-29	7.57	7.57	6.73	6.85	6860800
2001-05-30	6.69	6.70	6.15	6.25	4416000
2001-05-31	6.27	6.42	6.08	6.17	4419600
2001-06-01	6.34	6.44	5.94	5.98	4199600
2001-06-04	6.04	6.10	5.80	6.06	3136800
2001-06-05	6.18	6.66	6.13	6.57	11191200
2001-06-06	6.68	7.01	6.43	6.69	12755200
2001-06-07	6.60	7.43	6.60	7.27	6662800
2001-06-08	7.25	7.52	7.03	7.16	5442800
2001-06-11	7.10	7.11	6.25	6.64	4959200
2001-06-12	6.49	6.50	6.14	6.31	6858800
2001-06-13	6.33	6.68	6.01	6.32	5143600
2001-06-14	6.14	6.31	5.90	6.05	3730400
2001-06-15	5.81	5.96	5.50	5.79	3055600
2001-06-18	5.78	6.02	5.72	5.84	1973200
2001-06-19	6.02	6.17	5.73	6.01	3158000
2001-06-20	6.00	6.00	5.24	5.59	5540800
2001-06-21	5.45	5.49	4.75	5.15	5626000
2001-06-22	5.15	5.34	4.81	5.10	4323600
2001-06-25	5.08	5.12	4.76	5.01	1734800
2001-06-26	4.86	5.59	4.85	5.42	5748400
2001-06-27	5.64	6.05	5.42	5.69	4921200
2001-06-28	5.78	6.00	5.69	5.76	4994800
2001-06-29	5.73	7.00	5.60	6.73	4164800
2001-07-02	6.71	7.18	6.63	7.04	5725200
2001-07-03	7.03	7.04	6.85	6.90	3016800
2001-07-05	6.80	7.08	6.76	6.98	3893600
2001-07-06	6.83	6.91	6.71	6.78	10161600
2001-07-09	6.77	6.81	6.50	6.73	9950000
2001-07-10	6.73	6.99	6.08	6.10	4247200
2001-07-11	6.07	6.07	5.46	5.81	6656000
2001-07-12	6.12	6.73	6.03	6.67	3520800
2001-07-13	6.68	7.07	6.34	6.97	3159600
2001-07-16	6.96	6.99	6.40	6.55	2565200
2001-07-17	6.49	7.01	6.21	6.87	4530800
2001-07-18	6.74	6.80	6.18	6.20	2763600
2001-07-19	6.41	7.06	6.41	6.85	6409600
2001-07-20	6.69	6.91	6.33	6.84	5877200
2001-07-23	6.84	6.95	6.38	6.54	2855600
2001-07-24	6.56	6.66	6.19	6.26	3515200
2001-07-25	6.39	6.49	5.50	5.89	6218400
2001-07-26	5.89	6.98	5.78	6.96	5606000
2001-07-27	6.81	7.35	6.73	7.00	5110400
2001-07-30	6.94	7.56	6.93	7.48	5696800
2001-07-31	7.50	7.94	7.29	7.67	10629200
2001-08-01	7.79	8.00	7.66	7.75	4544000
2001-08-02	7.79	8.31	7.78	8.14	6470000
2001-08-03	8.08	8.35	7.94	8.33	1845600
2001-08-06	8.19	8.72	8.19	8.30	8884000
2001-08-07	8.23	8.35	7.82	8.07	5917600
2001-08-08	7.89	8.30	7.82	8.18	6636800
2001-08-09	8.13	8.19	7.64	7.88	3792000
2001-08-10	7.87	8.01	7.48	7.70	3248400
2001-08-13	7.83	8.11	7.80	7.99	2750800
2001-08-14	8.00	8.32	7.96	8.18	4922800
2001-08-15	8.17	8.17	7.34	7.36	7715600
2001-08-16	7.33	7.33	6.74	7.10	7495600
2001-08-17	6.80	7.34	6.62	6.71	7267600
2001-08-20	6.77	7.12	6.72	6.87	3428800
2001-08-21	6.87	6.91	5.89	5.97	4928800
2001-08-22	6.09	6.44	6.08	6.33	5504000
2001-08-23	6.38	6.50	5.96	6.00	2313600
2001-08-24	6.10	6.96	6.03	6.79	15788400
2001-08-27	6.77	6.98	6.66	6.68	5238800
2001-08-28	6.94	6.94	6.50	6.57	4321200
2001-08-29	6.64	6.67	6.25	6.43	5218800
2001-08-30	6.26	6.50	6.20	6.32	3965600
2001-08-31	6.25	6.38	6.20	6.26	5418400
2001-09-04	6.29	6.59	6.14	6.32	6346400
2001-09-05	6.32	6.49	5.79	6.18	7985200
2001-09-06	6.16	6.21	5.75	5.89	4082800
2001-09-07	5.81	6.08	5.76	5.98	3179600
2001-09-10	5.91	6.04	5.76	5.81	4385600
2001-09-17	5.24	5.48	4.99	5.11	2885200
2001-09-18	5.11	5.31	4.31	4.32	4378800
2001-09-19	4.44	4.56	4.03	4.52	10944400
2001-09-20	4.35	4.44	4.02	4.20	6838000
2001-09-21	4.04	4.15	3.70	4.11	6833600
2001-09-24	4.31	4.63	4.25	4.58	4001200
2001-09-25	4.56	4.99	4.53	4.80	5345600
2001-09-26	4.84	4.87	4.65	4.74	4262400
2001-09-27	4.69	4.69	3.22	3.22	16444800
2001-09-28	3.33	3.81	3.33	3.59	10611200
2001-10-01	3.60	3.60	3.14	3.25	6884000
2001-10-02	3.23	3.64	3.13	3.60	6211200
2001-10-03	3.41	4.74	3.34	4.58	8432800
2001-10-04	4.57	5.26	4.41	4.99	13756000
2001-10-05	4.98	5.10	4.74	4.91	5046400
2001-10-08	4.96	5.14	4.66	4.82	6917200
2001-10-09	4.79	4.86	4.45	4.48	3500400
2001-10-10	4.45	4.77	4.20	4.61	8013200
2001-10-11	4.77	5.50	4.76	5.26	9906000
2001-10-12	5.22	5.77	5.05	5.69	7805600
2001-10-15	5.46	5.53	5.10	5.44	3807600
2001-10-16	5.45	5.89	5.31	5.80	8888000
2001-10-17	5.97	6.03	5.45	5.60	8870400
2001-10-18	5.61	5.61	5.15	5.21	3899200
2001-10-19	5.18	5.47	5.05	5.34	3660000
2001-10-22	5.38	5.55	5.26	5.48	3272800
2001-10-23	5.50	6.01	5.43	5.75	8880000
2001-10-24	5.76	6.33	5.73	6.26	9021200
2001-10-25	6.18	6.36	5.75	6.20	12871200
2001-10-26	6.20	6.20	5.93	5.99	10177600
2001-10-29	6.00	6.19	5.77	5.79	8792800
2001-10-30	5.74	5.96	5.51	5.80	5412800
2001-10-31	5.94	6.22	5.76	6.09	11770400
2001-11-01	6.13	6.75	6.11	6.71	14248400
2001-11-02	6.63	7.02	6.42	6.93	9975600
2001-11-05	7.00	7.43	6.95	7.23	8937200
2001-11-06	7.23	7.54	7.07	7.51	10201200
2001-11-07	7.41	7.58	7.31	7.43	5643200
2001-11-08	7.50	7.72	7.19	7.24	8080800
2001-11-09	7.18	7.54	7.15	7.49	6757200
2001-11-12	7.49	7.77	7.23	7.62	6087600
2001-11-13	7.85	7.88	7.53	7.75	8443200
2001-11-14	7.77	7.84	7.43	7.53	8159200
2001-11-15	7.48	7.57	6.93	7.20	8841600
2001-11-16	7.44	8.34	7.32	8.20	19865200
2001-11-19	8.27	8.61	8.13	8.51	11271600
2001-11-20	8.14	8.17	7.48	7.52	17546000
2001-11-21	7.53	7.54	7.29	7.49	10422000
2001-11-23	7.52	7.74	7.44	7.74	5401600
2001-11-26	7.75	7.98	7.72	7.82	10885200
2001-11-27	7.80	8.03	7.57	7.86	13757600
2001-11-28	7.64	7.82	7.37	7.40	5658800
2001-11-29	7.41	7.58	7.26	7.54	8711200
2001-11-30	7.54	8.05	7.52	7.89	19083600
2001-12-03	7.74	8.15	7.66	7.84	14946000
2001-12-04	7.88	8.40	7.78	8.37	18437600
2001-12-05	8.51	9.69	8.50	9.43	28809200
2001-12-06	9.41	9.80	9.15	9.62	14183200
2001-12-07	9.56	9.69	9.08	9.28	17360000
2001-12-10	9.22	9.71	9.02	9.13	23968000
2001-12-11	9.16	9.74	9.15	9.49	12115600
2001-12-12	9.49	9.80	9.30	9.78	13254800
2001-12-13	9.24	9.36	8.28	8.49	30795600
2001-12-14	8.86	9.58	8.69	9.58	24326800
2001-12-17	9.51	9.58	9.03	9.40	10713200
2001-12-18	9.57	9.64	9.11	9.24	9756000
2001-12-19	8.93	9.23	8.88	9.10	8389200
2001-12-20	8.95	9.04	8.40	8.70	13025200
2001-12-21	8.90	9.09	8.76	8.96	9835600
2001-12-24	8.97	9.05	8.85	8.88	755200
2001-12-26	8.86	9.53	8.85	9.11	6382800
2001-12-27	9.17	9.38	9.05	9.09	5109600
2001-12-28	9.22	9.39	8.82	8.94	6953200
2001-12-31	8.94	9.00	8.48	8.96	9410000
2002-01-02	8.96	9.49	8.83	9.18	9806000
2002-01-03	9.24	9.98	9.24	9.94	15481200
2002-01-04	10.00	10.00	9.53	9.71	12445200
2002-01-07	9.78	9.99	9.53	9.72	7924800
2002-01-08	9.73	10.09	9.50	9.81	8362400
2002-01-09	9.93	10.53	9.73	10.08	15794400
2002-01-10	10.10	10.30	9.83	10.17	8049200
2002-01-11	10.07	10.51	10.07	10.38	11040000
2002-01-14	10.30	10.31	9.78	9.91	8135600
2002-01-15	10.00	10.21	9.18	9.92	20975200
2002-01-16	9.62	9.98	9.53	9.66	8193200
2002-01-17	9.93	10.57	9.43	10.55	14534400
2002-01-18	10.20	10.84	10.19	10.61	16320400
2002-01-22	10.65	10.94	10.27	10.88	15839600
2002-01-23	10.88	11.05	10.35	10.71	8699200
2002-01-24	10.63	11.24	10.63	10.97	8925600
2002-01-25	10.92	11.38	10.91	11.24	10991200
2002-01-28	11.25	11.56	11.02	11.17	5118400
2002-01-29	11.12	11.41	10.15	10.63	15484400
2002-01-30	10.35	10.35	9.39	10.16	23870000
2002-01-31	10.18	10.24	9.74	10.04	5960800
2002-02-01	10.05	10.55	9.86	10.05	6602000
2002-02-04	10.05	10.05	9.44	9.53	6187600
2002-02-05	9.36	9.70	8.90	9.42	10393600
2002-02-06	9.61	9.68	8.77	8.94	9523600
2002-02-07	8.90	9.26	8.70	8.81	11828000
2002-02-08	9.03	9.14	8.66	9.12	8681600
2002-02-11	9.10	9.71	9.09	9.62	7894000
2002-02-12	9.45	9.96	9.35	9.70	7220000
2002-02-13	9.80	10.01	9.28	9.70	6544400
2002-02-14	9.67	9.88	9.28	9.28	5514000
2002-02-15	9.25	9.42	8.70	8.84	8584400
2002-02-19	8.79	8.85	8.00	8.14	11106000
2002-02-20	8.22	8.53	7.62	8.50	17686000
2002-02-21	8.47	8.61	7.72	7.76	14116400
2002-02-22	7.79	8.40	7.69	8.39	16416000
2002-02-25	8.39	9.04	8.39	8.92	15110400
2002-02-26	8.93	9.08	8.50	8.83	13838000
2002-02-27	8.94	9.01	8.29	8.53	9290400
2002-02-28	8.55	8.56	7.46	7.67	24244800
2002-03-01	8.45	8.98	8.31	8.85	26915600
2002-03-04	8.90	9.80	8.69	9.56	19849200
2002-03-05	9.47	9.70	9.31	9.58	12610800
2002-03-06	9.56	9.62	9.30	9.50	9829200
2002-03-07	9.63	9.93	9.45	9.56	10638000
2002-03-08	9.67	10.39	9.67	10.35	14364800
2002-03-11	10.28	10.31	9.88	10.01	8888400
2002-03-12	9.68	10.26	9.66	10.08	9348800
2002-03-13	9.95	10.05	9.63	9.68	6298400
2002-03-14	9.71	9.95	9.50	9.59	6178000
2002-03-15	9.59	9.83	9.45	9.65	4545200
2002-03-18	9.79	10.11	9.65	9.89	9063200
2002-03-19	9.96	10.39	9.72	10.18	12158800
2002-03-20	10.09	10.09	9.70	9.77	6507600
2002-03-21	9.86	10.32	9.56	10.28	10530800
2002-03-22	10.24	10.50	10.05	10.23	8663600
2002-03-25	10.27	10.30	9.65	9.66	6287600
2002-03-26	9.67	10.30	9.45	10.21	13226800
2002-03-27	10.10	10.89	10.06	10.77	16205200
2002-03-28	10.77	11.00	10.75	10.95	8556400
2002-04-01	10.76	11.09	10.63	10.99	10158400
2002-04-02	10.80	10.88	10.28	10.32	11488400
2002-04-03	10.37	10.49	9.90	10.09	9992000
2002-04-04	10.05	10.43	10.00	10.32	8013600
2002-04-05	10.46	10.56	9.80	10.03	7963600
2002-04-08	9.75	10.02	9.26	9.89	13704000
2002-04-09	9.89	10.25	9.39	9.41	11850800
2002-04-10	9.46	9.66	9.01	9.43	11285200
2002-04-11	9.39	9.67	9.06	9.50	11612400
2002-04-12	9.57	9.81	9.39	9.81	10018800
2002-04-15	9.89	10.21	9.71	10.19	8240800
2002-04-16	10.42	10.69	10.16	10.42	14676800
2002-04-17	10.53	10.79	10.18	10.28	18061600
2002-04-18	10.23	10.48	9.98	10.46	10223200
2002-04-19	10.50	10.60	10.02	10.29	6287200
2002-04-22	10.17	10.18	9.96	10.06	5519600
2002-04-23	10.03	10.09	9.64	9.75	8994400
2002-04-24	9.78	10.03	9.59	9.80	12984400
2002-04-25	9.78	10.19	9.63	9.97	14445200
2002-04-26	10.00	10.17	9.16	9.23	10601200
2002-04-29	9.28	9.36	8.62	8.76	13771600
2002-04-30	8.76	9.16	8.73	9.00	9618400
2002-05-01	8.99	9.02	8.40	8.47	18949600
2002-05-02	8.50	8.99	8.45	8.58	12560000
2002-05-03	8.61	8.61	7.82	8.13	13122000
2002-05-06	8.15	8.36	7.82	7.90	7594800
2002-05-07	8.15	8.20	7.57	7.75	12706000
2002-05-08	8.53	9.10	8.51	8.95	25554000
2002-05-09	8.92	9.15	8.70	8.70	12026800
2002-05-10	8.80	8.94	8.39	8.79	12504000
2002-05-13	8.78	9.29	8.65	9.19	8650800
2002-05-14	9.66	10.35	9.66	10.31	15970400
2002-05-15	10.10	10.60	9.94	10.29	19581200
2002-05-16	10.07	10.07	9.19	9.52	36382000
2002-05-17	9.71	9.75	9.24	9.71	10956400
2002-05-20	9.69	9.70	9.37	9.50	4773200
2002-05-21	9.64	9.78	9.18	9.18	7505600
2002-05-22	9.17	9.58	9.13	9.41	8130000
2002-05-23	9.48	9.73	9.20	9.68	7865200
2002-05-24	9.35	9.38	8.68	8.81	16984000
2002-05-28	8.87	8.92	8.12	8.31	15086400
2002-05-29	8.27	8.27	7.83	7.85	9328800
2002-05-30	7.81	8.00	7.56	7.91	16850800
2002-05-31	7.88	8.17	7.69	7.87	10912000
2002-06-03	7.87	7.98	6.87	6.90	16578000
2002-06-04	6.85	7.03	6.04	7.02	43268800
2002-06-05	6.91	7.00	6.18	6.35	31433200
2002-06-06	6.30	6.30	5.71	6.00	27351200
2002-06-07	5.54	6.45	5.47	6.45	32450800
2002-06-10	6.45	6.68	6.28	6.51	11127200
2002-06-11	6.54	6.70	5.91	5.92	13152400
2002-06-12	5.90	6.13	5.70	6.05	14759200
2002-06-13	6.01	6.28	5.83	5.86	10730800
2002-06-14	5.73	6.18	5.55	6.00	13193600
2002-06-17	6.18	6.69	6.13	6.55	16896400
2002-06-18	6.51	6.95	6.25	6.32	12433600
2002-06-19	6.21	6.46	5.94	6.06	11426800
2002-06-20	6.07	6.16	5.64	5.66	7339600
2002-06-21	5.96	5.97	5.28	5.40	10250400
2002-06-24	5.36	6.01	5.34	5.94	12955600
2002-06-25	5.95	6.08	5.33	5.38	10149200
2002-06-26	5.04	5.52	5.01	5.22	15943200
2002-06-27	5.38	5.46	4.82	4.93	18795200
2002-06-28	4.94	5.17	4.74	4.97	13618400
2002-07-01	4.94	5.15	4.65	4.68	7429200
2002-07-02	4.64	4.74	4.35	4.35	10024400
2002-07-03	4.33	4.80	4.28	4.80	9056400
2002-07-05	4.90	5.33	4.89	5.29	5294000
2002-07-08	5.22	5.30	5.00	5.05	6496400
2002-07-09	5.00	5.29	4.93	5.08	11880800
2002-07-10	5.29	5.30	5.03	5.12	7400800
2002-07-11	5.11	5.64	4.96	5.63	12158400
2002-07-12	5.74	6.14	5.66	6.00	17914800
2002-07-15	5.91	6.08	5.62	6.07	9273200
2002-07-16	6.00	6.37	5.89	5.96	10468000
2002-07-17	6.15	6.48	5.66	6.06	10818000
2002-07-18	6.03	6.04	5.51	5.71	12466400
2002-07-19	5.67	5.74	5.45	5.64	8665200
2002-07-22	5.64	5.85	5.20	5.35	8573200
2002-07-23	5.37	5.56	4.80	4.88	9628400
2002-07-24	4.77	5.04	4.43	4.96	21142400
2002-07-25	4.90	5.05	4.23	4.35	15398000
2002-07-26	4.46	4.58	4.07	4.35	14812400
2002-07-29	4.50	4.74	4.50	4.64	15049600
2002-07-30	4.61	5.06	4.50	5.01	20361200
2002-07-31	4.92	5.04	4.66	4.75	15290800
2002-08-01	4.68	4.89	4.20	4.21	12073600
2002-08-02	3.70	3.88	3.44	3.81	41423600
2002-08-05	3.74	3.95	3.63	3.76	12098800
2002-08-06	3.88	4.13	3.88	3.93	18852400
2002-08-07	4.12	4.29	3.73	3.95	20296000
2002-08-08	4.00	4.41	3.89	4.40	13436000
2002-08-09	4.21	4.50	4.10	4.28	8500000
2002-08-12	4.25	4.48	4.19	4.35	8822400
2002-08-13	4.30	4.58	4.18	4.25	8105200
2002-08-14	4.30	4.33	3.89	4.26	27756400
2002-08-15	4.32	4.60	4.21	4.35	11511200
2002-08-16	4.32	4.63	4.24	4.53	11421600
2002-08-19	4.54	5.14	4.49	5.06	14372000
2002-08-20	4.95	5.20	4.63	4.63	12894400
2002-08-21	4.75	4.92	4.63	4.83	12574000
2002-08-22	4.82	4.98	4.70	4.75	15827600
2002-08-23	5.54	5.65	5.34	5.55	44040000
2002-08-26	5.55	5.61	5.29	5.49	15804800
2002-08-27	5.51	5.57	5.28	5.54	15497200
2002-08-28	5.50	5.50	5.12	5.18	11179200
2002-08-29	5.05	5.38	4.99	5.21	10108000
2002-08-30	5.13	5.23	4.73	4.77	26205600
2002-09-03	4.64	4.64	4.32	4.42	14244000
2002-09-04	4.42	4.50	4.19	4.40	14043200
2002-09-05	4.31	4.57	4.28	4.47	17436800
2002-09-06	4.57	4.70	4.57	4.65	9353600
2002-09-09	4.62	4.93	4.56	4.78	8165200
2002-09-10	4.80	5.19	4.80	5.19	16795200
2002-09-11	5.20	5.48	5.20	5.22	10923600
2002-09-12	5.15	5.15	4.99	5.00	7580800
2002-09-13	4.95	5.18	4.90	5.18	10081200
2002-09-16	5.11	5.20	4.88	4.89	8848800
2002-09-17	5.07	5.13	4.46	4.55	15173200
2002-09-18	4.50	4.74	4.43	4.65	8262800
2002-09-19	4.54	4.72	4.50	4.60	7025600
2002-09-20	4.62	4.71	4.56	4.61	7881600
2002-09-23	4.62	4.64	4.50	4.59	9870400
2002-09-24	4.47	4.75	4.37	4.42	14530400
2002-09-25	4.52	4.85	4.49	4.74	12541600
2002-09-26	4.77	4.94	4.11	4.23	27071200
2002-09-27	4.23	4.49	4.14	4.17	10846000
2002-09-30	4.15	4.15	3.80	3.96	11685200
2002-10-01	4.04	4.23	3.87	4.23	9541600
2002-10-02	4.13	4.43	4.11	4.29	16403200
2002-10-03	4.19	4.32	3.78	3.86	23748000
2002-10-04	3.88	3.91	3.61	3.62	25036800
2002-10-07	3.55	3.59	3.33	3.42	21722800
2002-10-08	3.51	3.86	3.43	3.75	20761600
2002-10-09	3.67	3.81	3.55	3.69	19801600
2002-10-10	3.71	4.08	3.69	3.96	16866800
2002-10-11	4.06	4.19	3.17	3.44	117801200
2002-10-14	3.07	3.19	2.82	2.88	47578800
2002-10-15	3.17	3.58	3.16	3.55	53857200
2002-10-16	3.31	3.58	3.29	3.47	26967600
2002-10-17	3.81	3.93	3.61	3.64	27419200
2002-10-18	3.58	3.79	3.38	3.73	24699200
2002-10-21	3.74	3.91	3.64	3.87	17762400
2002-10-22	3.69	3.86	3.65	3.72	11438400
2002-10-23	3.71	3.93	3.67	3.93	11066400
2002-10-24	4.07	4.15	3.90	4.06	11530400
2002-10-25	4.01	4.21	3.94	4.15	6785600
2002-10-28	4.18	4.32	3.89	3.94	9075200
2002-10-29	3.93	4.01	3.79	3.92	8675600
2002-10-30	3.94	4.24	3.87	4.16	7510400
2002-10-31	4.14	4.21	3.99	4.05	9794400
2002-11-01	4.05	4.45	4.00	4.44	7599600
2002-11-04	4.60	5.16	4.59	5.00	23029200
2002-11-05	4.89	5.00	4.65	4.81	16938000
2002-11-06	4.48	4.80	4.43	4.74	24334800
2002-11-07	4.50	4.73	4.50	4.59	16079200
2002-11-08	4.58	4.65	4.29	4.36	8472800
2002-11-11	4.34	4.37	4.20	4.31	7903200
2002-11-12	4.33	4.55	4.24	4.27	10673600
2002-11-13	4.24	4.98	4.24	4.64	36281200
2002-11-14	4.73	5.28	4.65	5.23	18729200
2002-11-15	5.12	5.42	4.94	5.35	14394800
2002-11-18	5.52	6.14	5.50	5.85	28847200
2002-11-19	5.83	5.94	5.43	5.49	20676800
2002-11-20	5.48	5.96	5.39	5.94	17804800
2002-11-21	5.91	6.25	5.68	6.08	32497200
2002-11-22	5.75	5.87	5.53	5.76	17850400
2002-11-25	5.75	5.93	5.59	5.89	14785200
2002-11-26	5.78	5.95	5.68	5.75	10943200
2002-11-27	5.78	6.05	5.78	5.89	10184000
2002-11-29	5.88	5.88	5.65	5.66	5657600
2002-12-02	5.81	6.02	5.68	5.75	12039200
2002-12-03	5.57	5.71	5.33	5.45	10682800
2002-12-04	5.31	5.35	5.03	5.25	10953200
2002-12-05	5.37	5.49	5.20	5.25	9213600
2002-12-06	5.15	5.38	5.07	5.26	10048800
2002-12-09	5.22	5.25	4.82	4.98	13086400
2002-12-10	5.06	5.32	5.05	5.26	9505600
2002-12-11	5.21	5.58	5.18	5.43	10319200
2002-12-12	5.49	5.53	5.38	5.43	8806000
2002-12-13	5.39	5.40	5.12	5.13	6592800
2002-12-16	5.15	5.22	5.04	5.12	9766000
2002-12-17	5.10	5.34	5.05	5.16	9539600
2002-12-18	4.88	5.06	4.77	4.78	13194800
2002-12-19	4.76	4.94	4.51	4.53	13776000
2002-12-20	4.54	4.75	4.53	4.72	6654000
2002-12-23	4.70	4.95	4.63	4.87	6845600
2002-12-24	4.90	4.93	4.79	4.79	2184400
2002-12-26	4.81	4.97	4.81	4.88	4659200
2002-12-27	4.89	4.98	4.84	4.90	4753200
2002-12-30	4.92	4.93	4.65	4.76	7091600
2002-12-31	4.76	4.91	4.68	4.72	4606400
2003-01-02	4.77	5.01	4.70	4.98	6030400
2003-01-03	4.97	5.01	4.87	4.95	6020800
2003-01-06	5.02	5.38	4.84	5.30	14976000
2003-01-07	5.35	5.86	5.35	5.65	18596800
2003-01-08	5.62	5.76	5.52	5.58	9649600
2003-01-09	5.68	6.02	5.65	5.84	11777600
2003-01-10	5.76	5.87	5.68	5.73	12272000
2003-01-13	5.82	5.85	5.44	5.46	17577200
2003-01-14	5.44	5.55	5.14	5.33	20724000
2003-01-15	5.35	5.48	5.15	5.26	14416400
2003-01-16	5.22	5.25	5.01	5.08	6936000
2003-01-17	4.97	4.98	4.73	4.89	7542800
2003-01-21	4.91	4.93	4.72	4.76	5480400
2003-01-22	4.76	4.84	4.69	4.80	8111600
2003-01-23	4.86	4.94	4.69	4.79	7677600
2003-01-24	4.77	4.79	4.53	4.70	8892800
2003-01-27	4.32	4.49	4.24	4.31	29172000
2003-01-28	4.41	4.65	4.27	4.59	17958400
2003-01-29	4.56	4.74	4.52	4.63	9836400
2003-01-30	4.64	4.70	4.47	4.48	7622000
2003-01-31	4.43	4.64	4.36	4.57	8828800
2003-02-03	4.58	4.62	4.46	4.53	6925200
2003-02-04	4.50	4.52	4.40	4.50	7817200
2003-02-05	4.55	4.95	4.53	4.60	20775200
2003-02-06	4.56	4.74	4.50	4.63	5623200
2003-02-07	4.70	4.72	4.38	4.50	7346400
2003-02-10	4.52	4.64	4.48	4.60	6178800
2003-02-11	4.68	4.85	4.65	4.75	7049600
2003-02-12	4.72	4.79	4.68	4.75	5321200
2003-02-13	4.78	4.82	4.56	4.71	8542400
2003-02-14	4.72	4.83	4.48	4.53	15989200
2003-02-18	4.68	4.85	4.62	4.77	15348800
2003-02-19	4.60	4.64	4.47	4.58	15175600
2003-02-20	4.66	5.07	4.53	4.96	25951200
2003-02-21	4.93	4.98	4.77	4.85	12088000
2003-02-24	4.88	5.09	4.84	4.86	11474800
2003-02-25	4.68	4.99	4.63	4.94	10328000
2003-02-26	4.94	5.01	4.76	4.78	10469600
2003-02-27	4.83	4.95	4.68	4.88	19560800
2003-02-28	4.79	5.18	4.78	5.15	37534800
2003-03-03	5.18	5.21	4.95	5.00	22690000
2003-03-04	5.00	5.03	4.85	4.93	17573200
2003-03-05	4.93	5.03	4.84	4.91	7566400
2003-03-06	4.88	4.95	4.78	4.94	8708000
2003-03-07	4.82	4.92	4.76	4.84	7506400
2003-03-10	4.80	4.82	4.64	4.67	9520800
2003-03-11	4.69	4.70	4.51	4.60	7916800
2003-03-12	4.52	4.70	4.38	4.55	15371200
2003-03-13	4.73	4.99	4.63	4.94	18230400
2003-03-14	4.93	5.01	4.63	4.70	14549600
2003-03-17	4.62	5.00	4.58	4.75	18322800
2003-03-18	4.71	4.96	4.71	4.91	14212800
2003-03-19	4.85	4.96	4.76	4.86	10200000
2003-03-20	4.87	5.00	4.79	4.84	11180800
2003-03-21	4.89	5.15	4.86	5.05	17275600
2003-03-24	4.92	5.08	4.88	4.90	10680400
2003-03-25	4.91	5.16	4.84	5.11	12397200
2003-03-26	5.12	5.38	5.05	5.33	20208400
2003-03-27	5.23	5.62	5.19	5.48	22853600
2003-03-28	5.44	5.66	5.43	5.48	14022400
2003-03-31	5.34	5.39	5.25	5.30	10058800
2003-04-01	5.32	5.43	5.19	5.31	13166800
2003-04-02	5.44	5.69	5.44	5.62	12604800
2003-04-03	5.62	5.71	5.48	5.54	13776800
2003-04-04	5.55	5.55	5.31	5.38	10300800
2003-04-07	5.57	5.66	5.38	5.41	9768800
2003-04-08	5.08	5.26	5.05	5.13	14824800
2003-04-09	5.07	5.24	5.04	5.08	7804000
2003-04-10	5.11	5.12	4.94	5.00	10322400
2003-04-11	5.08	5.21	4.97	5.11	6917600
2003-04-14	5.12	5.26	4.99	5.25	7761200
2003-04-15	5.22	5.38	5.13	5.28	5982800
2003-04-16	5.40	5.58	5.29	5.56	11082800
2003-04-17	5.60	5.82	5.46	5.79	11270400
2003-04-21	5.79	5.85	5.68	5.78	5476000
2003-04-22	5.79	6.07	5.69	6.03	11072000
2003-04-23	6.01	6.11	5.93	6.02	9087600
2003-04-24	5.98	6.21	5.95	6.12	5813600
2003-04-25	5.92	5.94	5.38	5.59	24110000
2003-04-28	5.63	5.76	5.52	5.56	15424400
2003-04-29	5.57	5.83	5.55	5.65	10690000
2003-04-30	5.64	5.91	5.63	5.77	11921200
2003-05-01	5.75	5.89	5.65	5.85	6536400
2003-05-02	5.85	6.09	5.83	6.00	5226000
2003-05-05	5.99	6.48	5.96	6.19	14659200
2003-05-06	6.19	6.29	6.09	6.16	7766000
2003-05-07	6.10	6.36	6.04	6.25	10540400
2003-05-08	6.15	6.34	6.10	6.34	8178000
2003-05-09	6.40	6.68	6.38	6.68	11671200
2003-05-12	6.67	7.18	6.66	6.85	20720400
2003-05-13	6.77	6.93	6.68	6.83	13137600
2003-05-14	6.83	7.05	6.74	6.90	19027200
2003-05-15	6.92	7.11	6.87	6.98	13653600
2003-05-16	6.92	7.00	6.82	7.00	9418000
2003-05-19	6.90	6.96	6.70	6.70	10546400
2003-05-20	6.80	6.90	6.64	6.73	10471200
2003-05-21	6.70	6.79	6.59	6.74	12470000
2003-05-22	6.75	7.13	6.68	6.90	17869600
2003-05-23	7.91	8.19	7.54	8.03	74360400
2003-05-27	7.93	8.22	7.89	8.00	18655200
2003-05-28	7.86	8.13	7.81	7.93	14472800
2003-05-29	7.90	8.06	7.86	7.92	15214800
2003-05-30	7.88	8.11	7.84	7.92	9336400
2003-06-02	7.88	8.06	7.66	7.71	12740800
2003-06-03	7.66	8.03	7.65	7.78	11732800
2003-06-04	7.78	8.05	7.75	7.98	11060800
2003-06-05	7.88	8.43	7.80	8.35	17132400
2003-06-06	8.59	8.71	8.03	8.16	19026800
2003-06-09	8.10	8.12	7.63	7.74	12554000
2003-06-10	7.74	7.91	7.55	7.89	12334400
2003-06-11	7.82	7.97	7.63	7.92	8931600
2003-06-12	7.95	8.09	7.75	7.94	7390000
2003-06-13	7.93	7.99	7.46	7.64	9242800
2003-06-16	7.73	7.91	7.66	7.79	9033600
2003-06-17	7.93	8.18	7.90	7.92	11718000
2003-06-18	7.95	8.36	7.90	8.30	17599600
2003-06-19	8.39	8.61	8.17	8.35	18816800
2003-06-20	8.50	8.53	8.19	8.23	13017600
2003-06-23	8.23	8.31	7.95	8.00	8208800
2003-06-24	7.98	8.12	7.63	8.07	16094000
2003-06-25	8.09	8.38	8.09	8.19	11620400
2003-06-26	8.28	8.43	8.22	8.40	10938400
2003-06-27	8.47	8.57	8.28	8.33	10868800
2003-06-30	8.56	8.68	8.44	8.59	12374000
2003-07-01	8.64	9.15	8.42	9.13	25364400
2003-07-02	9.22	9.49	9.16	9.34	19875600
2003-07-03	9.22	9.48	9.20	9.38	7143600
2003-07-07	9.46	9.57	9.36	9.54	9704400
2003-07-08	9.67	9.96	9.58	9.91	14692800
2003-07-09	9.93	10.00	9.69	9.89	7970000
2003-07-10	9.81	9.90	9.53	9.56	9496000
2003-07-11	9.59	9.62	9.39	9.53	8532800
2003-07-14	9.70	9.99	9.69	9.88	11137200
2003-07-15	9.78	9.80	9.29	9.44	14567600
2003-07-16	9.49	9.62	8.88	9.18	17408800
2003-07-17	8.85	9.05	8.59	8.80	18344000
2003-07-18	8.95	8.99	8.41	8.83	17315200
2003-07-21	8.84	8.84	8.40	8.63	10272400
2003-07-22	8.81	8.94	8.49	8.70	12660400
2003-07-23	8.61	8.77	8.49	8.70	9389600
2003-07-24	8.75	9.02	8.56	8.58	7640400
2003-07-25	8.56	8.71	8.14	8.71	12641600
2003-07-28	8.85	8.87	8.58	8.83	6635200
2003-07-29	8.85	8.97	8.53	8.67	9378800
2003-07-30	8.74	8.84	8.46	8.58	6440000
2003-07-31	8.78	8.99	8.64	8.79	8461600
2003-08-01	8.78	8.97	8.68	8.83	6874000
2003-08-04	8.92	8.94	8.74	8.84	6232800
2003-08-05	8.91	9.05	8.61	8.64	10102000
2003-08-06	8.60	8.78	8.54	8.76	12192400
2003-08-07	8.75	8.79	8.06	8.55	20981200
2003-08-08	8.57	8.63	7.91	8.15	14802000
2003-08-11	8.11	8.50	8.11	8.49	9201600
2003-08-12	8.56	9.01	8.55	9.00	15476800
2003-08-13	9.07	9.10	8.77	8.90	7075200
2003-08-14	8.81	8.95	8.72	8.91	5050800
2003-08-15	8.95	9.35	8.76	9.05	4983600
2003-08-18	9.16	9.50	9.12	9.44	11524800
2003-08-19	9.63	9.73	9.06	9.68	31847600
2003-08-20	9.56	9.93	9.50	9.60	15815200
2003-08-21	9.66	9.69	9.42	9.59	24626000
2003-08-22	10.60	10.66	10.36	10.42	36238800
2003-08-25	10.42	10.45	10.03	10.12	13088400
2003-08-26	9.99	10.26	9.80	10.25	17713200
2003-08-27	10.27	10.55	10.18	10.44	13120400
2003-08-28	10.52	10.90	10.49	10.78	17060000
2003-08-29	10.77	10.87	10.44	10.53	11672800
2003-09-02	10.57	10.58	10.38	10.52	8066000
2003-09-03	10.55	10.62	10.25	10.32	8426800
2003-09-04	10.30	10.44	10.10	10.32	10551600
2003-09-05	10.34	10.83	10.29	10.63	17792000
2003-09-08	10.69	10.69	10.34	10.49	14922400
2003-09-09	10.41	10.62	10.36	10.38	10063600
2003-09-10	10.25	10.27	9.58	9.62	14460000
2003-09-11	9.70	9.95	9.62	9.83	10269600
2003-09-12	9.77	10.01	9.68	10.01	6621600
2003-09-15	10.09	10.11	9.70	9.76	8504000
2003-09-16	9.80	10.05	9.63	10.03	12447200
2003-09-17	9.96	10.06	9.87	9.94	9098800
2003-09-18	9.90	10.31	9.83	10.17	13336400
2003-09-19	10.11	10.29	10.03	10.19	9232000
2003-09-22	9.82	10.03	9.70	9.82	12457600
2003-09-23	9.84	9.99	9.75	9.94	10050800
2003-09-24	9.91	9.94	9.33	9.39	11322800
2003-09-25	9.50	9.80	9.35	9.35	13174400
2003-09-26	9.33	9.62	9.17	9.23	15402000
2003-09-29	9.31	9.43	9.05	9.43	12071600
2003-09-30	9.35	9.67	9.33	9.45	16248400
2003-10-01	9.50	9.73	9.38	9.44	9341600
2003-10-02	9.46	9.69	9.41	9.52	5014400
2003-10-03	9.82	10.29	9.69	10.15	14650000
2003-10-06	10.20	10.23	10.03	10.20	6364000
2003-10-07	10.14	10.64	9.94	10.50	17332400
2003-10-08	10.61	10.62	10.29	10.42	9634400
2003-10-09	10.58	11.02	10.55	10.63	16766400
2003-10-10	10.65	10.88	10.58	10.66	8712400
2003-10-13	10.75	10.80	10.44	10.52	7800800
2003-10-14	10.51	10.80	10.46	10.77	8321600
2003-10-15	11.04	11.25	10.72	10.90	17442800
2003-10-16	10.79	10.96	10.75	10.89	7928800
2003-10-17	10.91	10.94	10.20	10.21	11973200
2003-10-20	10.25	10.67	10.21	10.61	9771600
2003-10-21	10.70	11.13	10.66	11.06	13857600
2003-10-22	10.79	10.94	10.37	10.42	12291200
2003-10-23	10.24	10.45	10.13	10.33	8488400
2003-10-24	10.25	10.52	10.14	10.42	10466800
2003-10-27	10.33	10.52	10.27	10.40	12551200
2003-10-28	10.49	11.09	10.44	11.08	15198800
2003-10-29	11.06	11.33	10.73	11.06	11766800
2003-10-30	11.43	11.44	11.06	11.17	12318000
2003-10-31	11.22	11.25	10.91	10.96	5137600
2003-11-03	11.14	11.48	11.12	11.39	9742400
2003-11-04	11.36	11.66	11.28	11.37	8668400
2003-11-05	11.34	11.65	11.20	11.30	10345600
2003-11-06	11.38	11.53	11.08	11.41	10829600
2003-11-07	11.46	11.51	11.10	11.11	10341600
2003-11-10	11.13	11.24	10.81	10.84	8453600
2003-11-11	10.84	10.98	10.59	10.82	6584800
2003-11-12	10.83	11.18	10.81	11.15	6167200
2003-11-13	11.14	11.23	10.99	11.03	4487600
2003-11-14	11.03	11.31	10.94	11.00	10004400
2003-11-17	10.58	10.74	10.44	10.66	12739200
2003-11-18	10.83	11.02	10.59	10.59	15553200
2003-11-19	10.62	10.64	10.25	10.50	24213600
2003-11-20	9.50	9.75	9.38	9.73	61395600
2003-11-21	9.69	9.90	9.51	9.73	14542400
2003-11-24	9.80	9.86	9.52	9.59	18722400
2003-11-25	9.61	9.68	9.14	9.54	31764000
2003-11-26	9.64	9.83	9.63	9.82	11904800
2003-11-28	9.80	9.94	9.80	9.87	3682800
2003-12-01	9.92	10.19	9.92	10.13	9535200
2003-12-02	10.15	10.19	9.69	9.69	15149200
2003-12-03	9.81	9.92	9.45	9.45	13666400
2003-12-04	9.75	9.89	9.36	9.63	21500000
2003-12-05	9.40	9.69	9.36	9.50	10287200
2003-12-08	9.53	9.75	9.39	9.59	9250400
2003-12-09	9.63	9.67	8.91	9.03	17568000
2003-12-10	9.07	9.16	8.86	9.05	11546400
2003-12-11	9.05	9.55	8.99	9.49	8427200
2003-12-12	9.74	9.85	9.48	9.62	12995600
2003-12-15	9.94	9.95	9.19	9.23	12234000
2003-12-16	9.21	9.28	8.91	9.17	11411600
2003-12-17	9.10	9.25	8.93	9.14	8528800
2003-12-18	9.18	9.37	9.13	9.22	9962800
2003-12-19	9.18	9.22	9.01	9.19	22755600
2003-12-22	9.20	9.21	9.08	9.15	7407600
2003-12-23	9.18	9.36	9.17	9.34	5236800
2003-12-24	9.35	9.40	9.20	9.20	2110000
2003-12-26	9.21	9.29	9.10	9.13	1600000
2003-12-29	9.15	9.32	9.08	9.28	4576000
2003-12-30	9.28	9.53	9.27	9.39	7776000
2003-12-31	9.44	9.54	9.33	9.48	6287200
2004-01-02	9.58	9.61	9.44	9.48	4820400
2004-01-05	9.58	9.78	9.46	9.68	10238800
2004-01-06	9.61	10.18	9.60	10.05	14644000
2004-01-07	10.05	10.40	10.05	10.36	13867600
2004-01-08	10.43	10.54	10.23	10.52	9172400
2004-01-09	10.37	10.69	10.26	10.38	8808000
2004-01-12	10.40	10.80	10.22	10.76	10386000
2004-01-13	10.73	10.92	10.57	10.73	11302800
2004-01-14	10.87	10.88	10.36	10.50	9743600
2004-01-15	10.45	10.86	10.31	10.80	12778800
2004-01-16	10.88	11.00	10.71	10.91	7390000
2004-01-20	10.93	11.16	10.90	11.14	7308800
2004-01-21	10.76	10.80	10.37	10.77	22411600
2004-01-22	10.89	10.96	10.57	10.59	9557600
2004-01-23	10.63	10.71	10.37	10.48	6218800
2004-01-26	10.40	10.50	10.21	10.44	7358800
2004-01-27	10.48	10.75	10.42	10.61	12166000
2004-01-28	10.73	10.96	10.48	10.59	10311200
2004-01-29	10.62	10.63	10.13	10.48	8459200
2004-01-30	10.43	10.71	10.26	10.40	6215200
2004-02-02	10.46	10.65	10.29	10.29	6324800
2004-02-03	10.26	10.48	10.19	10.34	4594000
2004-02-04	10.11	10.18	9.76	9.81	12039600
2004-02-05	9.86	10.36	9.86	10.33	12004000
2004-02-06	10.30	10.72	10.25	10.66	7758800
2004-02-09	10.73	10.91	10.65	10.74	7136400
2004-02-10	10.68	10.88	10.62	10.80	8469200
2004-02-11	10.80	11.00	10.71	10.95	11358800
2004-02-12	10.83	10.93	10.65	10.69	10703200
2004-02-13	10.65	10.94	10.64	10.83	13094000
2004-02-17	10.98	11.13	10.80	10.87	10237200
2004-02-18	11.05	11.54	11.04	11.34	17516000
2004-02-19	11.49	11.59	10.80	10.83	14350800
2004-02-20	10.93	10.98	10.44	10.57	17242000
2004-02-23	10.60	10.63	10.18	10.36	9404400
2004-02-24	10.31	10.55	10.22	10.55	17133200
2004-02-25	10.56	10.88	10.55	10.78	12473200
2004-02-26	10.79	10.98	10.56	10.72	16151200
2004-02-27	11.43	11.52	10.95	11.44	43932800
2004-03-01	11.56	11.57	11.19	11.43	14490400
2004-03-02	11.42	11.58	11.18	11.19	11160800
2004-03-03	11.16	11.19	10.85	10.89	10027600
2004-03-04	10.85	11.19	10.85	11.14	12806800
2004-03-05	11.00	11.34	10.94	10.96	9445200
2004-03-08	11.05	11.09	10.53	10.54	7047200
2004-03-09	10.53	10.56	10.13	10.28	14100800
2004-03-10	10.31	10.42	10.07	10.17	10351600
2004-03-11	10.08	10.31	9.97	10.05	11476400
2004-03-12	10.22	10.53	10.22	10.46	11160000
2004-03-15	10.39	10.44	10.03	10.08	9397600
2004-03-16	10.23	10.32	10.02	10.15	9055600
2004-03-17	10.47	10.58	10.30	10.44	11948000
2004-03-18	10.41	10.56	10.29	10.34	11640400
2004-03-19	10.38	10.52	10.18	10.39	11341200
2004-03-22	10.31	10.36	10.08	10.33	8330000
2004-03-23	10.47	10.49	10.10	10.25	11383600
2004-03-24	10.27	10.27	9.90	9.97	20000400
2004-03-25	10.07	10.36	10.01	10.29	12620800
2004-03-26	10.34	10.81	10.29	10.67	14964800
2004-03-29	10.78	10.94	10.73	10.78	8304800
2004-03-30	10.80	11.31	10.80	11.30	17891200
2004-03-31	11.26	11.36	11.21	11.24	10414000
2004-04-01	11.26	11.74	11.26	11.40	12843200
2004-04-02	11.59	11.79	11.46	11.75	13718800
2004-04-05	11.73	12.02	11.69	11.98	8603200
2004-04-06	11.86	11.88	11.65	11.80	9610000
2004-04-07	11.60	11.89	11.40	11.78	16975600
2004-04-08	11.89	12.13	11.83	12.02	13327600
2004-04-12	12.05	12.10	11.93	11.98	10534400
2004-04-13	12.06	12.13	11.89	11.90	8979600
2004-04-14	11.77	11.91	11.51	11.56	9086800
2004-04-15	11.53	11.69	11.28	11.39	9151200
2004-04-16	11.39	11.40	11.03	11.24	12750800
2004-04-19	11.20	11.53	11.19	11.45	5572400
2004-04-20	11.45	11.52	11.02	11.03	8602800
2004-04-21	11.02	11.04	10.68	11.00	16325200
2004-04-22	10.87	10.94	10.66	10.81	17436800
2004-04-23	11.02	11.28	10.95	11.10	13397600
2004-04-26	11.03	11.11	10.64	10.67	10184800
2004-04-27	10.71	10.78	10.38	10.49	7066400
2004-04-28	10.49	10.53	10.20	10.24	9491600
2004-04-29	10.27	10.43	9.60	9.87	16344400
2004-04-30	9.91	10.13	9.61	9.73	9732400
2004-05-03	9.80	9.86	9.38	9.51	11914400
2004-05-04	9.59	9.88	9.59	9.73	11007600
2004-05-05	9.84	10.26	9.76	10.04	14696400
2004-05-06	9.90	10.05	9.63	9.80	10902400
2004-05-07	9.73	10.40	9.73	10.13	14714800
2004-05-10	10.18	10.30	9.90	10.03	16950400
2004-05-11	10.19	10.42	10.01	10.41	9381600
2004-05-12	10.39	10.41	9.95	10.23	11075600
2004-05-13	10.19	10.45	10.17	10.33	10852800
2004-05-14	10.37	10.38	9.74	9.93	15172800
2004-05-17	9.79	9.82	9.52	9.61	17989200
2004-05-18	9.72	9.78	9.64	9.73	12409600
2004-05-19	9.94	10.28	9.87	10.00	17136400
2004-05-20	10.05	10.10	9.57	9.96	32519200
2004-05-21	10.52	11.05	10.47	11.02	46346800
2004-05-24	11.13	11.13	10.83	11.12	16892800
2004-05-25	11.15	11.59	11.06	11.58	14306800
2004-05-26	11.60	11.60	11.35	11.49	12082400
2004-05-27	11.50	11.79	11.48	11.75	11847200
2004-05-28	11.66	11.89	11.64	11.89	12252800
2004-06-01	11.75	11.88	11.63	11.77	9091200
2004-06-02	11.73	11.76	11.26	11.37	10804000
2004-06-03	11.33	11.63	11.26	11.42	11048800
2004-06-04	11.63	11.75	11.58	11.61	6786000
2004-06-07	11.69	12.05	11.65	12.05	7160800
2004-06-08	11.92	12.20	11.85	11.95	11672800
2004-06-09	11.94	12.00	11.56	11.61	8164800
2004-06-10	11.76	11.82	11.62	11.80	5231600
2004-06-14	11.72	11.79	11.55	11.63	6246400
2004-06-15	11.80	12.01	11.69	12.00	9058000
2004-06-16	11.99	12.58	11.90	12.47	18879200
2004-06-17	12.38	12.45	12.01	12.04	15434800
2004-06-18	11.96	12.50	11.88	12.39	13276400
2004-06-21	12.43	12.52	11.71	11.81	17475200
2004-06-22	11.86	12.43	11.78	12.43	15915600
2004-06-23	12.41	13.00	12.26	13.00	18851600
2004-06-24	12.95	13.31	12.77	13.16	22012400
2004-06-25	13.07	13.25	12.97	13.15	14995200
2004-06-28	13.13	13.18	12.61	12.69	17601200
2004-06-29	13.06	13.31	12.78	13.00	8760800
2004-06-30	13.00	13.39	12.93	13.35	7024600
2004-07-01	13.21	13.27	12.45	12.49	11397600
2004-07-02	12.58	12.65	12.15	12.31	7811000
2004-07-06	12.01	12.08	11.58	11.82	9537800
2004-07-07	11.87	12.39	11.87	11.95	5543800
2004-07-08	11.88	12.18	11.69	11.76	7902000
2004-07-09	12.02	12.11	11.78	11.88	3889200
2004-07-12	11.55	11.63	11.34	11.53	7730200
2004-07-13	11.56	11.92	11.56	11.78	5261800
2004-07-14	11.35	11.89	11.25	11.59	7668800
2004-07-15	11.57	12.27	11.47	12.05	10686200
2004-07-16	12.19	12.19	11.40	11.52	6576400
2004-07-19	11.62	11.80	11.16	11.36	5711600
2004-07-20	11.33	11.78	11.23	11.78	5212600
2004-07-21	11.87	12.10	11.03	11.06	9782200
2004-07-22	11.25	11.58	11.01	11.52	7133600
2004-07-23	11.35	11.43	11.04	11.42	9184800
2004-07-26	11.43	11.45	10.87	11.11	6582000
2004-07-27	11.23	11.43	10.36	11.32	9934000
2004-07-28	11.08	11.33	10.79	11.29	7954800
2004-07-29	11.42	11.79	11.40	11.67	8629800
2004-07-30	11.60	11.78	11.44	11.61	6248000
2004-08-02	11.53	11.73	11.40	11.64	3948000
2004-08-03	11.59	11.60	11.11	11.15	4457400
2004-08-04	11.18	11.59	10.98	11.46	5443200
2004-08-05	11.50	11.92	11.46	11.60	8629000
2004-08-06	11.29	11.75	11.20	11.31	12415200
2004-08-09	11.35	11.59	11.33	11.50	9437800
2004-08-10	11.58	11.68	11.37	11.57	8259000
2004-08-11	11.00	11.25	10.23	10.70	16438800
2004-08-12	10.55	10.70	10.11	10.15	11494800
2004-08-13	10.30	10.32	9.67	9.89	19420800
2004-08-16	9.93	10.32	9.91	10.11	10856600
2004-08-17	10.30	10.71	10.30	10.35	12832000
2004-08-18	10.24	11.03	10.19	10.89	14355600
2004-08-19	10.81	11.01	10.75	10.86	21795800
2004-08-20	10.73	12.23	10.73	11.99	32466000
2004-08-23	12.07	12.18	11.74	11.96	11213200
2004-08-24	11.99	12.03	11.30	11.43	17549000
2004-08-25	11.38	11.80	11.32	11.79	10859200
2004-08-26	11.58	11.74	11.44	11.55	3837800
2004-08-27	11.55	11.98	11.54	11.86	5711800
2004-08-30	11.77	11.87	11.40	11.43	3206200
2004-08-31	11.46	11.70	11.25	11.56	5298600
2004-09-01	11.57	11.98	11.49	11.84	6438000
2004-09-02	11.88	12.13	11.67	12.00	4894800
2004-09-03	11.52	11.85	11.34	11.44	10975600
2004-09-07	11.64	11.79	11.52	11.69	8405800
2004-09-08	11.60	11.78	11.46	11.57	7037600
2004-09-09	11.93	12.90	11.80	12.71	19345000
2004-09-10	12.73	13.13	12.46	13.12	15233800
2004-09-13	13.18	13.73	13.13	13.45	15988000
2004-09-14	13.30	13.58	12.97	13.48	11317400
2004-09-15	13.23	13.25	12.83	12.95	7672600
2004-09-16	13.18	13.30	12.90	13.19	9301600
2004-09-17	13.15	13.23	13.02	13.17	8935200
2004-09-20	13.10	13.93	12.93	13.48	13702400
2004-09-21	13.46	13.64	13.31	13.63	9238400
2004-09-22	13.30	13.44	13.07	13.09	8262600
2004-09-23	13.15	13.39	12.98	13.28	6266800
2004-09-24	13.38	13.47	12.83	13.14	5109000
2004-09-27	12.98	13.04	12.77	12.85	4400600
2004-09-28	12.83	12.93	12.43	12.64	7816200
2004-09-29	12.61	12.85	12.56	12.60	8148800
2004-09-30	12.69	13.19	12.67	13.07	10967200
2004-10-01	13.23	14.06	13.16	14.02	12048600
2004-10-04	14.05	14.75	14.05	14.25	16445400
2004-10-05	14.22	14.52	13.92	14.42	9673400
2004-10-06	14.27	14.90	14.16	14.87	10005800
2004-10-07	14.88	14.88	14.13	14.41	10215000
2004-10-08	14.30	14.53	13.98	14.19	6475400
2004-10-11	13.94	14.12	13.51	13.92	8882800
2004-10-12	13.66	13.97	13.53	13.91	5622800
2004-10-13	14.41	14.74	14.25	14.57	17345200
2004-10-14	14.45	14.84	14.38	14.61	10484000
2004-10-15	14.17	14.58	14.07	14.35	8113600
2004-10-18	14.31	14.45	13.97	14.39	6721800
2004-10-19	14.74	14.95	14.32	14.46	10779000
2004-10-20	14.38	14.77	14.15	14.61	7087000
2004-10-21	14.70	15.04	14.37	14.95	12189800
2004-10-22	14.93	15.00	13.91	14.05	11931800
2004-10-25	13.75	13.93	13.38	13.53	16222600
2004-10-26	13.67	13.75	13.24	13.46	7330000
2004-10-27	13.40	14.58	13.38	14.40	12216600
2004-10-28	14.33	14.78	14.29	14.52	9940200
2004-10-29	14.35	14.62	14.12	14.29	5600000
2004-11-01	14.31	14.39	14.06	14.21	3803600
2004-11-02	14.20	14.80	14.13	14.41	7988400
2004-11-03	14.90	14.98	14.15	14.26	7161400
2004-11-04	14.16	14.50	13.76	14.26	6867800
2004-11-05	14.47	14.60	13.97	14.11	6206000
2004-11-08	14.00	14.33	13.60	13.83	6928400
2004-11-09	13.76	14.21	13.61	13.98	6416400
2004-11-10	13.88	14.13	13.70	13.83	6941200
2004-11-11	14.00	14.33	13.89	14.24	7304200
2004-11-12	14.32	15.59	14.28	15.40	18434600
2004-11-15	15.22	15.34	14.79	15.02	12930400
2004-11-16	14.75	14.98	14.45	14.70	16339600
2004-11-17	14.92	15.27	14.76	15.02	12006800
2004-11-18	14.79	15.46	14.72	15.18	16135800
2004-11-19	15.71	15.98	15.12	15.42	24370600
2004-11-22	15.35	15.59	15.08	15.44	5700200
2004-11-23	15.51	15.88	15.30	15.67	9194400
2004-11-24	15.85	16.01	15.60	15.70	5378000
2004-11-26	15.54	15.96	15.52	15.77	1409800
2004-11-29	15.93	16.00	15.32	15.42	4880000
2004-11-30	15.63	16.19	15.50	16.03	9151000
2004-12-01	16.14	16.70	16.14	16.57	12799400
2004-12-02	16.61	17.22	16.55	16.89	10023800
2004-12-03	16.97	17.25	16.95	17.01	7039000
2004-12-06	17.13	17.25	16.76	17.07	4219400
2004-12-07	17.23	17.45	16.70	16.73	8044400
2004-12-08	16.72	17.00	16.41	17.00	6031200
2004-12-09	16.40	17.05	16.40	16.94	9685600
2004-12-10	16.94	17.19	16.76	16.81	3425000
2004-12-13	17.02	17.39	16.99	17.17	4226400
2004-12-14	17.18	17.49	17.14	17.45	4268600
2004-12-15	17.45	17.73	17.19	17.70	4636200
2004-12-16	17.64	17.97	17.36	17.61	6688800
2004-12-17	17.45	17.78	17.28	17.69	5144000
2004-12-20	17.69	17.94	17.17	17.30	6459800
2004-12-21	17.22	17.51	16.88	17.48	5499400
2004-12-22	17.41	17.51	17.07	17.30	4194800
2004-12-23	17.31	17.87	17.07	17.77	4491200
2004-12-27	17.89	17.90	17.41	17.53	2620800
2004-12-28	17.64	17.75	17.40	17.61	2930200
2004-12-29	17.51	17.75	17.49	17.63	2175600
2004-12-30	17.62	18.10	17.55	17.72	4055800
2004-12-31	17.75	17.96	17.63	17.74	2391600
2005-01-03	17.80	17.92	17.06	17.37	6209400
2005-01-04	17.14	17.44	16.13	16.39	10233800
2005-01-05	16.35	16.83	16.23	16.45	7738200
2005-01-06	16.54	16.77	16.44	16.52	7036600
2005-01-07	16.91	17.42	16.78	17.25	11718400
2005-01-10	17.17	17.38	17.03	17.15	5069600
2005-01-11	17.09	17.25	16.87	17.14	5492000
2005-01-12	17.21	17.38	16.79	17.29	4822200
2005-01-13	17.35	17.50	17.16	17.24	5063600
2005-01-14	17.35	17.75	17.29	17.45	5239200
2005-01-18	17.25	17.79	17.25	17.76	7267200
2005-01-19	17.75	17.75	17.01	17.04	5267600
2005-01-20	16.93	17.28	16.47	16.56	9038400
2005-01-21	16.58	16.69	15.78	15.94	16825800
2005-01-24	15.82	16.00	15.54	15.69	8222600
2005-01-25	15.73	16.25	15.73	16.04	7405200
2005-01-26	16.06	16.63	16.00	16.57	8447800
2005-01-27	16.57	16.70	16.29	16.62	5397800
2005-01-28	16.68	16.75	16.04	16.37	5481400
2005-01-31	16.58	16.94	16.50	16.73	4700800
2005-02-01	16.70	17.15	16.61	16.69	5584600
2005-02-02	16.86	16.90	16.34	16.52	5440200
2005-02-03	16.45	16.50	16.13	16.19	5717400
2005-02-04	16.34	17.08	16.34	17.07	7231000
2005-02-07	17.18	17.74	17.09	17.31	6784400
2005-02-08	17.33	17.87	17.32	17.80	7892600
2005-02-09	17.73	17.80	17.13	17.29	5655000
2005-02-10	17.40	17.70	17.11	17.27	7854600
2005-02-11	17.19	18.36	16.95	18.11	19886000
2005-02-14	18.22	18.60	18.13	18.42	9148200
2005-02-15	18.53	19.04	18.34	18.50	6651400
2005-02-16	18.49	18.69	18.12	18.23	7521200
2005-02-17	18.45	18.60	18.20	18.28	8194000
2005-02-18	18.19	18.72	18.15	18.58	6884000
2005-02-22	18.49	18.84	18.01	18.02	9255600
2005-02-23	18.21	18.23	17.85	17.99	6109600
2005-02-24	17.84	18.22	17.78	18.07	11426800
2005-02-25	18.60	18.83	18.02	18.75	12137600
2005-02-28	18.71	19.15	17.87	18.30	10681000
2005-03-01	18.34	18.88	18.28	18.73	7455200
2005-03-02	18.68	19.19	18.60	18.83	9626200
2005-03-03	19.02	19.12	18.40	18.63	5818800
2005-03-04	18.88	18.90	18.67	18.78	4745000
2005-03-07	18.69	19.45	18.69	19.13	8733400
2005-03-08	19.17	19.38	18.83	18.98	6478200
2005-03-09	19.12	19.31	18.68	18.75	5642200
2005-03-10	18.92	19.14	18.46	18.95	4437600
2005-03-11	19.05	19.25	18.25	18.46	7761800
2005-03-14	18.55	18.65	18.27	18.49	4353400
2005-03-15	18.56	18.69	18.00	18.07	7176600
2005-03-16	17.83	18.31	17.61	17.91	7486400
2005-03-17	17.81	18.09	17.79	17.88	4338600
2005-03-18	17.90	18.01	17.65	17.73	6482000
2005-03-21	17.78	18.06	17.67	17.87	4927200
2005-03-22	18.50	19.19	18.47	18.52	15938000
2005-03-23	18.69	19.12	18.53	18.57	10411000
2005-03-24	18.65	19.03	18.61	18.64	5636000
2005-03-28	18.74	19.00	18.68	18.79	6219800
2005-03-29	18.77	19.07	18.26	18.42	5964600
2005-03-30	18.52	18.96	18.47	18.95	4087000
2005-03-31	19.00	19.26	18.86	19.17	6665200
2005-04-01	19.27	19.34	18.67	18.84	6508400
2005-04-04	18.83	18.83	18.42	18.64	5958000
2005-04-05	18.64	18.88	18.33	18.47	4767200
2005-04-06	18.63	18.95	18.53	18.58	4014200
2005-04-07	18.53	18.91	18.52	18.85	4577200
2005-04-08	18.82	18.93	18.16	18.20	12587400
2005-04-11	18.24	18.34	17.42	17.73	18700200
2005-04-12	17.76	17.81	17.06	17.54	16259400
2005-04-13	17.44	17.85	17.28	17.43	6179800
2005-04-14	17.33	17.60	17.07	17.23	7766600
2005-04-15	16.90	17.10	16.31	16.46	12344800
2005-04-18	16.42	16.73	16.40	16.62	6115400
2005-04-19	16.84	17.16	16.82	17.02	8233000
2005-04-20	17.27	17.45	16.62	16.80	6903400
2005-04-21	17.25	17.42	17.08	17.36	5002600
2005-04-22	17.36	17.61	17.20	17.56	5684200
2005-04-25	17.65	17.85	17.34	17.62	4846800
2005-04-26	17.47	17.50	16.79	17.08	9281200
2005-04-27	16.88	17.10	16.73	16.83	6000200
2005-04-28	16.75	17.17	16.55	16.62	6416200
2005-04-29	16.79	16.99	16.10	16.71	10483200
2005-05-02	16.90	17.06	16.83	16.93	5769000
2005-05-03	16.86	17.17	16.46	16.59	10129800
2005-05-04	16.68	17.14	16.60	17.06	11260800
2005-05-05	17.04	17.25	16.73	16.88	6845200
2005-05-06	17.05	17.10	16.81	16.99	5352400
2005-05-09	17.00	17.20	16.73	17.19	6693000
2005-05-10	17.04	17.19	16.89	16.99	4485200
2005-05-11	17.09	17.30	16.88	17.18	6084200
2005-05-12	17.28	17.82	17.28	17.60	6714200
2005-05-13	17.94	18.49	17.85	18.28	9608400
2005-05-16	18.42	18.70	18.02	18.69	7994200
2005-05-17	18.65	19.10	18.52	19.07	8419000
2005-05-18	19.21	19.89	19.09	19.29	14060800
2005-05-19	19.24	19.64	18.98	19.26	11749000
2005-05-20	19.40	20.00	19.13	19.99	15122600
2005-05-23	19.95	20.24	19.87	19.90	10216000
2005-05-24	19.81	20.79	19.81	20.74	10984800
2005-05-25	20.63	20.68	20.05	20.30	8186200
2005-05-26	20.49	20.62	20.26	20.35	5332000
2005-05-27	20.40	20.42	20.10	20.23	3372400
2005-05-31	20.45	20.55	20.15	20.50	5004800
2005-06-01	20.43	20.65	20.06	20.25	7464000
2005-06-02	20.16	20.50	20.09	20.44	4215600
2005-06-03	20.49	20.50	20.05	20.06	4372600
2005-06-06	20.14	20.22	19.86	20.01	4523000
2005-06-07	20.06	20.51	19.77	19.85	6942200
2005-06-08	20.02	20.16	19.64	19.80	3475600
2005-06-09	19.88	20.46	19.65	20.45	6546200
2005-06-10	20.36	20.50	20.05	20.14	5607400
2005-06-13	20.19	20.23	19.86	20.05	3438000
2005-06-14	20.09	20.09	19.68	19.74	2975400
2005-06-15	19.34	19.69	19.18	19.65	9292600
2005-06-16	19.62	19.83	19.51	19.76	2732600
2005-06-17	19.95	19.95	19.27	19.50	8588800
2005-06-20	19.31	19.47	19.08	19.36	4330200
2005-06-21	19.30	19.80	19.30	19.73	4686800
2005-06-22	19.89	19.93	19.44	19.58	5000400
2005-06-23	19.65	20.43	19.65	19.74	8992600
2005-06-24	19.74	19.99	19.45	19.60	4308000
2005-06-27	19.59	19.68	19.31	19.38	4064400
2005-06-28	19.45	19.46	18.93	19.37	9362800
2005-06-29	19.31	19.38	18.98	19.22	4689800
2005-06-30	19.25	19.49	18.97	18.99	3758400
2005-07-01	19.08	19.11	18.66	19.00	3693200
2005-07-05	18.89	19.60	18.81	19.59	4992400
2005-07-06	19.50	20.00	19.45	19.86	5363600
2005-07-07	19.63	20.01	19.46	19.91	5368400
2005-07-08	20.01	20.11	19.72	19.96	4833000
2005-07-11	20.07	20.26	19.89	20.12	6828200
2005-07-12	20.13	20.38	20.00	20.35	6173800
2005-07-13	20.38	20.78	20.27	20.78	7966200
2005-07-14	20.89	21.08	20.56	21.03	8186400
2005-07-15	21.22	21.23	20.80	20.97	7067400
2005-07-18	20.90	21.00	20.74	20.93	3636000
2005-07-19	21.56	21.56	20.91	21.05	3698400
2005-07-20	20.85	21.18	20.54	21.16	6306200
2005-07-21	21.18	21.23	20.68	20.84	6923000
2005-07-22	21.23	22.09	21.18	21.41	10552000
2005-07-25	21.51	21.65	21.23	21.47	6510800
2005-07-26	21.61	21.86	21.49	21.78	6043400
2005-07-27	21.51	22.28	21.35	22.20	6443800
2005-07-28	22.13	22.18	21.84	22.07	4492800
2005-07-29	22.06	22.12	21.79	21.85	2744800
2005-08-01	21.93	22.54	21.90	22.50	5436800
2005-08-02	22.40	22.85	22.29	22.43	7426400
2005-08-03	22.40	22.43	22.05	22.33	4584400
2005-08-04	22.10	22.12	21.41	21.53	6487400
2005-08-05	21.52	21.70	21.19	21.58	3484200
2005-08-08	21.65	21.80	21.35	21.38	2951000
2005-08-09	21.53	22.34	21.50	22.12	7621400
2005-08-10	22.10	22.38	21.60	21.66	5061000
2005-08-11	21.71	22.06	21.63	22.04	5147400
2005-08-12	21.87	22.33	21.53	22.33	7185600
2005-08-15	22.20	22.57	22.17	22.53	3732200
2005-08-16	22.46	22.50	21.80	21.94	5771200
2005-08-17	22.00	22.12	21.63	21.73	7785800
2005-08-18	21.79	21.99	21.45	21.99	8378200
2005-08-19	22.48	22.73	22.00	22.10	12526800
2005-08-22	22.56	22.92	22.30	22.90	10232800
2005-08-23	23.02	23.46	23.00	23.37	10041600
2005-08-24	23.28	23.65	23.08	23.14	7157000
2005-08-25	23.30	23.33	23.03	23.21	3735200
2005-08-26	23.25	23.25	22.53	22.68	6385600
2005-08-29	22.56	23.24	22.47	23.21	5803000
2005-08-30	23.00	23.55	22.92	23.54	8442200
2005-08-31	23.55	23.63	23.23	23.60	6998400
2005-09-01	23.55	23.75	23.14	23.19	5623400
2005-09-02	23.28	23.28	22.98	23.21	4046400
2005-09-06	23.33	23.39	22.85	23.19	5705400
2005-09-07	23.22	23.29	22.84	23.23	5909000
2005-09-08	23.25	23.78	23.07	23.69	5920800
2005-09-09	23.80	23.98	23.70	23.96	7770800
2005-09-12	23.98	24.11	23.67	23.82	4278000
2005-09-13	23.73	23.75	23.20	23.34	8039600
2005-09-14	23.25	23.43	22.67	22.79	6870200
2005-09-15	22.77	23.05	22.45	22.61	6439400
2005-09-16	22.55	23.58	22.48	23.57	12746800
2005-09-19	23.50	23.75	23.00	23.10	6387000
2005-09-20	23.29	23.35	22.75	22.76	4471000
2005-09-21	23.00	23.00	22.52	22.62	5120200
2005-09-22	22.70	22.74	21.45	21.75	14086800
2005-09-23	21.80	22.37	21.66	22.30	8214400
2005-09-26	22.56	22.95	22.15	22.24	9672800
2005-09-27	22.34	22.35	21.73	21.89	5694400
2005-09-28	22.01	22.47	21.96	22.34	5950400
2005-09-29	22.29	22.30	21.93	22.08	6469200
2005-09-30	22.19	23.16	22.09	23.06	9802200
2005-10-03	23.01	23.39	22.95	23.05	5950800
2005-10-04	23.18	23.78	22.96	23.00	6981600
2005-10-05	23.13	23.19	22.22	22.39	8097000
2005-10-06	22.47	22.47	21.66	21.93	9063200
2005-10-07	22.01	22.35	21.68	21.96	5196400
2005-10-10	22.00	22.10	21.50	21.62	5418600
2005-10-11	21.63	21.87	20.93	21.35	9437600
2005-10-12	21.13	21.44	20.90	21.03	9426800
2005-10-13	21.15	21.83	20.76	21.72	6919000
2005-10-14	21.72	21.88	21.50	21.77	5499800
2005-10-17	21.77	22.07	21.63	22.05	3940400
2005-10-18	22.03	22.20	21.83	21.98	4730200
2005-10-19	21.92	22.50	21.44	22.50	9558200
2005-10-20	22.62	23.00	22.37	22.57	5726800
2005-10-21	22.99	22.99	22.53	22.76	6372400
2005-10-24	22.70	23.32	22.54	23.32	5865200
2005-10-25	23.23	23.57	22.98	23.18	6019600
2005-10-26	23.07	23.45	22.70	22.75	5194400
2005-10-27	22.77	22.82	21.75	21.75	6583200
2005-10-28	21.90	22.28	20.81	22.20	12399000
2005-10-31	22.48	23.32	22.47	23.21	8814600
2005-11-01	23.15	23.20	22.74	22.81	4532000
2005-11-02	22.86	23.66	22.84	23.55	5823400
2005-11-03	23.80	25.06	23.78	23.97	11466200
2005-11-04	24.13	24.48	23.93	24.40	4939800
2005-11-07	24.62	24.73	24.40	24.45	3766200
2005-11-08	24.36	24.65	24.23	24.53	3680200
2005-11-09	24.29	24.78	24.17	24.73	5350600
2005-11-10	24.77	25.46	24.29	25.44	8264000
2005-11-11	25.49	25.60	24.75	24.89	5115400
2005-11-14	24.95	25.18	24.76	24.88	3576000
2005-11-15	24.99	25.02	24.56	24.72	4189600
2005-11-16	24.83	24.94	24.51	24.77	4105400
2005-11-17	25.00	25.50	24.44	25.25	9638600
2005-11-18	26.86	29.41	26.70	28.52	47271400
2005-11-21	28.44	28.55	28.00	28.28	9240200
2005-11-22	28.30	28.52	28.05	28.35	6289600
2005-11-23	28.36	28.52	27.76	27.87	4640800
2005-11-25	27.96	28.18	27.72	28.14	1853200
2005-11-28	28.30	28.63	28.19	28.47	7025200
2005-11-29	28.65	28.74	27.33	27.39	9334400
2005-11-30	27.45	28.22	27.11	27.77	14356400
2005-12-01	28.12	29.13	28.07	29.09	10823600
2005-12-02	29.26	29.72	29.04	29.41	9167400
2005-12-05	29.44	29.64	29.04	29.56	8966000
2005-12-06	29.72	30.01	29.36	29.47	9811600
2005-12-07	29.50	29.70	28.83	28.96	6337800
2005-12-08	29.23	29.31	28.50	28.75	6132600
2005-12-09	28.75	30.00	28.75	29.95	8168600
2005-12-12	30.08	30.29	29.58	29.98	5444200
2005-12-13	29.90	30.09	29.63	29.66	5388400
2005-12-14	29.79	30.49	29.13	29.69	7882400
2005-12-15	29.70	29.94	29.36	29.41	3854200
2005-12-16	29.56	30.04	29.25	29.81	7370400
2005-12-19	30.00	30.24	28.99	29.03	7578000
2005-12-20	29.13	29.66	28.56	29.48	6291000
2005-12-21	28.70	28.89	27.56	27.71	26174400
2005-12-22	27.89	28.49	27.64	28.37	9297200
2005-12-23	28.35	28.82	28.35	28.47	4056000
2005-12-27	28.69	28.90	27.86	28.11	4429400
2005-12-28	28.28	28.48	27.47	28.36	5261200
2005-12-29	28.38	28.64	28.25	28.31	3720400
2005-12-30	28.29	28.29	27.65	28.05	3894600
2006-01-03	28.36	29.26	27.56	29.09	8779000
2006-01-04	29.14	29.45	28.75	28.91	6692800
2006-01-05	29.14	30.10	28.98	30.08	8597600
2006-01-06	30.27	30.95	29.74	30.69	9095800
2006-01-09	30.99	31.29	30.76	31.03	9012800
2006-01-10	31.45	32.50	31.15	32.50	17994800
2006-01-11	32.76	33.70	32.75	33.43	18844600
2006-01-12	33.33	33.36	31.89	31.98	12811400
2006-01-13	32.02	32.31	31.16	32.23	11398600
2006-01-17	32.12	32.12	31.30	31.48	7097000
2006-01-18	30.75	32.14	30.49	31.98	11904600
2006-01-19	32.85	33.10	32.49	32.55	8943400
2006-01-20	32.48	32.72	31.10	31.21	9007800
2006-01-23	31.50	32.00	31.20	31.49	8196800
2006-01-24	31.69	32.70	31.68	32.62	7517200
2006-01-25	33.04	33.07	31.75	32.15	6690400
2006-01-26	32.65	33.35	32.15	33.05	7602800
2006-01-27	34.80	36.84	34.61	35.32	22447600
2006-01-30	34.82	35.14	34.05	34.45	8694200
2006-01-31	34.65	34.94	33.88	34.21	8490200
2006-02-01	33.90	34.13	33.45	33.85	9327400
2006-02-02	33.93	34.72	33.58	33.96	9369800
2006-02-03	34.00	34.02	33.01	33.21	9897400
2006-02-06	33.54	34.25	33.35	34.01	6903800
2006-02-07	33.96	34.48	33.14	33.47	8973000
2006-02-08	33.84	33.93	33.06	33.88	7601200
2006-02-09	33.95	34.80	33.85	34.38	9987400
2006-02-10	34.16	34.47	32.86	33.58	10210000
2006-02-13	33.37	33.68	31.51	31.67	16023800
2006-02-14	31.80	32.30	30.71	32.13	16925200
2006-02-15	32.15	32.58	31.59	31.99	8870600
2006-02-16	32.11	32.93	32.11	32.74	7867600
2006-02-17	32.83	32.83	31.86	31.86	7803800
2006-02-21	31.93	32.01	30.73	31.15	14324400
2006-02-22	31.00	32.19	30.53	32.17	11382600
2006-02-23	32.23	32.27	31.33	31.42	19991000
2006-02-24	31.63	32.08	30.78	31.15	28645800
2006-02-27	31.40	31.60	31.05	31.20	7359600
2006-02-28	31.21	31.59	30.53	30.61	8306200
2006-03-01	30.68	32.63	30.55	32.59	16204600
2006-03-02	32.50	33.13	31.99	32.42	16421000
2006-03-03	32.25	32.90	31.99	31.99	9698600
2006-03-06	32.08	32.34	31.02	31.17	9277400
2006-03-07	30.97	30.99	29.08	29.48	19880600
2006-03-08	29.40	30.05	28.84	29.71	12992200
2006-03-09	29.97	30.29	29.17	29.30	10165000
2006-03-10	29.50	29.80	28.42	28.57	9693000
2006-03-13	28.83	29.24	28.17	28.48	11116800
2006-03-14	28.61	29.38	28.37	29.35	10728200
2006-03-15	29.50	29.78	28.68	28.94	10760400
2006-03-16	29.22	29.45	27.62	27.63	14220200
2006-03-17	27.41	27.75	26.80	27.11	20663400
2006-03-20	27.23	28.25	27.23	27.94	13202600
2006-03-21	27.65	28.67	27.25	27.35	13282200
2006-03-22	27.13	27.77	26.82	27.32	19080800
2006-03-23	27.51	28.47	27.42	28.39	19114200
2006-03-24	28.23	28.89	28.18	28.89	11265000
2006-03-27	28.73	29.09	28.54	28.62	6877000
2006-03-28	28.64	28.70	27.26	27.38	11038200
2006-03-29	27.54	27.98	27.18	27.70	14867400
2006-03-30	27.87	28.10	27.32	27.49	10236800
2006-03-31	27.54	27.65	26.92	27.05	8633200
2006-04-03	27.30	28.33	27.24	27.86	12029600
2006-04-04	28.02	28.58	27.48	27.54	13783400
2006-04-05	27.50	29.04	27.45	28.99	17193400
2006-04-06	29.28	30.23	29.13	30.09	22277800
2006-04-07	30.03	30.28	29.49	29.87	16209400
2006-04-10	30.02	30.30	29.09	29.17	8629200
2006-04-11	29.19	29.43	28.08	28.25	12387600
2006-04-12	28.23	28.65	27.96	28.26	7459200
2006-04-13	28.35	29.24	28.28	28.77	7851000
2006-04-17	28.97	29.33	28.32	28.39	8297800
2006-04-18	28.57	29.69	28.49	29.56	9693600
2006-04-19	29.65	30.57	29.10	30.45	13267000
2006-04-20	30.57	31.14	30.17	30.50	13027200
2006-04-21	30.23	30.35	28.66	28.80	17896000
2006-04-24	28.90	28.93	27.74	28.26	11302200
2006-04-25	28.37	28.44	27.80	27.96	9490400
2006-04-26	28.09	28.29	27.38	27.68	6974000
2006-04-27	27.38	28.57	27.21	28.10	15015800
2006-04-28	28.26	29.00	28.10	28.55	8101600
2006-05-01	28.56	28.75	27.62	27.89	11229000
2006-05-02	28.08	28.12	27.22	27.43	10573800
2006-05-03	27.48	27.91	27.25	27.88	11232000
2006-05-04	27.88	28.74	27.79	28.52	10693400
2006-05-05	29.21	29.54	28.80	28.96	10575400
2006-05-08	28.85	28.90	28.03	28.56	9364200
2006-05-09	28.46	28.68	27.75	28.37	10694400
2006-05-10	28.18	28.73	27.93	28.01	7912800
2006-05-11	28.03	28.03	26.97	27.21	14347000
2006-05-12	27.03	27.94	26.39	27.38	21392000
2006-05-15	27.15	27.82	25.68	26.04	19541600
2006-05-16	26.26	26.50	25.08	25.13	19581000
2006-05-17	25.11	25.50	24.38	25.18	22540600
2006-05-18	25.45	25.50	24.78	24.86	18998000
2006-05-19	26.75	28.27	26.46	28.11	38774000
2006-05-22	27.69	27.94	25.80	26.51	28518200
2006-05-23	26.62	26.84	25.22	26.09	29833800
2006-05-24	26.02	26.85	25.29	25.63	21019000
2006-05-25	26.00	26.00	24.64	24.80	19960000
2006-05-26	25.01	25.44	24.36	24.81	13817000
2006-05-30	24.69	24.70	23.41	23.41	17567400
2006-05-31	23.64	24.14	23.50	23.84	18834800
2006-06-01	23.82	24.81	23.63	24.81	14078800
2006-06-02	25.20	25.51	24.84	25.09	14768400
2006-06-05	25.13	25.41	24.50	24.65	11314200
2006-06-06	24.67	24.91	24.17	24.23	14554600
2006-06-07	24.34	24.58	23.73	23.88	11272200
2006-06-08	23.73	23.83	22.72	23.53	14576600
2006-06-09	23.95	24.64	23.54	23.75	10053800
2006-06-12	23.94	24.33	23.38	23.41	9116200
2006-06-13	23.28	24.22	23.13	23.42	15380800
2006-06-14	23.72	24.48	23.69	24.37	12875400
2006-06-15	24.58	26.28	24.58	26.10	16929200
2006-06-16	26.02	26.54	25.38	26.32	15461000
2006-06-19	26.55	26.74	26.12	26.23	11135800
2006-06-20	26.30	26.30	25.07	25.24	10073400
2006-06-21	25.32	26.17	24.99	25.58	10764000
2006-06-22	25.50	26.14	25.20	25.80	8604000
2006-06-23	25.73	26.14	25.48	25.69	5181200
2006-06-26	25.69	26.08	25.63	25.95	3417400
2006-06-27	23.27	23.75	21.57	22.07	81708000
2006-06-28	21.93	21.95	20.84	21.16	47979600
2006-06-29	21.32	22.57	21.31	22.53	24753000
2006-06-30	22.55	22.58	22.04	22.17	13106800
2006-07-03	22.28	22.62	22.13	22.42	3213600
2006-07-05	21.58	21.58	20.45	20.66	27343800
2006-07-06	20.55	21.45	20.28	20.62	15907400
2006-07-07	20.67	21.40	20.46	20.87	14034600
2006-07-10	20.99	21.25	19.56	19.68	16243200
2006-07-11	19.60	20.59	19.38	20.46	13694800
2006-07-12	20.40	20.42	19.86	20.22	11502400
2006-07-13	20.00	20.16	19.45	19.48	19418600
2006-07-14	19.63	19.94	18.75	19.02	16008600
2006-07-17	19.11	19.44	18.88	19.17	8530000
2006-07-18	19.06	19.33	17.57	18.33	28961400
2006-07-19	18.20	18.73	17.97	18.67	27588800
2006-07-20	18.80	19.01	18.25	18.26	13688200
2006-07-21	17.65	17.70	16.72	16.88	23965000
2006-07-24	16.91	17.25	16.71	17.12	11073600
2006-07-25	17.28	17.70	17.12	17.33	10201800
2006-07-26	17.25	17.50	16.79	17.34	9344130
2006-07-27	17.45	18.20	17.40	17.88	8857519
2006-07-28	18.24	18.48	18.06	18.31	7588688
2006-07-31	18.24	18.90	18.20	18.55	6903470
2006-08-01	18.40	18.47	17.64	18.03	9810219
2006-08-02	18.11	18.64	18.03	18.46	5180340
2006-08-03	18.17	18.87	18.08	18.34	7456117
2006-08-04	18.71	18.98	18.25	18.53	6277695
2006-08-07	18.50	18.70	17.76	18.00	9410086
2006-08-08	18.00	18.27	17.25	17.35	13310894
2006-08-09	17.79	18.29	17.55	17.65	11397702
2006-08-10	17.61	18.17	17.37	18.00	6994293
2006-08-11	18.25	18.29	17.48	17.59	5117469
2006-08-14	17.84	18.15	17.48	17.48	5917717
2006-08-15	17.90	18.80	17.86	18.62	11884572
2006-08-16	18.95	20.85	18.73	20.66	22745660
2006-08-17	20.01	21.25	20.00	20.48	21548550
2006-08-18	18.67	19.39	18.53	19.05	37703872
2006-08-21	18.84	18.87	18.40	18.63	7538169
2006-08-22	18.51	18.79	17.92	18.02	9534892
2006-08-23	18.13	18.56	17.52	17.59	10610505
2006-08-24	17.77	17.80	17.30	17.52	7816199
2006-08-25	17.50	17.75	17.28	17.32	7746463
2006-08-28	17.31	17.58	17.31	17.53	5489572
2006-08-29	17.60	17.74	17.29	17.59	8786163
2006-08-30	17.56	17.89	17.44	17.76	11559616
2006-08-31	17.80	17.80	17.33	17.51	9924226
2006-09-01	17.65	17.84	17.33	17.78	8170452
2006-09-05	17.85	18.57	17.43	18.53	11887811
2006-09-06	18.76	19.25	17.85	17.87	26842450
2006-09-07	17.72	18.35	17.58	18.00	12552044
2006-09-08	18.10	18.16	17.71	17.78	6422993
2006-09-11	17.65	18.11	17.39	17.79	8887166
2006-09-12	18.00	19.36	17.90	19.35	16411871
2006-09-13	19.02	19.59	18.70	18.92	13934513
2006-09-14	18.90	19.92	18.82	19.53	18059474
2006-09-15	19.89	20.60	19.56	19.99	24364796
2006-09-18	20.10	20.97	19.98	20.85	18450340
2006-09-19	21.00	21.12	19.81	20.34	16341114
2006-09-20	20.67	20.67	19.94	20.39	11374414
2006-09-21	20.49	20.49	19.17	19.31	19296372
2006-09-22	19.30	19.43	18.75	18.87	17682508
2006-09-25	19.15	19.50	18.82	19.29	14511504
2006-09-26	19.31	19.44	18.80	18.83	12669542
2006-09-27	19.00	20.10	18.87	19.67	21773084
2006-09-28	19.81	20.03	19.50	19.67	12553194
2006-09-29	19.90	20.10	19.34	19.37	14219371
2006-10-02	19.46	19.70	19.07	19.09	13998406
2006-10-03	16.25	17.15	15.91	16.80	80416408
2006-10-04	16.62	16.75	16.07	16.41	31778276
2006-10-05	16.50	16.96	16.29	16.91	18036930
2006-10-06	16.74	17.24	16.62	17.01	11236787
2006-10-09	16.96	17.44	16.90	17.09	9004243
2006-10-10	17.25	17.35	16.89	17.26	9346650
2006-10-11	17.10	17.94	17.09	17.61	11844100
2006-10-12	17.85	17.85	17.33	17.42	10737250
2006-10-13	17.42	17.47	17.19	17.30	8668498
2006-10-16	17.46	18.24	17.46	17.95	12122971
2006-10-17	17.80	17.88	17.35	17.49	11277900
2006-10-18	17.80	17.82	16.91	16.99	14810900
2006-10-19	16.93	17.15	16.75	16.92	14824730
2006-10-20	16.98	17.37	16.62	17.09	11328466
2006-10-23	16.97	17.01	16.27	16.37	17316660
2006-10-24	16.45	16.60	16.20	16.32	12521020
2006-10-25	16.57	16.80	16.39	16.49	13352395
2006-10-26	16.60	17.00	16.54	16.88	19355884
2006-10-27	16.99	17.92	16.93	17.65	29024192
2006-10-30	17.80	17.83	17.27	17.57	8924335
2006-10-31	17.69	18.40	17.62	18.28	19087360
2006-11-01	18.42	18.68	17.82	17.86	15059003
2006-11-02	17.71	18.44	17.69	18.34	15297060
2006-11-03	18.75	18.87	18.30	18.36	13238858
2006-11-06	18.65	18.80	18.37	18.69	8930694
2006-11-07	18.69	19.44	18.68	19.25	16843696
2006-11-08	18.97	19.39	18.80	19.15	8935730
2006-11-09	19.58	19.64	18.11	18.21	19567009
2006-11-10	18.39	18.82	18.22	18.80	8482837
2006-11-13	18.98	19.48	18.86	19.32	10710928
2006-11-14	19.41	19.80	18.95	19.73	11131480
2006-11-15	19.85	20.16	19.55	19.67	14780288
2006-11-16	19.74	19.75	19.28	19.62	19789266
2006-11-17	18.54	19.50	18.30	19.05	28332721
2006-11-20	19.49	20.94	19.30	20.86	30398506
2006-11-21	21.23	21.35	20.18	20.35	24818155
2006-11-22	20.50	20.97	20.05	20.81	14555217
2006-11-24	20.50	20.94	20.40	20.61	4667354
2006-11-27	20.58	20.95	20.06	20.08	13134868
2006-11-28	19.93	20.34	19.53	20.20	17322699
2006-11-29	20.67	20.86	20.10	20.30	13045004
2006-11-30	20.52	20.90	20.15	20.61	13134267
2006-12-01	20.56	20.70	19.93	20.20	13424081
2006-12-04	20.30	20.70	20.05	20.45	8870021
2006-12-05	20.60	20.85	20.46	20.54	8530413
2006-12-06	20.80	21.60	20.66	21.24	17380957
2006-12-07	21.44	21.85	20.78	20.87	18460557
2006-12-08	20.60	21.05	20.37	20.71	11806036
2006-12-11	20.69	20.98	20.47	20.54	7610069
2006-12-12	20.50	20.64	19.96	20.17	12620763
2006-12-13	20.39	20.39	19.72	19.79	16354848
2006-12-14	19.85	20.28	19.80	20.12	8743295
2006-12-15	20.34	20.40	19.81	20.01	10348808
2006-12-18	20.09	20.25	19.54	19.69	9591672
2006-12-19	19.60	20.06	19.35	19.97	9742595
2006-12-20	20.10	20.18	19.70	19.79	7422491
2006-12-21	19.70	19.97	19.20	19.40	7982210
2006-12-22	19.51	19.77	19.22	19.30	5379175
2006-12-26	19.37	19.48	19.27	19.33	3518517
2006-12-27	19.55	19.60	19.21	19.27	4914332
2006-12-28	19.19	19.35	19.10	19.15	5159114
2006-12-29	19.15	19.51	19.13	19.19	4977785
2007-01-03	19.40	20.10	19.18	19.54	12819910
2007-01-04	19.57	20.11	19.20	19.95	13384443
2007-01-05	19.52	19.58	19.17	19.41	12776991
2007-01-08	19.35	19.73	19.25	19.38	7557958
2007-01-09	19.56	19.96	19.20	19.73	17781109
2007-01-10	19.75	21.10	19.65	20.88	28507922
2007-01-11	20.81	21.05	20.13	20.70	24544793
2007-01-12	20.29	20.75	20.17	20.39	13828931
2007-01-16	20.30	20.57	19.80	19.90	13090356
2007-01-17	19.81	20.04	19.52	19.60	10721552
2007-01-18	19.40	19.50	18.60	18.76	17926201
2007-01-19	18.57	19.00	18.42	18.45	13630962
2007-01-22	18.54	18.55	17.92	18.30	14233677
2007-01-23	18.20	18.64	18.15	18.50	11030768
2007-01-24	18.74	19.45	18.54	19.49	14822844
2007-01-25	19.40	19.84	18.80	18.95	16176074
2007-01-26	18.86	19.27	18.49	19.02	11964524
2007-01-29	18.93	19.05	18.60	19.04	9492587
2007-01-30	19.16	19.16	18.75	18.79	5271889
2007-01-31	18.77	18.84	18.14	18.29	18321289
2007-02-01	18.40	18.45	17.90	18.35	24954631
2007-02-02	18.38	18.71	18.32	18.46	9972039
2007-02-05	18.21	18.49	17.95	18.19	14199386
2007-02-06	18.21	18.40	18.00	18.38	13247186
2007-02-07	18.75	18.95	18.43	18.80	18898886
2007-02-08	18.78	18.80	18.46	18.55	9622231
2007-02-09	18.87	19.20	18.26	18.31	16350941
2007-02-12	18.35	18.41	17.86	17.91	13736698
2007-02-13	18.11	18.31	17.92	18.26	15548551
2007-02-14	18.38	18.69	18.35	18.49	13527635
2007-02-15	18.46	19.39	18.41	19.35	20367988
2007-02-16	19.27	19.86	19.17	19.81	18044253
2007-02-20	19.77	20.02	19.40	19.83	11525155
2007-02-21	19.84	20.05	19.50	19.96	13531320
2007-02-22	20.19	20.43	19.92	20.18	13778652
2007-02-23	20.05	20.32	19.85	20.08	12345996
2007-02-26	19.92	20.05	19.58	19.86	16900617
2007-02-27	20.33	21.20	20.21	20.46	40888183
2007-02-28	20.30	20.68	20.03	20.52	17248914
2007-03-01	20.12	20.84	20.00	20.40	17027056
2007-03-02	20.35	20.50	19.80	19.83	13180541
2007-03-05	19.25	19.64	19.06	19.09	13428877
2007-03-06	19.28	19.40	19.03	19.24	13532124
2007-03-07	19.18	19.45	18.93	19.03	8221489
2007-03-08	19.37	19.45	18.75	18.78	14808392
2007-03-09	19.01	19.08	18.50	18.64	9684897
2007-03-12	18.66	19.08	18.60	18.86	7872254
2007-03-13	18.30	18.44	17.82	17.84	16883258
2007-03-14	17.85	18.02	17.34	17.97	17504513
2007-03-15	17.98	18.31	17.95	18.13	12047614
2007-03-16	18.06	18.21	17.64	17.79	8436883
2007-03-19	17.96	18.05	17.34	17.46	10447810
2007-03-20	17.50	18.05	17.40	17.93	11683755
2007-03-21	17.97	18.08	17.68	18.07	8265657
2007-03-22	18.10	18.25	17.79	18.08	8885148
2007-03-23	18.05	18.37	18.05	18.20	6602930
2007-03-26	18.09	18.17	17.67	18.00	8546541
2007-03-27	17.92	18.10	17.65	17.67	7006006
2007-03-28	17.60	17.64	17.02	17.09	16874214
2007-03-29	17.22	17.25	16.70	16.77	13420651
2007-03-30	16.91	17.15	16.74	16.81	11151019
2007-04-02	16.77	16.86	16.42	16.68	8993169
2007-04-03	16.69	16.77	16.42	16.58	12658986
2007-04-04	16.68	17.10	16.60	16.85	8962985
2007-04-05	16.91	17.25	16.89	17.18	7005945
2007-04-09	17.32	17.35	16.97	17.00	7209365
2007-04-10	16.92	17.07	16.66	16.95	5856219
2007-04-11	16.97	17.10	16.80	16.89	6398404
2007-04-12	16.83	17.01	16.77	16.91	5754223
2007-04-13	16.95	16.97	16.71	16.83	5996254
2007-04-16	16.86	17.02	16.72	16.79	6266645
2007-04-17	16.80	17.10	16.63	17.06	7886988
2007-04-18	16.98	17.48	16.85	17.18	9124999
2007-04-19	17.03	17.64	16.91	17.35	7015109
2007-04-20	17.68	17.69	17.08	17.34	9862398
2007-04-23	17.25	17.30	16.60	16.67	13019582
2007-04-24	16.85	17.07	16.51	16.94	13172895
2007-04-25	16.81	16.92	16.60	16.75	14752389
2007-04-26	16.75	16.91	16.65	16.70	18588317
2007-04-27	16.46	16.51	16.04	16.28	26177852
2007-04-30	16.26	16.40	16.00	16.14	17520272
2007-05-01	16.18	16.51	15.98	16.38	15310381
2007-05-02	16.40	16.67	16.25	16.53	8076952
2007-05-03	16.44	17.36	16.26	17.10	19776338
2007-05-04	17.28	17.71	17.03	17.60	18022508
2007-05-07	18.30	18.46	17.69	17.80	19382276
2007-05-08	18.00	18.01	17.52	17.74	8009368
2007-05-09	17.55	17.76	17.43	17.72	10543241
2007-05-10	17.88	18.18	17.23	17.35	11604823
2007-05-11	17.42	17.64	17.32	17.52	4748159
2007-05-14	17.59	17.71	17.15	17.20	6245526
2007-05-15	17.23	17.47	16.88	16.96	9744989
2007-05-16	17.03	17.11	16.70	17.04	10790716
2007-05-17	17.22	17.25	16.84	17.00	12499580
2007-05-18	17.30	17.44	16.45	16.51	21501632
2007-05-21	16.55	16.63	16.30	16.37	15506137
2007-05-22	16.45	16.49	16.26	16.30	8308480
2007-05-23	16.31	16.34	16.00	16.02	12273184
2007-05-24	15.90	15.90	15.28	15.50	34872284
2007-05-25	15.57	15.69	15.25	15.51	16132832
2007-05-29	15.78	16.12	15.75	15.93	13758637
2007-05-30	15.79	15.79	15.47	15.57	13317458
2007-05-31	15.55	15.79	15.36	15.70	13929475
2007-06-01	15.81	16.34	15.75	16.24	16136977
2007-06-04	16.08	16.39	15.95	16.04	8139860
2007-06-05	16.02	16.26	15.77	16.26	12534178
2007-06-06	16.12	16.35	15.77	15.81	13301335
2007-06-07	15.82	16.20	15.75	15.89	13445465
2007-06-08	15.92	16.46	15.80	16.45	14264991
2007-06-11	16.34	16.68	16.33	16.37	9354066
2007-06-12	16.25	16.93	16.13	16.71	17087078
2007-06-13	16.88	17.18	16.68	17.05	13931854
2007-06-14	17.11	17.30	16.89	16.97	12348219
2007-06-15	17.21	17.27	16.88	17.05	12540839
2007-06-18	17.13	17.17	16.91	17.09	7326779
2007-06-19	16.92	17.67	16.75	17.64	17335007
2007-06-20	17.65	17.76	17.36	17.36	9563297
2007-06-21	17.35	17.87	17.27	17.76	14969042
2007-06-22	17.71	18.00	17.40	18.00	46177966
2007-06-25	17.89	17.96	17.03	17.11	19319319
2007-06-26	17.35	17.41	16.92	17.31	17125962
2007-06-27	17.26	17.65	17.09	17.51	14606909
2007-06-28	17.48	17.53	17.14	17.21	13340340
2007-06-29	17.66	18.45	17.54	18.21	28053731
2007-07-02	17.96	18.20	17.73	18.08	15097236
2007-07-03	18.31	18.88	18.27	18.32	14446243
2007-07-05	18.39	18.61	18.06	18.22	13768717
2007-07-06	18.25	18.33	17.91	18.22	14782119
2007-07-09	18.17	18.30	18.02	18.20	8991479
2007-07-10	18.00	19.10	17.94	18.47	21779917
2007-07-11	18.40	18.40	17.81	17.92	20114451
2007-07-12	18.07	18.49	17.75	18.44	15349032
2007-07-13	18.45	18.77	18.33	18.58	18878894
2007-07-16	18.97	19.00	18.57	18.63	13250486
2007-07-17	18.74	19.69	18.73	19.40	21472443
2007-07-18	19.15	19.36	18.91	19.04	14318102
2007-07-19	19.25	19.60	19.07	19.51	29823417
2007-07-20	19.79	20.04	19.49	19.64	22249599
2007-07-23	19.77	19.90	19.22	19.26	16245856
2007-07-24	19.10	19.23	18.58	18.82	16592725
2007-07-25	18.95	19.02	18.50	18.79	11822038
2007-07-26	18.60	19.26	18.50	18.59	19657457
2007-07-27	18.58	19.17	18.55	18.58	20449101
2007-07-30	18.66	18.99	18.66	18.89	8786146
2007-07-31	19.06	19.08	17.80	18.00	25907998
2007-08-01	18.00	18.01	17.20	17.54	23268888
2007-08-02	17.36	17.51	16.60	17.32	22846007
2007-08-03	17.54	17.58	16.86	16.86	12780679
2007-08-06	16.86	17.09	16.29	17.01	12635319
2007-08-07	16.98	17.18	16.38	17.09	13784426
2007-08-08	17.24	17.95	17.18	17.60	12792766
2007-08-09	17.25	17.93	16.98	17.58	13384192
2007-08-10	17.57	17.80	17.00	17.56	10905756
2007-08-13	17.63	17.69	17.19	17.46	9013311
2007-08-14	17.50	17.78	17.34	17.38	9279304
2007-08-15	17.28	17.54	16.87	16.94	9189475
2007-08-16	17.07	17.14	16.16	16.44	17910328
2007-08-17	16.78	17.10	16.44	16.72	12176232
2007-08-20	16.82	17.24	16.51	17.10	11274935
2007-08-21	17.01	17.08	16.80	16.97	11941645
2007-08-22	17.16	17.80	16.94	17.69	18251870
2007-08-23	17.79	18.25	17.74	17.85	21800001
2007-08-24	16.00	16.28	15.68	15.75	71828267
2007-08-27	15.72	15.76	15.27	15.39	20087125
2007-08-28	15.35	15.79	15.33	15.52	11123830
2007-08-29	15.90	16.30	15.76	16.25	14253156
2007-08-30	16.17	16.27	15.88	16.05	12059009
2007-08-31	16.29	16.66	16.13	16.57	9470787
2007-09-04	16.59	17.18	16.48	17.03	10071958
2007-09-05	16.94	17.16	16.81	17.12	8803470
2007-09-06	17.15	17.24	16.85	16.87	8096085
2007-09-07	16.65	16.74	16.22	16.44	9840629
2007-09-10	16.58	16.78	16.16	16.53	6878283
2007-09-11	16.75	17.00	16.62	16.72	11177910
2007-09-12	16.71	17.00	16.34	16.37	12479883
2007-09-13	16.48	16.60	16.27	16.52	9609794
2007-09-14	16.33	16.65	16.26	16.40	8554437
2007-09-17	16.36	16.38	15.89	16.00	11819173
2007-09-18	16.07	16.25	15.95	16.20	13794825
2007-09-19	16.25	16.39	15.42	15.57	25925732
2007-09-20	15.55	15.77	15.49	15.64	10512370
2007-09-21	15.64	16.10	15.64	15.94	12306664
2007-09-24	16.01	16.23	15.72	15.80	10364758
2007-09-25	15.78	16.06	15.76	16.00	7043951
2007-09-26	16.10	16.70	16.10	16.53	12536412
2007-09-27	16.67	16.68	16.28	16.31	7019858
2007-09-28	16.35	16.50	16.22	16.37	6277431
2007-10-01	16.14	16.33	16.05	16.29	9738946
2007-10-02	16.34	16.99	16.24	16.85	11381276
2007-10-03	16.70	16.88	16.44	16.58	5814586
2007-10-04	16.55	16.79	16.45	16.76	6256479
2007-10-05	16.77	16.88	16.59	16.78	8164279
2007-10-08	16.67	16.76	16.51	16.73	6256414
2007-10-09	16.65	16.73	16.38	16.53	9670161
2007-10-10	16.46	16.78	16.45	16.77	13854834
2007-10-11	16.82	17.34	16.60	16.90	17443363
2007-10-12	16.98	17.16	16.90	17.13	9412436
2007-10-15	16.74	17.37	16.74	16.95	11145734
2007-10-16	16.83	17.08	16.76	16.87	8165572
2007-10-17	17.15	17.48	17.05	17.48	19366706
2007-10-18	17.44	18.01	17.29	17.91	15793855
2007-10-19	17.94	18.10	17.25	17.48	14515013
2007-10-22	17.46	17.69	17.12	17.61	8975828
2007-10-23	17.75	18.03	17.59	18.03	10657087
2007-10-24	17.55	17.66	16.77	17.22	22281633
2007-10-25	17.30	17.32	16.28	16.64	20825945
2007-10-26	16.95	17.00	16.39	16.85	13802971
2007-10-29	16.90	17.91	16.90	17.86	13451421
2007-10-30	17.88	18.09	17.58	17.98	8268635
2007-10-31	18.01	18.20	17.51	18.03	9902558
2007-11-01	17.84	18.50	17.75	18.18	13050322
2007-11-02	18.50	18.55	17.78	18.29	9248874
2007-11-05	18.07	18.44	17.84	18.25	7823421
2007-11-06	18.15	18.84	18.15	18.59	13253849
2007-11-07	18.38	18.57	18.19	18.36	10633604
2007-11-08	18.12	18.33	17.51	17.81	13464704
2007-11-09	17.66	18.01	17.25	17.55	10123069
2007-11-12	17.47	17.80	17.10	17.14	10964987
2007-11-13	17.27	17.65	17.11	17.61	9729264
2007-11-14	17.60	17.69	17.16	17.20	11279195
2007-11-15	17.00	17.51	17.00	17.37	8170522
2007-11-16	17.36	17.61	17.26	17.52	11463563
2007-11-19	17.31	17.56	16.44	16.50	12054210
2007-11-20	16.65	16.92	15.79	16.10	14222668
2007-11-21	16.01	16.75	15.63	16.24	13886150
2007-11-23	16.29	16.57	16.00	16.52	2966316
2007-11-26	16.35	16.89	15.97	15.99	8911534
2007-11-27	16.07	16.68	16.02	16.65	19959129
2007-11-28	15.41	15.59	14.50	14.96	41770545
2007-11-29	14.82	15.29	14.82	15.19	11989224
2007-11-30	15.22	15.35	14.85	14.94	7670276
2007-12-03	14.86	15.30	14.82	15.11	8061340
2007-12-04	15.08	15.25	14.93	14.95	7818636
2007-12-05	15.28	15.59	15.12	15.40	9490636
2007-12-06	15.39	15.65	15.21	15.34	6476612
2007-12-07	15.25	15.65	15.22	15.65	6316208
2007-12-10	15.53	15.95	15.21	15.24	7821924
2007-12-11	15.25	15.34	14.71	14.82	13311060
2007-12-12	15.00	15.14	14.49	14.71	11862967
2007-12-13	14.67	14.98	14.24	14.52	9802868
2007-12-14	14.29	14.50	14.15	14.39	9623025
2007-12-17	14.15	14.56	14.15	14.27	8046155
2007-12-18	14.31	14.67	14.31	14.58	6334455
2007-12-19	14.55	14.69	14.35	14.40	11237705
2007-12-20	14.48	14.50	14.13	14.38	13464532
2007-12-21	14.54	14.55	14.15	14.25	10209281
2007-12-24	14.10	14.23	14.00	14.14	4405879
2007-12-26	14.16	14.33	14.00	14.12	5849681
2007-12-27	14.04	14.12	13.71	13.74	6463648
2007-12-28	13.78	14.10	13.49	14.01	9354533
2007-12-31	14.02	14.10	13.81	13.98	9614513
2008-01-02	13.90	13.94	13.22	13.33	20485034
2008-01-03	13.32	13.35	12.80	13.23	16088932
2008-01-04	12.96	12.99	12.00	12.31	14879091
2008-01-07	12.37	12.41	11.71	12.01	16949214
2008-01-08	12.06	12.15	11.04	11.14	22130982
2008-01-09	11.20	11.64	10.99	11.58	20173296
2008-01-10	11.52	11.73	11.19	11.47	13136580
2008-01-11	11.37	11.46	10.83	10.85	12672460
2008-01-14	11.26	11.48	11.08	11.24	14425258
2008-01-15	11.13	11.20	10.67	10.72	8666906
2008-01-16	10.32	11.35	10.30	10.98	19434049
2008-01-17	11.02	11.18	10.49	10.53	11235519
2008-01-18	10.48	10.99	10.27	10.74	19717404
2008-01-22	10.20	10.47	9.99	10.17	18931014
2008-01-23	10.03	10.61	9.77	10.49	18288090
2008-01-24	10.92	11.95	10.90	11.63	24327573
2008-01-25	12.00	12.19	11.48	11.53	20566314
2008-01-28	11.52	11.90	11.36	11.88	11033580
2008-01-29	12.00	12.04	11.61	11.93	10508161
2008-01-30	11.90	12.19	11.14	11.83	9445107
2008-01-31	11.80	12.01	11.63	11.87	10683812
2008-02-01	12.05	13.03	11.92	12.76	16029536
2008-02-04	12.80	12.93	12.42	12.55	7504278
2008-02-05	12.25	12.40	11.70	11.77	8722095
2008-02-06	11.78	11.87	10.51	10.57	21037204
2008-02-07	10.41	10.99	10.02	10.83	18521924
2008-02-08	10.74	11.30	10.71	11.03	13314550
2008-02-11	11.15	11.58	10.90	11.42	8481220
2008-02-12	11.46	11.51	11.01	11.07	8372591
2008-02-13	11.25	11.34	10.90	11.22	10114524
2008-02-14	11.25	11.32	10.85	10.98	8108298
2008-02-15	11.04	11.04	10.62	10.77	7979058
2008-02-19	10.94	10.96	10.43	10.47	9031735
2008-02-20	10.49	11.08	10.41	10.99	16656437
2008-02-21	11.31	11.60	11.15	11.31	16523649
2008-02-22	11.25	11.31	10.58	11.12	32670993
2008-02-25	11.40	11.83	11.32	11.77	16682004
2008-02-26	11.74	12.17	11.63	12.05	13607108
2008-02-27	12.05	12.22	11.63	11.85	19333297
2008-02-28	11.78	11.79	11.24	11.40	13886734
2008-02-29	11.25	11.40	11.08	11.31	15343830
2008-03-03	11.30	11.88	11.30	11.71	16569489
2008-03-04	11.66	11.96	11.33	11.93	13697750
2008-03-05	11.96	12.18	11.57	11.75	13803640
2008-03-06	11.86	12.00	11.48	11.52	24049132
2008-03-07	10.76	11.08	10.25	10.94	34989599
2008-03-10	10.83	11.07	10.62	10.62	11433390
2008-03-11	10.82	11.00	10.49	10.78	19009581
2008-03-12	10.80	11.19	10.70	10.96	7491474
2008-03-13	10.91	11.80	10.76	11.68	16577284
2008-03-14	11.77	11.85	11.06	11.27	10366751
2008-03-17	10.91	11.46	10.69	11.27	12172908
2008-03-18	11.50	11.69	11.04	11.29	14179097
2008-03-19	11.30	11.35	10.75	10.75	13339306
2008-03-20	10.69	10.75	10.42	10.64	13264699
2008-03-24	10.67	11.38	10.67	11.27	16381628
2008-03-25	11.35	11.50	11.16	11.31	10841737
2008-03-26	11.26	12.00	10.98	11.55	21088062
2008-03-27	11.46	11.64	11.17	11.21	7835624
2008-03-28	11.32	11.51	11.08	11.13	6772718
2008-03-31	11.08	11.25	10.76	10.88	11038634
2008-04-01	11.11	11.26	10.95	11.11	13626619
2008-04-02	11.15	11.52	11.13	11.23	15656445
2008-04-03	11.30	11.76	11.07	11.56	24383069
2008-04-04	11.62	11.79	11.22	11.56	18643908
2008-04-07	11.61	11.69	11.12	11.22	13486493
2008-04-08	11.09	11.17	10.89	11.02	11755601
2008-04-09	11.03	11.10	10.86	10.91	11214209
2008-04-10	10.90	11.24	10.59	11.12	13285681
2008-04-11	10.89	10.98	10.62	10.64	8151418
2008-04-14	10.60	10.86	10.51	10.61	10794418
2008-04-15	10.66	10.78	10.35	10.50	11092776
2008-04-16	10.76	10.95	10.53	10.87	14325728
2008-04-17	10.77	11.08	10.64	10.74	6922581
2008-04-18	11.01	11.53	10.97	11.31	17668372
2008-04-21	11.45	11.97	11.41	11.97	14510106
2008-04-22	11.75	11.81	11.48	11.57	16131038
2008-04-23	11.80	12.49	11.80	12.46	27005251
2008-04-24	12.56	13.20	12.31	13.16	32696117
2008-04-25	13.10	13.17	12.55	13.14	16466805
2008-04-28	13.34	13.40	12.90	12.93	12157725
2008-04-29	12.86	13.07	12.75	13.04	8578921
2008-04-30	13.06	13.16	12.82	12.95	10318704
2008-05-01	12.91	13.58	12.80	13.55	16149292
2008-05-02	13.68	13.69	13.00	13.33	15782013
2008-05-05	13.35	13.38	13.03	13.18	9023534
2008-05-06	13.11	13.24	12.79	13.20	10405464
2008-05-07	13.12	13.52	13.04	13.18	9632380
2008-05-08	13.22	13.44	13.00	13.30	7569501
2008-05-09	13.19	13.50	13.07	13.39	7355518
2008-05-12	13.52	13.77	13.25	13.70	13803738
2008-05-13	13.87	14.51	13.75	14.30	17598735
2008-05-14	14.48	14.56	13.93	14.03	15151484
2008-05-15	14.09	15.01	14.06	14.83	16169601
2008-05-16	14.95	15.25	14.65	15.15	17418634
2008-05-19	15.16	15.44	14.70	14.83	11347796
2008-05-20	14.58	14.58	13.93	14.39	12546350
2008-05-21	14.53	14.70	13.98	14.13	10293831
2008-05-22	14.21	14.54	14.16	14.37	8520335
2008-05-23	14.20	14.45	14.12	14.44	6781165
2008-05-27	13.89	14.26	13.60	14.21	14621897
2008-05-28	14.25	14.34	13.94	14.34	9725059
2008-05-29	14.35	14.35	13.95	14.08	22714115
2008-05-30	16.95	17.86	16.82	17.36	73808286
2008-06-02	17.33	17.69	17.03	17.28	19978570
2008-06-03	17.39	17.45	17.05	17.30	16041638
2008-06-04	17.35	17.49	16.87	17.01	21370030
2008-06-05	17.07	17.70	16.99	17.60	14363875
2008-06-06	17.37	17.55	16.94	17.05	9713637
2008-06-09	17.06	17.13	16.52	16.98	9455296
2008-06-10	16.80	16.85	16.02	16.10	19116667
2008-06-11	16.02	16.17	15.73	15.76	11847290
2008-06-12	16.08	16.45	15.81	15.97	12051817
2008-06-13	16.19	17.41	16.09	16.88	17185991
2008-06-16	16.83	17.17	16.62	16.75	14113531
2008-06-17	16.77	16.99	16.58	16.61	11533535
2008-06-18	16.50	16.79	16.16	16.35	10374667
2008-06-19	16.25	17.52	16.11	17.50	16927601
2008-06-20	17.27	17.55	17.09	17.47	17242120
2008-06-23	17.69	18.06	17.54	17.62	14978224
2008-06-24	17.39	17.78	17.17	17.38	10473870
2008-06-25	17.67	18.31	17.60	18.06	13445258
2008-06-26	17.50	17.75	16.89	17.23	19305125
2008-06-27	17.12	17.80	16.86	17.68	14963931
2008-06-30	17.77	18.20	17.44	17.66	10733985
2008-07-01	17.34	17.93	17.28	17.79	14807214
2008-07-02	17.84	17.84	16.95	16.97	9969671
2008-07-03	16.90	17.07	16.29	16.92	13186170
2008-07-07	17.01	17.67	16.69	17.02	11183873
2008-07-08	17.01	17.09	16.22	16.79	15617230
2008-07-09	16.69	16.77	15.40	15.50	23545764
2008-07-10	15.57	15.89	15.09	15.66	20029837
2008-07-11	15.31	15.48	14.36	15.36	25932998
2008-07-14	15.65	15.77	14.77	15.09	12066111
2008-07-15	14.92	15.49	14.55	15.05	14988231
2008-07-16	15.13	15.52	14.77	15.51	12291227
2008-07-17	15.76	16.21	15.58	16.00	13756834
2008-07-18	15.82	15.99	15.22	15.55	11633208
2008-07-21	15.57	15.65	14.87	15.08	10653249
2008-07-22	14.89	15.27	14.49	15.24	13350942
2008-07-23	15.38	15.70	14.90	15.09	12158287
2008-07-24	14.70	14.80	14.35	14.47	16476224
2008-07-25	14.09	14.92	13.99	14.79	18424430
2008-07-28	14.55	14.82	14.43	14.48	8222096
2008-07-29	14.59	14.92	14.48	14.78	11124527
2008-07-30	14.84	15.00	14.40	14.71	9918658
2008-07-31	14.47	15.14	14.42	14.79	14173296
2008-08-01	14.77	15.01	14.55	14.69	9371949
2008-08-04	14.57	14.68	14.16	14.23	12813369
2008-08-05	14.36	14.72	14.09	14.59	13182743
2008-08-06	14.64	15.12	14.17	14.88	15284880
2008-08-07	14.92	15.72	14.61	15.30	17016448
2008-08-08	15.37	15.82	15.21	15.55	9752216
2008-08-11	15.90	16.21	15.79	15.82	15913440
2008-08-12	15.98	15.99	15.24	15.93	19545415
2008-08-13	15.88	16.20	15.66	16.02	11037296
2008-08-14	15.91	16.46	15.78	16.32	8584336
2008-08-15	16.43	16.63	15.85	15.88	19320740
2008-08-18	16.00	16.10	15.54	15.86	11459379
2008-08-19	15.74	16.04	15.54	15.87	13027910
2008-08-20	16.00	16.31	15.86	16.05	9217340
2008-08-21	16.08	16.25	15.71	15.84	6741027
2008-08-22	16.04	16.19	15.88	15.99	6452079
2008-08-25	16.17	16.17	15.62	15.67	10843169
2008-08-26	14.88	15.12	14.29	14.63	38614948
2008-08-27	14.74	14.85	14.26	14.44	21113477
2008-08-28	14.71	14.89	14.40	14.76	23304696
2008-08-29	14.17	14.44	13.80	14.11	30079342
2008-09-02	14.35	14.41	13.87	14.17	12711246
2008-09-03	13.98	13.98	12.55	12.63	32022218
2008-09-04	12.27	12.29	11.71	11.94	32880250
2008-09-05	11.72	12.49	11.72	12.39	18523890
2008-09-08	12.73	12.85	11.96	12.11	13565961
2008-09-09	12.14	12.15	11.46	11.62	15024858
2008-09-10	11.82	11.86	11.32	11.39	11918308
2008-09-11	11.17	11.94	11.05	11.68	16451860
2008-09-12	11.48	11.68	11.32	11.60	11554156
2008-09-15	11.19	11.24	10.58	10.80	18164133
2008-09-16	10.40	10.97	10.31	10.69	22618851
2008-09-17	10.37	10.61	10.09	10.12	18691647
2008-09-18	10.51	10.98	10.11	10.59	19639385
2008-09-19	11.22	11.83	10.93	11.06	21100635
2008-09-22	10.98	11.05	10.44	10.47	5423062
2008-09-23	10.43	10.60	10.08	10.24	8193159
2008-09-24	10.39	10.68	10.22	10.48	9097070
2008-09-25	10.59	10.97	10.32	10.76	12544527
2008-09-26	10.27	10.31	9.57	9.70	30933239
2008-09-29	9.50	9.57	8.45	8.63	23931066
2008-09-30	8.80	9.30	8.56	9.30	13181170
2008-10-01	9.26	9.32	8.89	9.12	8130789
2008-10-02	9.01	9.05	8.49	8.54	11828254
2008-10-03	8.69	9.15	8.42	8.51	13966676
2008-10-06	8.25	8.40	7.66	8.11	19330144
2008-10-07	8.40	8.41	7.56	7.58	13117356
2008-10-08	7.30	8.03	7.20	7.52	19932600
2008-10-09	7.73	7.96	7.15	7.30	11296144
2008-10-10	7.12	7.58	6.63	7.00	16313221
2008-10-13	7.29	7.89	7.27	7.84	10706237
2008-10-14	8.13	8.29	7.62	7.68	14823079
2008-10-15	7.79	7.93	7.08	7.14	12260631
2008-10-16	7.14	7.43	6.77	7.39	13703008
2008-10-17	7.27	7.73	7.08	7.37	10352160
2008-10-20	7.57	7.57	6.95	7.27	10400783
2008-10-21	7.15	7.19	6.73	6.74	13194903
2008-10-22	6.79	7.00	6.40	6.57	15045278
2008-10-23	6.51	6.58	6.08	6.31	13573094
2008-10-24	5.72	6.34	5.61	6.09	18567693
2008-10-27	6.01	6.40	5.93	6.06	11211957
2008-10-28	6.31	6.53	5.75	6.49	16520144
2008-10-29	6.54	7.15	6.25	6.94	15792302
2008-10-30	7.08	7.58	7.06	7.18	14488440
2008-10-31	6.99	7.18	6.66	6.96	9627368
2008-11-03	6.91	6.99	6.55	6.70	9668008
2008-11-04	7.22	7.69	7.11	7.36	22085991
2008-11-05	7.29	7.57	7.11	7.11	9703989
2008-11-06	7.04	7.17	6.57	6.62	11521267
2008-11-07	6.67	6.71	6.30	6.49	10506747
2008-11-10	6.70	6.75	6.11	6.17	7944614
2008-11-11	6.14	6.21	5.80	6.10	8950749
2008-11-12	6.11	6.11	5.69	5.73	8660745
2008-11-13	5.70	6.17	5.28	6.16	12852908
2008-11-14	6.14	6.14	5.59	5.81	10727858
2008-11-17	5.69	5.91	5.51	5.68	9416535
2008-11-18	5.73	5.87	5.42	5.55	10809306
2008-11-19	5.47	5.62	5.04	5.04	9590388
2008-11-20	4.93	5.25	4.71	4.78	18176823
2008-11-21	4.88	5.12	4.48	5.11	17064756
2008-11-24	5.29	5.54	5.08	5.53	11887459
2008-11-25	5.47	5.65	5.28	5.34	9530469
2008-11-26	5.30	5.80	5.19	5.80	9407401
2008-11-28	5.72	5.85	5.60	5.80	2589981
2008-12-01	5.68	5.68	5.21	5.21	8755995
2008-12-02	5.29	5.34	4.93	5.09	15866436
2008-12-03	5.59	6.18	5.50	6.13	27267432
2008-12-04	5.95	6.06	5.55	5.70	11402247
2008-12-05	5.78	5.78	5.30	5.76	12298074
2008-12-08	5.95	5.95	5.53	5.73	13474387
2008-12-09	5.66	6.58	5.52	6.40	23738890
2008-12-10	6.45	7.00	6.30	6.50	20158706
2008-12-11	6.41	6.65	6.14	6.19	10434312
2008-12-12	6.07	6.67	6.00	6.57	16581800
2008-12-15	6.59	6.71	6.30	6.64	10861649
2008-12-16	6.76	7.34	6.73	7.29	23040591
2008-12-17	7.06	7.57	6.97	7.18	28022767
2008-12-18	7.23	7.27	6.71	6.84	20339820
2008-12-19	6.97	7.26	6.92	7.13	18125879
2008-12-22	7.02	7.28	6.69	6.89	15502306
2008-12-23	6.84	6.99	6.50	6.59	10116606
2008-12-24	6.53	6.66	6.51	6.56	3091801
2008-12-26	6.60	6.64	6.30	6.45	4734947
2008-12-29	6.46	6.50	6.05	6.27	16013947
2008-12-30	6.39	6.65	6.21	6.64	10734517
2008-12-31	6.54	6.75	6.47	6.67	6976111
2009-01-02	6.67	7.25	6.55	7.11	10971958
2009-01-05	7.00	7.30	6.97	7.02	12329384
2009-01-06	7.02	7.73	7.02	7.64	17849266
2009-01-07	7.35	7.48	7.00	7.31	14301961
2009-01-08	7.23	7.35	7.04	7.28	10462946
2009-01-09	7.28	7.35	6.81	6.86	15493270
2009-01-12	6.77	6.83	6.37	6.52	11035955
2009-01-13	6.44	6.81	6.15	6.38	18447287
2009-01-14	6.30	6.40	6.13	6.31	11101853
2009-01-15	6.31	6.65	6.21	6.50	11092202
2009-01-16	6.63	6.87	6.22	6.31	26170952
2009-01-20	6.25	6.29	5.66	5.80	21009771
2009-01-21	5.88	6.17	5.85	6.16	14167691
2009-01-22	5.98	6.32	5.81	6.21	20009867
2009-01-23	6.09	6.86	6.00	6.75	21259900
2009-01-26	6.76	7.08	6.58	6.84	14629753
2009-01-27	6.94	7.31	6.93	7.20	12289836
2009-01-28	7.34	7.56	7.24	7.52	14549893
2009-01-29	7.37	7.43	7.14	7.23	10584553
2009-01-30	7.20	7.43	7.10	7.29	14751683
2009-02-02	7.15	7.46	7.10	7.34	8570560
2009-02-03	7.34	7.53	7.17	7.49	11398041
2009-02-04	7.48	7.95	7.29	7.68	18363030
2009-02-05	7.93	8.21	7.80	8.08	26022076
2009-02-06	8.08	8.44	8.04	8.28	15020436
2009-02-09	8.37	8.40	8.07	8.16	12027397
2009-02-10	8.16	8.28	7.69	7.84	15758456
2009-02-11	7.97	8.05	7.66	7.83	11769449
2009-02-12	7.78	7.94	7.52	7.93	18204759
2009-02-13	8.02	8.29	7.92	8.19	12142390
2009-02-17	7.90	7.94	7.35	7.44	20967110
2009-02-18	7.63	7.73	7.24	7.49	11596278
2009-02-19	7.56	7.73	6.96	7.00	12414492
2009-02-20	6.90	7.16	6.57	7.02	22824898
2009-02-23	7.10	7.10	6.56	6.61	10331464
2009-02-24	7.02	7.51	6.95	7.48	21835718
2009-02-25	7.45	7.83	7.29	7.64	19812936
2009-02-26	7.68	7.96	7.49	7.51	10918993
2009-02-27	7.43	7.66	7.23	7.51	13436882
2009-03-02	7.32	7.62	7.07	7.13	14385189
2009-03-03	7.26	7.41	6.99	7.18	10959129
2009-03-04	7.34	7.79	7.22	7.58	13855584
2009-03-05	7.44	7.87	7.41	7.52	24563325
2009-03-06	8.30	8.30	7.95	8.06	39081506
2009-03-09	8.02	8.50	7.63	7.67	21100372
2009-03-10	7.98	8.40	7.93	8.30	19271093
2009-03-11	8.42	8.77	8.37	8.64	18919021
2009-03-12	8.61	8.94	8.60	8.86	14441369
2009-03-13	8.85	9.14	8.67	8.98	15746029
2009-03-16	8.91	9.00	8.31	8.39	12599203
2009-03-17	8.47	8.89	8.35	8.88	19073590
2009-03-18	8.86	9.50	8.83	9.46	27449264
2009-03-19	9.48	9.50	8.80	8.87	20827548
2009-03-20	9.01	9.16	8.54	8.75	13157857
2009-03-23	8.78	9.28	8.78	9.28	11264089
2009-03-24	9.34	9.36	9.02	9.11	12777734
2009-03-25	9.33	9.69	8.86	9.18	16423032
2009-03-26	9.26	9.68	9.18	9.65	13772343
2009-03-27	9.50	9.57	9.21	9.27	7089096
2009-03-30	9.23	9.25	8.87	9.04	9204461
2009-03-31	9.13	9.39	9.04	9.16	9177977
2009-04-01	9.00	9.59	8.88	9.47	13392164
2009-04-02	9.64	10.09	9.53	9.87	15639401
2009-04-03	10.08	10.19	9.71	10.06	18897127
2009-04-06	9.75	9.78	9.40	9.73	13330285
2009-04-07	9.55	9.60	9.30	9.47	8584953
2009-04-08	9.50	10.06	9.50	10.05	15375024
2009-04-09	10.32	10.70	10.25	10.47	15527881
2009-04-13	10.50	10.50	9.95	10.23	12704426
2009-04-14	10.16	10.76	10.07	10.30	15127323
2009-04-15	10.23	10.57	9.97	10.31	23025291
2009-04-16	10.52	10.68	10.27	10.62	11098033
2009-04-17	10.48	10.56	10.30	10.42	6926211
2009-04-20	10.10	10.17	9.75	9.79	9774243
2009-04-21	9.83	10.05	9.60	9.88	13992170
2009-04-22	9.61	10.43	9.55	10.12	13396481
2009-04-23	10.20	10.21	9.70	10.17	11293226
2009-04-24	10.19	10.49	9.91	10.41	10709888
2009-04-27	10.31	10.79	10.23	10.48	11060339
2009-04-28	10.37	10.37	10.05	10.15	10844630
2009-04-29	10.26	10.64	10.12	10.32	12919641
2009-04-30	10.34	11.25	10.33	10.98	24823967
2009-05-01	11.17	11.41	10.94	11.25	15954335
2009-05-04	11.40	11.93	11.40	11.59	16159787
2009-05-05	11.50	11.56	11.06	11.29	13255607
2009-05-06	11.42	11.72	11.06	11.61	20566127
2009-05-07	11.74	11.78	10.60	10.91	15874570
2009-05-08	10.85	10.87	10.06	10.57	21808737
2009-05-11	10.35	10.96	10.30	10.72	13312918
2009-05-12	10.81	10.85	10.20	10.36	9991451
2009-05-13	10.30	10.37	9.98	10.19	11028841
2009-05-14	10.21	10.82	10.13	10.68	10268727
2009-05-15	10.68	10.91	10.50	10.69	9478363
2009-05-18	11.15	11.35	10.92	11.28	16505575
2009-05-19	11.20	11.67	11.11	11.39	14174960
2009-05-20	11.50	11.62	11.13	11.28	11948230
2009-05-21	11.18	11.35	10.94	11.09	12384900
2009-05-22	11.06	11.15	10.76	10.96	9942022
2009-05-26	10.78	11.65	10.76	11.62	16389966
2009-05-27	11.70	11.91	11.43	11.50	24063305
2009-05-28	11.73	11.76	11.16	11.69	21394629
2009-05-29	11.66	11.84	11.01	11.43	27548655
2009-06-01	11.65	12.22	11.52	12.13	20415548
2009-06-02	11.56	11.67	10.96	11.16	25323784
2009-06-03	10.80	11.03	10.62	10.78	17913364
2009-06-04	10.88	11.38	10.83	11.34	12321147
2009-06-05	11.40	11.56	11.10	11.37	12146039
2009-06-08	11.14	11.30	10.91	11.21	8462639
2009-06-09	11.79	12.94	11.75	12.84	48117830
2009-06-10	12.80	12.93	12.31	12.92	20916131
2009-06-11	12.72	12.85	12.39	12.51	14575987
2009-06-12	12.53	12.55	12.10	12.33	9841974
2009-06-15	12.22	12.53	12.04	12.47	10991546
2009-06-16	12.51	12.60	11.94	11.95	13231564
2009-06-17	11.95	12.09	11.45	11.66	28116029
2009-06-18	11.75	11.77	11.17	11.27	18644350
2009-06-19	11.50	12.03	11.47	12.01	22292550
2009-06-22	12.35	12.38	11.45	11.48	29852330
2009-06-23	11.39	11.62	11.05	11.52	19013559
2009-06-24	11.70	11.91	11.61	11.77	11422398
2009-06-25	11.70	12.08	11.56	12.00	11955630
2009-06-26	11.97	12.20	11.76	11.80	16626685
2009-06-29	11.84	11.93	11.60	11.67	10205939
2009-06-30	11.79	11.88	11.45	11.64	8914121
2009-07-01	11.71	12.05	11.61	11.74	7905351
2009-07-02	11.60	11.75	11.43	11.67	9181899
2009-07-06	11.60	11.73	11.14	11.40	6850634
2009-07-07	11.85	12.05	11.46	11.50	18813027
2009-07-08	11.62	11.63	11.03	11.28	12691982
2009-07-09	11.46	11.83	11.33	11.64	11749632
2009-07-10	11.58	11.82	11.47	11.68	9068482
2009-07-13	11.69	11.91	11.34	11.89	10986170
2009-07-14	11.87	12.34	11.80	12.23	17568493
2009-07-15	12.73	12.90	12.59	12.74	16570032
2009-07-16	12.69	13.30	12.62	13.11	17725118
2009-07-17	13.15	13.18	12.82	13.17	7221062
2009-07-20	13.35	13.48	13.00	13.44	8358496
2009-07-21	13.44	13.65	12.99	13.61	16756636
2009-07-22	13.59	14.08	13.50	13.98	14350795
2009-07-23	14.01	14.07	13.79	13.98	12247412
2009-07-24	13.65	13.81	13.36	13.58	12401854
2009-07-27	13.55	13.79	13.41	13.71	7624067
2009-07-28	13.67	14.15	13.65	14.11	10710611
2009-07-29	13.93	13.98	13.61	13.75	9809836
2009-07-30	13.99	14.00	13.49	13.59	22035942
2009-07-31	13.47	13.74	13.24	13.34	12341899
2009-08-03	13.47	13.93	13.47	13.80	11019310
2009-08-04	13.87	14.47	13.71	14.13	14301865
2009-08-05	14.13	14.24	13.73	14.04	11560250
2009-08-06	13.89	14.12	13.54	13.59	9608700
2009-08-07	14.00	14.01	13.38	13.54	11034155
2009-08-10	13.54	13.67	13.26	13.32	6951031
2009-08-11	13.28	13.54	13.13	13.31	9810025
2009-08-12	13.31	13.90	13.29	13.78	8237476
2009-08-13	13.86	14.26	13.70	14.25	11343618
2009-08-14	14.07	14.18	13.61	13.69	7508843
2009-08-17	13.43	13.49	13.21	13.27	7667644
2009-08-18	13.41	13.76	13.41	13.68	9279048
2009-08-19	13.48	13.98	13.30	13.92	10601389
2009-08-20	13.96	14.15	13.80	14.01	9284797
2009-08-21	14.16	14.29	13.84	14.23	8104649
2009-08-24	14.33	14.40	13.85	13.91	10845679
2009-08-25	13.90	14.12	13.76	14.09	8819862
2009-08-26	14.13	14.44	14.00	14.40	11502620
2009-08-27	14.36	14.65	14.01	14.63	20595629
2009-08-28	15.66	15.85	15.19	15.36	26351908
2009-08-31	15.23	15.34	15.10	15.25	10701209
2009-09-01	15.20	15.70	14.92	15.02	13278190
2009-09-02	14.95	15.14	14.83	14.90	9212099
2009-09-03	14.92	15.13	14.89	14.97	10305012
2009-09-04	15.00	15.70	14.91	15.70	9216175
2009-09-08	15.85	16.30	15.78	16.25	12251926
2009-09-09	16.16	16.37	15.99	16.32	9993167
2009-09-10	16.38	16.71	16.24	16.41	10809136
2009-09-11	16.72	16.72	16.02	16.32	10250885
2009-09-14	16.16	16.40	16.09	16.17	7136649
2009-09-15	16.19	16.36	16.09	16.21	10275537
2009-09-16	16.32	16.49	15.94	16.43	13857893
2009-09-17	16.33	16.60	15.92	15.93	11558037
2009-09-18	16.10	16.24	15.88	16.07	11027683
2009-09-21	16.00	16.00	15.62	15.76	9926312
2009-09-22	15.85	16.11	15.72	15.98	7244007
2009-09-23	16.28	16.54	16.19	16.22	10600881
2009-09-24	16.30	16.30	15.55	15.70	10315457
2009-09-25	15.47	15.91	15.32	15.72	12043841
2009-09-28	15.77	16.48	15.77	16.22	8663761
2009-09-29	16.20	16.34	15.80	15.92	8903812
2009-09-30	15.98	16.30	15.71	16.19	10802602
2009-10-01	16.15	16.19	14.95	14.96	13054529
2009-10-02	14.77	15.56	14.76	15.09	11536296
2009-10-05	15.20	15.44	14.98	15.25	7876053
2009-10-06	15.37	15.71	15.30	15.48	8271619
2009-10-07	15.49	15.49	14.99	15.12	11174852
2009-10-08	15.26	15.27	14.73	14.90	14294415
2009-10-09	14.95	15.65	14.83	15.62	10766824
2009-10-12	15.84	16.10	15.47	15.97	12106300
2009-10-13	15.88	16.23	15.80	16.00	12908998
2009-10-14	16.40	16.48	16.20	16.41	12365762
2009-10-15	16.26	16.32	15.73	15.84	11582039
2009-10-16	15.63	15.71	14.95	15.50	19582853
2009-10-19	15.66	15.84	15.28	15.57	11834683
2009-10-20	15.65	15.72	15.15	15.24	19023589
2009-10-21	15.22	15.34	14.89	14.99	13820946
2009-10-22	14.94	15.02	14.48	14.88	12663972
2009-10-23	14.89	14.99	14.39	14.58	12362377
2009-10-26	15.13	15.39	14.83	14.99	21191160
2009-10-27	15.03	15.34	14.42	14.44	16600009
2009-10-28	14.23	14.51	13.67	13.73	19795675
2009-10-29	13.87	14.32	13.87	14.24	10100611
2009-10-30	14.21	14.22	13.69	13.73	9602086
2009-11-02	13.77	13.97	13.50	13.83	8150447
2009-11-03	13.71	13.98	13.36	13.94	7615188
2009-11-04	14.14	14.63	13.97	14.23	12630821
2009-11-05	14.49	14.86	14.41	14.70	9844738
2009-11-06	14.60	14.90	14.50	14.73	7604951
2009-11-09	15.00	15.34	14.96	15.24	8809492
2009-11-10	15.27	15.55	15.11	15.46	10999899
2009-11-11	15.60	15.82	15.39	15.54	8343913
2009-11-12	15.58	15.80	15.24	15.28	10018188
2009-11-13	15.31	15.89	15.27	15.84	8533290
2009-11-16	15.99	16.30	15.95	16.24	10732044
2009-11-17	16.40	16.47	16.15	16.42	7976656
2009-11-18	16.33	16.40	16.08	16.09	9034848
2009-11-19	15.59	15.59	14.86	15.27	20580874
2009-11-20	15.08	15.33	14.95	15.28	9418268
2009-11-23	15.50	15.67	15.44	15.61	9349200
2009-11-24	15.65	15.76	15.42	15.66	8829198
2009-11-25	15.72	15.94	15.66	15.90	6977311
2009-11-27	15.46	15.79	15.37	15.63	3157421
2009-11-30	15.64	15.68	15.12	15.42	12812813
2009-12-01	15.71	16.09	15.68	16.03	8370177
2009-12-02	16.04	16.57	16.00	16.53	9869487
2009-12-03	16.69	16.85	16.52	16.53	12875791
2009-12-04	17.90	18.20	17.44	18.06	27745683
2009-12-07	18.00	18.38	17.81	17.91	12996573
2009-12-08	17.59	18.08	17.59	17.86	13745222
2009-12-09	17.83	18.27	17.75	18.27	9309645
2009-12-10	18.35	18.72	18.26	18.67	13057561
2009-12-11	18.72	18.73	18.26	18.43	10923441
2009-12-14	18.56	19.02	18.35	18.99	13009740
2009-12-15	18.97	18.98	18.69	18.73	9232254
2009-12-16	18.83	19.74	18.83	19.54	18137923
2009-12-17	19.33	19.53	19.20	19.25	15241179
2009-12-18	19.36	20.00	19.31	19.99	20632497
2009-12-21	19.98	20.05	19.86	19.96	9032413
2009-12-22	19.98	20.25	19.94	20.02	7583427
2009-12-23	20.03	20.23	19.96	20.07	6278425
2009-12-24	20.20	20.79	20.15	20.68	5364495
2009-12-28	20.78	20.98	20.42	20.56	7726343
2009-12-29	20.59	20.63	20.12	20.26	6186898
2009-12-30	20.56	20.99	20.53	20.83	10887819
2009-12-31	20.96	21.07	20.75	20.75	7476082
2010-01-04	21.05	21.31	20.94	21.03	9392872
2010-01-05	20.99	21.53	20.85	21.43	13749447
2010-01-06	21.53	21.76	21.30	21.62	11170783
2010-01-07	21.60	21.64	21.06	21.12	10263411
2010-01-08	21.14	21.45	21.06	21.36	12276126
2010-01-11	21.48	21.57	21.05	21.20	7378130
2010-01-12	21.28	21.29	20.26	20.36	13540030
2010-01-13	20.53	20.88	19.92	20.69	15758207
2010-01-14	20.60	20.64	20.27	20.40	9136172
2010-01-15	20.59	20.60	19.54	19.58	15971546
2010-01-19	19.75	20.40	19.66	20.35	11612682
2010-01-20	20.15	20.30	19.61	19.97	10968845
2010-01-21	20.40	20.70	19.92	20.05	12630035
2010-01-22	19.99	20.05	18.76	18.81	18309175
2010-01-25	19.06	19.39	18.89	18.94	13255612
2010-01-26	18.87	19.22	18.68	18.81	14048942
2010-01-27	18.80	19.20	18.71	19.06	9174330
2010-01-28	19.04	19.06	18.26	18.50	13266468
2010-01-29	18.75	18.84	17.25	17.43	20415139
2010-02-01	17.52	18.57	17.52	18.55	16483463
2010-02-02	18.43	18.77	18.34	18.64	10445010
2010-02-03	18.50	19.01	18.46	18.96	10464556
2010-02-04	18.85	18.85	17.92	17.98	11332637
2010-02-05	18.13	18.25	17.58	18.17	13341719
2010-02-08	18.31	18.66	17.88	18.07	9815139
2010-02-09	18.38	18.51	17.98	18.24	13912796
2010-02-10	18.28	18.46	17.82	18.26	9385315
2010-02-11	18.35	19.27	18.07	19.12	14690122
2010-02-12	19.05	19.69	18.85	19.39	15845023
2010-02-16	19.67	20.19	19.55	20.06	12889520
2010-02-17	20.20	20.26	19.86	19.99	7134378
2010-02-18	19.85	20.09	19.69	19.97	6988675
2010-02-19	19.89	20.48	19.89	20.04	11913708
2010-02-22	20.34	20.38	19.89	19.96	8366894
2010-02-23	19.78	19.86	19.22	19.42	8424465
2010-02-24	19.67	19.82	19.10	19.28	14760130
2010-02-25	18.98	19.22	18.51	19.19	11445147
2010-02-26	19.11	19.32	18.71	19.32	9181584
2010-03-01	19.50	20.23	19.42	20.08	12376431
2010-03-02	20.59	20.83	20.27	20.38	13893099
2010-03-03	20.55	20.60	19.81	19.96	14590695
2010-03-04	20.09	20.20	19.84	20.13	25577783
2010-03-05	19.65	20.41	19.53	20.40	38196472
2010-03-08	20.47	20.61	20.16	20.27	11320982
2010-03-09	20.18	20.65	20.11	20.29	11836391
2010-03-10	20.25	20.75	20.25	20.64	12200062
2010-03-11	20.54	20.55	20.21	20.51	9462780
2010-03-12	20.51	20.56	20.02	20.28	10320051
2010-03-15	20.21	20.22	19.74	19.87	9587375
2010-03-16	19.94	20.45	19.80	20.41	10916134
2010-03-17	20.41	20.71	20.17	20.45	13971964
2010-03-18	20.57	20.75	20.14	20.31	8176478
2010-03-19	20.28	20.36	19.85	20.06	9936224
2010-03-22	19.99	20.67	19.90	20.56	10904119
2010-03-23	20.67	21.46	20.62	21.14	22674929
2010-03-24	20.93	21.07	20.73	20.77	10633942
2010-03-25	21.10	21.19	20.40	20.44	17257978
2010-03-26	20.46	20.69	20.00	20.03	13712067
2010-03-29	20.16	20.50	20.16	20.46	7839664
2010-03-30	20.55	20.90	20.40	20.76	10352987
2010-03-31	20.44	20.64	20.10	20.42	11866204
2010-04-01	20.52	20.95	20.21	20.38	11053735
2010-04-05	20.51	20.98	20.37	20.96	9977940
2010-04-06	20.78	21.00	20.62	20.85	7554813
2010-04-07	20.80	20.89	20.51	20.69	6381335
2010-04-08	20.49	20.68	20.17	20.63	9324745
2010-04-09	20.72	20.98	20.53	20.97	7897046
2010-04-12	20.96	21.31	20.86	21.14	9371990
2010-04-13	21.16	21.19	20.76	20.94	10502069
2010-04-14	21.44	22.58	21.41	22.55	25513603
2010-04-15	22.57	22.87	22.51	22.58	16252520
2010-04-16	22.57	22.57	21.63	22.10	19563501
2010-04-19	21.86	21.91	21.20	21.62	17608134
2010-04-20	21.90	22.38	21.82	21.84	15948978
2010-04-21	22.15	22.48	21.37	21.76	13843852
2010-04-22	21.40	21.90	20.96	21.81	13804018
2010-04-23	21.82	22.41	21.74	22.18	17553001
2010-04-26	22.30	22.48	21.78	21.84	11023707
2010-04-27	22.10	22.50	21.39	21.42	18909244
2010-04-28	21.78	22.08	21.26	21.60	10139890
2010-04-29	21.61	21.87	21.41	21.82	8875499
2010-04-30	21.77	21.80	20.59	20.66	15123468
2010-05-03	20.89	21.05	20.60	20.79	9403787
2010-05-04	20.51	20.52	19.28	19.63	19914368
2010-05-05	19.35	20.00	19.20	19.42	17851493
2010-05-06	19.40	19.79	17.26	18.86	21144058
2010-05-07	18.70	19.26	18.13	18.86	24432401
2010-05-10	19.92	20.97	18.31	19.89	11487273
2010-05-11	19.62	20.09	19.36	19.51	9373475
2010-05-12	19.66	20.07	19.57	19.94	11964880
2010-05-13	19.72	20.09	19.12	19.28	14003587
2010-05-14	18.77	18.77	17.61	18.49	31966830
2010-05-17	18.50	18.83	17.93	18.58	14860679
2010-05-18	18.76	18.82	17.86	18.02	15580705
2010-05-19	18.01	18.75	17.74	18.51	22764385
2010-05-20	18.03	18.30	17.38	17.84	27444406
2010-05-21	18.05	19.70	17.95	19.32	30406784
2010-05-24	19.36	19.36	18.42	18.47	17773923
2010-05-25	17.67	18.64	17.45	18.55	21718597
2010-05-26	18.82	19.24	18.34	18.37	27476835
2010-05-27	18.89	19.26	18.81	19.25	14978568
2010-05-28	19.45	19.48	18.59	18.98	15715288
2010-06-01	18.86	19.46	18.65	18.65	14600174
2010-06-02	18.81	19.54	18.53	19.52	14229146
2010-06-03	19.60	19.76	19.09	19.52	12357042
2010-06-04	19.06	19.53	18.73	18.81	10020495
2010-06-07	18.90	19.01	17.97	18.06	14085154
2010-06-08	17.94	17.94	16.65	17.21	32494844
2010-06-09	17.26	17.84	16.95	17.04	15682388
2010-06-10	17.20	17.54	17.12	17.45	11329823
2010-06-11	17.29	17.89	17.15	17.88	11744689
2010-06-14	18.39	18.42	17.44	17.49	21338618
2010-06-15	17.75	19.03	17.75	18.94	20492259
2010-06-16	18.83	19.31	18.46	19.25	18193389
2010-06-17	19.40	19.45	18.77	19.09	13540148
2010-06-18	19.01	19.23	18.96	19.04	11335822
2010-06-21	19.43	19.45	18.39	18.53	21615106
2010-06-22	18.62	18.91	18.29	18.37	22697266
2010-06-23	18.35	18.78	18.11	18.48	11936785
2010-06-24	18.43	18.60	17.51	17.67	18030876
2010-06-25	17.68	17.68	17.05	17.37	19046219
2010-06-28	17.38	17.50	16.98	17.13	13492451
2010-06-29	16.80	16.86	16.13	16.28	18388083
2010-06-30	16.22	16.35	15.72	15.76	16709932
2010-07-01	15.75	16.47	15.71	16.30	23504860
2010-07-02	16.30	16.40	15.80	16.06	10102916
2010-07-06	16.47	16.64	15.63	15.84	15366637
2010-07-07	15.79	16.59	15.75	16.57	15757278
2010-07-08	16.68	16.74	16.16	16.47	20615816
2010-07-09	16.15	16.71	16.12	16.62	12001128
2010-07-12	16.79	17.30	16.60	17.20	17660581
2010-07-13	17.40	17.49	17.10	17.35	14882975
2010-07-14	17.85	17.90	17.22	17.47	16818802
2010-07-15	17.48	17.49	17.04	17.35	11764284
2010-07-16	17.30	17.30	16.59	16.63	13870722
2010-07-19	16.76	17.16	16.68	17.05	9719309
2010-07-20	16.65	16.85	16.28	16.79	14057952
2010-07-21	16.60	16.82	16.22	16.31	19155411
2010-07-22	16.42	16.80	16.35	16.64	14306978
2010-07-23	16.52	16.60	16.10	16.47	20986551
2010-07-26	16.55	16.55	16.19	16.31	13505641
2010-07-27	16.32	16.38	15.80	15.94	19317485
2010-07-28	15.91	16.01	15.33	15.37	22948102
2010-07-29	15.39	15.43	14.69	14.87	32718894
2010-07-30	14.66	15.08	14.40	14.92	31269811
2010-08-02	15.22	15.39	14.88	15.28	11731410
2010-08-03	15.17	15.20	14.88	14.97	9973408
2010-08-04	14.99	15.30	14.78	15.26	14800769
2010-08-05	15.46	15.62	15.11	15.14	14114385
2010-08-06	14.95	15.32	14.92	15.20	10610308
2010-08-09	15.29	15.52	15.08	15.40	7625456
2010-08-10	15.13	15.15	14.66	14.82	15465809
2010-08-11	14.50	14.62	14.26	14.55	17174190
2010-08-12	14.10	14.70	13.87	14.66	18988642
2010-08-13	14.66	14.95	14.50	14.51	12869024
2010-08-16	14.44	14.91	14.37	14.68	10802865
2010-08-17	14.90	15.10	14.69	14.75	9833214
2010-08-18	14.75	15.08	14.68	14.99	10816549
2010-08-19	14.92	15.06	14.65	14.91	17480872
2010-08-20	16.68	16.73	16.07	16.16	41255647
2010-08-23	16.39	16.44	15.65	15.72	19451577
2010-08-24	15.58	16.30	15.44	16.22	27857888
2010-08-25	16.30	16.59	15.89	16.53	21624076
2010-08-26	16.67	16.67	15.98	16.00	22707493
2010-08-27	16.20	16.71	15.70	16.57	19153911
2010-08-30	16.63	16.74	16.41	16.47	13567294
2010-08-31	16.38	16.55	15.74	15.91	16234272
2010-09-01	16.14	16.56	16.08	16.24	14936966
2010-09-02	16.29	16.81	16.18	16.81	11965806
2010-09-03	17.06	17.24	16.65	17.00	11345553
2010-09-07	16.95	17.29	16.88	17.13	16561803
2010-09-08	17.08	17.44	16.93	17.39	16721899
2010-09-09	17.47	17.59	17.16	17.40	14321788
2010-09-10	17.46	17.54	16.84	17.02	18177506
2010-09-13	17.20	17.64	17.15	17.47	14491172
2010-09-14	17.37	17.55	16.91	17.44	16557021
2010-09-15	17.33	17.39	17.00	17.32	11484971
2010-09-16	17.23	17.50	17.11	17.32	9940737
2010-09-17	17.68	17.99	17.64	17.91	18898807
2010-09-20	17.98	18.00	17.51	17.68	13380706
2010-09-21	17.75	17.75	17.50	17.54	10863137
2010-09-22	17.48	17.53	16.97	17.22	19249004
2010-09-23	17.11	17.78	16.85	17.35	12223486
2010-09-24	17.70	18.16	17.67	17.72	17590114
2010-09-27	17.73	17.77	17.39	17.43	13124021
2010-09-28	17.44	17.77	17.16	17.50	17065932
2010-09-29	17.48	17.83	17.37	17.70	12846388
2010-09-30	17.86	18.09	17.35	17.51	17328938
2010-10-01	17.72	17.99	17.46	17.50	15859196
2010-10-04	17.33	17.44	16.87	17.23	12848735
2010-10-05	17.11	17.15	16.50	16.90	34347486
2010-10-06	16.78	16.97	16.28	16.42	18062067
2010-10-07	16.41	16.74	16.26	16.58	10680792
2010-10-08	16.68	16.91	16.42	16.77	16751571
2010-10-11	16.84	16.98	16.69	16.71	7834358
2010-10-12	16.61	17.06	16.44	16.98	15386159
2010-10-13	17.11	17.44	16.75	17.31	15116100
2010-10-14	17.47	17.47	17.00	17.15	12242047
2010-10-15	17.29	17.39	16.95	17.11	15113042
2010-10-18	17.04	17.10	16.74	16.90	10394087
2010-10-19	16.70	17.02	16.51	16.71	11144343
2010-10-20	16.75	17.29	16.72	17.05	15274240
2010-10-21	17.08	17.24	16.87	17.24	11856234
2010-10-22	17.17	17.74	17.17	17.70	9180561
2010-10-25	17.79	17.98	17.39	17.57	14383136
2010-10-26	17.48	17.76	17.28	17.51	7460043
2010-10-27	17.69	18.82	17.62	18.70	28890982
2010-10-28	18.77	19.30	18.65	19.20	19631773
2010-10-29	19.31	19.42	18.97	19.28	15393560
2010-11-01	19.44	19.74	19.14	19.51	13795496
2010-11-02	19.84	20.09	19.58	19.63	16311201
2010-11-03	19.61	19.79	19.46	19.69	9954928
2010-11-04	19.97	20.70	19.84	20.52	15143234
2010-11-05	20.72	20.95	20.37	20.80	12425572
2010-11-08	20.65	21.00	20.65	20.77	6746437
2010-11-09	20.77	20.79	20.33	20.45	10424885
2010-11-10	20.52	20.55	19.96	20.26	10727156
2010-11-11	19.66	20.10	18.93	20.02	15637891
2010-11-12	19.96	20.37	19.47	19.83	13654042
2010-11-15	19.99	20.09	19.22	19.43	13889707
2010-11-16	19.35	19.44	18.83	18.94	13646331
2010-11-17	18.98	19.34	18.69	18.74	13169335
2010-11-18	19.05	19.31	18.86	18.94	18388418
2010-11-19	19.39	20.43	19.25	20.09	33654132
2010-11-22	20.05	20.25	19.82	20.00	11145113
2010-11-23	19.78	20.11	19.68	19.80	10386420
2010-11-24	19.90	20.05	19.70	19.81	10137053
2010-11-26	19.74	19.81	19.58	19.58	3601471
2010-11-29	19.54	19.76	19.06	19.40	11138242
2010-11-30	19.27	19.62	19.12	19.28	9085335
2010-12-01	19.64	20.20	19.61	20.20	15872513
2010-12-02	20.13	20.49	19.94	20.46	18773315
2010-12-03	19.99	20.55	19.90	20.44	13006193
2010-12-06	20.38	20.50	20.10	20.24	6898549
2010-12-07	20.53	20.65	20.16	20.19	7705120
2010-12-08	20.17	20.33	19.88	20.10	9493109
2010-12-09	20.28	20.28	19.73	19.75	8165580
2010-12-10	19.60	19.82	19.39	19.56	11118748
2010-12-13	19.65	19.82	19.11	19.15	12849929
2010-12-14	19.19	19.52	18.94	19.13	8130350
2010-12-15	19.07	19.30	18.60	18.62	11469455
2010-12-16	18.72	18.83	18.52	18.57	7891579
2010-12-17	18.77	19.12	18.66	18.86	20617981
2010-12-20	18.75	19.21	18.47	19.05	15355622
2010-12-21	19.09	19.17	19.00	19.07	7910457
2010-12-22	19.07	19.10	18.64	18.88	8287199
2010-12-23	18.88	19.05	18.77	18.93	5530562
2010-12-27	18.81	18.87	18.51	18.72	6343595
2010-12-28	18.70	18.75	18.37	18.55	6148460
2010-12-29	18.56	18.60	18.41	18.44	4007120
2010-12-30	18.41	18.44	18.19	18.37	5560080
2010-12-31	18.36	18.55	18.20	18.55	5687440
2011-01-03	18.74	18.90	18.39	18.54	13439137
2011-01-04	18.56	18.73	17.95	18.12	29106341
2011-01-05	17.96	18.56	17.78	18.56	15256417
2011-01-06	18.72	19.66	18.55	19.56	17353992
2011-01-07	19.85	20.34	19.46	20.04	23809985
2011-01-10	19.96	20.45	19.76	20.28	15554187
2011-01-11	20.45	20.66	20.25	20.53	11327315
2011-01-12	20.72	20.99	20.38	20.99	12941096
2011-01-13	21.01	21.50	20.77	21.43	15790890
2011-01-14	21.48	21.88	21.29	21.87	12481116
2011-01-18	21.55	22.01	21.54	21.89	10643557
2011-01-19	21.56	21.59	21.06	21.23	13419908
2011-01-20	20.77	20.87	20.06	20.43	18863910
2011-01-21	20.74	20.80	19.98	20.08	11909591
2011-01-24	20.13	20.44	19.91	19.97	12730215
2011-01-25	19.95	19.98	19.57	19.79	12220886
2011-01-26	19.96	20.11	19.64	20.01	7322982
2011-01-27	20.21	20.49	20.04	20.27	10328581
2011-01-28	20.25	20.31	19.09	19.16	17031830
2011-01-31	19.19	19.32	18.82	19.01	14053171
2011-02-01	19.29	19.77	19.13	19.57	12508310
2011-02-02	19.30	19.64	19.21	19.50	9701720
2011-02-03	19.41	19.71	19.34	19.48	12334347
2011-02-04	19.60	20.04	19.56	19.75	18173485
2011-02-07	19.82	20.24	19.70	20.09	14144902
2011-02-08	20.08	20.42	19.85	20.24	11278483
2011-02-09	20.19	20.31	19.79	19.87	10597090
2011-02-10	19.74	19.76	19.47	19.67	10685274
2011-02-11	19.62	19.87	19.51	19.75	7588246
2011-02-14	19.78	20.18	19.59	19.77	10210111
2011-02-15	19.71	19.77	18.63	18.78	32298167
2011-02-16	18.98	18.98	18.69	18.83	14228593
2011-02-17	18.75	19.34	18.65	19.02	12786054
2011-02-18	19.06	19.12	18.75	18.89	9349616
2011-02-22	18.41	18.67	18.15	18.23	13068613
2011-02-23	18.20	18.21	17.89	17.97	14077101
2011-02-24	18.04	18.16	17.60	18.01	13616550
2011-02-25	18.33	18.93	18.30	18.92	15571150
2011-02-28	18.91	18.91	18.15	18.28	17745350
2011-03-01	18.38	18.53	18.02	18.02	12319086
2011-03-02	18.00	18.26	17.90	17.99	10264016
2011-03-03	18.15	18.42	17.78	18.22	21865387
2011-03-04	16.74	17.00	15.99	16.13	60903976
2011-03-07	16.22	16.27	15.65	15.81	23722188
2011-03-08	15.85	16.23	15.81	16.19	19888931
2011-03-09	16.10	16.37	15.91	16.16	17607612
2011-03-10	15.88	16.19	15.71	15.84	18812963
2011-03-11	15.72	15.85	15.39	15.67	20049010
2011-03-14	15.51	15.72	15.34	15.63	15802595
2011-03-15	15.16	15.77	14.93	15.59	23059497
2011-03-16	15.42	15.86	15.35	15.36	17923032
2011-03-17	15.58	15.65	15.33	15.42	13971915
2011-03-18	15.55	15.75	15.43	15.62	15112852
2011-03-21	15.85	15.85	15.42	15.51	17792012
2011-03-22	15.50	15.81	15.17	15.63	15490658
2011-03-23	15.61	16.10	15.50	15.96	13244282
2011-03-24	16.10	16.50	16.04	16.31	12824039
2011-03-25	16.17	16.36	15.96	16.07	14100354
2011-03-28	16.08	16.22	15.80	16.15	15104585
2011-03-29	16.36	16.38	15.99	16.12	9172474
2011-03-30	16.28	16.35	15.92	15.97	14066213
2011-03-31	15.98	16.00	15.53	15.55	15945412
2011-04-01	15.63	15.99	15.59	15.93	22363175
2011-04-04	15.94	16.03	15.50	15.53	12528204
2011-04-05	15.73	15.98	15.70	15.85	12125967
2011-04-06	15.93	16.05	15.58	15.93	16039076
2011-04-07	15.96	16.48	15.95	16.16	27212903
2011-04-08	16.53	16.68	16.18	16.39	20364107
2011-04-11	16.35	16.41	15.78	16.05	24259557
2011-04-12	15.84	15.95	15.78	15.85	14991333
2011-04-13	15.95	16.03	15.58	15.65	13939757
2011-04-14	15.58	15.70	15.38	15.66	16878618
2011-04-15	15.66	16.05	15.55	15.97	16486433
2011-04-18	15.63	15.63	15.04	15.24	16867768
2011-04-19	15.19	15.41	14.92	15.38	13298006
2011-04-20	15.66	15.96	15.56	15.92	12936243
2011-04-21	16.00	16.05	15.63	15.70	8257463
2011-04-25	15.71	15.88	15.68	15.83	7652829
2011-04-26	15.87	15.90	15.70	15.81	8477450
2011-04-27	15.74	15.77	15.48	15.74	9276954
2011-04-28	15.72	15.93	15.63	15.83	12450395
2011-04-29	15.55	15.65	15.40	15.43	19738801
2011-05-02	15.46	15.49	15.25	15.29	8548615
2011-05-03	15.27	15.31	14.85	15.00	15750577
2011-05-04	14.99	15.17	14.88	15.00	10229368
2011-05-05	14.94	14.94	14.44	14.57	22533087
2011-05-06	14.67	14.87	14.45	14.68	11345273
2011-05-09	14.73	14.87	14.49	14.80	10506756
2011-05-10	14.96	15.17	14.86	15.05	12313017
2011-05-11	15.09	15.14	14.67	14.83	10895385
2011-05-12	14.69	15.02	14.69	14.94	8900549
2011-05-13	14.91	15.01	14.53	14.60	10615830
2011-05-16	14.51	14.54	14.08	14.19	15921473
2011-05-17	14.15	14.35	14.01	14.30	10434670
2011-05-18	14.31	14.59	14.30	14.54	5984373
2011-05-19	14.55	14.60	14.35	14.43	3864139
2011-05-20	14.38	14.50	14.15	14.34	8413250
2011-05-23	14.13	14.53	14.11	14.34	10691438
2011-05-24	14.42	14.52	14.18	14.21	7449754
2011-05-25	14.21	14.34	14.10	14.18	6240156
2011-05-26	14.24	14.64	14.07	14.56	16436489
2011-05-27	16.16	16.36	15.96	16.17	64358531
2011-05-31	16.24	16.36	15.92	16.24	18464312
2011-06-01	16.24	16.27	15.70	15.72	16254427
2011-06-02	15.75	15.88	15.65	15.73	11146504
2011-06-03	15.50	15.72	15.13	15.15	16282624
2011-06-06	15.13	15.28	14.94	14.96	7044087
2011-06-07	15.01	15.21	14.98	15.00	11331048
2011-06-08	14.93	15.02	14.65	14.71	11890337
2011-06-09	14.72	14.95	14.56	14.82	8119448
2011-06-10	14.73	14.80	14.33	14.40	13860508
2011-06-13	14.40	14.44	14.04	14.11	11427843
2011-06-14	14.28	14.68	14.20	14.22	13835710
2011-06-15	14.08	14.41	14.01	14.05	11128236
2011-06-16	14.05	14.13	13.66	13.79	9553969
2011-06-17	13.90	13.90	13.17	13.21	29757656
2011-06-20	13.35	13.65	13.28	13.40	14135329
2011-06-21	13.47	14.04	13.39	13.97	15344348
2011-06-22	13.96	14.11	13.80	13.89	8286701
2011-06-23	13.70	14.47	13.66	14.46	17405835
2011-06-24	14.43	14.54	14.03	14.06	19840374
2011-06-27	14.02	14.27	13.90	14.14	7392709
2011-06-28	14.18	14.32	14.07	14.15	7683316
2011-06-29	14.24	14.48	14.23	14.33	13076738
2011-06-30	14.40	14.84	14.37	14.77	9462376
2011-07-01	14.79	15.20	14.70	15.11	9706173
2011-07-05	15.30	15.34	15.05	15.19	10959316
2011-07-06	15.15	15.25	14.98	15.08	6590782
2011-07-07	15.21	15.61	15.13	15.39	10344748
2011-07-08	15.21	15.45	15.13	15.41	8560457
2011-07-11	15.15	15.24	14.80	14.86	8785402
2011-07-12	14.81	14.88	14.51	14.81	9036832
2011-07-13	14.85	15.03	14.60	14.72	9302012
2011-07-14	14.75	15.06	14.54	14.68	12456499
2011-07-15	14.76	14.93	14.54	14.87	9404001
2011-07-18	14.79	15.07	14.40	14.63	10637267
2011-07-19	14.78	15.23	14.71	15.18	8934498
2011-07-20	15.21	15.33	14.94	15.08	6013428
2011-07-21	15.06	15.27	14.68	15.15	9925682
2011-07-22	15.18	15.54	15.18	15.33	8288744
2011-07-25	15.19	15.40	15.09	15.29	6083863
2011-07-26	15.40	15.93	15.35	15.52	11230703
2011-07-27	15.38	15.38	15.01	15.04	8270024
2011-07-28	15.04	15.17	14.81	14.98	8530637
2011-07-29	14.80	15.02	14.68	14.82	8538283
2011-08-01	15.01	15.13	14.64	14.86	7809389
2011-08-02	14.74	14.98	14.26	14.27	8813092
2011-08-03	14.27	14.34	13.78	14.25	14066498
2011-08-04	13.99	14.08	13.45	13.46	14071046
2011-08-05	13.61	13.73	12.33	13.02	27488390
2011-08-08	12.33	12.83	11.77	11.96	26487483
2011-08-09	12.20	12.30	11.23	11.98	26655844
2011-08-10	11.75	12.29	11.41	11.94	22144802
2011-08-11	12.03	12.79	11.97	12.63	16175305
2011-08-12	12.79	12.85	12.39	12.58	7322527
2011-08-15	12.67	13.02	12.63	13.00	7296374
2011-08-16	12.86	13.22	12.74	12.94	11135223
2011-08-17	13.01	13.17	12.63	12.85	12327955
2011-08-18	12.46	12.53	11.90	11.97	15725041
2011-08-19	12.87	13.49	12.56	12.68	30482274
2011-08-22	13.00	13.10	12.45	12.56	13720630
2011-08-23	12.66	13.06	12.59	13.05	13322035
2011-08-24	12.99	13.09	12.69	13.07	10004397
2011-08-25	13.09	13.25	12.56	12.63	13973322
2011-08-26	12.54	12.99	12.40	12.89	9099305
2011-08-29	13.08	13.18	12.94	13.16	12463475
2011-08-30	13.08	13.31	13.02	13.22	9210092
2011-08-31	13.28	13.57	13.04	13.15	11133141
2011-09-01	13.22	13.33	13.02	13.02	6727259
2011-09-02	12.75	12.94	12.56	12.89	8173054
2011-09-06	12.32	12.85	12.30	12.83	7913967
2011-09-07	13.05	13.55	13.03	13.50	8482343
2011-09-08	13.46	13.87	13.30	13.43	9097405
2011-09-09	13.27	14.13	13.27	13.69	18818559
2011-09-12	13.50	14.40	13.30	14.39	16468128
2011-09-13	14.44	14.62	14.29	14.58	12883759
2011-09-14	14.65	15.01	14.47	14.80	14200453
2011-09-15	14.95	15.43	14.89	15.20	19796776
2011-09-16	15.08	15.37	14.98	15.17	11739810
2011-09-19	14.91	15.36	14.74	15.24	10912650
2011-09-20	15.17	15.39	15.00	15.02	11864056
2011-09-21	15.05	15.28	14.85	14.86	10942559
2011-09-22	14.31	14.70	14.23	14.57	17787711
2011-09-23	14.35	15.38	14.22	15.30	15147567
2011-09-26	15.41	15.50	14.86	15.35	10703449
2011-09-27	15.45	15.66	15.13	15.23	13284801
2011-09-28	15.31	15.36	14.86	14.89	12525863
2011-09-29	15.16	15.30	14.56	14.96	10857347
2011-09-30	14.74	14.87	14.50	14.52	14145938
2011-10-03	14.39	14.58	14.09	14.15	12398741
2011-10-04	13.98	14.65	13.72	14.55	17981616
2011-10-05	14.54	15.03	14.17	15.00	11467742
2011-10-06	15.01	15.55	14.96	15.43	13283561
2011-10-07	15.48	15.59	15.16	15.35	8948470
2011-10-10	15.60	15.91	15.47	15.67	7743709
2011-10-11	15.60	15.67	15.11	15.31	12966816
2011-10-12	15.45	15.45	14.94	15.11	19165699
2011-10-13	15.02	15.21	14.94	15.13	16933056
2011-10-14	15.34	15.34	14.70	14.98	16351136
2011-10-17	14.89	14.89	14.08	14.30	19390408
2011-10-18	14.31	14.62	14.11	14.56	17788040
2011-10-19	14.54	14.63	13.56	13.70	25561496
2011-10-20	12.99	13.63	12.99	13.32	30418573
2011-10-21	13.54	13.77	13.01	13.14	24074088
2011-10-24	13.20	13.82	13.20	13.80	22294745
2011-10-25	13.73	13.95	13.38	13.40	11992307
2011-10-26	13.64	13.79	13.24	13.66	11398914
2011-10-27	14.07	14.22	13.53	14.07	17821523
2011-10-28	14.03	14.29	13.87	14.09	11434245
2011-10-31	13.89	14.15	13.85	13.99	9183324
2011-11-01	13.57	13.67	13.31	13.52	15093341
2011-11-02	13.69	13.87	13.50	13.60	8689011
2011-11-03	13.72	13.91	13.26	13.90	11790669
2011-11-04	13.76	14.30	13.70	14.24	11726839
2011-11-07	14.24	14.41	14.01	14.39	11140785
2011-11-08	14.55	14.69	14.22	14.62	14345928
2011-11-09	14.23	14.46	14.05	14.11	11898919
2011-11-10	14.32	14.59	14.02	14.48	13610128
2011-11-11	14.59	15.03	14.53	14.92	11438959
2011-11-14	14.86	15.04	14.51	14.84	9279699
2011-11-15	14.79	15.17	14.67	15.08	12154990
2011-11-16	14.96	15.10	14.63	14.68	12267494
2011-11-17	14.13	14.30	13.58	13.76	26839341
2011-11-18	14.50	14.90	14.35	14.65	31037536
2011-11-21	14.40	14.62	14.13	14.38	15624467
2011-11-22	14.33	14.33	13.89	14.01	14338374
2011-11-23	13.88	13.90	13.24	13.39	12476187
2011-11-25	13.28	13.53	13.13	13.14	4484905
2011-11-28	13.61	13.68	13.23	13.38	9526320
2011-11-29	13.52	13.52	13.13	13.20	8374251
2011-11-30	13.55	14.16	13.38	14.12	13693942
2011-12-01	14.19	14.20	13.71	13.86	8822854
2011-12-02	14.43	14.47	13.76	13.79	13590022
2011-12-05	14.03	14.12	13.74	13.78	10821046
2011-12-06	13.84	14.21	13.74	14.10	12373263
2011-12-07	14.34	14.70	14.16	14.58	14271254
2011-12-08	14.35	14.55	14.12	14.15	8549057
2011-12-09	14.16	14.38	13.92	14.29	6789136
2011-12-12	14.13	14.16	13.90	14.11	7189360
2011-12-13	14.26	14.40	13.68	13.77	10199662
2011-12-14	13.77	13.91	13.42	13.49	8174292
2011-12-15	13.80	13.84	13.25	13.32	8414279
2011-12-16	13.35	13.65	13.33	13.52	8139371
2011-12-19	13.60	13.65	13.19	13.22	6930108
2011-12-20	13.43	13.93	13.39	13.90	12354003
2011-12-21	13.89	13.98	13.56	13.79	8376368
2011-12-22	13.80	14.38	13.80	14.31	9551396
2011-12-23	14.29	14.36	14.07	14.14	4533533
2011-12-27	14.15	14.15	13.90	13.91	6446908
2011-12-28	13.96	13.96	13.68	13.73	5293762
2011-12-29	13.73	13.88	13.70	13.75	3107369
2011-12-30	13.70	13.88	13.70	13.85	3182412
2012-01-03	14.13	14.30	13.85	13.99	7046978
2012-01-04	13.95	14.22	13.80	14.19	7097620
2012-01-05	14.47	15.30	14.46	15.23	27001143
2012-01-06	15.28	15.78	15.24	15.72	23179924
2012-01-09	15.88	16.03	15.43	15.85	17819630
2012-01-10	16.01	16.06	15.53	15.62	15533313
2012-01-11	15.40	15.46	14.83	15.27	23509445
2012-01-12	15.22	15.35	15.02	15.23	9840353
2012-01-13	15.10	15.10	14.69	14.78	13651743
2012-01-17	14.99	15.05	14.39	14.46	16915292
2012-01-18	14.55	15.25	14.37	15.12	18902332
2012-01-19	15.23	15.63	15.21	15.46	12597824
2012-01-20	15.43	15.60	15.24	15.53	11168414
2012-01-23	15.52	16.00	15.34	15.97	20124274
2012-01-24	15.74	16.11	15.64	15.75	18576444
2012-01-25	15.78	16.12	15.50	16.02	12865540
2012-01-26	16.18	16.20	15.66	15.76	11323168
2012-01-27	15.27	16.29	15.23	15.79	23460460
2012-01-30	15.65	15.84	15.35	15.74	9781029
2012-01-31	15.85	15.94	15.47	15.54	8793959
2012-02-01	15.77	16.05	15.70	15.94	14224369
2012-02-02	16.00	16.56	15.76	16.51	13309952
2012-02-03	16.74	16.86	16.60	16.64	11676794
2012-02-06	16.55	16.56	16.21	16.34	8077973
2012-02-07	16.38	16.42	16.07	16.28	9217266
2012-02-08	16.31	16.73	16.25	16.43	8984268
2012-02-09	16.46	16.64	16.24	16.43	5808881
2012-02-10	16.20	16.28	16.02	16.05	6191157
2012-02-13	16.05	16.17	15.66	15.94	8576521
2012-02-14	15.87	16.03	15.75	16.00	6805189
2012-02-15	16.05	16.21	15.86	16.14	8026127
2012-02-16	16.23	16.78	16.21	16.73	9003121
2012-02-17	16.72	16.78	16.33	16.37	9627139
2012-02-21	16.39	16.53	15.99	16.00	12798184
2012-02-22	16.00	16.35	15.91	16.00	15894037
2012-02-23	15.97	16.08	15.66	16.06	16049944
2012-02-24	16.31	16.31	15.35	15.46	26893034
2012-02-27	15.35	15.55	15.22	15.33	13641920
2012-02-28	15.36	15.42	15.08	15.26	14525660
2012-02-29	15.27	15.28	14.89	15.00	14473868
2012-03-01	15.02	15.25	14.92	15.10	10878949
2012-03-02	15.04	15.25	14.96	15.07	12991696
2012-03-05	15.00	15.04	14.56	14.79	15285964
2012-03-06	14.56	14.79	14.47	14.62	10650721
2012-03-07	14.69	14.98	14.62	14.81	8150117
2012-03-08	14.88	15.04	14.80	14.96	13081885
2012-03-09	14.94	15.11	14.78	14.87	11425900
2012-03-12	14.87	15.21	14.78	15.04	11592197
2012-03-13	15.22	15.48	15.10	15.48	10555225
2012-03-14	15.62	15.73	15.14	15.37	12974578
2012-03-15	15.37	15.70	15.32	15.63	9896649
2012-03-16	15.60	15.73	15.36	15.38	8215196
2012-03-19	15.31	15.57	15.27	15.44	5464499
2012-03-20	15.34	15.83	15.31	15.76	11191976
2012-03-21	15.74	15.85	15.56	15.74	5764649
2012-03-22	15.62	15.97	15.55	15.78	10655611
2012-03-23	15.75	15.87	15.57	15.84	8087545
2012-03-26	15.90	16.00	15.75	15.87	8052852
2012-03-27	15.85	15.92	15.62	15.75	6887831
2012-03-28	15.76	15.91	15.57	15.62	7943483
2012-03-29	15.53	15.80	15.33	15.74	8021089
2012-03-30	15.78	15.80	15.49	15.73	7010287
2012-04-02	15.65	15.89	15.44	15.88	8221078
2012-04-03	15.78	15.88	15.55	15.65	11192714
2012-04-04	15.50	15.58	15.14	15.29	9247936
2012-04-05	15.19	15.33	15.10	15.14	5124323
2012-04-09	14.94	15.00	14.78	14.94	11006391
2012-04-10	14.94	14.99	14.54	14.75	15641805
2012-04-11	14.83	15.14	14.83	15.07	10004933
2012-04-12	15.04	15.44	15.03	15.31	4815833
2012-04-13	15.20	15.30	15.00	15.12	5189307
2012-04-16	15.17	15.41	15.03	15.25	6708836
2012-04-17	15.30	15.47	15.28	15.41	6641088
2012-04-18	15.30	15.67	15.12	15.60	8418624
2012-04-19	15.58	15.90	15.34	15.44	8236768
2012-04-20	15.42	15.51	15.18	15.20	8484390
2012-04-23	15.11	15.17	14.78	15.11	11558455
2012-04-24	15.15	15.20	14.69	14.72	7563566
2012-04-25	15.01	15.05	14.74	14.96	13347836
2012-04-26	14.99	15.37	14.93	15.35	13143558
2012-04-27	15.07	15.15	14.65	14.89	13391931
2012-04-30	14.87	15.06	14.73	15.01	8718367
2012-05-01	15.01	15.26	14.92	14.99	9856427
2012-05-02	14.88	14.98	14.73	14.82	7768140
2012-05-03	14.81	14.94	14.17	14.28	13179971
2012-05-04	14.22	14.34	13.80	14.02	10295802
2012-05-07	13.92	14.15	13.88	13.97	11615770
2012-05-08	13.92	13.94	13.57	13.90	14489951
2012-05-09	13.41	13.79	13.27	13.66	15596218
2012-05-10	13.72	13.78	13.40	13.56	9122080
2012-05-11	13.53	14.00	13.52	13.81	9607954
2012-05-14	13.67	13.81	13.49	13.53	8737152
2012-05-15	13.55	13.73	13.34	13.38	8849605
2012-05-16	13.43	13.76	13.42	13.56	14835325
2012-05-17	13.65	13.79	13.30	13.30	14602266
2012-05-18	13.81	13.84	12.67	12.76	25081621
2012-05-21	12.78	13.29	12.77	13.25	20246152
2012-05-22	13.25	13.26	12.78	12.99	24103156
2012-05-23	12.87	13.15	12.69	13.10	18618293
2012-05-24	13.11	13.11	12.75	12.86	13832863
2012-05-25	12.83	13.16	12.83	13.07	8254049
2012-05-29	13.14	13.27	12.95	13.05	10718070
2012-05-30	12.89	12.89	12.71	12.78	12064974
2012-05-31	12.74	12.79	12.40	12.53	13367945
2012-06-01	12.34	12.40	11.96	11.97	18855246
2012-06-04	12.04	12.28	11.89	12.02	8513013
2012-06-05	12.25	12.34	12.00	12.30	9071315
2012-06-06	12.36	12.70	12.35	12.67	8919829
2012-06-07	12.78	12.92	12.23	12.23	14188682
2012-06-08	12.11	12.35	12.03	12.28	8871030
2012-06-11	12.28	12.37	11.89	11.91	9429641
2012-06-12	11.98	12.15	11.93	12.05	7668645
2012-06-13	12.00	12.01	11.67	11.77	12124282
2012-06-14	11.83	11.83	11.56	11.60	11950616
2012-06-15	11.57	11.70	11.50	11.52	9844482
2012-06-18	11.43	12.06	11.43	12.00	9658137
2012-06-19	11.98	12.15	11.90	12.10	6026046
2012-06-20	12.08	12.18	11.93	12.01	7223590
2012-06-21	11.96	12.00	11.36	11.40	9567307
2012-06-22	11.50	11.51	11.33	11.43	8632879
2012-06-25	11.36	11.45	11.02	11.05	12970208
2012-06-26	11.09	11.15	10.94	11.03	12293398
2012-06-27	11.12	11.43	10.99	11.33	14825325
2012-06-28	11.16	11.27	10.87	11.03	13372554
2012-06-29	11.23	11.32	11.14	11.28	9106513
2012-07-02	11.33	11.40	11.14	11.17	6784362
2012-07-03	11.12	11.22	11.06	11.12	3436912
2012-07-05	11.12	11.16	10.93	11.04	7313263
2012-07-06	10.96	11.01	10.64	10.80	10356209
2012-07-09	10.77	10.87	10.60	10.84	11103916
2012-07-10	10.84	10.96	10.56	10.65	8450120
2012-07-11	10.66	10.74	10.45	10.52	9238128
2012-07-12	10.42	10.51	10.27	10.44	10807738
2012-07-13	10.47	10.62	10.45	10.53	12058213
2012-07-16	10.48	10.60	10.36	10.38	9677080
2012-07-17	10.42	10.57	10.35	10.51	10818566
2012-07-18	10.48	11.01	10.44	10.87	7250141
2012-07-19	11.06	11.40	11.00	11.14	10887470
2012-07-20	11.17	11.22	10.80	10.86	8840542
2012-07-23	10.65	10.75	10.47	10.70	9373060
2012-07-24	10.69	10.75	10.49	10.65	7811940
2012-07-25	10.72	10.97	10.67	10.89	6573212
2012-07-26	11.43	11.52	11.18	11.40	14673573
2012-07-27	11.35	11.69	11.20	11.62	11288270
2012-07-30	11.55	11.75	11.22	11.33	7247919
2012-07-31	11.37	11.63	11.26	11.26	11167812
2012-08-01	11.32	11.42	10.96	11.14	11468462
2012-08-02	11.08	11.26	10.91	11.11	9691406
2012-08-03	11.21	11.44	11.15	11.35	11909838
2012-08-06	11.40	11.41	11.09	11.12	9163746
2012-08-07	11.20	11.76	11.17	11.68	12594838
2012-08-08	11.68	11.89	11.62	11.80	8094437
2012-08-09	11.80	11.98	11.77	11.94	7260196
2012-08-10	11.89	12.13	11.87	12.11	8047699
2012-08-13	12.11	12.20	11.81	11.99	6160955
2012-08-14	12.13	12.17	11.72	11.78	12870152
2012-08-15	11.78	11.97	11.77	11.94	8729075
2012-08-16	12.00	12.33	11.92	12.28	16812779
2012-08-17	10.73	10.85	10.30	10.54	54106896
2012-08-20	10.51	10.58	10.41	10.44	14119176
2012-08-21	10.45	10.74	10.45	10.62	11722821
2012-08-22	10.58	10.67	10.49	10.58	8893949
2012-08-23	10.53	10.56	10.35	10.42	8269184
2012-08-24	10.42	10.49	10.33	10.45	6801040
2012-08-27	10.47	10.49	10.32	10.35	5798461
2012-08-28	10.32	10.39	10.28	10.29	8241345
2012-08-29	10.28	10.60	10.28	10.48	15275266
2012-08-30	10.40	10.47	10.15	10.18	8641221
2012-08-31	10.24	10.31	10.03	10.16	9506546
2012-09-04	10.21	10.24	9.98	10.09	9959749
2012-09-05	10.11	10.30	10.02	10.24	7155497
2012-09-06	10.33	10.52	10.22	10.43	8086585
2012-09-07	10.41	10.54	10.33	10.48	5869368
2012-09-10	10.48	10.52	10.17	10.21	7997141
2012-09-11	10.24	10.37	10.12	10.35	6490264
2012-09-12	10.37	10.49	10.22	10.25	8200511
2012-09-13	10.11	10.28	9.98	10.20	11818776
2012-09-14	10.05	10.39	10.03	10.34	13140569
2012-09-17	10.23	10.29	10.07	10.10	7567245
2012-09-18	10.11	10.30	10.05	10.25	11494162
2012-09-19	10.31	10.33	10.07	10.09	9328751
2012-09-20	10.03	10.09	9.88	10.01	14157189
2012-09-21	10.05	10.12	9.79	9.82	14223575
2012-09-24	9.76	9.79	9.43	9.49	16389697
2012-09-25	9.50	9.60	9.24	9.24	11045952
2012-09-26	9.02	9.24	8.95	9.21	14762804
2012-09-27	9.23	9.41	9.11	9.33	13151993
2012-09-28	9.29	9.30	9.14	9.16	10196657
2012-10-01	9.18	9.34	9.11	9.19	8900398
2012-10-02	9.19	9.29	9.05	9.27	14936407
2012-10-03	9.28	9.35	9.16	9.19	14852556
2012-10-04	9.18	9.38	9.10	9.37	8263298
2012-10-05	9.39	9.50	9.22	9.25	8268918
2012-10-08	9.21	9.28	9.12	9.20	3998683
2012-10-09	9.18	9.24	8.97	9.00	10466008
2012-10-10	8.95	9.03	8.79	8.82	11751708
2012-10-11	8.87	9.00	8.70	8.88	21526641
2012-10-12	8.88	8.99	8.68	8.75	15317395
2012-10-15	8.74	8.87	8.67	8.71	10050102
2012-10-16	8.80	9.00	8.75	8.97	8285095
2012-10-17	8.92	9.05	8.81	9.00	11597443
2012-10-18	8.96	8.98	8.82	8.83	11000049
2012-10-19	7.95	7.96	7.52	7.57	54487589
2012-10-22	7.62	7.67	7.34	7.46	17762307
2012-10-23	7.36	7.73	7.32	7.62	16594242
2012-10-24	7.68	7.70	7.40	7.58	14488492
2012-10-25	7.66	7.76	7.51	7.74	10333314
2012-10-26	7.72	7.83	7.63	7.76	10853158
2012-10-31	7.77	7.98	7.75	7.89	9025242
2012-11-01	7.89	8.13	7.89	8.09	9030081
2012-11-02	8.03	8.13	7.94	7.98	7222893
2012-11-05	7.96	8.16	7.92	8.14	5873301
2012-11-06	8.17	8.25	8.04	8.16	8362536
2012-11-07	8.10	8.10	7.85	7.92	8227883
2012-11-08	7.94	7.99	7.80	7.83	5074354
2012-11-09	7.83	8.04	7.75	7.77	6744147
2012-11-12	7.84	7.84	7.64	7.78	4580999
2012-11-13	7.85	7.85	7.55	7.56	6240591
2012-11-14	7.64	7.69	7.34	7.36	12407077
2012-11-15	7.43	7.61	7.38	7.41	11996113
2012-11-16	7.55	7.60	7.05	7.40	20595698
2012-11-19	7.42	7.73	7.40	7.70	10262907
2012-11-20	7.65	7.81	7.57	7.81	15159779
2012-11-21	7.80	7.90	7.75	7.82	9120102
2012-11-23	7.84	8.08	7.82	8.07	4589781
2012-11-26	8.02	8.39	7.99	8.36	15421853
2012-11-27	8.35	8.45	8.26	8.30	11535346
2012-11-28	8.20	8.57	8.14	8.54	12998747
2012-11-29	8.63	8.72	8.35	8.48	13506856
2012-11-30	8.47	8.51	8.32	8.47	19913169
2012-12-03	8.55	8.57	8.42	8.51	10521039
2012-12-04	8.52	8.72	8.45	8.66	13837701
2012-12-05	8.62	8.75	8.55	8.73	16800412
2012-12-06	8.72	8.88	8.59	8.87	16157417
2012-12-07	8.95	8.96	8.74	8.80	10797464
2012-12-10	8.67	8.80	8.52	8.63	11268112
2012-12-11	8.64	8.70	8.55	8.64	13108790
2012-12-12	8.69	8.80	8.40	8.48	11347468
2012-12-13	8.49	8.57	8.25	8.34	9228291
2012-12-14	8.31	8.38	8.15	8.21	7885125
2012-12-17	8.25	8.35	8.15	8.32	8772428
2012-12-18	8.45	8.67	8.40	8.62	12543997
2012-12-19	8.75	8.86	8.67	8.71	10109822
2012-12-20	8.69	8.73	8.43	8.45	8287321
2012-12-21	8.20	8.38	8.15	8.34	18962738
2012-12-24	8.29	8.32	8.19	8.25	2526344
2012-12-26	8.25	8.37	7.19	7.40	30435670
2012-12-27	7.18	7.27	6.98	7.14	35280831
2012-12-28	7.08	7.21	7.05	7.17	19906700
2012-12-31	7.14	7.29	7.08	7.26	11255141
2013-01-02	7.45	7.58	7.18	7.39	18852121
2013-01-03	7.47	7.66	7.33	7.49	14385554
2013-01-04	7.51	7.85	7.42	7.81	17511101
2013-01-07	7.79	7.98	7.73	7.83	11854853
2013-01-08	7.90	8.11	7.87	7.91	14708546
2013-01-09	8.06	8.19	7.97	8.18	17503447
2013-01-10	8.25	8.50	8.21	8.48	17807327
2013-01-11	8.43	8.64	8.43	8.62	8996668
2013-01-14	8.63	8.76	8.39	8.74	12004561
2013-01-15	8.71	8.72	8.57	8.66	8006461
2013-01-16	8.62	8.76	8.61	8.73	5613366
2013-01-17	8.71	8.85	8.53	8.69	17066531
2013-01-18	8.58	8.70	8.50	8.68	8266760
2013-01-22	8.64	8.93	8.58	8.88	10979242
2013-01-23	8.88	9.38	8.73	9.31	27890686
2013-01-24	9.20	9.25	9.04	9.11	11419813
2013-01-25	9.18	9.36	9.12	9.16	8464276
2013-01-28	9.19	9.49	9.15	9.42	8544203
2013-01-29	9.26	9.47	9.25	9.45	10042973
2013-01-30	9.43	9.60	9.25	9.27	10116160
2013-01-31	9.30	9.36	9.17	9.25	7197807
2013-02-01	9.38	9.54	9.30	9.51	8209559
2013-02-04	9.42	9.53	9.26	9.28	6429133
2013-02-05	9.56	9.56	9.40	9.46	7120949
2013-02-06	9.50	9.56	9.43	9.50	6958264
2013-02-07	9.47	9.50	9.16	9.28	9249201
2013-02-08	9.29	9.48	9.25	9.46	7550681
2013-02-11	9.46	9.56	9.40	9.55	5034440
2013-02-12	9.52	9.61	9.42	9.45	7250257
2013-02-13	9.44	9.48	9.28	9.39	9029280
2013-02-14	9.34	9.57	9.30	9.52	7164445
2013-02-15	9.51	9.61	9.32	9.35	6682817
2013-02-19	9.38	9.38	9.22	9.28	10356380
2013-02-20	9.36	9.50	9.23	9.24	8929015
2013-02-21	9.30	9.56	9.16	9.47	15324586
2013-02-22	9.98	9.99	9.35	9.89	25406997
2013-02-25	9.95	10.13	9.85	9.85	13560554
2013-02-26	9.90	10.08	9.86	10.04	11061393
2013-02-27	10.00	10.38	9.99	10.28	8450490
2013-02-28	10.30	10.34	10.09	10.10	8769998
2013-03-01	10.08	10.32	9.95	10.27	8034242
2013-03-04	10.23	10.40	10.10	10.31	7815258
2013-03-05	10.32	10.46	10.28	10.37	8857100
2013-03-06	10.42	10.50	10.30	10.46	7707610
2013-03-07	10.51	10.55	10.29	10.37	5279165
2013-03-08	10.40	10.80	10.36	10.69	10595664
2013-03-11	10.66	10.73	10.62	10.69	5099488
2013-03-12	10.59	10.72	10.49	10.58	5354778
2013-03-13	10.64	10.71	10.50	10.70	6217918
2013-03-14	10.75	10.99	10.71	10.85	7846649
2013-03-15	10.80	10.84	10.57	10.70	7283146
2013-03-18	10.50	10.63	10.42	10.52	5589870
2013-03-19	10.53	10.57	10.16	10.32	8219388
2013-03-20	10.38	10.57	10.38	10.45	5813020
2013-03-21	10.41	10.43	10.13	10.14	9140029
2013-03-22	10.26	10.36	10.18	10.21	5087323
2013-03-25	10.23	10.36	10.18	10.28	5757037
2013-03-26	10.26	10.51	10.25	10.49	4379763
2013-03-27	10.40	10.55	10.36	10.51	3462343
2013-03-28	10.41	10.58	10.38	10.58	4664719
2013-04-01	10.54	10.58	10.33	10.39	4463523
2013-04-02	10.39	10.40	10.10	10.12	4672935
2013-04-03	10.17	10.28	9.96	10.01	8062335
2013-04-04	9.99	10.43	9.95	10.38	7569946
2013-04-05	10.15	10.31	10.04	10.28	7052454
2013-04-08	10.24	10.48	10.22	10.47	5208751
2013-04-09	10.44	10.51	10.12	10.41	8521517
2013-04-10	10.44	10.62	10.34	10.52	8597157
2013-04-11	10.39	10.46	10.18	10.32	7945321
2013-04-12	10.29	10.61	10.21	10.44	8641590
2013-04-15	10.33	10.36	10.15	10.15	9139038
2013-04-16	10.22	10.29	10.15	10.26	6112690
2013-04-17	10.18	10.19	9.79	9.86	9357381
2013-04-18	9.91	9.93	9.46	9.55	9976052
2013-04-19	9.57	9.74	9.49	9.74	6942317
2013-04-22	9.75	10.14	9.69	10.07	8852339
2013-04-23	10.17	10.33	10.07	10.21	6162753
2013-04-24	10.20	10.40	10.10	10.37	7567140
2013-04-25	10.45	10.68	10.35	10.56	6429033
2013-04-26	10.47	10.64	10.41	10.54	5721507
2013-04-29	10.53	10.76	10.53	10.64	6503901
2013-04-30	10.63	10.79	10.56	10.76	6631720
2013-05-01	10.75	10.99	10.72	10.90	10697455
2013-05-02	10.88	10.94	10.34	10.77	18073234
2013-05-03	10.89	10.99	10.66	10.71	6391974
2013-05-06	10.74	10.91	10.71	10.80	3176810
2013-05-07	10.78	10.80	10.46	10.60	8832026
2013-05-08	10.59	10.87	10.58	10.83	4465814
2013-05-09	10.77	10.83	10.64	10.80	6641771
2013-05-10	10.85	10.93	10.78	10.93	3723253
2013-05-13	10.94	11.25	10.89	11.07	8702451
2013-05-14	11.10	11.30	11.07	11.16	6567133
2013-05-15	11.18	11.38	11.15	11.23	4830901
2013-05-16	11.29	11.45	11.21	11.30	3808313
2013-05-17	11.38	11.53	11.35	11.43	5862407
2013-05-20	11.40	11.62	11.34	11.54	5024229
2013-05-21	11.52	11.69	11.42	11.59	6719294
2013-05-22	11.58	11.70	11.29	11.36	8025945
2013-05-23	11.13	11.41	10.80	11.31	11771263
2013-05-24	11.85	11.90	11.21	11.34	14337938
2013-05-28	11.43	11.51	11.28	11.29	7009700
2013-05-29	11.18	11.69	11.18	11.43	8858793
2013-05-30	11.45	11.50	10.98	11.05	10961249
2013-05-31	11.08	11.16	10.82	10.85	10434220
2013-06-03	10.86	11.01	10.57	10.89	9117709
2013-06-04	10.94	10.98	10.72	10.81	6938102
2013-06-05	10.73	10.83	10.63	10.71	6322313
2013-06-06	10.70	10.89	10.68	10.76	6177179
2013-06-07	10.80	11.35	10.74	11.24	11186847
2013-06-10	11.07	11.25	11.04	11.15	8983255
2013-06-11	10.95	11.16	10.82	10.87	9211813
2013-06-12	11.02	11.19	10.84	10.96	9283503
2013-06-13	11.00	11.09	10.88	11.03	6069178
2013-06-14	11.05	11.13	11.00	11.01	4029156
2013-06-17	11.20	11.38	11.16	11.34	7829846
2013-06-18	11.32	11.57	11.32	11.57	6058242
2013-06-19	11.52	11.60	11.22	11.24	5914215
2013-06-20	11.07	11.22	11.00	11.17	7151197
2013-06-21	11.23	11.29	11.06	11.19	7437034
2013-06-24	11.03	11.15	10.82	11.01	7763749
2013-06-25	11.22	11.53	11.15	11.46	9835995
2013-06-26	11.51	11.74	11.36	11.73	9383629
2013-06-27	11.79	11.94	11.73	11.83	6850217
2013-06-28	11.68	11.83	11.61	11.71	5603981
2013-07-01	11.89	12.01	11.73	11.75	5005960
2013-07-02	11.75	11.94	11.57	11.72	3469198
2013-07-03	11.69	11.99	11.65	11.93	3149326
2013-07-05	11.95	12.03	11.88	12.03	2936084
2013-07-08	12.03	12.08	11.51	11.54	5671541
2013-07-09	11.56	11.85	11.56	11.73	3292881
2013-07-10	11.73	11.80	11.62	11.71	3384784
2013-07-11	11.81	12.00	11.79	12.00	3625872
2013-07-12	11.93	12.09	11.89	12.01	2758692
2013-07-15	11.98	12.09	11.93	11.97	2861647
2013-07-16	12.01	12.02	11.74	11.86	4181294
2013-07-17	11.86	12.02	11.86	12.01	2617464
2013-07-18	12.00	12.00	11.73	11.87	3932127
2013-07-19	11.88	12.08	11.81	12.03	5359603
2013-07-22	12.08	12.08	11.93	11.95	3842299
2013-07-23	11.96	12.19	11.96	11.99	4506233
2013-07-24	12.01	12.22	11.94	11.98	4586163
2013-07-25	11.96	12.02	11.66	11.96	5205605
2013-07-26	11.84	11.95	11.81	11.89	1875006
2013-07-29	11.93	12.14	11.90	12.10	4689729
2013-07-30	12.18	12.70	12.12	12.64	9166984
2013-07-31	12.62	13.06	12.56	12.98	10268817
2013-08-01	13.04	13.18	12.95	13.07	6050600
2013-08-02	13.02	13.17	12.97	13.12	4076364
2013-08-05	13.03	13.11	12.97	13.01	4575751
2013-08-06	12.98	13.08	12.69	12.81	6026991
2013-08-07	12.83	12.97	12.74	12.86	6234685
2013-08-08	12.90	12.98	12.72	12.82	3007384
2013-08-09	12.81	12.97	12.68	12.70	3553810
2013-08-12	12.61	12.89	12.56	12.71	3713573
2013-08-13	13.02	13.47	13.00	13.38	7079437
2013-08-14	13.40	13.51	13.17	13.18	7485718
2013-08-15	13.07	13.18	12.92	13.04	4426867
2013-08-16	13.00	13.12	12.96	13.00	3486155
2013-08-19	13.02	13.22	12.96	13.15	3672518
2013-08-20	13.23	13.24	13.04	13.17	6711242
2013-08-21	13.08	13.21	12.99	13.05	6550148
2013-08-22	13.11	13.21	12.88	12.96	4231424
2013-08-23	12.66	12.73	11.68	12.19	21560305
2013-08-26	12.06	12.15	11.88	11.99	13564385
2013-08-27	11.77	11.90	11.63	11.64	12901999
2013-08-28	11.58	12.09	11.57	11.84	7756686
2013-08-29	11.85	12.02	11.80	12.02	5659165
2013-08-30	12.02	12.11	11.92	12.11	6783295
2013-09-03	12.16	12.42	12.16	12.26	6931722
2013-09-04	12.37	12.40	12.21	12.26	7195079
2013-09-05	12.27	12.41	11.99	12.02	8160103
2013-09-06	12.05	12.21	11.82	12.06	7305646
2013-09-09	12.08	12.59	12.08	12.57	7203308
2013-09-10	12.85	13.00	12.68	12.80	9017245
2013-09-11	12.69	12.86	12.69	12.81	5709993
2013-09-12	12.89	12.89	12.52	12.54	4533400
2013-09-13	12.59	12.66	12.44	12.65	3253515
2013-09-16	12.76	12.86	12.60	12.75	4049737
2013-09-17	12.78	12.89	12.63	12.67	3064517
2013-09-18	12.59	12.73	12.44	12.70	4853986
2013-09-19	12.70	12.82	12.50	12.56	3865550
2013-09-20	12.56	12.77	12.45	12.46	7225270
2013-09-23	12.50	12.57	11.71	12.03	19153198
2013-09-24	12.00	12.14	11.90	12.00	5442851
2013-09-25	12.00	12.09	11.90	11.96	4639956
2013-09-26	12.00	12.09	11.96	11.99	3298406
2013-09-27	11.97	11.97	11.68	11.68	7102037
2013-09-30	11.49	11.62	11.24	11.50	9124935
2013-10-01	11.43	11.57	11.21	11.27	11336905
2013-10-02	11.18	11.37	11.17	11.28	5689350
2013-10-03	11.28	11.38	11.06	11.31	5847530
2013-10-04	11.32	11.37	11.12	11.15	4479408
2013-10-07	11.05	11.16	10.95	11.03	3705204
2013-10-08	11.03	11.14	10.87	10.96	6620164
2013-10-09	10.98	11.17	10.92	11.08	10148176
2013-10-10	11.18	11.47	11.13	11.42	8365070
2013-10-11	11.46	11.47	11.22	11.28	3973827
2013-10-14	11.15	11.46	11.12	11.42	4713180
2013-10-15	11.53	11.57	11.31	11.31	5004534
2013-10-16	11.32	11.56	11.30	11.52	4394779
2013-10-17	11.44	11.75	11.40	11.75	4747040
2013-10-18	11.78	11.83	11.65	11.75	5402317
2013-10-21	11.78	12.03	11.73	12.02	5597975
2013-10-22	12.02	12.22	11.93	12.17	8738106
2013-10-23	12.04	12.13	11.92	11.97	13714306
2013-10-24	11.91	12.03	11.55	11.87	9590730
2013-10-25	11.94	12.04	11.88	11.96	5206929
2013-10-28	11.92	12.02	11.88	11.96	5460600
2013-10-29	11.95	12.03	11.90	12.00	4390538
2013-10-30	12.05	12.18	11.99	12.06	3136122
2013-10-31	12.06	12.17	11.88	12.00	5774115
2013-11-01	11.98	12.13	11.94	12.02	4717873
2013-11-04	12.10	12.10	11.96	12.01	3309246
2013-11-05	11.92	13.33	11.78	13.04	30211391
2013-11-06	13.02	13.16	12.81	13.01	12576968
2013-11-07	13.00	13.09	12.81	13.01	10350494
2013-11-08	13.03	13.35	13.00	13.35	6246177
2013-11-11	13.33	13.49	13.22	13.48	3295558
2013-11-12	13.40	13.68	13.35	13.67	6219965
2013-11-13	13.66	14.02	13.62	13.96	7441105
2013-11-14	13.89	13.93	13.56	13.69	6410707
2013-11-15	13.93	13.94	13.71	13.87	3632415
2013-11-18	13.89	13.99	13.78	13.79	4119078
2013-11-19	13.74	13.80	13.33	13.37	7295347
2013-11-20	13.28	13.40	13.14	13.30	6666478
2013-11-21	13.41	13.88	13.31	13.83	9017333
2013-11-22	14.50	14.64	14.21	14.58	12404390
2013-11-25	14.53	14.61	14.33	14.48	8914976
2013-11-26	14.44	14.59	14.20	14.27	5700605
2013-11-27	14.33	14.48	14.21	14.31	3321669
2013-11-29	14.28	14.45	14.20	14.23	1579238
2013-12-02	14.32	14.57	14.20	14.24	4946580
2013-12-03	14.12	14.14	13.87	14.12	8935403
2013-12-04	14.05	14.24	14.05	14.21	6115768
2013-12-05	14.19	14.19	13.80	13.85	6300447
2013-12-06	14.05	14.20	13.59	13.60	8264022
2013-12-09	13.39	13.60	13.32	13.42	8630042
2013-12-10	13.35	13.56	13.30	13.46	11448542
2013-12-11	13.54	13.84	13.45	13.49	7646580
2013-12-12	13.47	13.47	13.16	13.16	6031580
2013-12-13	13.25	13.31	13.12	13.15	4821985
2013-12-16	13.60	13.97	13.58	13.62	8884706
2013-12-17	13.69	13.75	13.55	13.56	6812820
2013-12-18	13.51	13.54	13.14	13.46	4457754
2013-12-19	13.40	13.60	13.36	13.45	3332645
2013-12-20	13.41	13.50	13.31	13.34	3216052
2013-12-23	13.40	13.48	13.25	13.45	3304273
2013-12-24	13.42	13.50	13.39	13.42	952095
2013-12-26	13.40	13.98	13.36	13.76	7582641
2013-12-27	13.85	13.89	13.60	13.63	2583504
2013-12-30	13.60	13.84	13.58	13.76	2905570
2013-12-31	14.35	14.64	14.26	14.38	10160586
2014-01-02	14.38	14.44	14.04	14.17	5272094
2014-01-03	14.16	14.25	14.06	14.16	2691358
2014-01-06	14.16	14.72	14.16	14.64	8749844
2014-01-07	14.65	15.12	14.65	14.70	12632460
2014-01-08	14.70	15.03	14.64	14.97	6496469
2014-01-09	15.11	15.30	15.04	15.15	6378140
2014-01-10	15.34	15.49	15.18	15.21	6934511
2014-01-13	15.16	15.29	15.10	15.23	4993333
2014-01-14	15.24	15.82	15.24	15.81	8447799
2014-01-15	15.58	15.75	15.28	15.52	11675041
2014-01-16	15.35	15.46	14.73	14.76	11260699
2014-01-17	14.73	14.96	14.57	14.68	6519446
2014-01-21	14.78	14.93	14.58	14.89	5426997
2014-01-22	14.90	15.35	14.89	15.33	6774431
2014-01-23	15.18	15.33	15.04	15.18	5288081
2014-01-24	15.05	15.10	14.76	14.76	5275588
2014-01-27	14.85	15.03	14.59	14.83	5180718
2014-01-28	14.76	14.94	14.54	14.93	5853603
2014-01-29	14.76	15.04	14.66	14.87	5181381
2014-01-30	15.03	15.15	14.91	15.03	3749241
2014-01-31	14.92	15.08	14.82	14.93	4202880
2014-02-03	14.98	14.99	14.40	14.45	5534335
2014-02-04	14.46	14.61	14.33	14.43	3380317
2014-02-05	14.41	14.64	14.35	14.53	3603941
2014-02-06	14.55	14.66	14.51	14.62	1999645
2014-02-07	14.65	14.96	14.64	14.90	4527811
2014-02-10	14.83	14.93	14.69	14.86	3746620
2014-02-11	14.86	14.90	14.53	14.82	3832838
2014-02-12	14.88	15.26	14.86	15.25	5154599
2014-02-13	15.15	15.30	15.06	15.23	3508723
2014-02-14	15.32	15.40	15.06	15.32	3233859
2014-02-18	15.36	15.83	15.34	15.73	6531194
2014-02-19	15.76	15.94	15.63	15.77	6137134
2014-02-20	15.71	16.15	15.71	16.13	7730256
2014-02-21	16.02	16.62	15.28	15.60	11432726
2014-02-24	15.56	15.88	15.40	15.42	7359503
2014-02-25	15.40	15.44	15.03	15.11	6855860
2014-02-26	15.10	15.42	15.09	15.28	3184497
2014-02-27	15.26	15.45	15.13	15.32	4979544
2014-02-28	15.35	15.49	15.20	15.29	3158055
2014-03-03	15.09	15.48	14.84	15.43	3938282
2014-03-04	15.50	15.70	15.50	15.67	3966919
2014-03-05	15.60	15.84	15.57	15.73	3322289
2014-03-06	15.79	15.92	15.72	15.87	4043855
2014-03-07	15.84	15.95	15.79	15.87	2941354
2014-03-10	15.80	15.89	15.52	15.59	2546379
2014-03-11	15.58	15.95	15.54	15.85	7231651
2014-03-12	15.73	15.92	15.68	15.89	6247838
2014-03-13	15.96	15.98	15.56	15.73	3688089
2014-03-14	15.65	15.89	15.63	15.81	4098233
2014-03-17	15.70	15.86	15.66	15.67	3440430
2014-03-18	15.62	15.95	15.60	15.83	4621279
2014-03-19	15.87	16.02	15.70	15.93	4595165
2014-03-20	15.93	16.21	15.90	16.18	4730432
2014-03-21	16.20	16.36	16.14	16.19	7935244
2014-03-24	16.25	16.25	15.87	15.90	4326187
2014-03-25	15.90	15.94	15.69	15.76	4371785
2014-03-26	15.85	15.89	15.29	15.30	4568910
2014-03-27	15.31	15.54	15.20	15.31	2980853
2014-03-28	15.49	15.53	15.36	15.43	2012511
2014-03-31	15.54	15.75	15.46	15.75	4956424
2014-04-01	16.31	16.65	16.14	16.21	13113708
2014-04-02	16.16	16.28	16.03	16.23	5157896
2014-04-03	16.20	16.34	15.88	15.88	4907705
2014-04-04	15.99	16.19	15.79	15.94	7439081
2014-04-07	15.85	16.07	15.75	15.81	4832058
2014-04-08	15.91	16.10	15.71	16.02	6393603
2014-04-09	16.04	16.19	15.89	15.94	3647457
2014-04-10	15.90	15.94	15.27	15.27	4228171
2014-04-11	15.24	15.42	14.92	14.94	3241429
2014-04-14	15.01	15.17	14.83	15.16	5282541
2014-04-15	15.23	15.29	14.97	15.22	3486831
2014-04-16	15.35	15.35	14.99	15.28	2595621
2014-04-17	15.29	15.68	15.16	15.61	3079180
2014-04-21	15.61	15.81	15.54	15.80	3566617
2014-04-22	15.75	15.89	15.66	15.79	1382047
2014-04-23	15.82	15.84	15.61	15.82	2438414
2014-04-24	15.81	15.98	15.76	15.90	2947271
2014-04-25	15.77	15.99	15.74	15.88	6475347
2014-04-28	15.90	15.92	15.64	15.72	6771193
2014-04-29	15.78	15.95	15.74	15.87	5159518
2014-04-30	15.73	15.92	15.69	15.87	4190688
2014-05-01	15.84	16.03	15.47	15.85	6403092
2014-05-02	15.86	15.94	15.70	15.83	2936063
2014-05-05	15.83	16.01	15.75	15.91	3854653
2014-05-06	15.91	15.94	15.37	15.40	3477704
2014-05-07	15.45	15.54	15.20	15.32	2663837
2014-05-08	15.31	15.70	15.29	15.40	2011633
2014-05-09	15.27	15.54	15.16	15.48	2359831
2014-05-12	15.52	15.72	15.52	15.64	3862281
2014-05-13	15.70	15.71	15.16	15.19	8483930
2014-05-14	15.17	15.43	15.15	15.30	2503007
2014-05-15	15.36	15.41	14.98	15.19	2158596
2014-05-16	15.08	15.33	15.00	15.33	2634589
2014-05-19	15.31	15.64	15.26	15.62	2967202
2014-05-20	15.58	15.67	15.26	15.27	2678747
2014-05-21	15.38	15.52	15.29	15.44	2411724
2014-05-22	15.35	15.63	15.35	15.59	4240812
2014-05-23	15.18	15.95	14.89	15.89	11121339
2014-05-27	15.97	16.00	15.71	15.76	3830841
2014-05-28	15.85	15.87	15.67	15.72	2689106
2014-05-29	15.75	15.88	15.66	15.74	3148189
2014-05-30	15.78	15.79	15.53	15.57	3970258
2014-06-02	15.60	15.96	15.58	15.92	6223780
2014-06-03	15.92	16.08	15.82	16.06	4736313
2014-06-04	16.04	16.09	15.86	16.02	4026821
2014-06-05	15.39	15.40	15.05	15.22	16134838
2014-06-06	15.32	15.36	15.18	15.21	3620974
2014-06-09	15.07	15.21	14.66	14.84	9699835
2014-06-10	14.76	15.12	14.72	14.83	6638566
2014-06-11	15.05	15.37	15.02	15.15	7533268
2014-06-12	15.14	15.24	14.88	14.94	5624589
2014-06-13	14.91	14.96	14.59	14.89	9544073
2014-06-16	14.82	14.95	14.52	14.59	6269482
2014-06-17	14.62	14.94	14.58	14.83	10345186
2014-06-18	14.83	15.04	14.75	14.78	5412678
2014-06-19	14.85	14.89	14.64	14.70	8112162
2014-06-20	14.78	14.88	14.61	14.83	12762016
2014-06-23	14.78	14.83	14.64	14.71	5762629
2014-06-24	14.73	14.73	14.35	14.37	7651631
2014-06-25	14.35	14.50	14.17	14.49	10618721
2014-06-26	14.44	14.48	14.30	14.35	4056174
2014-06-27	14.34	14.38	14.17	14.18	5199471
2014-06-30	14.14	14.41	14.12	14.33	7938018
2014-07-01	14.38	14.72	14.38	14.61	5630837
2014-07-02	14.61	14.62	14.49	14.54	3482026
2014-07-03	14.63	14.74	14.57	14.63	2418534
2014-07-07	14.60	14.67	14.45	14.54	3467441
2014-07-08	14.54	14.69	14.41	14.64	11127342
2014-07-09	14.29	14.53	14.21	14.33	6506165
2014-07-10	14.12	14.42	14.05	14.26	6375626
2014-07-11	14.34	14.35	14.07	14.11	3069162
2014-07-14	14.09	14.19	13.80	13.92	7725206
2014-07-15	14.01	14.19	13.90	14.18	8657003
2014-07-16	14.24	14.45	14.15	14.39	5846506
2014-07-17	14.34	14.49	14.09	14.10	3707352
2014-07-18	14.04	14.29	13.96	14.23	5651181
2014-07-21	14.15	14.24	14.05	14.20	4031407
2014-07-22	14.21	14.27	14.10	14.16	4671665
2014-07-23	14.16	14.20	13.94	13.95	4508310
2014-07-24	13.92	14.00	13.83	13.96	2459371
2014-07-25	13.92	13.93	13.38	13.39	8181780
2014-07-28	13.42	13.44	13.10	13.24	12388400
2014-07-29	13.30	13.48	13.24	13.41	9352034
2014-07-30	13.48	13.72	13.47	13.62	7568357
2014-07-31	13.50	13.57	13.20	13.34	6598910
2014-08-01	13.31	13.47	13.26	13.39	3112686
2014-08-04	13.44	13.46	13.27	13.31	2653412
2014-08-05	13.20	13.35	13.01	13.05	7225892
2014-08-06	13.01	13.24	12.96	13.09	4248997
2014-08-07	13.18	13.21	12.80	12.80	4373701
2014-08-08	12.85	12.93	12.73	12.92	6599730
2014-08-11	12.99	13.18	12.93	13.12	6367042
2014-08-12	13.16	13.26	13.00	13.08	3084195
2014-08-13	13.11	13.30	13.11	13.26	4106423
2014-08-14	13.29	13.51	13.25	13.33	4470964
2014-08-15	13.35	13.43	13.17	13.33	2851733
2014-08-18	13.34	13.44	13.30	13.43	4153644
2014-08-19	13.50	13.55	13.40	13.49	3011590
2014-08-20	13.52	13.73	13.46	13.54	4317723
2014-08-21	13.55	13.66	13.47	13.64	7926552
2014-08-22	13.60	13.94	13.38	13.87	12827874
2014-08-25	13.91	13.93	13.50	13.52	5675143
2014-08-26	13.54	13.57	13.44	13.49	4505392
2014-08-27	13.45	13.80	13.45	13.76	7166671
2014-08-28	13.65	13.93	13.65	13.92	5423359
2014-08-29	13.90	14.12	13.81	13.91	6451740
2014-09-02	13.94	13.96	13.80	13.85	4515867
2014-09-03	14.12	14.16	14.02	14.03	5132112
2014-09-04	14.03	14.15	13.95	14.13	5395550
2014-09-05	14.12	14.25	14.10	14.13	5174682
2014-09-08	14.13	14.19	13.99	14.02	3712733
2014-09-09	13.99	14.00	13.85	13.89	4026399
2014-09-10	13.85	13.92	13.78	13.89	2909124
2014-09-11	13.78	13.95	13.78	13.89	2254769
2014-09-12	13.79	13.94	13.75	13.86	3893772
2014-09-15	13.85	13.87	13.60	13.73	4005111
2014-09-16	13.73	13.98	13.68	13.92	5870156
2014-09-17	13.89	14.09	13.81	13.85	9179023
2014-09-18	13.94	13.95	13.81	13.89	3557685
2014-09-19	13.92	13.98	13.77	13.95	5409621
2014-09-22	13.86	13.87	13.56	13.57	4570533
2014-09-23	13.54	13.63	13.39	13.39	4832518
2014-09-24	13.73	13.92	13.56	13.81	17087285
2014-09-25	13.74	13.83	13.57	13.72	10142188
2014-09-26	13.78	13.83	13.61	13.63	2755498
2014-09-29	13.53	13.66	13.49	13.58	2267997
2014-09-30	13.59	13.59	13.42	13.48	3659031
2014-10-01	13.43	13.43	13.18	13.37	6746822
2014-10-02	13.35	13.39	13.01	13.14	5150183
2014-10-03	13.21	13.33	13.05	13.18	4516502
2014-10-06	13.17	13.31	13.07	13.15	5678000
2014-10-07	13.10	13.24	13.03	13.04	6606375
2014-10-08	13.11	13.39	13.00	13.35	6073210
2014-10-09	13.35	13.35	13.04	13.13	4338118
2014-10-10	12.87	12.96	12.08	12.19	17569133
2014-10-13	12.18	12.26	11.65	11.67	13606724
2014-10-14	11.90	12.19	11.71	11.90	8071409
2014-10-15	11.72	11.99	11.65	11.91	7276011
2014-10-16	11.78	12.25	11.72	12.15	6702910
2014-10-17	12.23	12.45	12.14	12.15	5223456
2014-10-20	12.16	12.51	12.11	12.47	4385086
2014-10-21	12.58	12.81	12.56	12.75	3891172
2014-10-22	12.50	12.85	12.50	12.68	5263604
2014-10-23	12.81	12.95	12.74	12.89	3241387
2014-10-24	12.93	13.10	12.87	13.03	3012025
2014-10-27	13.04	13.05	12.91	13.03	2620816
2014-10-28	13.06	13.17	13.03	13.07	3721269
2014-10-29	13.02	13.14	12.88	12.98	3501544
2014-10-30	12.91	12.91	12.55	12.70	3860893
2014-10-31	12.91	13.44	12.89	13.44	4573062
2014-11-03	13.40	13.67	13.36	13.53	3847654
2014-11-04	13.49	13.57	13.37	13.50	2905223
2014-11-05	13.54	13.70	13.40	13.70	4226519
2014-11-06	13.59	13.62	13.34	13.37	2276935
2014-11-07	13.35	13.46	13.25	13.38	1861092
2014-11-10	13.38	13.57	13.36	13.57	3446016
2014-11-11	13.54	13.62	13.25	13.34	2998185
2014-11-12	13.25	13.38	13.19	13.33	2170012
2014-11-13	13.00	13.18	12.90	13.01	2423454
2014-11-14	12.87	13.15	12.76	13.14	4448481
2014-11-17	13.09	13.14	12.81	13.04	4051855
2014-11-18	13.08	13.57	13.08	13.48	5006056
2014-11-19	13.46	13.48	13.25	13.37	4150008
2014-11-20	13.26	13.54	13.14	13.30	5507671
2014-11-21	13.76	14.44	13.70	13.99	14134949
2014-11-24	13.97	14.07	13.78	13.90	7057872
2014-11-25	13.89	14.15	13.87	14.07	6489204
2014-11-26	14.06	14.40	14.05	14.37	3912037
2014-11-28	14.33	14.34	14.15	14.32	2202734
2014-12-01	14.24	14.35	14.06	14.26	4137139
2014-12-02	14.25	14.52	14.23	14.50	5999154
2014-12-03	14.54	15.15	14.49	15.09	15420264
2014-12-04	14.95	15.09	14.81	15.01	7682259
2014-12-05	14.97	15.15	14.92	15.10	5748994
2014-12-08	14.79	15.28	14.78	15.23	11987725
2014-12-09	14.80	15.12	14.64	14.75	15734296
2014-12-10	14.73	14.93	14.27	14.29	6379197
2014-12-11	14.41	14.64	14.34	14.40	6611937
2014-12-12	14.42	14.48	14.18	14.19	5668593
2014-12-15	14.31	14.40	13.95	14.08	5533442
2014-12-16	14.07	14.22	13.78	13.79	4197534
2014-12-17	13.81	14.21	13.75	14.20	5544582
2014-12-18	14.40	14.40	14.13	14.19	3855919
2014-12-19	14.30	14.30	14.05	14.18	4559533
2014-12-22	14.09	14.43	14.09	14.42	2891246
2014-12-23	14.46	14.64	14.29	14.33	1485126
2014-12-24	14.38	14.42	14.29	14.33	556795
2014-12-26	14.35	14.46	14.31	14.37	2185787
2014-12-29	14.31	14.41	14.30	14.33	2222369
2014-12-30	14.30	14.52	14.18	14.47	3697080
2014-12-31	14.43	14.64	14.39	14.50	2882235
2015-01-02	14.55	14.69	14.32	14.52	3179799
2015-01-05	14.46	14.53	14.23	14.28	3481422
2015-01-06	14.30	15.04	13.84	14.83	16126346
2015-01-07	14.88	15.08	14.66	15.04	9601545
2015-01-08	15.12	16.19	15.12	16.02	27679701
2015-01-09	16.00	16.16	15.79	16.03	9152809
2015-01-12	15.91	16.09	15.83	15.92	9750611
2015-01-13	15.99	16.01	15.51	15.71	17136758
2015-01-14	15.50	15.89	15.46	15.51	18925926
2015-01-15	15.55	15.79	15.31	15.35	7399364
2015-01-16	15.27	15.67	15.20	15.54	5560697
2015-01-20	15.53	15.81	15.49	15.69	4269859
2015-01-21	15.55	15.80	15.55	15.76	4014809
2015-01-22	15.69	15.75	15.46	15.69	4296088
2015-01-23	15.68	15.90	15.36	15.52	7693245
2015-01-26	15.22	15.63	15.21	15.63	5822708
2015-01-27	15.47	15.62	15.34	15.48	3493348
2015-01-28	15.59	15.65	15.28	15.30	4505598
2015-01-29	15.38	15.53	14.93	15.27	6586177
2015-01-30	15.17	15.77	15.10	15.49	11557411
2015-02-02	15.47	15.51	14.90	15.40	8577678
2015-02-03	15.81	15.98	15.76	15.94	9321937
2015-02-04	15.73	16.19	15.71	16.13	8467561
2015-02-05	16.15	16.19	16.01	16.18	6680946
2015-02-06	16.20	16.40	16.18	16.23	7267825
2015-02-09	16.18	16.18	15.97	16.07	4412357
2015-02-10	16.20	16.42	16.11	16.35	7779633
2015-02-11	16.39	16.46	16.11	16.36	7328146
2015-02-12	16.48	16.56	16.20	16.51	6185342
2015-02-13	16.52	16.75	16.46	16.59	7985033
2015-02-17	16.52	16.56	16.20	16.34	10002723
2015-02-18	16.35	16.40	16.17	16.23	9004192
2015-02-19	16.24	16.45	16.19	16.40	8223567
2015-02-20	16.31	16.78	15.99	16.29	18541495
2015-02-23	16.21	16.26	15.99	16.09	5147394
2015-02-24	16.06	16.24	16.01	16.18	7421998
2015-02-25	15.94	16.44	15.94	16.34	11431816
2015-02-26	16.39	16.41	16.03	16.10	6481966
2015-02-27	16.10	16.26	16.07	16.12	9878774
2015-03-02	16.30	16.47	16.17	16.41	8150925
2015-03-03	16.20	16.35	15.96	16.00	8055803
2015-03-04	15.91	16.23	15.81	16.21	5227087
2015-03-05	16.28	16.51	16.11	16.51	7847515
2015-03-06	16.71	16.74	16.49	16.56	10584207
2015-03-09	16.50	16.66	16.42	16.50	6201592
2015-03-10	16.40	16.54	16.30	16.32	5585783
2015-03-11	16.35	16.39	16.14	16.19	5481042
2015-03-12	15.80	16.21	15.80	16.07	5129908
2015-03-13	16.02	16.15	15.91	16.06	4090017
2015-03-16	16.06	16.22	15.96	15.99	5374076
2015-03-17	16.01	16.04	15.66	15.73	7294434
2015-03-18	15.76	15.92	15.53	15.83	4311975
2015-03-19	15.78	16.00	15.75	15.80	3703034
2015-03-20	15.92	15.99	15.70	15.72	7464342
2015-03-23	15.70	15.79	15.52	15.58	7095072
2015-03-24	15.59	15.63	15.39	15.47	4594644
2015-03-25	15.56	15.56	14.85	14.87	11158502
2015-03-26	14.70	15.11	14.53	14.96	7742001
2015-03-27	14.95	15.29	14.79	15.24	7632273
2015-03-30	15.25	15.26	15.01	15.18	4602277
2015-03-31	15.17	15.17	14.65	14.70	8957917
2015-04-01	14.66	14.99	14.66	14.97	7544921
2015-04-02	14.89	15.00	14.76	14.77	4849620
2015-04-06	14.37	15.04	14.37	14.93	6616667
2015-04-07	15.07	15.30	14.93	15.06	5803579
2015-04-08	15.02	15.15	14.87	15.00	5439672
2015-04-09	15.10	15.40	14.98	15.38	6092508
2015-04-10	15.25	15.38	15.22	15.27	2623435
2015-04-13	15.24	15.39	15.15	15.26	4363227
2015-04-14	15.22	15.27	15.07	15.15	5355045
2015-04-15	15.25	15.38	15.13	15.36	4338533
2015-04-16	15.39	15.47	15.27	15.33	4672006
2015-04-17	15.20	15.28	14.89	15.01	4272993
2015-04-20	15.00	15.13	14.92	15.02	3837732
2015-04-21	15.13	15.16	14.90	14.94	3384350
2015-04-22	15.00	15.10	14.66	14.76	7905980
2015-04-23	14.42	14.58	14.40	14.54	10513115
2015-04-24	14.63	14.64	14.05	14.31	9715562
2015-04-27	13.82	14.32	13.71	14.07	14790387
2015-04-28	14.01	14.13	13.81	14.12	5986561
2015-04-29	13.81	14.18	13.81	14.06	7376399
2015-04-30	14.01	14.15	13.92	14.01	6961740
2015-05-01	14.10	14.37	14.02	14.30	4174306
2015-05-04	14.38	14.39	14.16	14.17	3635511
2015-05-05	14.11	14.13	13.82	13.90	5781567
2015-05-06	13.95	14.08	13.83	14.06	3892321
2015-05-07	14.05	14.15	13.97	14.09	4707570
2015-05-08	14.20	14.54	14.11	14.19	5690364
2015-05-11	14.17	14.20	14.07	14.08	2822288
2015-05-12	14.01	14.15	13.96	14.09	2879668
2015-05-13	14.13	14.31	14.05	14.11	2563137
2015-05-14	14.20	14.29	14.12	14.24	3990103
2015-05-15	14.27	14.36	14.25	14.29	3185169
2015-05-18	14.35	14.41	14.25	14.39	4041939
2015-05-19	14.38	14.41	14.12	14.16	3009629
2015-05-20	14.07	14.28	14.07	14.14	3158744
2015-05-21	14.12	14.51	14.04	14.37	6843129
2015-05-22	14.06	14.21	13.05	13.14	20867143
2015-05-26	13.41	13.50	13.19	13.44	12119274
2015-05-27	13.45	13.94	13.29	13.90	13306211
2015-05-28	14.20	14.34	13.97	14.20	14602213
2015-05-29	14.08	14.26	13.86	13.99	10582654
2015-06-01	14.18	14.38	13.99	14.09	10126601
2015-06-02	14.08	14.11	13.94	14.01	6947516
2015-06-03	14.10	14.33	14.04	14.10	10375317
2015-06-04	14.04	14.19	13.93	14.12	6319944
2015-06-05	14.10	14.26	14.05	14.20	6796087
2015-06-08	14.11	14.15	13.85	13.89	6222603
2015-06-09	13.91	14.18	13.91	14.13	8601535
2015-06-10	14.11	14.19	14.00	14.17	9788898
2015-06-11	14.16	14.47	14.16	14.47	9551467
2015-06-12	14.34	14.39	14.21	14.29	6110660
2015-06-15	14.16	14.17	14.07	14.09	6726879
2015-06-16	14.14	14.19	13.90	14.13	7132625
2015-06-17	14.12	14.16	14.03	14.10	6825568
2015-06-18	14.31	14.52	14.30	14.46	9426450
2015-06-19	14.54	14.71	14.49	14.60	7633681
2015-06-22	14.64	14.73	14.48	14.59	6622851
2015-06-23	14.63	14.68	14.47	14.49	6118158
2015-06-24	14.60	14.61	14.33	14.35	5077320
2015-06-25	14.36	14.57	14.32	14.32	4537924
2015-06-26	14.24	14.32	13.89	13.93	8462528
2015-06-29	13.74	13.75	13.25	13.28	8575929
2015-06-30	13.41	13.42	13.08	13.19	7352077
2015-07-01	13.25	13.36	13.23	13.30	4932621
2015-07-02	13.31	13.49	13.28	13.42	3596139
2015-07-06	13.29	13.40	13.10	13.26	6022671
2015-07-07	13.39	13.39	12.78	13.16	5781163
2015-07-08	13.02	13.09	12.76	12.82	4608279
2015-07-09	13.01	13.08	12.40	12.40	7442170
2015-07-10	12.52	12.60	12.37	12.51	4569168
2015-07-13	12.76	13.38	12.56	13.19	16087204
2015-07-14	13.18	13.18	12.85	12.92	7471692
2015-07-15	12.94	12.99	12.62	12.71	4543534
2015-07-16	12.80	12.88	12.70	12.78	3365896
2015-07-17	12.87	13.07	12.53	12.85	11257741
2015-07-20	12.86	12.94	12.56	12.58	6114711
2015-07-21	12.59	12.69	12.53	12.58	3583936
2015-07-22	12.42	12.48	12.26	12.40	6469835
2015-07-23	12.50	12.64	12.27	12.42	4888790
2015-07-24	12.53	12.55	12.17	12.19	4148877
2015-07-27	12.09	12.33	11.95	12.29	4032527
2015-07-28	12.37	12.65	12.25	12.44	4778684
2015-07-29	12.40	12.59	12.22	12.58	2934331
2015-07-30	12.73	12.76	12.52	12.65	3359807
2015-07-31	12.64	12.72	12.44	12.44	3987796
2015-08-03	12.41	12.50	12.34	12.48	3276787
2015-08-04	12.28	13.18	12.06	12.26	12873905
2015-08-05	12.45	13.35	12.38	12.86	13779082
2015-08-06	12.95	12.98	12.19	12.44	6833774
2015-08-07	12.40	12.55	12.23	12.51	5939788
2015-08-10	12.54	12.72	12.53	12.64	4759546
2015-08-11	12.63	12.77	12.46	12.55	5832107
2015-08-12	12.41	12.51	12.16	12.40	5286099
2015-08-13	12.37	12.41	12.15	12.26	4254269
2015-08-14	12.36	12.50	12.23	12.43	3161754
2015-08-17	12.14	12.58	12.14	12.42	3132139
2015-08-18	12.43	12.48	12.15	12.16	4399676
2015-08-19	12.34	12.34	11.89	11.91	5422708
2015-08-20	11.45	12.08	11.11	11.42	11948792
2015-08-21	11.40	11.46	11.13	11.17	6382147
2015-08-24	10.10	11.19	10.10	10.61	12090370
2015-08-25	11.08	11.15	10.37	10.38	6400579
2015-08-26	10.68	10.97	10.00	10.48	7518221
2015-08-27	10.58	11.14	10.52	11.12	8816344
2015-08-28	11.10	11.37	10.97	11.32	6471046
2015-08-31	11.27	11.42	11.16	11.27	3399582
2015-09-01	10.96	11.22	10.84	10.89	3788968
2015-09-02	11.14	11.17	10.83	11.02	4142169
2015-09-03	11.14	11.26	11.03	11.12	3389834
2015-09-04	10.97	11.09	10.82	10.85	3430863
2015-09-08	10.88	11.00	10.61	10.91	4200339
2015-09-09	11.05	11.06	10.51	10.54	3381904
2015-09-10	10.53	10.69	10.42	10.55	3391948
2015-09-11	8.22	9.09	8.21	8.84	45292725
2015-09-14	8.65	8.70	8.44	8.62	15023203
2015-09-15	8.65	8.71	8.50	8.64	9783483
2015-09-16	8.65	9.08	8.64	9.04	8961845
2015-09-17	9.06	9.10	8.83	8.90	6356663
2015-09-18	8.78	8.82	8.52	8.65	7862278
2015-09-21	8.71	8.75	8.52	8.65	5839594
2015-09-22	8.58	8.88	8.50	8.84	10640177
2015-09-23	8.79	8.91	8.60	8.72	8491064
2015-09-24	8.70	9.16	8.51	9.03	12867294
2015-09-25	9.43	9.70	8.97	9.33	31103487
2015-09-28	9.16	9.28	9.03	9.05	6097395
2015-09-29	9.24	9.29	8.93	9.05	10514595
2015-09-30	9.24	9.30	8.92	9.05	12216238
2015-10-01	8.98	9.02	8.69	8.85	13252455
2015-10-02	8.81	9.10	8.65	9.08	14169505
2015-10-05	9.27	9.37	9.11	9.13	8773890
2015-10-06	9.28	9.54	9.15	9.48	10231389
2015-10-07	9.64	9.73	9.37	9.49	8196357
2015-10-08	9.54	9.54	9.37	9.43	5145386
2015-10-09	9.40	9.61	9.37	9.41	2928291
2015-10-12	9.16	9.28	9.05	9.25	5016749
2015-10-13	9.26	9.44	9.22	9.29	4334602
2015-10-14	9.26	9.59	9.25	9.53	7702025
2015-10-15	9.59	9.74	9.35	9.42	7703949
2015-10-16	9.42	9.64	9.24	9.35	8355018
2015-10-19	9.40	9.61	9.30	9.45	5992236
2015-10-20	9.46	9.58	9.14	9.22	8164792
2015-10-21	9.42	9.42	9.08	9.09	8747628
2015-10-22	9.15	9.22	9.03	9.14	11425939
2015-10-23	9.28	9.62	9.17	9.56	8303957
2015-10-26	9.49	9.54	9.36	9.45	6784292
2015-10-27	7.61	8.19	7.55	8.05	51478184
2015-10-28	7.80	8.35	7.80	8.28	10012805
2015-10-29	8.32	8.40	8.19	8.22	6419934
2015-10-30	8.25	8.29	8.13	8.21	8252150
2015-11-02	8.21	8.41	8.19	8.40	3991021
2015-11-03	8.43	8.57	8.40	8.55	5578760
2015-11-04	8.55	8.88	8.51	8.62	8109181
2015-11-05	8.62	8.80	8.60	8.70	4906327
2015-11-06	8.68	8.98	8.61	8.90	5651403
2015-11-09	8.88	9.02	8.82	8.90	5126136
2015-11-10	8.89	8.95	8.62	8.73	4952215
2015-11-11	8.78	8.84	8.61	8.81	4249037
2015-11-12	8.67	8.82	8.60	8.60	3442542
2015-11-13	8.56	8.63	8.40	8.52	3244499
2015-11-16	8.54	8.62	8.41	8.62	4625328
2015-11-17	8.61	8.66	8.42	8.50	5850082
2015-11-18	8.60	8.60	8.42	8.48	5897559
2015-11-19	8.46	8.81	8.43	8.77	4760708
2015-11-20	8.76	8.86	8.69	8.71	2325951
2015-11-23	8.71	8.74	8.63	8.66	3806829
2015-11-24	8.64	8.78	8.54	8.55	3744146
2015-11-25	8.53	8.57	8.45	8.50	5020624
2015-11-27	8.54	8.74	8.48	8.74	1146789
2015-11-30	8.78	8.86	8.69	8.86	4819092
2015-12-01	8.91	9.42	8.87	9.38	6729052
2015-12-02	9.41	9.60	9.38	9.55	5825468
2015-12-03	9.59	9.62	9.01	9.10	5229404
2015-12-04	9.17	9.29	8.99	9.24	4647428
2015-12-07	8.75	9.55	8.71	9.09	5709907
2015-12-08	8.82	8.90	8.37	8.42	8312826
2015-12-09	8.43	8.65	8.22	8.27	5499328
2015-12-10	8.29	8.48	8.20	8.42	3102594
2015-12-11	8.26	8.39	8.16	8.23	3946676
2015-12-14	8.16	8.23	7.98	8.04	4199492
2015-12-15	8.12	8.29	8.05	8.24	4775509
2015-12-16	8.32	8.57	8.21	8.56	5724177
2015-12-17	8.60	8.66	8.41	8.47	5785816
2015-12-18	8.35	8.58	8.30	8.57	7085840
2015-12-21	8.58	8.69	8.47	8.55	3430578
2015-12-22	8.53	8.69	8.31	8.68	2702466
2015-12-23	8.59	8.94	8.59	8.94	3433484
2015-12-24	8.95	9.05	8.86	9.02	829273
2015-12-28	8.94	8.97	8.79	8.89	1579185
2015-12-29	8.89	8.99	8.87	8.96	2799600
2015-12-30	8.89	9.02	8.76	8.76	1887528
2015-12-31	8.77	8.96	8.70	8.82	3018554
2016-01-04	8.67	8.84	8.63	8.80	6680515
2016-01-05	8.74	8.85	8.50	8.52	4968580
2016-01-06	8.43	8.44	8.03	8.05	7374548
2016-01-07	7.92	8.17	7.85	8.13	6480427
2016-01-08	8.34	8.34	8.16	8.22	5879773
2016-01-11	8.24	8.36	8.17	8.32	4981237
2016-01-12	8.41	8.65	8.30	8.48	5152258
2016-01-13	8.55	8.65	8.15	8.29	5745736
2016-01-14	8.26	8.49	8.13	8.34	5135708
2016-01-15	8.12	8.24	7.96	8.11	6940160
2016-01-19	8.43	8.43	7.73	7.77	6357412
2016-01-20	7.63	8.00	7.40	7.91	6162407
2016-01-21	7.94	8.19	7.78	8.11	7685452
2016-01-22	8.25	8.34	8.13	8.18	3901321
2016-01-25	8.13	8.32	8.08	8.18	4315896
2016-01-26	8.19	8.42	8.15	8.33	4473952
2016-01-27	8.26	8.38	8.03	8.19	4910435
2016-01-28	8.26	8.39	8.18	8.38	4550629
2016-01-29	8.37	8.86	8.37	8.85	6687647
2016-02-01	8.71	9.09	8.55	8.93	6969526
2016-02-02	8.85	8.95	8.63	8.67	10769024
2016-02-03	9.01	9.31	8.63	9.27	15421129
2016-02-04	9.12	9.50	9.00	9.30	4798513
2016-02-05	9.33	9.33	8.94	8.96	4278282
2016-02-08	8.92	8.96	8.72	8.85	5644731
2016-02-09	8.68	8.91	8.62	8.70	5845878
2016-02-10	8.72	8.88	8.54	8.58	4566059
2016-02-11	8.50	8.57	8.32	8.41	3706382
2016-02-12	8.44	8.73	8.42	8.61	2367214
2016-02-16	8.66	9.12	8.66	9.12	3157647
2016-02-17	9.21	9.39	9.10	9.30	4775927
2016-02-18	9.53	9.77	9.21	9.28	5345951
2016-02-19	9.31	9.37	9.05	9.16	4008170
2016-02-22	9.14	9.39	9.14	9.30	4719272
2016-02-23	9.30	9.40	9.22	9.26	4349625
2016-02-24	9.17	9.54	9.09	9.49	4038848
2016-02-25	9.51	9.59	9.29	9.55	3211885
2016-02-26	9.60	9.64	9.46	9.54	6593363
2016-02-29	9.58	9.73	9.51	9.55	3301636
2016-03-01	9.80	9.95	9.71	9.56	2000
2016-03-02	9.75	10.02	9.69	9.94	7995636
2016-03-03	10.00	10.02	9.69	9.80	5242564
2016-03-04	9.61	9.85	9.55	9.75	4062108
2016-03-07	10.01	10.19	9.78	10.17	5836230
2016-03-08	9.81	10.05	9.70	10.17	4218638
2016-03-09	9.90	9.90	9.72	9.87	3312551
2016-03-10	9.90	10.02	9.82	9.87	4278920
2016-03-11	10.02	10.30	10.02	10.28	2898382
2016-03-14	10.15	10.33	10.15	10.26	4123630
2016-03-15	10.19	10.24	10.17	10.22	3026164
2016-03-16	10.16	10.39	10.13	10.27	3438539
2016-03-17	10.22	10.36	10.08	10.27	3323549
2016-03-18	10.22	10.38	10.22	10.37	4500899
2016-03-21	10.37	10.52	10.26	10.48	2258070
2016-03-22	10.37	10.51	10.29	10.41	4377069
2016-03-23	10.33	10.40	10.22	10.29	2809480
2016-03-24	10.14	10.26	10.05	10.24	1766097
2016-03-28	10.24	10.26	10.17	10.20	248634
2016-03-29	10.11	10.38	10.04	10.19	2999990
2016-03-30	10.20	10.40	10.20	10.32	2678681
2016-03-31	10.32	10.49	10.30	10.32	5217776
2016-04-01	9.83	10.04	9.74	9.94	8303853
2016-04-04	9.95	10.00	9.57	9.62	4192389
2016-04-05	10.74	10.93	10.55	10.88	20773815
2016-04-06	10.99	11.00	10.61	10.91	9489629
2016-04-07	10.75	10.98	10.67	10.69	4231264
2016-04-08	10.80	10.93	10.48	10.52	3030488
2016-04-11	10.61	10.88	10.54	10.69	2787576
2016-04-12	10.69	10.72	10.57	10.66	2196183
2016-04-13	10.71	10.86	10.66	10.78	3027123
2016-04-14	10.68	10.74	10.23	10.46	7814668
2016-04-15	10.37	10.43	10.14	10.18	5593771
2016-04-18	10.09	10.13	9.88	9.90	11158742
2016-04-19	9.96	10.00	9.76	9.80	4254040
2016-04-20	9.77	9.97	9.72	9.88	3549840
2016-04-21	9.91	9.95	9.78	9.81	2014255
2016-04-22	9.95	10.44	9.95	10.18	7376672
2016-04-25	10.18	10.23	9.92	9.95	3628652
2016-04-26	9.98	10.10	9.96	9.96	3403685
2016-04-27	9.92	10.39	9.92	10.38	6272648
2016-04-28	10.36	10.88	10.26	10.44	9517468
2016-04-29	10.41	10.48	9.91	9.98	10192855
2016-05-02	9.92	10.01	9.68	9.75	5410184
2016-05-03	9.85	9.91	9.60	9.65	5548889
2016-05-04	9.63	9.72	9.42	9.48	4054166
2016-05-05	9.51	9.58	9.34	9.55	4732236
2016-05-06	9.48	9.58	9.43	9.57	2563815
2016-05-09	9.86	10.00	9.57	9.66	4059029
2016-05-10	9.89	9.89	9.57	9.74	2617291
2016-05-11	9.69	9.81	9.65	9.72	1899091
2016-05-12	9.76	9.80	9.39	9.51	2306340
2016-05-13	9.55	9.68	9.45	9.52	2844592
2016-05-16	9.55	9.76	9.53	9.70	2890495
2016-05-17	9.71	9.90	9.60	9.73	2935523
2016-05-18	9.68	10.05	9.56	9.80	3023726
2016-05-19	9.75	9.92	9.65	9.73	3976395
2016-05-20	9.85	10.01	9.81	9.94	6322314
2016-05-23	9.94	10.08	9.91	9.93	5205890
2016-05-24	9.96	10.04	9.91	10.01	3366054
2016-05-25	10.03	10.16	9.90	10.06	4561600
2016-05-26	10.11	10.20	10.05	10.15	8219174
2016-05-27	10.15	10.26	10.04	10.07	3778557
2016-05-31	9.55	10.29	9.52	10.23	4917074
2016-06-01	10.19	10.26	10.13	10.25	2125155
2016-06-02	10.19	10.31	10.16	10.28	2437872
2016-06-03	10.26	10.30	10.10	10.17	2375752
2016-06-06	10.18	10.20	9.99	10.01	3522146
2016-06-07	10.07	10.14	10.04	10.10	3627596
2016-06-08	10.09	10.22	10.05	10.18	4548179
2016-06-09	9.95	10.30	9.95	10.26	3246385
2016-06-10	9.79	10.12	9.54	9.82	19122383
2016-06-13	9.70	9.81	9.59	9.71	5710878
2016-06-14	9.68	9.97	9.67	9.91	8743300
2016-06-15	9.96	10.14	9.93	10.04	4194338
2016-06-16	10.02	10.35	9.91	10.31	5900366
2016-06-17	10.32	10.34	10.00	10.02	6536476
2016-06-20	10.16	10.34	10.08	10.14	4919077
2016-06-21	10.20	10.28	10.05	10.09	9349527
2016-06-22	10.10	10.27	10.04	10.22	6834922
2016-06-23	10.31	10.42	10.22	10.41	3811001
2016-06-24	10.03	10.14	9.77	9.78	7979740
2016-06-27	9.66	9.71	9.05	9.12	8960492
2016-06-28	9.23	9.33	9.13	9.23	5383086
2016-06-29	9.34	9.47	9.28	9.44	4258724
2016-06-30	9.47	9.56	9.35	9.53	5310844
2016-07-01	9.50	9.62	9.49	9.53	2512512
2016-07-05	9.54	9.54	9.31	9.37	2037630
2016-07-06	9.33	9.46	9.13	9.44	2573687
2016-07-07	9.63	9.78	9.56	9.77	4868190
2016-07-08	9.82	10.00	9.80	10.00	3384480
2016-07-11	10.08	10.20	9.99	10.00	2556625
2016-07-12	10.25	10.32	10.04	10.05	4393779
2016-07-13	10.07	10.17	10.00	10.01	3237131
2016-07-14	10.10	10.15	10.02	10.09	1845526
2016-07-15	10.10	10.18	9.99	10.00	1946290
2016-07-18	10.10	10.24	9.91	10.08	5288982
2016-07-19	10.01	10.08	9.68	9.85	6764369
2016-07-20	10.40	11.40	10.37	11.24	26370666
2016-07-21	11.18	11.29	11.02	11.28	12722358
2016-07-22	11.37	11.71	11.24	11.71	13958829
2016-07-25	11.67	11.72	11.49	11.54	9962289
2016-07-26	11.60	11.72	11.49	11.64	12087089
2016-07-27	11.75	11.90	11.47	11.67	9173069
2016-07-28	12.00	12.05	11.51	11.89	17393658
2016-07-29	11.88	12.00	11.64	11.75	9856475
2016-08-01	11.80	11.95	11.72	11.85	8221873
2016-08-02	11.84	11.88	11.36	11.36	5784331
2016-08-03	11.31	11.41	11.27	11.30	5348587
2016-08-04	11.30	11.49	11.27	11.41	3882805
2016-08-05	11.46	11.51	11.40	11.41	2375534
2016-08-08	11.46	11.55	11.37	11.41	3892679
2016-08-09	11.42	11.62	11.42	11.59	4307188
2016-08-10	11.59	11.59	11.41	11.47	2496710
2016-08-11	11.50	11.54	11.34	11.42	2969291
2016-08-12	11.44	11.51	11.38	11.40	2273324
2016-08-15	11.39	11.74	11.30	11.70	6660893
2016-08-16	11.69	11.73	11.52	11.54	2254258
2016-08-17	11.47	11.64	11.42	11.61	3775849
2016-08-18	11.64	11.70	11.38	11.65	2948049
2016-08-19	11.72	12.23	11.68	12.15	8795307
2016-08-22	12.18	12.46	12.04	12.43	8211613
2016-08-23	12.56	12.58	12.17	12.22	3464867
2016-08-24	12.22	12.39	12.05	12.11	2806252
2016-08-25	12.13	12.27	12.09	12.18	2614988
2016-08-26	12.14	12.46	12.14	12.27	4581545
2016-08-29	12.40	12.60	12.28	12.30	2659748
2016-08-30	12.27	12.48	12.17	12.30	3011566
2016-08-31	12.42	12.59	12.29	12.40	4895686
2016-09-01	12.45	12.88	12.40	12.87	8179508
2016-09-02	12.96	13.06	12.70	13.01	7731502
2016-09-06	12.51	12.94	12.13	12.94	21742598
2016-09-07	12.57	12.82	12.55	12.63	7478444
2016-09-08	12.59	12.83	12.52	12.55	6410324
2016-09-09	12.54	12.69	12.09	12.31	6891497
2016-09-12	12.07	12.54	12.03	12.54	6237246
2016-09-13	12.42	12.64	12.26	12.45	4178548
2016-09-14	12.48	12.55	12.25	12.46	2831976
2016-09-15	12.49	12.70	12.45	12.57	4362865
2016-09-16	12.95	12.99	12.60	12.74	9954143
2016-09-19	12.77	13.04	12.77	12.90	9253994
2016-09-20	12.90	12.94	12.55	12.59	4774696
2016-09-21	12.70	12.94	12.65	12.92	5813901
2016-09-22	12.95	13.04	12.84	12.96	3400724
2016-09-23	12.91	13.12	12.73	13.01	5331995
2016-09-26	12.90	13.02	12.83	12.87	6302073
2016-09-27	12.83	13.10	12.77	13.09	5479160
2016-09-28	13.15	13.45	13.04	13.17	7100680
2016-09-29	13.18	13.46	13.05	13.24	6707513
2016-09-30	13.25	13.56	13.25	13.27	7375593
2016-10-03	13.20	13.33	13.00	13.02	4013050
2016-10-04	13.07	13.23	12.95	13.02	3315153
2016-10-05	13.10	13.24	13.09	13.17	2248973
2016-10-06	13.13	13.20	12.98	13.18	1914366
2016-10-07	13.16	13.18	13.03	13.11	2538526
2016-10-10	13.16	13.26	13.08	13.17	1666777
2016-10-11	13.14	13.20	12.73	12.83	5039846
2016-10-12	13.16	13.20	12.79	12.94	4372285
2016-10-13	12.80	13.05	12.58	13.00	4670230
2016-10-14	13.10	13.20	12.98	13.00	3459053
2016-10-17	12.92	13.02	12.78	12.87	3287268
2016-10-18	13.00	13.04	12.94	13.01	2187708
2016-10-19	12.84	13.02	12.76	12.91	3773128
2016-10-20	12.91	13.13	12.85	13.05	3426429
2016-10-21	12.99	13.07	12.84	12.90	2681106
2016-10-24	12.95	13.08	12.91	13.07	1943286
2016-10-25	13.10	13.32	12.97	13.16	3578307
2016-10-26	13.05	13.51	13.05	13.40	5968007
2016-10-27	13.42	13.61	13.10	13.12	3973275
2016-10-28	13.54	13.54	13.05	13.10	7225105
2016-10-31	13.14	13.20	12.96	13.03	2958935
2016-11-01	13.18	13.23	12.79	12.95	4219350
2016-11-02	12.95	13.10	12.85	12.94	3856208
2016-11-03	12.85	12.89	12.41	12.63	4594421
2016-11-04	12.57	12.68	12.44	12.52	3844461
2016-11-07	12.69	12.87	12.60	12.85	4462122
2016-11-08	12.81	12.87	12.68	12.70	3028345
2016-11-09	12.39	12.78	12.30	12.70	4299395
2016-11-10	12.83	12.96	12.31	12.49	4804002
2016-11-11	12.48	12.99	12.48	12.98	6271045
2016-11-14	12.98	13.24	12.88	13.19	6260870
2016-11-15	13.31	13.52	13.15	13.43	4803416
2016-11-16	13.41	13.52	13.36	13.43	3932994
2016-11-17	13.45	13.58	13.23	13.36	7845961
2016-11-18	14.63	14.80	14.15	14.80	25437256
2016-11-21	14.73	15.00	14.67	14.75	9770020
2016-11-22	14.82	14.88	14.73	14.81	5527509
2016-11-23	14.75	14.82	14.61	14.69	3734360
2016-11-25	14.64	14.79	14.61	14.66	1412732
2016-11-28	14.53	14.70	14.46	14.48	4930400
2016-11-29	14.44	14.50	14.30	14.38	3883538
2016-11-30	14.35	14.54	14.30	14.34	5543143
2016-12-01	14.33	14.46	13.85	13.98	7527898
2016-12-02	13.86	14.06	13.80	14.02	4081617
2016-12-05	13.59	14.21	13.59	14.03	7528445
2016-12-06	14.13	14.19	14.03	14.06	3405068
2016-12-07	14.08	14.43	14.03	14.37	6400986
2016-12-08	14.33	14.42	14.22	14.25	4509385
2016-12-09	14.40	14.45	14.26	14.35	6258799
2016-12-12	14.31	14.31	14.01	14.17	3747197
2016-12-13	14.18	14.37	14.15	14.31	4530154
2016-12-14	14.31	14.41	14.24	14.26	2833936
2016-12-15	14.33	14.54	14.30	14.49	3305881
2016-12-16	14.54	14.67	14.32	14.32	5331716
2016-12-19	14.21	14.40	14.19	14.20	3685014
2016-12-20	14.24	14.40	14.18	14.34	3476483
2016-12-21	14.35	14.50	14.35	14.38	2912471
2016-12-22	14.46	14.46	14.16	14.29	2924814
2016-12-23	14.23	14.36	14.23	14.32	1395692
2016-12-27	14.33	14.45	14.28	14.34	1659964
2016-12-28	14.34	14.35	14.09	14.14	2445724
2016-12-29	14.10	14.23	14.01	14.11	3334170
2016-12-30	14.10	14.19	13.84	13.87	3147284
2017-01-03	13.93	14.12	13.85	14.05	5121547
2017-01-04	14.04	14.26	14.04	14.24	4478753
2017-01-05	14.26	14.41	14.03	14.04	3006391
2017-01-06	14.08	14.23	13.94	14.18	2695832
2017-01-09	14.18	14.39	14.15	14.37	4363659
2017-01-10	14.37	14.59	14.37	14.56	4929420
2017-01-11	14.51	14.60	14.38	14.54	4407634
2017-01-12	14.44	14.53	14.07	14.42	3201670
2017-01-13	14.48	14.60	14.45	14.47	2149358
2017-01-17	14.39	14.51	14.19	14.22	1978373
2017-01-18	14.30	14.31	14.11	14.21	1960280
2017-01-19	14.18	14.26	14.10	14.10	2185491
2017-01-20	14.15	14.26	14.08	14.11	3401910
2017-01-23	14.04	14.15	13.83	13.95	4831837
2017-01-24	14.01	14.52	13.97	14.51	8416836
2017-01-25	14.66	15.28	14.65	15.26	13865763
2017-01-26	15.36	15.45	15.08	15.12	7608768
2017-01-27	15.11	15.25	15.05	15.09	2596690
2017-01-30	14.97	15.08	14.80	14.91	3847285
2017-01-31	14.97	14.97	14.69	14.87	3233675
2017-02-01	15.49	15.59	15.13	15.33	8472072
2017-02-02	15.25	15.42	15.17	15.39	6223532
2017-02-03	15.45	15.76	15.38	15.72	7292392
2017-02-06	15.79	15.88	15.65	15.76	5165355
2017-02-07	15.86	15.89	15.56	15.72	4592262
2017-02-08	15.75	15.83	15.63	15.68	2793252
2017-02-09	15.65	15.71	15.49	15.66	4082249
2017-02-10	15.68	15.73	15.46	15.48	2230002
2017-02-13	15.60	15.73	15.53	15.68	2620484
2017-02-14	15.75	15.76	15.48	15.58	2469125
2017-02-15	15.59	15.82	15.54	15.81	5892535
2017-02-16	15.81	15.88	15.67	15.79	2906942
2017-02-17	15.70	15.82	15.56	15.81	2536916
2017-02-21	15.86	16.26	15.82	16.21	6043811
2017-02-22	16.23	16.30	16.11	16.28	3537020
2017-02-23	16.30	16.30	15.86	16.01	4809785
2017-02-24	15.80	16.04	15.55	16.01	3785719
2017-02-27	16.02	16.04	15.80	16.02	5707965
2017-02-28	16.07	16.08	15.57	15.60	6865173
2017-03-01	15.95	16.00	15.77	15.93	11465392
2017-03-02	15.94	16.01	15.74	15.85	9179077
2017-03-03	16.25	16.37	15.93	16.09	13947200
2017-03-06	16.01	16.09	15.67	16.03	7754387
2017-03-07	16.00	16.13	15.84	15.94	4147501
2017-03-08	15.99	16.11	15.83	15.84	4115919
2017-03-09	15.80	15.93	15.76	15.83	3347269
2017-03-10	15.96	16.56	15.93	16.39	11111766
2017-03-13	16.70	16.72	16.15	16.27	10474590
2017-03-14	16.19	16.20	15.96	16.02	5895800
2017-03-15	16.05	16.13	15.97	16.00	3809184
2017-03-16	16.01	16.23	16.00	16.07	3892237
2017-03-17	16.06	16.16	15.99	16.12	5021429
2017-03-20	16.10	16.33	16.08	16.25	5733364
2017-03-21	16.30	16.34	15.66	15.70	9768785
2017-03-22	15.64	16.01	15.52	15.85	8221422
2017-03-23	15.77	16.12	15.72	15.91	4919590
2017-03-24	16.06	16.11	15.85	15.90	6088527
2017-03-27	15.70	15.81	15.45	15.73	5613231
2017-03-28	15.72	15.82	15.58	15.70	6630885
2017-03-29	15.65	15.81	15.62	15.74	4339030
2017-03-30	15.69	15.75	15.59	15.61	6500202
2017-03-31	15.49	15.58	15.26	15.26	7280787
2017-04-03	15.14	15.25	14.87	15.00	10896678
2017-04-04	14.91	15.06	14.87	14.96	5285832
2017-04-05	15.02	15.19	14.94	14.99	8699390
2017-04-06	15.16	15.21	14.90	15.10	8914182
2017-04-07	15.10	15.21	15.04	15.14	4794239
2017-04-10	15.17	15.25	15.01	15.08	3401653
2017-04-11	15.00	15.07	14.65	14.85	9600714
2017-04-12	14.80	14.86	14.58	14.81	9673193
2017-04-13	14.78	14.89	14.66	14.68	7409084
2017-04-17	14.73	14.88	14.66	14.83	3886412
2017-04-18	14.75	14.92	14.73	14.89	3497841
2017-04-19	14.97	15.23	14.83	14.90	5760720
2017-04-20	14.96	15.01	14.74	14.94	4632632
2017-04-21	14.88	15.04	14.72	14.90	3125900
2017-04-24	15.09	15.14	14.90	15.06	3394430
2017-04-25	15.12	15.56	15.12	15.49	9710823
2017-04-26	14.82	15.17	14.69	14.72	8307158
2017-04-27	14.98	15.16	14.90	15.09	5845588
2017-04-28	15.19	15.19	14.95	15.02	8507189
2017-05-01	15.03	15.12	14.94	14.99	3186108
2017-05-02	14.97	15.03	14.68	14.74	5444971
2017-05-03	14.69	15.16	14.64	15.11	6747393
2017-05-04	15.13	15.28	14.97	15.08	5547922
2017-05-05	15.08	15.18	15.02	15.16	4013939
2017-05-08	15.18	15.22	15.02	15.14	4449597
2017-05-09	15.16	15.55	15.10	15.54	4809319
2017-05-10	15.65	15.76	15.59	15.75	5772440
2017-05-11	15.70	15.82	15.57	15.71	3963287
2017-05-12	15.73	15.78	15.51	15.53	1950498
2017-05-15	15.62	16.12	15.50	16.11	7786922
2017-05-16	16.19	16.26	15.93	16.25	7247397
2017-05-17	16.04	16.13	15.25	15.26	10225810
2017-05-18	15.27	15.69	15.27	15.51	6230254
2017-05-19	15.60	16.10	15.60	16.01	8602643
2017-05-22	16.12	16.66	15.97	16.19	5693437
2017-05-23	16.25	16.39	16.08	16.36	9650595
2017-05-24	16.45	16.85	16.33	16.78	10956042
2017-05-25	16.84	17.14	16.78	16.94	17021002
2017-05-26	17.39	17.76	17.09	17.67	20181981
2017-05-30	17.74	17.80	17.20	17.37	10606552
2017-05-31	17.55	17.55	17.17	17.24	12083655
2017-06-01	17.29	17.79	17.28	17.78	11255177
2017-06-02	17.77	17.78	17.42	17.59	8213151
2017-06-05	17.59	17.68	17.51	17.53	5833774
2017-06-06	17.36	17.93	17.36	17.81	6680691
2017-06-07	17.81	17.86	17.56	17.72	6955568
2017-06-08	17.68	17.87	17.60	17.84	7666116
2017-06-09	17.86	17.86	16.90	17.26	8521816
2017-06-12	16.87	17.48	16.57	17.45	11370151
2017-06-13	17.60	17.84	17.45	17.74	6717545
2017-06-14	17.76	17.77	17.38	17.54	4715745
2017-06-15	17.17	17.59	17.06	17.41	6505852
2017-06-16	17.48	17.66	17.28	17.33	5705387
2017-06-19	17.49	17.63	17.35	17.45	4927682
2017-06-20	17.95	18.18	17.46	17.52	8652216
2017-06-21	17.64	17.73	17.45	17.54	4393732
2017-06-22	17.53	17.77	17.40	17.57	4926209
2017-06-23	17.55	17.78	17.41	17.67	4689450
2017-06-26	17.68	17.89	17.55	17.65	5830418
2017-06-27	17.54	17.54	16.79	16.79	7754963
2017-06-28	16.93	17.18	16.60	17.13	8498870
2017-06-29	17.03	17.19	16.61	16.83	7926559
2017-06-30	16.82	16.84	16.37	16.52	13271748
2017-07-03	16.67	16.71	16.07	16.09	3186339
2017-07-05	16.19	16.37	15.92	16.33	12620769
2017-07-06	16.09	16.26	16.02	16.07	9577121
2017-07-07	16.08	16.18	15.92	16.13	11131729
2017-07-10	16.09	16.21	15.91	16.12	8775052
2017-07-11	16.10	16.20	15.94	16.06	7173041
2017-07-12	16.24	16.54	16.23	16.37	7505526
2017-07-13	16.44	16.58	16.12	16.46	7629440
2017-07-14	16.49	16.61	16.43	16.58	3852738
2017-07-17	16.64	16.65	16.19	16.26	6464253
2017-07-18	16.18	16.32	16.00	16.21	9509875
2017-07-19	16.27	16.53	16.13	16.48	4766850
2017-07-20	16.50	16.52	16.20	16.48	3879587
2017-07-21	16.41	16.41	16.01	16.25	7426168
2017-07-24	16.26	16.37	16.13	16.23	3100244
2017-07-25	15.82	16.22	15.66	16.00	8446278
2017-07-26	16.07	16.21	15.96	16.05	4013596
2017-07-27	16.12	16.18	15.65	15.87	4017879
2017-07-28	15.81	15.87	15.50	15.59	6166998
2017-07-31	15.60	15.67	15.41	15.56	4669004
2017-08-01	15.59	15.80	15.41	15.77	9152698
2017-08-02	15.82	15.88	15.53	15.68	6916013
2017-08-03	15.73	15.77	15.42	15.50	4499366
2017-08-04	15.50	15.70	15.44	15.55	4100144
2017-08-07	15.60	15.70	15.52	15.68	3261555
2017-08-08	15.69	15.81	15.58	15.60	3337679
2017-08-09	15.51	15.61	15.41	15.50	2766106
2017-08-10	15.42	15.48	15.03	15.05	3962251
2017-08-11	15.05	15.42	14.87	15.39	3849629
2017-08-14	15.59	15.74	15.51	15.55	6831127
2017-08-15	15.57	15.87	15.49	15.82	4906652
2017-08-16	15.84	15.99	15.83	15.95	2892213
2017-08-17	15.89	15.97	15.47	15.55	4037948
2017-08-18	15.54	15.75	15.50	15.65	4615587
2017-08-21	15.65	15.65	15.50	15.62	5083147
2017-08-22	15.69	15.96	15.67	15.92	4793040
2017-08-23	15.78	15.97	15.69	15.89	7898985
2017-08-24	16.01	16.10	15.71	15.86	6878749
2017-08-25	16.63	17.48	16.60	17.05	14618783
2017-08-28	17.07	17.25	16.97	17.14	7281587
2017-08-29	16.93	17.33	16.84	17.26	5064788
2017-08-30	17.27	17.80	17.27	17.76	7770630
2017-08-31	17.79	17.97	17.74	17.91	6619970
2017-09-01	17.90	18.00	17.81	17.85	3165012
2017-09-05	17.62	17.96	17.58	17.84	6323671
2017-09-06	17.93	17.95	17.60	17.61	3588175
2017-09-07	17.67	17.70	17.47	17.47	3584408
2017-09-08	17.45	17.48	17.20	17.25	3442915
2017-09-11	17.44	17.45	17.22	17.37	6602201
2017-09-12	17.45	17.61	17.33	17.60	4092014
2017-09-13	17.62	17.87	17.56	17.82	6073519
2017-09-14	17.69	18.38	17.56	18.28	10066610
2017-09-15	18.39	18.56	18.20	18.34	7434838
2017-09-18	18.42	18.67	18.35	18.43	6963337
2017-09-19	18.46	18.60	18.13	18.15	6409757
2017-09-20	18.19	18.23	17.79	18.03	7037136
2017-09-21	18.03	18.20	17.88	18.03	5270413
2017-09-22	17.90	18.09	17.85	17.87	4497266
2017-09-25	17.78	17.87	17.49	17.61	6198913
2017-09-26	17.75	17.83	17.63	17.65	3193036
2017-09-27	17.81	18.15	17.76	17.92	4260869
2017-09-28	17.85	18.07	17.77	17.97	3711339
2017-09-29	18.03	18.23	17.89	17.90	4659317
2017-10-02	18.21	18.72	18.16	18.40	10239412
2017-10-03	18.40	18.59	18.30	18.43	2935824
2017-10-04	18.35	18.54	18.30	18.51	5757232
2017-10-05	18.51	18.51	18.31	18.37	3756043
2017-10-06	18.15	18.32	18.14	18.20	3496278
2017-10-09	18.31	18.54	18.31	18.45	4696415
2017-10-10	18.49	18.55	18.41	18.51	6872249
2017-10-11	18.45	18.55	18.42	18.51	4284527
2017-10-12	18.48	18.49	18.25	18.29	3503373
2017-10-13	18.40	18.40	18.23	18.28	3585668
2017-10-16	18.30	18.32	18.11	18.27	4712296
2017-10-17	18.24	18.42	18.19	18.36	2638118
2017-10-18	18.43	18.52	18.18	18.45	4107266
2017-10-19	18.34	18.45	18.13	18.41	1865097
2017-10-20	18.47	18.50	18.38	18.41	1609394
2017-10-23	18.70	18.88	18.45	18.47	5799889
2017-10-24	18.50	18.59	18.49	18.58	18445252
2017-10-25	18.49	18.57	18.37	18.39	8466229
2017-10-26	18.41	18.45	18.26	18.40	3913751
2017-10-27	18.59	18.59	18.24	18.44	4527028
2017-10-30	18.35	18.43	17.98	18.23	6057439
2017-10-31	18.32	18.50	18.28	18.47	3739139
2017-11-01	18.57	18.57	18.14	18.29	3327841
2017-11-02	18.27	18.38	17.85	18.28	3118149
2017-11-03	18.33	18.55	18.23	18.51	7349114
2017-11-06	20.12	21.08	19.96	20.20	19714054
2017-11-07	20.38	20.61	20.00	20.13	10688967
2017-11-08	20.15	20.23	20.08	20.15	6884097
2017-11-09	20.13	20.19	19.85	20.13	8638170
2017-11-10	20.19	20.19	20.06	20.13	6944410
2017-11-13	20.01	20.14	20.01	20.13	4383130
2017-11-14	20.07	20.16	20.04	20.12	3513847
2017-11-15	19.95	20.12	19.75	20.07	2887427
2017-11-16	20.11	20.33	20.09	20.26	6779421
2017-11-17	20.31	20.45	20.24	20.29	5145178
2017-11-20	20.80	21.81	20.12	21.59	67009768
2017-11-21	22.15	23.41	21.94	23.28	35752119
2017-11-22	23.78	24.22	23.43	23.83	27234870
2017-11-24	23.84	23.90	23.51	23.80	7191730
2017-11-27	23.61	23.70	23.19	23.38	14996588
2017-11-28	23.87	23.88	23.22	23.27	12527700
2017-11-29	23.53	23.86	22.02	22.21	19878607
2017-11-30	22.30	22.91	22.19	22.34	12993266
2017-12-01	22.13	22.29	21.68	22.18	13143256
2017-12-04	22.43	22.62	21.88	22.30	11231335
2017-12-05	22.21	22.65	21.78	21.97	7287909
2017-12-06	21.80	21.96	21.60	21.82	6346550
2017-12-07	22.10	22.28	21.81	22.00	6482291
2017-12-08	22.04	22.19	21.85	22.04	7064405
2017-12-11	22.02	22.33	21.98	22.05	5280493
2017-12-12	22.00	22.25	21.94	22.19	4662233
2017-12-13	22.31	22.52	21.77	21.83	6337418
2017-12-14	21.87	22.04	21.57	21.65	8099899
2017-12-15	21.71	21.83	21.42	21.62	8084262
2017-12-18	21.72	22.36	21.60	22.16	7887500
2017-12-19	22.32	22.42	22.02	22.37	5599293
2017-12-20	22.55	22.57	22.09	22.31	4402168
2017-12-21	22.39	22.39	21.97	22.05	5574999
2017-12-22	22.00	22.21	21.91	22.01	5235203
2017-12-26	21.81	21.98	21.66	21.84	3675545
2017-12-27	21.80	22.12	21.72	22.05	4091837
2017-12-28	22.05	22.15	21.81	21.89	3606493
2017-12-29	21.99	21.99	21.47	21.47	4256379
2018-01-02	21.66	22.35	21.41	22.20	5620449
2018-01-03	22.29	22.95	22.23	22.89	9013962
2018-01-04	22.97	23.47	22.83	23.41	9221178
2018-01-05	23.50	23.64	23.00	23.00	5855373
2018-01-08	22.97	23.24	22.89	23.17	5529720
2018-01-09	23.28	23.31	22.99	23.15	9579989
2018-01-10	22.83	23.22	22.60	23.14	9401938
2018-01-11	23.25	23.25	22.85	23.15	5198575
2018-01-12	23.14	24.21	23.13	23.84	18423579
2018-01-16	24.07	24.07	23.47	23.58	11257221
2018-01-17	23.65	23.86	23.48	23.59	7143421
2018-01-18	23.63	23.90	23.60	23.69	8558549
2018-01-19	23.84	23.90	23.64	23.68	7587439
2018-01-22	23.76	23.81	23.52	23.62	3620024
2018-01-23	23.68	23.81	23.28	23.53	10855725
2018-01-24	23.36	23.55	22.75	23.29	9443647
2018-01-25	23.59	23.61	22.97	23.01	9009944
2018-01-26	23.23	23.46	23.16	23.39	6143072
2018-01-29	23.37	23.49	23.24	23.45	6760243
2018-01-30	23.05	23.37	22.93	23.12	4374181
2018-01-31	23.34	23.54	23.26	23.33	11191538
2018-02-01	23.11	23.45	22.53	22.60	7988312
2018-02-02	22.38	22.59	21.87	22.43	9945318
2018-02-05	22.14	22.56	21.31	21.35	9355031
2018-02-06	20.87	21.83	20.51	21.70	13422355
2018-02-07	21.58	21.95	21.21	21.33	8684361
2018-02-08	21.44	21.53	20.37	20.74	11758102
2018-02-09	21.05	21.45	20.54	21.30	9943695
2018-02-12	21.48	22.04	21.39	21.92	6651402
2018-02-13	21.85	22.36	21.64	22.32	10983226
2018-02-14	22.15	22.44	22.00	22.26	6607321
2018-02-15	22.55	22.93	22.43	22.74	6664226
2018-02-16	22.65	22.91	22.43	22.68	5159261
2018-02-20	22.72	23.40	22.53	23.20	6183658
2018-02-21	23.27	23.57	22.96	23.19	7041731
2018-02-22	23.23	23.84	22.99	23.13	6857249
2018-02-23	23.30	23.36	23.01	23.25	4075086
2018-02-26	23.32	23.53	23.21	23.46	3701424
2018-02-27	23.54	23.95	23.38	23.38	7094136
2018-02-28	23.47	23.82	23.25	23.49	6577648
2018-03-01	23.57	23.75	23.01	23.31	4287391
2018-03-02	23.00	23.52	22.77	23.42	5972125
2018-03-05	23.22	23.60	23.01	23.49	6061332
2018-03-06	23.55	23.68	23.27	23.57	7222934
2018-03-07	23.50	23.85	23.33	23.69	14781090
2018-03-08	23.90	24.42	23.62	24.32	17008179
2018-03-09	24.21	25.18	23.85	24.34	17309967
2018-03-12	24.56	24.63	23.67	24.37	17785064
2018-03-13	24.10	24.54	22.80	22.94	22302725
2018-03-14	23.00	23.46	22.47	23.40	19368153
2018-03-15	23.52	23.77	23.02	23.19	10865794
2018-03-16	23.35	23.45	23.05	23.18	6957895
2018-03-19	22.93	23.28	22.55	22.82	11467733
2018-03-20	22.90	23.27	22.80	23.12	7531092
2018-03-21	23.04	23.38	22.92	23.00	5938462
2018-03-22	22.64	22.95	22.05	22.06	6817233
2018-03-23	22.16	22.36	21.47	21.48	6876469
2018-03-26	21.97	22.37	21.75	22.21	6215843
2018-03-27	22.32	22.37	21.24	21.39	7224868
2018-03-28	21.18	21.39	20.40	20.52	10366099
2018-03-29	20.64	21.10	20.50	21.00	8751854
2018-04-02	20.84	20.88	20.05	20.20	7141232
2018-04-03	20.54	20.66	20.13	20.42	8575155
2018-04-04	19.90	20.85	19.79	20.80	7086519
2018-04-05	21.55	21.59	21.04	21.13	11740770
2018-04-06	20.83	21.13	20.46	20.51	8925069
2018-04-09	20.70	21.18	20.57	20.60	5721221
2018-04-10	21.30	21.64	21.05	21.48	8843609
2018-04-11	21.40	22.40	21.40	22.07	10306678
2018-04-12	22.31	22.43	22.12	22.42	7179701
2018-04-13	22.63	22.66	21.73	22.01	8148071
2018-04-16	22.19	22.22	21.63	21.76	5774010
2018-04-17	21.95	22.25	21.90	22.25	4743987
2018-04-18	22.40	22.50	21.99	22.02	4904442
2018-04-19	21.55	21.84	20.98	21.04	10528007
2018-04-20	21.15	21.37	20.49	20.54	8796399
2018-04-23	20.61	20.78	20.35	20.36	5940720
2018-04-24	20.65	21.34	20.52	20.65	10595188
2018-04-25	20.58	20.68	20.19	20.38	5170799
2018-04-26	20.64	20.91	20.50	20.89	5420863
2018-04-27	21.06	21.06	20.33	20.35	5506845
2018-04-30	20.41	20.53	19.97	20.06	5808816
2018-05-01	19.88	20.35	19.80	20.32	4686676
2018-05-02	20.31	20.63	20.22	20.56	4952377
2018-05-03	20.20	20.89	19.43	20.80	19888813
2018-05-04	20.70	21.31	20.54	21.25	7676616
2018-05-07	21.30	21.49	20.74	20.80	7353435
2018-05-08	20.78	21.15	20.74	21.08	6513724
2018-05-09	21.08	21.42	21.00	21.29	4132973
2018-05-10	21.43	21.48	21.21	21.44	3870616
2018-05-11	21.31	21.39	20.82	21.02	6122513
2018-05-14	21.85	22.71	21.70	21.93	13913773
2018-05-15	21.80	21.87	21.41	21.70	6289381
2018-05-16	21.79	21.89	21.47	21.87	5405010
2018-05-17	21.80	22.13	21.56	21.63	7937116
2018-05-18	21.49	21.69	21.29	21.42	8304131
2018-05-21	21.90	22.02	21.36	21.44	7312009
2018-05-22	21.62	22.09	21.50	21.92	6113347
2018-05-23	21.83	22.09	21.72	22.05	5253323
2018-05-24	22.00	22.15	21.76	21.95	7478273
2018-05-25	22.54	22.75	22.15	22.49	24161984
2018-05-29	22.26	22.55	21.79	21.94	8735750
2018-05-30	22.17	22.18	21.57	21.99	9435173
2018-05-31	21.91	22.07	21.32	21.54	12753425
2018-06-01	21.90	22.68	21.54	22.17	10533690
2018-06-04	22.29	22.46	21.81	22.09	7150296
2018-06-05	22.20	22.20	21.81	22.03	5686867
2018-06-06	22.06	22.14	21.73	22.11	4966563
2018-06-07	22.42	22.95	22.16	22.20	13699907
2018-06-08	21.86	22.00	21.35	21.75	9299725
2018-06-11	21.66	21.91	21.27	21.37	10988601
2018-06-12	21.32	21.64	21.32	21.61	5356098
2018-06-13	21.71	22.10	21.61	22.00	10431126
2018-06-14	22.04	22.10	21.48	21.76	6318379
2018-06-15	21.90	22.00	21.57	21.91	7032356
2018-06-18	21.73	21.82	21.45	21.77	5472061
2018-06-19	21.53	21.63	20.78	21.32	10732361
2018-06-20	21.44	21.97	21.35	21.75	5308799
2018-06-21	21.94	22.09	21.22	21.24	4887267
2018-06-22	21.39	21.45	20.93	21.31	6890827
2018-06-25	20.98	21.02	19.98	20.18	9398334
2018-06-26	20.29	20.29	19.81	19.91	10091642
2018-06-27	20.85	20.87	20.12	20.12	11348351
2018-06-28	21.68	22.09	21.16	21.77	34399156
2018-06-29	21.73	22.06	21.37	21.44	19429254
2018-07-02	21.08	21.50	20.76	21.47	10320099
2018-07-03	21.45	21.59	20.92	21.02	7859373
2018-07-05	21.19	21.34	20.93	21.34	10280225
2018-07-06	21.21	21.75	21.10	21.63	7913209
2018-07-09	21.87	22.03	21.55	22.01	11541606
2018-07-10	22.21	22.92	22.20	22.66	29134517
2018-07-11	22.15	22.40	21.72	21.74	12153341
2018-07-12	21.98	22.26	21.75	22.14	10913967
2018-07-13	22.04	22.18	21.73	21.86	7650465
2018-07-16	21.86	21.97	21.14	21.15	10783185
2018-07-17	21.02	21.78	20.93	21.70	11203420
2018-07-18	21.70	21.90	21.37	21.58	7015443
2018-07-19	21.57	21.74	21.29	21.71	8743338
2018-07-20	21.65	22.12	21.46	21.86	7806515
2018-07-23	21.71	21.90	21.35	21.74	8083318
2018-07-24	21.98	22.20	21.45	21.55	7560389
2018-07-25	21.52	21.79	21.20	21.70	7760007
2018-07-26	21.65	22.12	21.65	22.06	9199571
2018-07-27	22.05	22.36	21.54	21.67	9672460
2018-07-30	21.79	21.89	20.99	21.24	5388486
2018-07-31	21.40	21.63	21.05	21.31	6984844
2018-08-01	21.30	21.62	21.09	21.20	8826732
2018-08-02	21.00	21.57	20.97	21.57	4599687
2018-08-03	21.50	21.64	21.18	21.37	6762819
2018-08-06	21.27	21.88	21.24	21.85	4740712
2018-08-07	21.95	22.19	21.84	22.17	5093670
2018-08-08	22.12	22.25	21.99	22.10	4788956
2018-08-09	22.02	22.05	21.67	21.69	3210567
2018-08-10	21.15	21.34	20.81	20.91	6189988
2018-08-13	20.91	21.08	20.77	20.79	5690301
2018-08-14	20.86	20.91	20.47	20.49	7805670
2018-08-15	20.28	20.44	19.89	20.09	9422991
2018-08-16	20.20	20.40	20.06	20.27	8183907
2018-08-17	20.39	20.39	19.72	19.78	12338369
2018-08-20	19.90	20.09	19.48	19.84	9106214
2018-08-21	19.96	20.39	19.85	20.30	7358611
2018-08-22	20.21	20.55	20.12	20.44	3587258
2018-08-23	20.46	20.65	20.21	20.24	4981297
2018-08-24	20.43	20.54	20.33	20.49	3692340
2018-08-27	20.64	20.92	20.48	20.49	7724134
2018-08-28	20.52	20.67	20.35	20.59	9077677
2018-08-29	20.61	21.24	20.55	21.07	8211489
2018-08-30	21.09	21.16	20.76	20.85	5522249
2018-08-31	20.88	21.08	20.62	20.68	8589405
2018-09-04	20.58	20.89	20.44	20.70	9769872
2018-09-05	20.70	20.75	20.40	20.48	9087394
2018-09-06	20.45	20.62	19.45	19.46	18985284
2018-09-07	20.90	20.90	19.28	19.45	36018330
2018-09-10	19.57	19.62	18.83	19.03	19795735
2018-09-11	18.69	19.13	18.55	18.80	15130129
2018-09-12	18.56	18.69	18.16	18.33	11965627
2018-09-13	18.50	18.67	18.14	18.54	14662244
2018-09-14	18.56	19.08	18.47	18.97	14161494
2018-09-17	18.72	18.87	18.37	18.44	8619225
2018-09-18	18.67	18.70	18.35	18.66	11315123
2018-09-19	18.74	18.93	18.31	18.45	11315553
2018-09-20	18.52	18.99	18.52	18.85	13849936
2018-09-21	18.75	18.92	18.56	18.85	15210370
2018-09-24	18.66	18.89	18.52	18.88	8833741
2018-09-25	18.96	18.98	18.49	18.59	9255658
2018-09-26	18.52	18.72	18.35	18.49	9113849
2018-09-27	18.56	18.98	18.42	18.71	11470519
2018-09-28	18.66	19.31	18.64	19.30	14835127
2018-10-01	19.39	19.49	19.11	19.27	10931906
2018-10-02	19.21	19.64	19.18	19.40	12588282
2018-10-03	19.50	19.62	19.14	19.57	11297211
2018-10-04	19.45	19.65	19.15	19.28	9869057
2018-10-05	19.22	19.42	18.33	18.60	10234963
2018-10-08	18.50	18.63	18.08	18.35	11235118
2018-10-09	18.25	18.66	18.00	18.47	16556329
2018-10-10	18.15	18.20	17.37	17.38	15497741
2018-10-11	17.41	18.56	17.18	17.72	18097826
2018-10-12	18.39	18.46	17.83	18.01	13115688
2018-10-15	18.13	18.48	17.97	18.12	11877027
2018-10-16	18.34	19.12	18.29	18.87	20762488
2018-10-17	19.07	19.10	18.38	18.96	17449277
2018-10-18	18.77	18.88	17.97	18.09	10601057
2018-10-19	18.20	18.45	17.57	17.76	8421465
2018-10-22	17.91	18.08	17.41	18.00	11774431
2018-10-23	17.42	17.91	17.10	17.54	14312917
2018-10-24	17.20	17.29	16.53	16.54	12471866
2018-10-25	16.90	17.16	16.75	16.84	16522594
2018-10-26	16.15	16.16	15.34	15.68	19423711
2018-10-29	15.81	16.21	15.31	15.60	12271863
2018-10-30	15.50	16.14	15.48	16.13	13097234
2018-10-31	16.41	16.63	16.18	16.41	9367293
2018-11-01	16.44	17.66	16.44	17.58	14167276
2018-11-02	17.41	17.63	16.87	17.59	10297814
2018-11-05	17.44	17.55	16.97	17.14	6203941
2018-11-06	17.09	17.27	16.74	16.86	9408832
2018-11-07	17.02	17.05	16.56	16.88	8988038
2018-11-08	16.76	16.94	16.61	16.71	7662159
2018-11-09	16.50	16.52	16.18	16.39	8858402
2018-11-12	16.10	16.13	15.56	15.79	8908190
2018-11-13	15.81	16.15	15.62	15.72	12521447
2018-11-14	15.93	16.09	15.59	15.73	7704478
2018-11-15	15.57	16.37	15.57	16.10	12062447
2018-11-16	15.73	16.10	15.60	15.90	14017597
2018-11-19	15.87	15.90	15.14	15.19	9245148
2018-11-20	14.73	15.44	14.69	15.22	9055423
2018-11-21	15.52	15.79	15.39	15.67	5389335
2018-11-23	15.46	15.78	15.43	15.65	2519812
2018-11-26	15.83	16.00	15.63	15.98	11318039
2018-11-27	15.90	16.17	15.60	16.02	9742468
2018-11-28	16.09	16.19	15.70	16.10	8329337
2018-11-29	15.97	16.31	15.88	16.07	6814114
2018-11-30	15.99	16.16	15.80	16.11	10689492
2018-12-03	16.53	16.72	16.32	16.38	9410432
2018-12-04	16.28	16.36	15.47	15.50	16395601
2018-12-06	15.97	16.25	15.26	16.09	28042986
2018-12-07	15.93	16.08	15.32	15.44	10758187
2018-12-10	15.40	15.70	15.19	15.35	11795974
2018-12-11	15.64	15.75	15.25	15.30	7947901
2018-12-12	15.58	15.91	15.34	15.35	12820694
2018-12-13	15.92	16.00	15.38	15.65	20932209
2018-12-14	15.49	15.65	15.30	15.38	9006600
2018-12-17	15.29	15.50	15.10	15.25	8722790
2018-12-18	15.36	15.99	15.36	15.44	12562542
2018-12-19	15.36	15.76	14.72	14.76	13503348
2018-12-20	14.76	15.33	14.63	14.85	12848987
2018-12-21	14.99	15.18	14.71	14.89	13027269
2018-12-24	14.77	14.84	14.40	14.41	4340089
2018-12-26	14.58	15.48	14.34	15.47	9799936
2018-12-27	15.26	15.71	15.18	15.70	8725260
2018-12-28	15.79	15.94	15.59	15.65	6684617
2018-12-31	15.88	16.22	15.83	16.19	12796012
2019-01-02	15.90	16.76	15.81	16.50	18511504
2019-01-03	16.14	16.39	15.70	15.77	13107643
2019-01-04	16.13	16.38	15.99	16.24	13825107
2019-01-07	16.27	16.70	16.25	16.61	8462928
2019-01-08	16.81	16.89	16.43	16.69	10637395
2019-01-09	16.81	17.11	16.74	17.09	7767523
2019-01-10	16.98	17.20	16.79	17.11	10672866
2019-01-11	17.01	17.48	16.95	17.33	15121253
2019-01-14	17.13	17.25	16.97	17.04	6910699
2019-01-15	17.05	17.27	16.79	16.84	10151300
2019-01-16	16.84	16.99	16.63	16.64	8583237
2019-01-17	16.52	16.60	16.33	16.52	12741314
2019-01-18	16.68	17.25	16.53	16.88	18502433
2019-01-22	16.76	16.82	16.40	16.66	10433189
2019-01-23	16.73	16.95	16.54	16.68	10392138
2019-01-24	17.00	17.86	16.97	17.50	20010176
2019-01-25	17.82	18.86	17.77	18.57	29600599
2019-01-28	17.94	18.57	17.80	18.36	12975804
2019-01-29	18.42	18.48	17.90	18.13	10201294
2019-01-30	18.44	18.48	18.16	18.37	9679555
2019-01-31	18.30	18.71	18.16	18.53	11476883
2019-02-01	18.55	18.67	18.29	18.41	7979789
2019-02-04	18.46	18.63	18.25	18.57	5047711
2019-02-05	18.39	18.72	18.29	18.66	7971941
2019-02-06	18.90	19.17	18.85	19.04	18243653
2019-02-07	17.98	18.49	17.95	18.33	21169909
2019-02-08	18.03	18.45	17.98	18.39	7981407
2019-02-11	18.48	19.06	18.37	19.05	9159486
2019-02-12	19.30	19.56	19.23	19.40	16531311
2019-02-13	19.53	19.71	19.24	19.29	11681928
2019-02-14	19.20	19.42	19.14	19.19	9543208
2019-02-15	19.37	19.37	18.76	18.83	12615961
2019-02-19	19.05	19.44	18.92	19.31	12043755
2019-02-20	19.32	19.93	19.27	19.80	12252192
2019-02-21	19.72	19.80	19.51	19.61	6174193
2019-02-22	19.75	19.89	19.56	19.65	7373472
2019-02-25	20.00	20.05	19.68	19.70	10597701
2019-02-26	19.64	19.95	19.57	19.88	11545236
2019-02-27	19.77	19.87	19.57	19.71	6274190
2019-02-28	19.58	20.28	19.57	19.95	12913975
2019-03-01	20.09	20.18	19.61	20.03	10152088
2019-03-04	20.18	20.37	19.84	20.14	11137026
2019-03-05	20.06	20.22	19.95	20.05	7351623
2019-03-06	20.05	20.11	19.60	19.60	10403334
2019-03-07	19.54	19.56	19.07	19.17	22402715
2019-03-08	18.65	18.82	18.08	18.68	21587815
2019-03-11	18.80	19.48	18.80	19.38	12695237
2019-03-12	19.44	19.98	19.33	19.79	13464310
2019-03-13	19.88	19.98	19.63	19.69	7603978
2019-03-14	19.66	19.81	19.36	19.41	5413069
2019-03-15	19.63	20.17	19.55	20.14	17340451
2019-03-18	20.09	20.15	19.67	19.95	7853396
2019-03-19	20.04	20.43	20.01	20.23	9277857
2019-03-20	20.21	20.35	19.97	20.01	8250319
2019-03-21	20.06	20.98	20.00	20.79	12587905
2019-03-22	20.60	20.69	19.65	19.71	11485102
2019-03-25	19.62	19.88	19.41	19.73	6611062
2019-03-26	19.92	20.11	19.51	19.69	6956996
2019-03-27	19.98	20.09	19.65	19.82	11039287
2019-03-28	19.92	20.07	19.39	19.42	12323426
2019-03-29	19.59	19.99	19.58	19.89	16222397
2019-04-01	20.12	20.31	20.01	20.25	10548675
2019-04-02	20.14	20.29	19.95	20.18	10597682
2019-04-03	20.48	20.88	20.39	20.63	18321309
2019-04-04	20.59	21.09	20.55	20.97	18746694
2019-04-05	20.99	21.36	20.81	21.30	15739671
2019-04-08	21.14	21.51	21.10	21.44	12445204
2019-04-09	21.32	21.72	21.27	21.71	14212732
2019-04-10	21.72	22.38	21.60	22.34	23481968
2019-04-11	22.35	22.64	22.09	22.64	13545954
2019-04-12	22.97	23.93	22.90	23.74	27099494
2019-04-15	23.84	24.11	23.54	23.71	22393984
2019-04-16	23.83	24.19	23.68	24.01	19847791
2019-04-17	24.45	25.41	24.35	24.87	25140276
2019-04-18	24.91	25.24	24.77	24.85	14936654
2019-04-22	24.70	24.98	24.52	24.84	9349388
2019-04-23	24.85	25.20	24.75	25.12	11051635
2019-04-24	25.32	25.74	25.25	25.47	15549892
2019-04-25	25.42	25.53	25.02	25.40	13981670
2019-04-26	24.89	25.13	24.75	25.06	18043037
2019-04-29	25.05	25.35	24.80	25.14	9213784
2019-04-30	25.02	25.33	24.86	25.02	16850340
2019-05-01	25.16	25.33	24.66	24.68	9213596
2019-05-02	24.64	24.99	24.45	24.71	8839073
2019-05-03	24.81	24.92	24.41	24.69	8489069
2019-05-06	23.63	24.49	23.55	24.43	8585474
2019-05-07	24.20	24.38	23.48	23.85	14175020
2019-05-08	23.71	24.13	23.67	23.86	7784368
2019-05-09	23.56	23.56	22.84	23.40	9471004
2019-05-10	23.36	23.70	22.92	23.51	7448570
2019-05-13	22.92	22.98	22.03	22.14	14438735
2019-05-14	22.49	22.96	22.32	22.89	10021216
2019-05-15	22.50	23.26	22.45	23.10	7282323
2019-05-16	22.61	23.28	22.35	23.10	9764720
2019-05-17	22.61	23.46	22.52	22.62	11575698
2019-05-20	22.06	22.33	21.57	21.74	17319320
2019-05-21	22.32	22.62	21.93	22.40	15334027
2019-05-22	22.12	22.63	22.02	22.60	10739368
2019-05-23	22.28	22.33	21.77	22.12	9991496
2019-05-24	22.20	22.41	21.91	21.92	4942717
2019-05-28	21.95	22.08	21.30	21.35	12785545
2019-05-29	22.02	22.21	21.53	22.02	14232403
2019-05-30	22.10	22.68	22.07	22.19	12816637
2019-05-31	22.26	22.64	21.79	22.30	19941265
2019-06-03	22.29	22.85	22.22	22.35	10711030
2019-06-04	22.70	23.46	22.49	23.42	15107704
2019-06-05	23.58	23.90	22.85	23.17	10973877
2019-06-06	23.29	23.74	23.07	23.69	8467236
2019-06-07	23.85	24.18	23.56	24.05	12180363
2019-06-10	24.17	24.85	24.14	24.45	14926697
2019-06-11	24.91	25.07	24.33	24.67	11312678
2019-06-12	24.48	24.56	23.90	24.06	7899737
2019-06-13	24.39	24.47	24.18	24.26	8078606
2019-06-14	23.62	24.00	23.43	23.83	5691293
2019-06-17	23.77	24.02	23.63	23.72	5066430
2019-06-18	23.97	24.60	23.92	24.55	8869027
2019-06-19	24.55	24.69	24.24	24.31	5964182
2019-06-20	24.87	24.92	24.04	24.12	8621485
2019-06-21	24.00	24.14	23.73	23.97	11021375
2019-06-24	23.92	24.14	23.75	23.78	6229809
2019-06-25	23.78	23.99	23.40	23.41	6013675
2019-06-26	23.82	24.20	23.67	23.71	10674045
2019-06-27	23.98	24.35	23.82	23.89	6706236
2019-06-28	24.13	24.24	23.75	23.87	14472418
2019-07-01	24.94	24.98	24.00	24.27	14323761
2019-07-02	24.23	24.24	23.94	24.03	6300472
2019-07-03	24.45	24.65	24.12	24.57	7971031
2019-07-05	24.46	24.53	24.05	24.30	5074014
2019-07-08	24.05	24.25	23.89	24.14	4879932
2019-07-09	24.01	24.67	24.00	24.56	6013288
2019-07-10	24.87	25.29	24.75	25.10	7479537
2019-07-11	25.11	25.15	24.71	24.89	6004591
2019-07-12	24.99	25.41	24.92	25.40	5473486
2019-07-15	25.55	26.18	25.55	26.01	9393083
2019-07-16	25.99	26.14	25.59	25.73	6720022
2019-07-17	26.01	26.28	25.69	26.10	10488498
2019-07-18	26.09	26.65	26.05	26.39	9970975
2019-07-19	26.60	26.61	25.85	25.92	7402033
2019-07-22	25.60	26.03	25.54	25.85	7112061
2019-07-23	26.09	26.52	25.98	26.50	6782352
2019-07-24	26.50	27.28	26.41	27.17	15198139
2019-07-25	26.95	27.39	26.80	27.21	15639188
2019-07-26	27.45	27.64	27.26	27.33	7531856
2019-07-29	27.33	27.41	27.01	27.28	4842620
2019-07-30	27.00	27.08	26.68	26.87	7175363
2019-07-31	26.90	27.01	26.01	26.26	9769086
2019-08-01	26.36	26.79	25.29	25.65	11023004
2019-08-02	25.18	25.45	24.89	25.03	8321967
2019-08-05	24.44	24.50	23.69	23.95	10797942
2019-08-06	24.45	24.73	24.06	24.27	10110278
2019-08-07	24.02	24.81	23.96	24.70	10635868
2019-08-08	25.02	25.37	24.69	25.36	9301884
2019-08-09	25.07	25.28	24.71	24.72	7308583
2019-08-12	24.59	24.84	23.81	23.92	10196276
2019-08-13	23.88	25.35	23.79	25.14	12419706
2019-08-14	24.48	24.85	24.28	24.70	5921836
2019-08-15	24.95	25.03	24.02	24.08	8574365
2019-08-16	24.45	25.13	24.42	24.94	6346683
2019-08-19	25.58	25.69	25.13	25.17	4654965
2019-08-20	25.17	25.21	24.89	24.92	3621795
2019-08-21	25.20	25.25	24.70	24.82	9520274
2019-08-22	25.06	25.11	24.61	24.80	6231811
2019-08-23	24.55	24.95	23.63	23.78	8106413
2019-08-26	23.99	24.17	23.52	23.60	7869338
2019-08-27	23.94	23.94	23.18	23.51	9613047
2019-08-28	23.46	23.63	23.22	23.58	7782461
2019-08-29	24.03	24.53	23.92	24.20	9814240
2019-08-30	24.10	24.87	23.55	23.97	16596719
2019-09-03	23.67	23.84	23.22	23.29	10936046
2019-09-04	23.53	24.13	23.53	24.03	9810621
2019-09-05	24.52	25.06	24.52	24.87	9064612
2019-09-06	24.98	25.06	24.64	24.86	7003929
2019-09-09	24.99	25.18	24.76	25.00	6396795
2019-09-10	25.01	25.01	24.52	24.81	6631061
2019-09-11	24.94	26.10	24.86	25.99	8264027
2019-09-12	26.16	26.53	25.88	25.97	8367310
2019-09-13	26.01	26.10	25.83	25.86	4544245
2019-09-16	25.74	25.75	25.32	25.40	7503766
2019-09-17	25.25	25.89	25.19	25.85	7008795
2019-09-18	25.93	25.95	25.28	25.62	6227822
2019-09-19	25.71	25.98	25.55	25.61	5307829
2019-09-20	25.64	25.71	24.72	24.84	11329025
2019-09-23	24.81	25.25	24.79	25.04	5965704
2019-09-24	25.20	25.26	24.14	24.31	8596145
2019-09-25	24.37	24.99	24.18	24.92	8553667
2019-09-26	24.93	25.13	24.55	24.99	5366702
2019-09-27	24.88	25.21	24.52	24.76	4234784
2019-09-30	24.98	25.01	24.59	24.97	5169596
2019-10-01	25.15	25.27	23.82	24.00	10828388
2019-10-02	23.75	24.11	23.51	23.99	9462910
2019-10-03	24.03	24.25	23.69	23.91	11583413
2019-10-04	24.46	24.50	24.17	24.44	7516583
2019-10-07	24.40	24.75	24.40	24.52	6384007
2019-10-08	24.19	24.29	22.94	22.95	11478949
2019-10-09	23.23	23.62	23.06	23.30	5424460
2019-10-10	23.38	23.71	23.12	23.29	6685732
2019-10-11	23.76	24.30	23.74	24.04	6757578
2019-10-14	24.00	24.09	23.77	24.05	3563519
2019-10-15	24.22	24.58	24.07	24.40	3711784
2019-10-16	24.30	24.44	23.76	23.78	4308882
2019-10-17	24.10	24.19	23.57	23.63	6907732
2019-10-18	23.58	23.73	23.21	23.68	5877257
2019-10-21	24.00	24.08	23.71	24.02	3741642
2019-10-22	24.13	24.18	23.80	24.10	7240555
2019-10-23	23.82	23.93	23.30	23.34	5886473
2019-10-24	23.76	24.44	23.73	24.40	8591089
2019-10-25	24.50	24.96	24.33	24.75	5645555
2019-10-28	25.19	25.29	25.02	25.15	4754840
2019-10-29	25.12	25.34	24.66	24.71	4758704
2019-10-30	24.73	24.88	24.25	24.40	4731075
2019-10-31	24.40	24.50	23.91	24.39	4440349
2019-11-01	24.55	25.35	24.38	25.14	6331750
2019-11-04	26.33	26.82	25.92	26.80	10065562
2019-11-05	26.99	27.47	26.81	27.04	8704796
2019-11-06	26.96	27.05	26.45	26.66	4833934
2019-11-07	27.08	27.18	26.73	26.88	4166376
2019-11-08	27.10	27.15	26.55	27.07	6356624
2019-11-11	27.00	27.10	26.73	26.95	3844451
2019-11-12	27.27	28.38	27.25	28.07	15690660
2019-11-13	27.78	28.37	27.63	28.11	8747369
2019-11-14	27.68	27.68	26.69	26.99	13235675
2019-11-15	27.36	27.44	26.82	26.86	7505503
2019-11-18	26.90	26.97	26.09	26.12	10850549
2019-11-19	26.15	26.49	25.76	26.36	7041967
2019-11-20	26.19	26.70	25.92	26.39	5501054
2019-11-21	26.23	26.53	25.99	26.14	4586758
2019-11-22	26.30	26.40	25.92	25.99	3543782
2019-11-25	26.28	26.88	26.18	26.68	6139002
2019-11-26	26.57	26.66	26.17	26.51	9175543
2019-11-27	26.68	26.88	26.62	26.68	3662209
2019-11-29	26.67	26.67	26.33	26.37	3318790
2019-12-02	26.44	26.45	25.78	25.81	7121146
2019-12-03	24.94	25.38	24.52	25.16	12183581
2019-12-04	24.65	24.89	23.70	23.92	26768327
2019-12-05	24.03	24.20	23.39	23.45	11028364
2019-12-06	23.91	24.37	23.70	24.17	10509643
2019-12-09	24.04	24.11	23.46	23.52	9009296
2019-12-10	23.73	24.09	23.57	23.68	8227573
2019-12-11	24.00	24.85	23.88	24.78	11826189
2019-12-12	24.84	25.75	24.84	25.63	12111430
2019-12-13	25.72	26.39	25.57	25.72	11555739
2019-12-16	26.13	26.24	25.75	25.93	7859902
2019-12-17	26.13	26.13	25.61	25.77	7207126
2019-12-18	25.87	25.95	25.49	25.58	7696553
2019-12-19	25.70	26.10	25.65	26.05	7768294
2019-12-20	26.22	26.25	25.75	25.96	8703429
2019-12-23	26.08	26.69	26.08	26.50	6328004
2019-12-24	26.60	26.61	26.26	26.55	3475705
2019-12-26	26.60	26.95	26.51	26.93	4384045
2019-12-27	27.03	27.10	26.63	26.69	5142712
2019-12-30	26.60	26.68	26.15	26.41	5835216
2019-12-31	26.29	26.62	26.24	26.56	3870961
2020-01-02	27.00	27.39	26.82	27.38	6504280
2020-01-03	26.61	27.06	26.47	26.67	9733297
2020-01-06	26.29	26.30	25.59	25.68	10437714
2020-01-07	25.87	26.39	25.79	26.25	7553716
2020-01-08	26.24	26.43	25.91	26.05	7867931
2020-01-09	26.47	26.47	25.87	26.10	8525237
2020-01-10	26.20	26.60	26.04	26.50	7201711
2020-01-13	26.73	27.54	26.65	27.52	11628673
2020-01-14	27.61	27.92	27.31	27.51	11440219
2020-01-15	27.35	27.39	26.62	26.72	11387855
2020-01-16	27.12	28.36	27.08	28.25	23666366
2020-01-17	28.50	28.86	28.24	28.49	11551182
2020-01-21	28.19	28.30	27.23	27.51	16252474
2020-01-22	27.68	28.14	27.61	27.78	7084270
2020-01-23	27.81	28.04	27.39	28.02	6735111
2020-01-24	28.31	28.34	26.96	27.31	7317191
2020-01-27	26.26	26.41	25.84	25.87	8398122
2020-01-28	26.19	26.60	26.06	26.33	6130578
2020-01-29	26.11	26.19	25.04	25.09	17660151
2020-01-30	24.92	25.22	24.17	24.80	17018975
2020-01-31	24.79	24.79	23.91	24.04	10871044
2020-02-03	24.31	24.50	24.11	24.21	9259007
2020-02-04	24.85	25.18	24.51	24.76	10544109
2020-02-05	25.33	26.05	25.02	25.84	10777653
2020-02-06	25.90	26.00	25.47	25.75	4263943
2020-02-07	24.23	24.46	23.86	24.02	20910398
2020-02-10	23.78	24.15	23.46	24.15	13403429
2020-02-11	24.61	25.78	24.59	25.50	19616847
2020-02-12	25.64	25.79	25.25	25.48	9362364
2020-02-13	25.12	25.52	24.78	25.22	6782895
2020-02-14	25.35	25.49	24.75	25.12	5264489
2020-02-18	24.71	24.97	24.56	24.79	6082256
2020-02-19	25.14	25.52	25.03	25.21	6274814
2020-02-20	25.16	25.49	24.74	25.13	5778016
2020-02-21	24.97	24.98	24.23	24.43	6711191
2020-02-24	22.93	23.42	22.47	22.96	13623010
2020-02-25	23.36	23.45	22.55	22.65	12658310
2020-02-26	22.82	23.35	22.18	22.36	11222597
2020-02-27	21.61	21.71	20.54	20.55	20046784
2020-02-28	19.59	21.34	19.50	21.30	23333655
2020-03-02	21.60	22.00	20.79	21.96	13312445
2020-03-03	22.12	22.72	21.26	21.30	12016749
2020-03-04	21.78	22.60	21.72	22.59	10687043
2020-03-05	24.45	25.80	24.33	24.93	30864708
2020-03-06	24.51	24.67	23.28	24.09	14684700
2020-03-09	22.15	23.52	22.00	22.22	13199123
2020-03-10	23.12	23.22	22.25	23.21	14173481
2020-03-11	22.69	22.91	21.84	22.01	10322204
2020-03-12	20.50	21.29	19.53	19.56	13800417
2020-03-13	20.84	21.00	18.95	20.78	12543808
2020-03-16	18.62	19.21	17.72	17.74	9805457
2020-03-17	18.13	19.15	17.18	18.82	11453737
2020-03-18	17.31	18.52	16.45	17.25	10930683
2020-03-19	17.33	19.52	16.89	18.84	10526703
2020-03-20	19.06	19.83	18.43	18.74	12976131
2020-03-23	18.70	19.11	17.82	18.96	9422025
2020-03-24	20.20	22.06	20.13	21.86	13566520
2020-03-25	22.01	23.10	21.45	21.60	11585612
2020-03-26	22.03	23.24	21.52	23.18	9371300
2020-03-27	22.45	23.16	21.89	22.35	10962273
2020-03-30	22.67	23.05	22.20	22.70	7438158
2020-03-31	22.65	23.58	22.23	22.63	14411924
2020-04-01	21.80	22.66	21.38	21.64	8253368
2020-04-02	21.29	22.83	21.29	22.65	9597261
2020-04-03	22.45	22.88	22.15	22.43	7963357
2020-04-06	23.43	23.99	22.95	23.84	10362591
2020-04-07	24.50	24.69	23.54	23.87	8846965
2020-04-08	24.20	24.82	23.86	24.74	6998088
2020-04-09	25.09	25.29	23.88	24.28	9993531
2020-04-13	24.38	24.51	24.05	24.51	6679361
2020-04-14	25.10	25.70	24.85	25.53	9367869
2020-04-15	25.31	25.34	24.81	25.15	8106699
2020-04-16	25.25	25.87	24.86	25.79	12789176
2020-04-17	26.33	26.60	25.70	25.96	4888441
2020-04-20	25.65	26.62	25.44	26.23	9800645
2020-04-21	25.91	26.13	24.86	25.28	10118719
2020-04-22	26.25	26.67	25.85	26.65	9741061
2020-04-23	26.50	26.99	26.22	26.42	9032251
2020-04-24	26.47	27.20	26.13	27.13	8056116
2020-04-27	27.55	28.06	27.17	27.43	10695973
2020-04-28	27.93	27.95	26.82	26.88	10343165
2020-04-29	27.30	27.96	27.21	27.75	9784615
2020-04-30	27.63	27.64	26.73	26.74	7945822
2020-05-01	26.06	26.37	25.14	25.43	11143186
2020-05-04	25.07	25.72	25.03	25.70	6958456
2020-05-05	26.24	26.55	25.99	26.27	7724908
2020-05-06	26.69	27.18	26.57	26.60	7844067
2020-05-07	26.90	27.01	26.24	26.44	7496449
2020-05-08	26.41	27.00	26.41	26.85	9202137
2020-05-11	26.54	26.74	26.17	26.34	9062007
2020-05-12	26.65	26.84	26.01	26.05	9157693
2020-05-13	26.25	26.42	25.41	25.78	8089540
2020-05-14	25.48	26.34	24.98	26.28	7684777
2020-05-15	25.63	26.42	25.44	26.34	5852100
2020-05-18	26.80	27.76	26.80	27.58	8694083
2020-05-19	27.75	28.33	27.35	27.37	7419458
2020-05-20	28.02	29.17	27.93	28.96	12493330
2020-05-21	28.82	29.52	28.82	29.10	11254946
2020-05-22	29.23	30.19	28.89	30.13	9105495
2020-05-26	31.92	32.00	30.29	30.40	14322727
2020-05-27	30.53	30.93	29.25	30.70	13027928
2020-05-28	30.53	31.08	29.69	29.97	16513879
2020-05-29	32.57	32.96	31.47	32.62	22896621
2020-06-01	32.35	33.16	31.95	32.98	12082322
2020-06-02	33.01	34.67	32.91	34.61	16181430
2020-06-03	35.25	36.88	35.23	35.96	21611583
2020-06-04	35.70	36.92	35.33	35.89	10832335
2020-06-05	36.34	36.74	35.76	35.89	9852821
2020-06-08	35.34	35.79	34.83	34.95	12326497
2020-06-09	34.36	35.62	34.25	35.17	9777129
2020-06-10	35.48	35.69	35.02	35.06	7960716
2020-06-11	33.98	34.51	33.24	33.32	9151489
2020-06-12	34.48	34.60	33.11	33.73	7836233
2020-06-15	33.00	34.48	32.67	34.39	7886839
2020-06-16	35.76	35.79	34.02	34.74	8474973
2020-06-17	34.92	35.47	34.82	34.98	5785244
2020-06-18	35.20	35.20	34.31	34.49	6677254
2020-06-19	34.93	34.95	33.92	33.98	11803369
2020-06-22	34.13	34.89	33.77	34.71	8879677
2020-06-23	35.22	35.22	34.34	34.36	5971002
2020-06-24	34.09	34.53	33.56	33.63	5454220
2020-06-25	33.56	33.89	32.96	33.87	4459818
2020-06-26	33.95	34.11	33.05	33.23	8854017
2020-06-29	33.19	33.79	32.64	33.56	8119974
2020-06-30	33.62	35.14	33.62	35.06	8157569
2020-07-01	35.00	35.02	34.29	34.37	6006200
2020-07-02	34.83	35.39	34.68	35.02	6105334
2020-07-06	35.82	36.47	35.63	36.16	9304895
2020-07-07	36.16	36.33	35.41	35.44	6335286
2020-07-08	35.92	37.61	35.69	37.58	14213480
2020-07-09	37.89	38.25	36.97	38.12	12380323
2020-07-10	38.43	38.48	37.71	38.31	6042932
2020-07-13	39.05	39.40	36.62	36.67	10083221
2020-07-14	36.09	37.35	35.58	37.23	6579861
2020-07-15	36.80	37.50	36.13	37.05	5919037
2020-07-16	36.39	36.63	35.86	36.59	5983477
2020-07-17	36.65	36.99	36.45	36.52	4675972
2020-07-20	36.55	36.99	36.24	36.88	5860940
2020-07-21	37.21	37.28	35.93	36.32	8058585
2020-07-22	36.41	36.48	35.67	36.01	6401603
2020-07-23	36.13	36.29	34.98	35.33	5532955
2020-07-24	34.78	35.52	34.28	34.99	8198870
2020-07-27	35.28	35.86	35.17	35.58	5437198
2020-07-28	35.47	35.51	34.88	34.98	4902482
2020-07-29	35.42	35.42	34.76	35.11	4415429
2020-07-30	34.59	36.05	34.42	35.94	7244091
2020-07-31	36.47	36.64	35.89	36.47	7347109
2020-08-03	37.01	37.59	36.91	37.37	9007370
2020-08-04	37.44	37.58	36.89	37.50	5921564
2020-08-05	37.60	37.82	36.89	37.77	5851350
2020-08-06	37.36	37.36	36.22	36.63	8897372
2020-08-07	36.68	36.75	35.34	36.08	10194785
2020-08-10	36.10	36.25	35.23	35.35	7321780
2020-08-11	35.41	35.47	34.60	34.69	6101890
2020-08-12	34.87	35.71	34.87	35.28	4921472
2020-08-13	35.25	35.25	34.42	34.70	10355587
2020-08-14	34.67	34.77	33.34	33.57	12303279
2020-08-17	33.69	33.95	33.32	33.78	6544372
2020-08-18	33.99	34.15	33.31	33.38	4501450
2020-08-19	33.47	33.69	33.02	33.11	4597877
2020-08-20	32.88	32.98	32.53	32.79	5098185
2020-08-21	32.92	33.46	32.68	33.46	7007762
2020-08-24	34.36	34.73	33.89	34.72	10632085
2020-08-25	34.72	35.28	34.56	35.21	9390178
2020-08-26	35.47	35.83	35.13	35.61	6609571
2020-08-27	35.95	36.60	35.34	35.91	13501554
2020-08-28	36.75	38.38	36.00	38.25	17859805
2020-08-31	37.99	39.25	37.79	38.78	9145442
2020-09-01	38.94	40.21	38.87	39.19	10637365
2020-09-02	39.98	41.34	39.11	41.19	9767615
2020-09-03	39.80	39.99	37.86	38.32	11710982
2020-09-04	37.66	38.47	35.94	37.36	10050566
2020-09-08	36.76	38.56	36.50	37.55	9850016
2020-09-09	38.23	39.62	37.81	39.45	8619002
2020-09-10	39.97	40.50	38.34	38.51	5710874
2020-09-11	39.05	39.36	38.14	38.76	5417910
2020-09-14	39.49	39.83	39.11	39.22	6870719
2020-09-15	39.74	39.74	38.81	39.01	5907499
2020-09-16	39.01	39.29	38.02	38.08	8229964
2020-09-17	37.26	38.90	36.78	38.71	7074406
2020-09-18	39.03	39.12	37.95	38.49	8079396
2020-09-21	37.91	38.44	37.31	38.38	6343286
2020-09-22	38.69	38.87	37.69	38.86	6949101
2020-09-23	38.82	38.94	37.52	37.57	5164213
2020-09-24	37.06	38.58	37.00	37.90	5654928
2020-09-25	37.93	38.17	37.16	38.05	5833076
2020-09-28	38.51	40.04	38.50	39.89	7190642
2020-09-29	39.96	40.56	39.37	39.40	6717980
2020-09-30	39.15	39.98	38.78	39.70	6217599
2020-10-01	40.41	40.73	39.84	40.31	5971106
2020-10-02	39.49	40.44	39.30	39.77	6073237
2020-10-05	40.49	41.83	40.03	41.52	9814804
2020-10-06	42.00	43.12	41.69	42.08	9376453
2020-10-07	43.08	43.67	42.35	42.62	11121678
2020-10-08	43.18	43.72	42.50	42.75	10606475
2020-10-09	43.83	44.94	43.39	44.70	10662145
2020-10-12	44.90	45.04	42.98	43.59	10053967
2020-10-13	43.88	44.24	43.30	43.78	5534100
2020-10-14	43.98	44.09	43.04	43.34	4880629
2020-10-15	42.67	43.15	42.54	42.95	5283807
2020-10-16	43.60	43.71	42.92	42.96	4422595
2020-10-19	43.41	43.62	41.78	41.85	7106221
2020-10-20	42.23	42.33	41.37	41.62	5167593
2020-10-21	41.56	41.77	40.34	40.40	7429920
2020-10-22	40.51	41.25	39.84	41.04	5874927
2020-10-23	41.21	41.47	40.48	41.43	5584415
2020-10-26	41.00	41.89	40.41	40.89	4549219
2020-10-27	41.19	41.80	40.84	41.47	5167454
2020-10-28	40.56	40.76	39.52	39.53	6818117
2020-10-29	36.08	39.70	35.30	38.21	41594497
2020-10-30	38.30	38.68	37.01	37.51	16169566
2020-11-02	37.90	37.91	36.51	36.89	11677536
2020-11-03	37.21	37.66	37.02	37.19	8469477
2020-11-04	37.80	39.49	37.37	39.16	12970238
2020-11-05	40.14	41.54	39.87	41.48	14071621
2020-11-06	41.42	45.82	40.99	45.13	23484620
2020-11-09	45.61	45.61	42.13	42.21	15189295
2020-11-10	41.88	42.07	39.41	40.32	13783458
2020-11-11	41.05	42.92	41.05	42.27	10999555
2020-11-12	42.17	42.45	41.29	41.60	7175263
2020-11-13	42.89	43.95	42.69	43.26	8813371
2020-11-16	43.50	43.82	42.68	43.31	7093123
2020-11-17	43.15	43.45	42.53	42.97	5166669
2020-11-18	42.81	43.62	42.73	43.09	5156844
2020-11-19	43.03	44.41	42.78	44.18	5294182
2020-11-20	44.29	44.82	43.94	43.96	5455712
2020-11-23	44.17	44.78	43.52	44.60	7401520
2020-11-24	44.95	45.01	43.78	44.84	5353852
2020-11-25	44.94	45.20	44.36	44.60	4790879
2020-11-27	44.87	45.58	44.82	45.11	2858672
2020-11-30	45.64	46.38	44.52	46.29	8465560
2020-12-01	46.90	47.21	46.21	46.64	8102250
2020-12-02	46.40	46.67	45.45	45.62	7879626
2020-12-03	45.81	45.98	45.01	45.52	13101382
2020-12-04	44.32	44.81	42.83	43.38	22513635
2020-12-07	43.43	44.21	43.14	44.14	8869746
2020-12-08	43.89	44.14	43.32	43.68	7294109
2020-12-09	43.80	44.33	42.42	42.56	7073689
2020-12-10	42.30	43.35	42.18	42.91	5680057
2020-12-11	42.96	43.33	42.10	42.94	6769047
2020-12-14	44.00	45.02	43.67	44.33	11486351
2020-12-15	45.00	45.43	44.52	45.16	8005229
2020-12-16	45.12	45.37	44.48	45.31	8355525
2020-12-17	45.96	47.24	45.79	47.10	10196017
2020-12-18	47.16	48.42	47.11	47.51	31269017
2020-12-21	46.99	47.69	46.43	47.25	8689822
2020-12-22	47.51	47.68	46.48	47.15	4373171
2020-12-23	47.18	47.49	46.36	46.41	5697038
2020-12-24	46.73	47.10	46.26	47.05	3715886
2020-12-28	47.80	48.10	46.76	46.98	5321782
2020-12-29	47.34	47.41	45.64	46.23	5427339
2020-12-30	46.68	47.64	46.54	47.50	4277526
2020-12-31	47.45	47.79	47.06	47.54	4049480
2021-01-04	47.81	48.56	45.84	46.31	11418625
2021-01-05	46.05	47.61	46.01	47.61	5710109
2021-01-06	46.78	47.60	46.36	46.51	6516434
2021-01-07	47.45	49.13	47.25	49.02	9090356
2021-01-08	49.89	50.64	48.41	49.08	11093191
2021-01-11	48.75	50.55	48.43	50.24	9073919
2021-01-12	51.15	51.23	50.03	50.64	6390990
2021-01-13	50.61	50.71	49.43	50.24	5606828
2021-01-14	50.35	51.94	49.94	51.31	9324955
2021-01-15	51.47	51.70	50.27	50.77	7994501
2021-01-19	51.70	54.35	51.66	53.81	16424013
2021-01-20	55.19	55.70	53.98	54.08	11638394
2021-01-21	54.48	54.62	52.82	53.49	9327814
2021-01-22	52.95	53.37	52.58	52.62	6410462
2021-01-25	53.34	54.88	52.46	54.43	10775903
2021-01-26	54.90	54.94	53.20	54.00	8299287
2021-01-27	53.01	53.59	50.94	51.14	14169058
2021-01-28	51.57	53.06	51.41	52.18	9398006
2021-01-29	52.50	52.50	51.03	51.46	7818511
2021-02-01	52.06	53.06	51.61	52.87	6356501
2021-02-02	53.73	54.01	51.85	52.86	8708494
2021-02-03	52.87	52.99	50.73	51.11	10115086
2021-02-04	51.25	51.35	49.94	50.30	11072122
2021-02-05	50.69	50.69	49.58	50.05	9308999
2021-02-08	50.58	51.62	50.40	51.60	7499709
2021-02-09	51.24	51.79	51.01	51.25	6605748
2021-02-10	51.26	51.38	49.84	50.59	7117932
2021-02-11	51.20	52.24	50.83	52.11	8797916
2021-02-12	52.08	54.18	51.53	53.82	11378401
2021-02-16	54.50	54.56	52.58	52.94	7841826
2021-02-17	52.06	52.31	50.07	50.40	10335174
2021-02-18	49.98	50.99	49.25	50.47	11012714
2021-02-19	51.28	52.22	50.80	51.89	9959643
2021-02-22	51.16	51.40	49.48	49.69	13798727
2021-02-23	48.20	49.40	46.68	48.84	13210716
2021-02-24	48.59	49.28	47.45	49.26	12785282
2021-02-25	48.90	49.42	46.14	46.56	11476429
2021-02-26	47.35	48.59	46.62	48.28	11501129
2021-03-01	49.09	49.56	48.19	49.52	9348071
2021-03-02	49.81	49.88	47.78	47.83	9718204
2021-03-03	47.09	47.57	45.31	45.56	16898416
2021-03-04	43.06	43.59	39.89	40.10	33121289
2021-03-05	40.60	41.63	37.92	41.51	21673008
2021-03-08	42.36	42.92	39.97	40.06	18059872
2021-03-09	42.26	44.49	41.62	43.86	20324011
2021-03-10	44.64	44.89	42.73	42.84	21969022
2021-03-11	44.50	46.65	44.28	46.30	18895349
2021-03-12	44.91	47.47	44.91	47.16	16216940
2021-03-15	47.39	48.38	47.15	48.36	8372803
2021-03-16	48.73	49.19	47.58	47.96	9320722
2021-03-17	46.83	48.50	46.31	48.10	11421333
2021-03-18	47.40	47.43	45.48	45.55	9722043
2021-03-19	46.09	47.25	45.52	47.00	10172026
2021-03-22	47.81	48.56	47.31	47.67	7974081
2021-03-23	47.74	47.82	45.94	46.15	8492226
2021-03-24	46.93	47.44	45.18	45.25	18802068
2021-03-25	44.12	45.11	43.65	44.75	11073814
2021-03-26	44.55	47.07	44.42	46.97	10575400
2021-03-29	46.85	47.14	45.91	46.51	9303318
2021-03-30	46.34	47.53	45.92	47.33	8375491
2021-03-31	48.10	49.60	47.87	48.98	10221299
2021-04-01	49.70	50.00	48.78	49.66	11084679
2021-04-05	50.54	51.21	50.12	51.07	9557257
2021-04-06	50.59	51.22	50.11	50.85	9666292
2021-04-07	50.70	50.93	50.09	50.36	8130396
2021-04-08	51.00	51.49	49.91	50.38	7607453
2021-04-09	49.64	50.16	49.30	49.60	7054351
2021-04-12	49.30	50.07	48.71	49.65	12191353
2021-04-13	49.73	49.98	48.14	48.75	7682370
2021-04-14	48.82	49.32	47.82	48.07	6456590
2021-04-15	48.60	49.01	48.16	48.78	6630112
2021-04-16	48.68	48.88	47.41	47.91	12939800
2021-04-19	47.44	47.82	46.09	46.65	9722495
2021-04-20	46.22	47.13	45.66	45.84	21600672
2021-04-21	45.62	47.51	45.23	47.48	9507495
2021-04-22	47.77	47.77	45.04	45.11	11112399
2021-04-23	45.40	46.47	45.26	46.10	10249647
2021-04-26	46.48	47.40	46.27	47.32	9994892
2021-04-27	47.46	47.74	45.83	45.93	9981480
2021-04-28	45.85	47.02	45.50	46.80	9650571
2021-04-29	47.30	47.47	46.18	47.26	5626113
2021-04-30	46.39	46.71	45.05	45.21	8806514
2021-05-03	45.48	45.54	44.12	44.31	7360121
2021-05-04	43.69	44.50	42.69	44.49	9914790
2021-05-05	44.86	45.63	44.39	44.79	6351604
2021-05-06	44.45	45.67	44.05	45.54	6760527
2021-05-07	45.90	46.58	45.51	45.96	5898002
2021-05-10	45.56	45.87	44.29	44.32	9008005
2021-05-11	42.68	44.58	42.07	44.22	8225515
2021-05-12	42.90	43.09	41.16	41.51	13437661
2021-05-13	42.03	42.84	40.79	41.60	9175034
2021-05-14	42.48	43.81	41.88	43.36	7757627
2021-05-17	42.92	43.31	42.22	42.81	8721107
2021-05-18	43.08	43.23	42.34	42.45	6353534
2021-05-19	41.46	44.83	41.25	44.51	13074101
2021-05-20	44.82	46.43	44.75	46.26	14275550
2021-05-21	46.78	46.78	45.91	46.22	7602629
2021-05-24	46.67	47.86	46.51	47.62	7934342
2021-05-25	47.97	48.43	47.52	48.03	8518072
2021-05-26	48.32	48.79	47.85	48.62	6634189
2021-05-27	48.30	48.67	47.86	48.36	6909755
2021-05-28	48.65	49.21	48.20	48.30	4169014
2021-06-01	48.74	48.95	47.57	47.75	5225364
2021-06-02	47.71	48.03	47.26	47.52	4922321
2021-06-03	47.00	47.90	46.77	47.18	6664516
2021-06-04	47.63	48.79	47.62	48.70	7265857
2021-06-07	48.91	48.92	48.13	48.27	10989152
2021-06-08	51.18	52.65	49.40	50.73	20539056
2021-06-09	50.55	51.30	50.12	50.35	8731642
2021-06-10	50.32	51.92	50.27	51.80	9481769
2021-06-11	51.65	52.11	51.22	52.10	7416162
2021-06-14	52.30	54.00	52.15	53.80	9430550
2021-06-15	53.69	53.88	53.10	53.59	7409004
2021-06-16	53.87	54.53	53.21	54.11	7507046
2021-06-17	53.85	55.41	53.81	55.12	8071483
2021-06-18	54.58	55.33	53.96	54.27	18784115
2021-06-21	54.30	55.34	53.70	54.82	6748767
2021-06-22	55.10	55.10	53.94	54.36	6423691
2021-06-23	54.23	54.84	54.23	54.53	3685950
2021-06-24	55.03	56.30	54.77	56.14	6387322
2021-06-25	56.30	56.54	55.86	56.30	9023042
2021-06-28	57.30	58.88	57.12	58.60	9568075
2021-06-29	58.55	58.95	57.84	58.76	5511975
2021-06-30	58.76	58.88	58.07	58.33	5264969
2021-07-01	57.97	57.98	56.79	57.39	6112875
2021-07-02	57.40	57.71	56.65	57.42	5437561
2021-07-06	57.96	57.99	56.81	57.50	5932175
2021-07-07	58.12	58.20	56.09	56.68	5527888
2021-07-08	55.25	56.64	55.00	56.27	6320449
2021-07-09	56.38	57.32	55.84	57.00	4665422
2021-07-12	56.64	57.42	56.52	57.33	4069387
2021-07-13	57.09	57.49	56.51	56.77	4304690
2021-07-14	57.58	57.58	55.91	56.01	4629423
2021-07-15	56.49	57.06	55.35	55.70	6740122
2021-07-16	55.90	56.19	53.77	53.97	6684912
2021-07-19	53.35	54.96	52.79	54.80	7771927
2021-07-20	54.85	57.03	54.45	56.56	7876075
2021-07-21	56.61	58.38	56.24	58.33	5839615
2021-07-22	57.57	58.07	57.39	57.98	3278462
2021-07-23	58.45	59.27	57.81	58.92	4406569
2021-07-26	58.63	59.24	58.45	58.95	3516282
2021-07-27	58.96	58.96	56.48	57.98	6082352
2021-07-28	58.07	59.13	57.97	58.99	5229420
2021-07-29	59.15	60.39	59.10	60.31	5502172
2021-07-30	59.79	60.60	59.51	60.51	4456525
2021-08-02	61.00	61.48	60.40	60.57	4456129
2021-08-03	60.21	61.43	59.35	61.34	6253348
2021-08-04	61.55	62.62	61.35	61.89	8185217
2021-08-05	62.14	62.71	60.82	61.05	5947945
2021-08-06	60.49	61.06	60.38	60.54	3808544
2021-08-09	61.06	61.09	60.06	60.48	2497554
2021-08-10	60.69	60.87	58.54	59.75	3981578
2021-08-11	60.02	60.40	59.11	59.79	4029528
2021-08-12	59.00	60.99	58.61	59.86	6495736
2021-08-13	59.83	60.48	59.51	60.39	3155199
2021-08-16	60.13	60.25	58.70	59.16	5562049
2021-08-17	58.50	58.78	57.60	58.52	6497116
2021-08-18	58.13	59.10	57.77	57.84	3977413
2021-08-19	57.36	59.43	57.10	58.98	4973789
2021-08-20	58.84	59.91	58.76	59.85	4617676
2021-08-23	60.70	62.19	60.34	62.00	7325478
2021-08-24	62.29	62.83	61.93	62.55	5710824
2021-08-25	62.78	63.44	62.46	63.20	6336298
2021-08-26	63.50	64.07	62.83	63.24	6685658
2021-08-27	61.97	62.24	60.08	61.34	14782012
2021-08-30	61.57	63.07	61.48	61.96	6938174
2021-08-31	62.00	62.05	61.11	61.19	5267940
2021-09-01	61.62	61.70	60.60	60.72	4968261
2021-09-02	61.27	61.50	60.78	61.32	2777800
2021-09-03	61.27	62.20	61.10	61.51	2517997
2021-09-07	61.76	62.04	61.21	61.24	3021105
2021-09-08	60.87	61.34	59.90	60.37	3292554
2021-09-09	60.52	61.85	60.50	61.25	3305196
2021-09-10	61.92	62.60	61.12	61.17	4430169
2021-09-13	61.93	62.46	61.05	62.38	5246907
2021-09-14	62.60	63.03	61.86	62.30	3323664
2021-09-15	62.32	62.94	61.83	62.46	4436873
2021-09-16	61.92	63.33	61.63	63.25	4391470
2021-09-17	63.14	63.14	61.74	62.10	11428291
2021-09-20	60.80	61.24	59.39	60.68	7158741
2021-09-21	61.05	61.49	60.17	61.03	3468537
2021-09-22	61.50	62.86	61.27	62.67	3595680
2021-09-23	62.86	63.98	62.82	63.44	4530038
2021-09-24	63.00	63.95	62.63	63.61	2912570
2021-09-27	62.76	63.58	62.06	63.07	4097473
2021-09-28	61.42	61.89	60.67	60.75	6982139
2021-09-29	61.08	61.82	60.08	60.15	4583745
2021-09-30	60.46	61.64	60.24	60.31	4970864
2021-10-01	60.80	60.87	58.35	59.83	6822672
2021-10-04	59.45	59.47	56.86	57.59	6955484
2021-10-05	58.38	60.06	58.26	59.39	7195808
2021-10-06	58.68	64.27	58.52	63.75	16659307
2021-10-07	65.00	67.19	64.51	65.15	15222490
2021-10-08	65.44	65.60	64.32	64.62	5665694
2021-10-11	64.26	64.87	63.39	63.44	4063394
2021-10-12	64.44	64.53	62.50	63.59	6357776
2021-10-13	64.34	64.70	63.20	63.42	6701272
2021-10-14	64.91	66.14	64.52	65.29	8491066
2021-10-15	65.90	66.28	65.26	65.65	5971324
2021-10-18	65.32	67.22	65.02	67.17	5342318
2021-10-19	67.35	68.12	66.62	67.85	7367547
2021-10-20	67.68	68.00	66.65	67.19	3979672
2021-10-21	66.58	67.11	65.94	67.07	5297649
2021-10-22	67.50	67.70	65.87	66.31	5228237
2021-10-25	66.70	67.98	66.38	67.67	4999654
2021-10-26	68.68	69.09	67.67	67.73	6211626
2021-10-27	67.50	68.55	67.15	67.70	4912039
2021-10-28	68.15	68.59	67.64	68.48	3526836
2021-10-29	67.88	68.88	67.75	68.50	5436680
2021-11-01	68.67	68.97	67.77	68.96	6106581
2021-11-02	69.00	71.40	68.91	69.91	7088098
2021-11-03	69.66	69.71	68.81	69.25	4134843
2021-11-04	69.81	71.63	68.84	71.54	8692305
2021-11-05	72.00	72.92	71.30	71.86	6343898
2021-11-08	72.15	73.76	71.79	73.00	6823700
2021-11-09	73.74	74.06	72.18	72.94	4937909
2021-11-10	71.96	73.25	70.63	70.97	6463758
2021-11-11	71.58	73.52	71.56	73.42	5485337
2021-11-12	73.82	74.49	72.59	73.48	5454942
2021-11-15	73.56	73.66	71.53	72.92	4021223
2021-11-16	72.68	74.10	71.94	73.82	5087219
2021-11-17	73.88	74.33	73.14	73.64	4145690
2021-11-18	74.70	75.25	74.20	75.15	5798086
2021-11-19	75.13	75.79	74.35	74.58	5458514
2021-11-22	75.10	76.12	72.44	72.75	8645460
2021-11-23	73.03	74.00	71.27	73.22	5792807
2021-11-24	72.47	74.00	71.80	73.86	4826037
2021-11-26	72.70	74.14	71.53	71.99	4596034
2021-11-29	73.36	75.29	73.00	75.02	9161436
2021-11-30	74.84	75.14	70.80	71.17	13173174
2021-12-01	72.75	75.02	70.83	70.95	8819171
2021-12-02	70.34	72.16	69.30	71.03	10772610
2021-12-03	85.89	88.49	80.47	83.59	51023658
2021-12-06	83.51	86.37	80.37	85.43	15634421
2021-12-07	87.46	92.40	86.89	91.51	21126729
2021-12-08	90.77	93.85	89.40	91.29	14554698
2021-12-09	90.66	92.79	89.67	90.03	11836036
2021-12-10	91.33	92.28	88.22	89.02	9660006
2021-12-13	89.44	89.82	86.49	86.59	7371538
2021-12-14	84.89	86.63	84.36	85.29	8595981
2021-12-15	85.43	88.84	84.00	88.37	14422027
2021-12-16	89.59	89.88	82.63	83.59	17014819
2021-12-17	82.00	85.37	81.58	84.03	16218652
2021-12-20	82.73	84.54	82.50	84.17	9546776
2021-12-21	86.64	87.29	84.46	86.30	10103748
2021-12-22	86.19	88.40	85.47	88.29	9516414
2021-12-23	88.24	89.52	87.45	87.68	8016518
2021-12-27	88.00	91.18	87.80	90.81	7119772
2021-12-28	90.98	91.06	87.76	87.99	5803675
2021-12-29	88.07	88.97	87.71	88.54	3583045
2021-12-30	88.54	88.99	87.23	87.44	4303145
2021-12-31	87.59	88.54	87.45	87.49	3611562
2022-01-03	87.95	90.05	87.82	89.43	6819968
2022-01-04	90.28	91.78	86.41	88.37	11874949
2022-01-05	87.04	89.69	83.99	84.12	11010495
2022-01-06	82.71	86.27	82.00	85.53	9697131
2022-01-07	85.47	85.87	82.59	83.11	10289305
2022-01-10	81.11	82.33	77.39	82.21	16685048
2022-01-11	81.18	86.42	80.80	86.23	15358710
2022-01-12	86.69	87.42	84.40	84.94	9308656
2022-01-13	85.91	86.65	78.50	78.65	13860640
2022-01-14	77.82	83.13	77.82	83.00	14780120
2022-01-18	80.30	81.54	77.42	77.67	12389544
2022-01-19	78.34	79.33	75.77	76.89	12153341
2022-01-20	77.34	78.65	73.73	73.80	10401224
2022-01-21	72.91	76.13	72.20	72.55	14820379
2022-01-24	71.06	72.22	66.97	72.09	22097031
2022-01-25	69.59	70.26	66.95	67.02	17846791
2022-01-26	70.01	72.20	66.93	67.66	19451792
2022-01-27	69.36	70.25	64.72	64.89	13587922
2022-01-28	64.89	66.34	62.55	66.32	11456292
2022-01-31	66.89	71.44	66.88	71.40	12501684
2022-02-01	72.23	72.62	69.29	72.42	10089340
2022-02-02	74.11	75.13	71.86	74.08	11005470
2022-02-03	71.02	72.54	68.34	68.63	11944317
2022-02-04	68.77	71.94	68.66	71.10	7967119
2022-02-07	71.28	73.21	71.09	71.57	6969227
2022-02-08	71.12	76.76	71.11	76.50	13362560
2022-02-09	77.65	77.96	75.28	77.74	10748207
2022-02-10	74.89	78.19	73.18	73.84	12088836
2022-02-11	73.50	74.84	67.49	67.99	13642776
2022-02-14	68.08	69.89	66.62	67.75	12249916
2022-02-15	70.18	74.26	69.83	74.17	12668861
2022-02-16	72.59	72.83	70.57	72.10	7442269
2022-02-17	70.40	71.00	67.17	67.55	12107756
2022-02-18	68.19	69.05	66.26	67.34	9049067
2022-02-22	66.48	68.87	65.67	66.70	7595983
2022-02-23	67.53	68.77	64.67	64.82	9648229
2022-02-24	61.40	68.08	60.96	67.79	13272078
2022-02-25	67.86	69.32	66.30	68.75	8691731
2022-02-28	68.00	69.43	66.23	68.33	12495107
2022-03-01	68.47	68.54	64.14	64.95	12371188
2022-03-02	66.37	68.50	65.29	67.67	10682287
2022-03-03	68.33	68.90	64.69	65.20	18563492
2022-03-04	63.68	68.48	62.35	63.41	25859008
2022-03-07	64.96	66.59	60.97	61.17	17201626
2022-03-08	61.17	68.14	60.79	64.51	14892083
2022-03-09	66.32	67.28	65.00	66.55	10367602
2022-03-10	65.25	66.67	64.37	65.25	7693751
2022-03-11	65.97	66.52	62.94	63.09	6971974
2022-03-14	62.88	63.34	58.84	60.25	12496068
2022-03-15	61.30	65.97	60.93	65.78	12611247
2022-03-16	67.00	69.37	65.04	68.91	13280502
2022-03-17	67.92	69.48	66.91	69.41	7304214
2022-03-18	69.11	71.77	68.05	71.33	13982480
2022-03-21	70.66	71.72	69.10	70.71	7338246
2022-03-22	70.42	72.84	70.33	71.38	6645544
2022-03-23	70.43	72.02	68.85	68.94	6950349
2022-03-24	69.98	73.86	69.22	73.76	9556453
2022-03-25	73.72	74.86	73.01	74.37	10997836
2022-03-28	73.85	74.44	71.95	74.31	6988225
2022-03-29	75.92	76.59	74.30	76.16	7427184
2022-03-30	74.83	75.51	72.26	73.01	8727551
2022-03-31	73.31	73.80	71.60	71.71	8046677
2022-04-01	72.00	72.73	69.42	71.07	8033290
2022-04-04	71.56	73.00	70.73	72.96	9624073
2022-04-05	72.29	72.32	68.20	68.31	11140016
2022-04-06	66.77	67.73	64.94	66.50	14416539
2022-04-07	65.80	67.18	63.53	65.66	11019135
2022-04-08	65.61	65.74	62.99	63.15	10190998
2022-04-11	61.81	62.37	60.47	60.73	12152040
2022-04-12	62.81	63.34	59.75	60.13	10070183
2022-04-13	60.78	63.75	60.09	63.30	9497421
2022-04-14	63.61	63.62	60.87	60.97	7542207
2022-04-18	60.61	62.47	60.15	61.73	5830708
2022-04-19	60.96	63.92	60.52	63.77	8055113
2022-04-20	64.50	65.13	62.48	62.94	6847470
2022-04-21	64.12	65.17	59.50	59.95	8136784
2022-04-22	59.80	60.52	58.32	58.44	8638103
2022-04-25	58.49	60.76	58.15	60.69	10497844
2022-04-26	59.90	60.43	57.85	57.95	10787334
2022-04-27	57.11	59.58	56.57	56.72	9750004
2022-04-28	58.34	61.88	57.16	61.06	11584554
2022-04-29	59.75	62.73	58.01	58.08	9138123
2022-05-02	58.11	60.09	57.38	60.07	8337260
2022-05-03	60.12	60.72	59.06	60.41	6329444
2022-05-04	60.76	63.11	57.78	62.91	11676344
2022-05-05	61.91	61.99	57.33	58.29	11948932
2022-05-06	58.03	60.51	55.61	57.75	11582262
2022-05-09	56.70	57.69	53.54	53.73	12399893
2022-05-10	55.42	56.55	52.81	55.13	11114150
2022-05-11	54.44	55.69	52.33	52.54	9426362
2022-05-12	51.38	53.66	50.41	52.39	12005762
2022-05-13	53.83	58.03	53.43	57.57	13265934
2022-05-16	57.15	57.35	55.00	55.23	9417884
2022-05-17	57.18	59.01	56.69	58.28	8401124
2022-05-18	57.37	59.10	54.69	55.01	10843385
2022-05-19	54.29	56.33	53.54	54.28	9730092
2022-05-20	55.86	55.91	51.05	54.07	13790103
2022-05-23	52.57	54.96	52.57	54.86	7554378
2022-05-24	53.35	53.58	51.56	52.40	10004885
2022-05-25	51.82	54.48	51.66	53.96	10589804
2022-05-26	53.25	57.23	53.15	56.99	16074510
2022-05-27	60.00	61.40	58.53	60.82	22143049
2022-05-31	60.58	61.00	58.47	59.15	14203196
2022-06-01	59.34	60.16	56.63	58.04	9731597
2022-06-02	57.17	61.50	57.17	61.43	10128901
2022-06-03	59.91	61.06	58.79	58.96	7900298
2022-06-06	60.61	61.18	59.37	59.74	5894883
2022-06-07	59.00	61.24	58.57	61.02	7182096
2022-06-08	60.21	61.07	58.74	59.35	6343676
2022-06-09	58.82	59.84	56.43	56.48	8386574
2022-06-10	55.22	55.56	52.92	53.07	12030158
2022-06-13	50.82	51.26	48.66	48.81	14441956
2022-06-14	49.50	49.84	47.62	48.52	9614065
2022-06-15	48.70	50.49	47.69	49.20	11363707
2022-06-16	47.39	47.63	44.33	45.04	14987596
2022-06-17	45.15	46.20	43.68	46.04	16001810
2022-06-21	46.90	48.38	46.76	47.03	8834611
2022-06-22	45.89	47.43	45.75	46.39	7508775
2022-06-23	47.11	47.14	45.19	46.26	7252438
2022-06-24	47.21	49.05	46.88	48.22	20042318
2022-06-27	49.03	49.17	47.37	47.65	6915220
2022-06-28	47.65	48.61	45.26	45.32	10323993
2022-06-29	44.60	44.63	43.27	44.32	8065279
2022-06-30	43.81	45.02	42.55	43.53	10010139
2022-07-01	42.77	43.55	41.75	42.55	8790141
2022-07-05	41.39	42.99	41.07	42.98	9799061
2022-07-06	42.78	44.45	42.50	43.82	8859058
2022-07-07	45.08	47.02	45.06	46.60	10838232
2022-07-08	45.43	47.41	45.14	46.99	9130830
2022-07-11	45.88	46.38	45.01	45.20	5746203
2022-07-12	45.70	46.44	45.18	45.53	6897614
2022-07-13	44.59	46.63	44.15	46.14	6411725
2022-07-14	45.71	47.23	44.79	47.11	8595659
2022-07-15	47.78	48.33	46.98	48.22	7314799
2022-07-18	49.37	50.92	48.45	48.62	12622030
2022-07-19	49.61	52.34	49.52	52.08	14093875
2022-07-20	52.19	54.04	51.64	53.68	13315455
2022-07-21	53.76	54.72	52.66	54.57	7900197
2022-07-22	54.57	54.57	51.35	52.02	10205570
2022-07-25	51.60	51.78	49.75	50.71	7416603
2022-07-26	50.50	50.97	48.97	49.48	7512308
2022-07-27	51.25	53.58	50.71	52.99	11212338
2022-07-28	53.50	54.09	52.22	53.77	6719928
2022-07-29	53.63	55.76	53.22	55.68	9048675
2022-08-01	54.98	55.87	53.97	55.33	6959698
2022-08-02	54.57	56.90	54.51	55.71	5241626
2022-08-03	55.57	58.43	55.55	58.22	9974452
2022-08-04	58.09	58.43	56.59	57.35	9768803
2022-08-05	56.07	57.60	56.01	56.94	7832719
2022-08-08	55.61	56.50	53.30	55.59	13962369
2022-08-09	54.14	54.18	50.42	51.26	16556766
2022-08-10	53.40	55.34	52.38	54.99	13944906
2022-08-11	55.80	56.64	53.58	53.71	8965041
2022-08-12	54.64	55.59	54.18	55.36	7408429
2022-08-15	54.88	55.87	54.42	55.48	5062816
2022-08-16	55.22	55.36	53.70	54.35	5557142
2022-08-17	53.50	53.63	51.64	52.65	9196280
2022-08-18	52.91	55.77	52.67	54.55	8759175
2022-08-19	53.42	54.03	52.58	53.14	7418973
2022-08-22	51.38	52.25	50.55	50.93	7438888
2022-08-23	51.19	52.52	51.06	51.58	6093643
2022-08-24	51.51	52.54	51.23	52.24	6280806
2022-08-25	51.50	55.22	51.17	55.09	13229252
2022-08-26	54.22	54.29	49.98	50.17	23821800
2022-08-29	49.60	50.90	48.91	48.99	10153343
2022-08-30	49.58	49.79	47.20	48.00	9703513
2022-08-31	47.56	48.08	46.35	46.82	12090035
2022-09-01	45.41	46.10	43.63	45.97	16790768
2022-09-02	46.73	47.22	45.39	45.76	10358131
2022-09-06	45.90	46.11	44.82	45.09	7277176
2022-09-07	45.60	47.10	45.00	46.76	11024047
2022-09-08	46.30	48.51	45.68	48.15	9918673
2022-09-09	48.82	50.10	48.82	49.74	10922776
2022-09-12	50.03	50.60	49.39	50.25	9479801
2022-09-13	47.84	48.97	47.35	48.02	15732380
2022-09-14	48.05	49.45	47.58	48.41	7407193
2022-09-15	47.90	48.70	46.18	46.67	8870271
2022-09-16	45.66	46.49	44.95	46.35	12443819
2022-09-19	45.79	46.73	45.45	46.15	7830219
2022-09-20	45.66	46.19	45.07	45.29	5558637
2022-09-21	45.52	48.24	45.35	45.46	11894573
2022-09-22	45.43	45.52	43.37	43.52	12084354
2022-09-23	42.88	43.43	42.31	43.29	11335158
2022-09-26	43.27	44.33	42.52	42.61	8920813
2022-09-27	43.47	44.09	42.57	43.40	10397234
2022-09-28	42.67	44.85	42.64	44.55	9736121
2022-09-29	43.57	43.92	42.11	42.87	9648900
2022-09-30	42.37	44.85	42.28	42.91	11123271
2022-10-03	43.61	45.07	43.48	44.50	9859682
2022-10-04	46.16	47.21	46.08	47.04	9763181
2022-10-05	45.91	49.08	45.57	48.36	15167921
2022-10-06	48.31	49.30	47.64	47.96	12586363
2022-10-07	46.16	46.39	42.23	42.35	18033767
2022-10-10	41.93	42.15	39.20	40.30	12942603
2022-10-11	40.00	40.11	38.00	38.66	17731638
2022-10-12	38.30	38.56	37.41	37.98	12698350
2022-10-13	35.99	40.06	35.30	39.13	18383911
2022-10-14	39.94	40.09	36.94	37.01	13050363
2022-10-17	38.36	39.24	37.60	37.87	11932641
2022-10-18	39.28	39.78	36.98	37.74	11895694
2022-10-19	37.37	38.62	37.10	38.10	8271283
2022-10-20	38.39	39.92	37.87	38.07	10037611
2022-10-21	37.66	39.62	37.57	39.54	9788359
2022-10-24	39.73	39.75	36.90	38.39	13403344
2022-10-25	38.62	41.39	38.53	40.61	12620342
2022-10-26	39.85	40.60	38.51	38.75	12270738
2022-10-27	40.50	42.62	40.03	40.06	18838075
2022-10-28	39.76	41.12	39.08	41.01	11454823
2022-10-31	40.40	40.78	39.23	39.68	10413841
2022-11-01	40.82	41.05	39.37	39.74	7646883
2022-11-02	40.36	41.99	39.00	39.05	13715307
2022-11-03	38.33	39.50	37.20	37.22	16890288
2022-11-04	38.44	39.97	37.98	38.97	16070297
2022-11-07	39.56	39.72	38.47	39.51	15185571
2022-11-08	40.86	40.96	38.95	39.79	12220680
2022-11-09	38.62	38.84	36.71	36.71	14401457
2022-11-10	39.01	42.72	39.00	42.65	17081052
2022-11-11	42.23	43.81	41.91	43.35	12133782
2022-11-14	42.96	43.45	41.83	43.16	11645493
2022-11-15	45.62	46.22	43.92	44.70	11831274
2022-11-16	43.53	43.83	41.90	42.25	12062727
2022-11-17	41.00	43.98	40.85	43.93	9372306
2022-11-18	44.85	45.08	43.77	44.00	8687623
2022-11-21	43.09	43.31	41.44	41.55	11008932
2022-11-22	41.75	42.93	41.25	42.92	11645631
2022-11-23	43.16	44.15	42.85	43.68	6078709
2022-11-25	43.17	43.79	42.88	42.98	4078234
2022-11-28	42.33	44.08	42.25	42.67	10949246
2022-11-29	42.95	43.56	42.21	42.91	6747199
2022-11-30	43.17	46.61	42.64	46.52	15933915
2022-12-01	47.12	47.34	44.83	45.40	15710141
2022-12-02	42.00	44.89	41.01	44.72	25050176
2022-12-05	44.09	45.08	42.33	42.97	11345814
2022-12-06	43.02	43.27	40.75	41.09	8779916
2022-12-07	40.48	41.25	39.88	40.41	8219818
2022-12-08	40.54	42.02	40.14	41.70	9106091
2022-12-09	41.69	42.77	41.11	41.50	7312011
2022-12-12	41.50	42.88	41.04	42.58	9327234
2022-12-13	45.32	45.99	42.33	43.51	12390251
2022-12-14	43.24	44.27	42.01	42.65	13428188
2022-12-15	41.63	41.68	39.97	40.02	12084749
2022-12-16	39.61	40.00	38.29	38.99	20177737
2022-12-19	38.94	39.05	38.00	38.40	10651314
2022-12-20	37.95	38.10	36.90	37.81	11441861
2022-12-21	38.12	38.97	38.12	38.87	9159966
2022-12-22	37.87	38.04	36.36	37.07	14075511
2022-12-23	36.74	37.58	36.29	37.19	6097631
2022-12-27	36.72	36.74	35.85	36.05	8452599
2022-12-28	35.78	36.23	35.09	35.38	8096193
2022-12-29	36.09	37.23	35.80	36.76	7724302
2022-12-30	35.88	37.10	35.58	37.04	8107121
2023-01-03	37.91	38.20	35.78	35.99	10336698
2023-01-04	36.80	36.94	35.64	36.61	10226260
2023-01-05	35.74	35.99	34.67	34.68	13007295
2023-01-06	35.15	36.44	33.75	36.10	21224910
2023-01-09	37.10	38.04	36.76	36.92	10529792
2023-01-10	36.55	37.34	36.02	37.01	9699553
2023-01-11	37.31	38.51	36.95	38.42	10319214
2023-01-12	38.36	40.14	37.42	39.31	14713050
2023-01-13	38.65	40.76	38.52	40.67	11871673
2023-01-17	40.62	41.16	40.03	41.03	13030260
2023-01-18	41.49	41.91	40.03	40.49	7445092
2023-01-19	39.98	40.23	38.54	38.57	10528272
2023-01-20	38.95	39.56	38.06	39.48	15860760
2023-01-23	40.20	42.85	40.11	42.75	13619480
2023-01-24	42.11	43.28	41.96	42.51	8960267
2023-01-25	41.72	42.80	40.77	42.74	9599968
2023-01-26	43.60	44.48	42.80	44.39	10503918
2023-01-27	43.48	44.80	43.48	44.25	7952962
2023-01-30	43.48	43.55	41.96	41.99	10071389
2023-01-31	42.08	43.19	41.82	43.15	9438377
2023-02-01	43.32	46.49	43.25	46.12	14963246
2023-02-02	46.99	49.49	46.74	48.76	17101437
2023-02-03	46.78	48.32	46.51	46.58	11962102
2023-02-06	45.63	46.70	44.85	45.03	7777254
2023-02-07	45.40	47.07	44.67	46.78	10537558
2023-02-08	46.46	46.86	45.05	45.10	9069549
2023-02-09	45.96	46.47	44.61	45.11	7770334
2023-02-10	44.62	44.77	43.54	44.55	7650219
2023-02-13	44.89	45.89	44.20	45.60	7045595
2023-02-14	45.01	47.50	44.78	47.21	9264518
2023-02-15	46.40	47.06	45.47	46.74	8589275
2023-02-16	46.03	47.13	45.64	45.69	11002709
2023-02-17	45.14	45.29	43.61	44.14	8651892
2023-02-21	43.56	44.05	42.36	42.60	9607253
2023-02-22	42.85	43.48	42.14	42.97	7643199
2023-02-23	45.05	45.37	43.62	45.25	12550713
2023-02-24	44.49	44.82	43.58	43.85	9142086
2023-02-27	44.87	44.95	44.23	44.31	7026641
2023-02-28	44.12	45.70	44.01	45.15	9586961
2023-03-01	45.36	46.35	45.10	45.36	7761441
2023-03-02	44.81	46.60	44.05	46.23	13727394
2023-03-03	41.38	44.28	41.10	44.04	38293206
2023-03-06	44.34	44.59	41.79	42.27	19056468
2023-03-07	42.04	42.23	40.87	41.11	13917103
2023-03-08	41.16	43.18	41.09	43.15	14765412
2023-03-09	42.95	43.69	40.84	40.91	12030367
2023-03-10	40.91	40.94	38.14	38.68	21552730
2023-03-13	38.00	38.85	36.64	37.99	26159526
2023-03-14	38.92	39.42	37.94	38.61	16990307
2023-03-15	37.93	38.16	36.75	37.62	18999240
2023-03-16	37.59	40.53	37.40	40.36	16173504
2023-03-17	40.23	40.41	39.50	39.97	15184035
2023-03-20	39.88	40.42	39.51	40.35	8976464
2023-03-21	40.98	41.77	40.56	41.13	8798607
2023-03-22	41.01	42.07	40.06	40.16	9901599
2023-03-23	41.02	43.31	41.01	42.28	13344792
2023-03-24	41.55	41.83	40.39	41.07	10616698
2023-03-27	41.49	41.71	40.91	41.21	8762971
2023-03-28	41.11	41.16	39.57	40.45	9832144
2023-03-29	41.36	43.06	41.33	42.70	11803522
2023-03-30	43.58	43.87	42.84	43.25	9842017
2023-03-31	43.02	43.39	42.70	43.30	8713964
2023-04-03	42.92	43.29	41.67	41.95	9312346
2023-04-04	42.09	42.13	40.20	40.48	10340976
2023-04-05	40.08	40.17	39.20	40.09	10814378
2023-04-06	39.52	39.94	38.86	39.26	8402486
2023-04-10	38.73	40.39	38.43	40.34	8696760
2023-04-11	40.36	40.60	39.84	40.09	7298520
2023-04-12	40.71	40.93	39.46	39.53	8471359
2023-04-13	39.90	40.70	39.71	40.39	8232862
2023-04-14	40.39	41.17	39.89	40.29	8209420
2023-04-17	39.66	40.62	39.41	40.46	7449173
2023-04-18	40.99	42.60	40.89	42.24	16610863
2023-04-19	41.52	41.92	41.00	41.03	11253309
2023-04-20	40.02	40.74	39.16	39.47	9846147
2023-04-21	39.20	39.25	37.97	39.02	13950726
2023-04-24	38.98	39.45	38.43	38.76	6290479
2023-04-25	38.20	38.22	36.90	36.91	11514916
2023-04-26	37.70	38.16	37.42	38.08	11898739
2023-04-27	38.09	38.87	37.71	38.63	15976180
2023-04-28	38.76	39.52	38.56	39.48	9647354
2023-05-01	39.68	40.25	39.47	40.01	11314753
2023-05-02	39.61	40.01	38.89	39.49	14932347
2023-05-03	39.10	40.32	38.91	39.52	10699072
2023-05-04	39.13	39.64	38.63	39.34	11618085
2023-05-05	39.88	41.29	39.50	40.97	14043242
2023-05-08	40.85	41.19	40.47	41.01	7515723
2023-05-09	40.19	40.37	39.76	39.99	10792031
2023-05-10	40.60	40.90	39.97	40.43	11554506
2023-05-11	40.26	40.52	39.30	39.73	12547893
2023-05-12	39.96	40.13	39.23	40.12	8538645
2023-05-15	40.33	42.08	40.19	42.07	8838134
2023-05-16	41.81	42.32	41.57	41.67	10653210
2023-05-17	42.30	43.91	42.04	43.59	12472058
2023-05-18	43.52	45.07	43.51	44.74	17331522
2023-05-19	44.93	45.51	44.70	45.46	11055492
2023-05-22	45.04	46.64	45.01	46.44	9368292
2023-05-23	45.73	47.30	45.73	46.59	12710555
2023-05-24	45.50	46.08	45.00	45.98	13802366
2023-05-25	49.00	49.73	46.70	49.47	37900256
2023-05-26	58.67	65.75	58.58	65.51	94307250
2023-05-30	67.49	67.99	61.31	63.40	51926526
2023-05-31	61.80	63.10	58.33	58.49	37896665
2023-06-01	59.39	62.10	58.61	61.10	24980257
2023-06-02	62.22	62.48	59.13	60.18	18030093
2023-06-05	59.58	59.60	57.26	58.03	15900530
2023-06-06	58.10	60.31	58.04	59.14	16472021
2023-06-07	62.26	63.64	59.11	59.33	23824507
2023-06-08	59.21	60.36	58.36	59.72	12180955
2023-06-09	60.86	62.03	59.57	60.01	14411335
2023-06-12	60.88	62.29	60.86	62.05	15926565
2023-06-13	63.32	63.43	61.81	63.05	12424251
2023-06-14	62.78	63.03	60.89	62.96	13383864
2023-06-15	62.18	62.82	61.55	62.03	11443893
2023-06-16	62.81	63.07	60.81	61.12	17328718
2023-06-20	60.71	62.00	60.34	60.83	10632956
2023-06-21	60.62	60.93	58.72	58.85	10386312
2023-06-22	58.18	59.75	58.03	59.12	9138913
2023-06-23	57.81	58.26	56.59	57.82	24355927
2023-06-26	58.08	59.14	57.68	57.75	10315995
2023-06-27	57.91	60.77	57.77	60.59	12291619
2023-06-28	58.57	61.46	58.57	60.07	10114598
2023-06-29	60.43	60.43	58.12	58.37	14868378
2023-06-30	59.30	60.11	59.16	59.78	9065947
2023-07-03	60.32	61.38	60.32	61.35	5699820
2023-07-05	60.76	61.20	59.78	59.81	7281446
2023-07-06	58.61	58.97	57.43	58.82	10177816
2023-07-07	59.91	60.26	58.98	59.15	9505876
2023-07-10	58.87	60.50	58.83	60.29	10124892
2023-07-11	61.73	62.21	60.45	62.15	12004522
2023-07-12	63.12	63.69	61.94	62.88	11423599
2023-07-13	63.85	65.49	63.06	65.37	12938376
2023-07-14	64.50	65.12	63.18	63.45	11408669
2023-07-17	63.56	64.94	63.00	64.56	8590896
2023-07-18	65.40	66.05	64.20	65.76	9881012
2023-07-19	66.00	66.81	64.86	65.63	10606772
2023-07-20	64.66	65.03	62.80	63.22	12700320
2023-07-21	64.13	64.67	63.19	63.41	19046309
2023-07-24	63.69	63.78	62.46	63.11	5606780
2023-07-25	63.34	64.70	63.23	63.90	6994863
2023-07-26	63.12	64.14	62.28	63.71	9093986
2023-07-27	65.35	66.24	63.30	63.89	10780157
2023-07-28	65.40	65.41	64.25	64.91	7103394
2023-07-31	65.24	66.26	64.69	65.13	7396387
2023-08-01	64.87	66.29	64.23	65.93	6965045
2023-08-02	64.90	65.00	60.98	62.11	13749221
2023-08-03	61.44	63.00	61.19	62.35	9054346
2023-08-04	62.24	63.80	61.64	62.69	7627007
2023-08-07	63.22	63.60	62.44	63.55	4768951
2023-08-08	62.41	62.43	60.79	61.96	9182591
2023-08-09	61.82	62.10	59.67	59.94	9272628
2023-08-10	60.12	61.05	58.19	58.93	9706533
2023-08-11	58.10	58.19	56.70	57.09	9950836
2023-08-14	56.61	59.73	56.39	59.57	14178956
2023-08-15	59.36	59.98	58.75	59.12	8371658
2023-08-16	59.01	59.01	57.25	57.37	11453265
2023-08-17	57.87	58.11	56.93	57.56	10816731
2023-08-18	57.60	57.87	56.62	57.59	12328557
2023-08-21	57.85	60.15	57.78	60.03	12100045
2023-08-22	60.85	61.70	59.36	59.59	13608867
2023-08-23	59.40	61.77	59.15	61.50	13460559
2023-08-24	63.97	64.23	56.94	57.29	27361412
2023-08-25	54.47	55.09	52.25	53.50	32505537
2023-08-28	53.79	55.26	53.56	55.17	13560418
2023-08-29	54.87	56.45	54.63	56.12	10356537
2023-08-30	56.12	57.94	55.85	57.34	11605562
2023-08-31	57.34	58.65	57.34	58.25	10331861
2023-09-01	58.94	59.29	57.43	57.95	7638680
2023-09-05	57.75	58.42	57.28	57.89	5623578
2023-09-06	57.70	58.23	56.56	56.71	10960367
2023-09-07	55.24	57.04	54.58	56.58	10634996
2023-09-08	56.30	56.75	55.40	55.74	9416209
2023-09-11	56.18	56.18	56.18	56.18	500
2023-09-12	55.83	57.03	55.60	55.65	5571417
2023-09-13	55.71	56.47	55.34	55.60	6328155
2023-09-14	56.45	56.46	55.36	55.84	7864821
2023-09-15	55.52	55.71	54.16	54.49	14009900
2023-09-18	53.87	55.07	53.73	54.78	7076853
2023-09-19	54.57	54.59	53.37	54.09	6518887
2023-09-20	54.27	54.74	52.92	52.94	5936293
2023-09-21	54.31	55.46	51.79	51.84	18077327
2023-09-22	52.30	53.38	52.04	52.30	8549016
2023-09-25	52.02	52.81	51.67	52.63	6441747
2023-09-26	51.94	52.46	51.44	51.71	7038307
2023-09-27	52.11	53.08	51.56	52.55	7639260
2023-09-28	52.26	54.73	52.19	54.00	10187828
2023-09-29	55.00	55.43	54.01	54.13	7998795
2023-10-02	53.93	55.24	53.83	54.59	7042785
2023-10-03	53.72	54.52	52.06	52.56	7325750
2023-10-04	52.93	53.42	52.35	53.31	6516876
2023-10-05	53.03	53.54	52.30	53.10	6948411
2023-10-06	52.28	54.95	52.25	54.53	7855623
2023-10-09	53.85	54.64	53.32	54.27	5252699
2023-10-10	54.58	55.88	54.25	55.05	6941180
2023-10-11	55.29	55.96	54.21	55.14	6620576
2023-10-12	55.21	55.71	54.09	54.62	9195083
2023-10-13	54.59	54.72	52.35	52.62	9177406
2023-10-16	52.64	53.78	52.31	53.66	9492410
2023-10-17	52.43	53.88	51.86	53.17	8426969
2023-10-18	52.17	52.47	51.20	51.47	8792930
2023-10-19	52.07	52.47	50.47	50.69	10031537
2023-10-20	50.69	50.93	49.34	49.47	9822387
2023-10-23	49.12	49.90	48.16	49.02	8743451
2023-10-24	49.66	49.85	48.93	49.49	8380296
2023-10-25	48.84	49.20	47.13	47.55	9165814
2023-10-26	47.55	48.17	46.43	46.63	7733800
2023-10-27	47.21	47.83	46.76	47.26	8914256
2023-10-30	47.13	47.77	46.21	46.83	8004742
2023-10-31	46.88	47.30	46.07	47.22	6668543
2023-11-01	47.05	47.78	46.33	47.70	8445696
2023-11-02	49.10	49.40	48.44	48.90	9121517
2023-11-03	49.54	51.84	49.40	51.36	9774538
2023-11-06	51.64	52.03	50.81	51.24	6334474
2023-11-07	51.15	51.70	50.89	51.18	5323688
2023-11-08	51.35	51.78	51.09	51.58	8417943
2023-11-09	51.89	54.50	51.87	52.49	14767208
2023-11-10	53.32	54.94	52.53	54.62	11254071
2023-11-13	54.00	54.13	52.45	53.45	6348919
2023-11-14	55.49	57.43	55.33	57.03	12492672
2023-11-15	57.39	58.12	56.74	57.17	8896024
2023-11-16	55.21	55.22	53.47	54.66	17783812
2023-11-17	54.70	55.79	54.69	55.58	6730945
2023-11-20	55.50	56.60	55.44	56.38	7260182
2023-11-21	55.67	55.78	54.25	54.68	8927822
2023-11-22	55.08	56.34	55.08	55.50	7268147
2023-11-24	55.50	56.23	55.37	56.03	3121717
2023-11-27	55.61	56.41	55.35	55.90	5724415
2023-11-28	55.77	55.77	54.66	55.58	7650031
2023-11-29	56.49	57.24	55.90	56.10	7682515
2023-11-30	56.71	56.95	55.27	55.73	17162483
2023-12-01	52.22	53.84	50.52	52.80	25375904
2023-12-04	52.02	52.08	50.63	52.01	13407517
2023-12-05	51.22	51.47	50.49	50.70	9851142
2023-12-06	51.56	51.86	50.35	50.43	8285783
2023-12-07	50.77	52.49	50.56	52.19	9685829
2023-12-08	51.72	53.12	51.66	52.88	7086058
2023-12-11	53.74	54.61	52.89	54.48	13871180
2023-12-12	53.81	54.32	53.50	54.26	7184346
2023-12-13	54.34	57.34	54.20	57.21	12116202
2023-12-14	58.07	59.94	57.84	59.29	16705475
2023-12-15	59.65	60.28	59.10	59.59	15502721
2023-12-18	59.51	59.93	58.37	59.72	8117292
2023-12-19	59.62	59.92	59.07	59.66	5956585
2023-12-20	59.31	60.60	57.50	57.54	11758065
2023-12-21	59.25	60.37	59.01	60.25	8210466
2023-12-22	60.50	60.67	59.71	60.25	3677683
2023-12-26	60.66	61.49	60.57	61.15	4670330
2023-12-27	61.50	61.70	60.89	61.26	4737122
2023-12-28	61.39	61.79	60.89	61.30	4109218
2023-12-29	61.39	61.59	60.07	60.31	4778619
2024-01-02	59.46	59.76	57.55	58.17	8894068
2024-01-03	57.01	57.43	56.34	56.76	6446208
2024-01-04	56.03	59.06	55.63	58.07	17872575
2024-01-05	58.55	61.15	58.52	59.92	17199784
2024-01-08	60.00	64.46	59.95	64.11	18835051
2024-01-09	63.11	63.98	63.06	63.47	10379458
2024-01-10	64.01	64.30	62.24	63.43	9645259
2024-01-11	63.49	66.05	62.91	65.87	17050715
2024-01-12	65.87	67.15	65.44	65.68	13828894
2024-01-16	65.57	66.99	64.66	65.52	10386324
2024-01-17	64.69	65.44	63.28	65.36	10483671
2024-01-18	67.33	69.88	67.33	68.21	22439658
2024-01-19	69.00	71.21	68.62	71.08	18636675
2024-01-22	72.14	72.55	68.93	70.11	14311545
2024-01-23	70.05	70.73	68.86	70.60	10142402
2024-01-24	71.75	73.24	71.09	72.28	13684845
2024-01-25	73.46	73.53	69.91	70.00	15890483
2024-01-26	68.70	69.57	67.78	68.04	14228707
2024-01-29	68.45	70.20	68.19	70.14	8733619
2024-01-30	70.00	70.76	68.34	68.83	9223620
2024-01-31	67.41	69.45	66.69	67.70	10017653
2024-02-01	68.20	68.25	65.51	66.87	11575440
2024-02-02	67.10	68.67	66.70	67.53	11434063
2024-02-05	67.68	68.05	65.77	67.02	8514269
2024-02-06	67.22	67.49	65.85	67.08	8568957
2024-02-07	67.67	69.74	66.01	69.37	15515972
2024-02-08	70.20	72.86	69.96	71.02	17086385
2024-02-09	68.23	69.46	66.93	68.83	21879406
2024-02-12	69.06	72.73	68.85	70.42	14266562
2024-02-13	67.75	69.67	67.06	68.13	12862564
2024-02-14	69.41	69.54	68.06	68.96	10569216
2024-02-15	68.50	68.68	66.56	67.44	12986566
2024-02-16	67.31	68.17	65.96	66.29	11088193
2024-02-20	65.81	66.08	63.53	65.04	12304913
2024-02-21	64.50	65.55	63.86	65.52	8805169
2024-02-22	68.86	70.40	68.23	69.87	16683175
2024-02-23	69.85	70.38	67.53	67.58	8541907
2024-02-26	68.33	68.93	67.95	68.62	6307028
2024-02-27	69.53	71.16	69.11	69.13	10797488
2024-02-28	68.22	68.38	67.23	67.54	7690328
2024-02-29	68.78	71.79	68.68	71.66	14234446
2024-03-01	73.99	78.09	73.46	77.61	20462803
2024-03-04	78.74	80.09	77.15	79.35	17817845
2024-03-05	78.30	79.59	77.54	78.73	11051871
2024-03-06	81.64	82.51	79.78	81.37	16829486
2024-03-07	81.18	85.76	80.98	85.09	30723264
2024-03-08	80.95	81.40	75.38	75.42	40992416
2024-03-11	74.05	74.05	70.91	72.36	20587295
2024-03-12	73.09	73.26	71.27	71.77	16875625
2024-03-13	70.66	70.71	67.31	67.63	27385931
2024-03-14	67.30	67.47	65.22	66.08	21934670
2024-03-15	65.72	68.23	65.15	66.87	18474773
2024-03-18	67.83	68.22	66.46	67.20	11330454
2024-03-19	65.00	66.05	63.46	65.06	19428331
2024-03-20	65.04	66.05	64.55	65.54	14717293
2024-03-21	68.00	68.56	66.45	66.59	17415921
2024-03-22	66.30	67.26	65.76	66.54	10233760
2024-03-25	65.56	67.07	64.44	66.12	9915499
2024-03-26	66.94	68.95	66.84	68.26	13401259
2024-03-27	71.55	72.77	70.35	72.31	22855063
2024-03-28	72.00	72.58	70.53	70.88	12473987
2024-04-01	71.49	73.90	71.45	73.20	10137758
2024-04-02	72.00	73.71	71.51	73.59	12361446
2024-04-03	73.16	75.53	72.46	73.03	11338893
2024-04-04	75.02	76.29	70.42	70.88	13364163
2024-04-05	71.42	72.72	71.05	72.65	9567246
2024-04-08	73.14	73.61	71.36	71.92	8656707
2024-04-09	73.27	74.08	71.80	73.34	9757909
2024-04-10	72.20	74.06	70.34	71.43	13930477
2024-04-11	72.23	74.04	68.56	71.53	24859568
2024-04-12	69.98	72.32	69.90	70.16	14256672
2024-04-15	71.16	71.78	67.70	67.88	12431818
2024-04-16	67.33	68.99	67.14	68.28	8642604
2024-04-17	68.45	69.39	66.35	66.48	9760971
2024-04-18	65.50	66.38	64.37	65.24	11870154
2024-04-19	64.75	65.72	61.94	62.13	14886800
2024-04-22	62.78	63.36	61.72	62.88	9851153
2024-04-23	63.60	64.67	62.95	63.86	9155060
2024-04-24	64.77	65.66	63.58	64.85	9111567
2024-04-25	65.54	68.03	65.48	67.48	12342156
2024-04-26	68.53	69.74	67.80	69.62	11543835
2024-04-29	69.56	70.09	68.18	68.75	9051769
2024-04-30	67.57	68.52	65.76	65.91	12782870
2024-05-01	64.49	66.84	63.34	63.82	11171211
2024-05-02	65.12	67.09	64.85	66.67	12956929
2024-05-03	69.02	69.38	67.58	68.51	9011548
2024-05-06	69.33	69.97	68.49	69.82	7018830
2024-05-07	69.68	69.97	68.64	68.68	6454764
2024-05-08	67.87	68.72	67.54	68.11	6610966
2024-05-09	67.86	68.92	67.52	67.68	13647805
2024-05-10	68.17	69.40	67.86	68.47	8484140
2024-05-13	69.00	70.53	68.85	69.02	5261357
2024-05-14	68.45	69.00	66.97	68.02	9267389
2024-05-15	68.95	70.18	68.18	70.15	10009005
2024-05-16	70.79	74.55	70.77	73.08	18116259
2024-05-17	73.67	74.02	71.89	71.92	7874825
2024-05-20	72.35	74.78	71.68	74.47	10465974
2024-05-21	72.92	73.94	72.42	73.30	7616968
2024-05-22	73.87	74.16	72.76	73.68	7692731
2024-05-23	75.87	76.25	73.18	75.02	15618274
2024-05-24	75.90	77.97	75.26	76.68	9353678
2024-05-28	77.00	78.44	76.09	78.33	12410841
2024-05-29	76.91	77.39	75.70	75.78	9204412
2024-05-30	75.39	77.44	75.08	76.85	14365350
2024-05-31	76.29	76.47	67.06	68.81	37095911
2024-06-03	70.20	71.16	67.10	68.21	12623320
2024-06-04	67.69	67.77	66.10	66.38	14604917
2024-06-05	67.45	69.90	67.02	69.80	12610922
2024-06-06	69.48	69.90	67.86	68.10	8626294
2024-06-07	68.01	68.96	67.52	67.99	8799973
2024-06-10	67.07	69.86	67.03	69.47	9191500
2024-06-11	69.02	70.77	68.61	70.40	6407418
2024-06-12	71.70	73.40	71.41	73.36	10296532
2024-06-13	74.59	75.70	71.65	72.87	17515625
2024-06-14	72.19	73.48	71.65	73.27	6029807
2024-06-17	73.42	73.44	70.77	71.82	9859232
2024-06-18	72.55	74.13	72.01	73.14	8747404
2024-06-20	73.13	75.30	72.89	73.24	14489966
2024-06-21	72.95	73.01	70.93	71.89	14770954
2024-06-24	71.27	71.56	67.53	67.77	13810092
2024-06-25	68.13	68.64	66.80	68.26	13948395
2024-06-26	68.08	68.47	67.28	68.27	6637301
2024-06-27	67.70	69.14	67.65	68.73	6038995
2024-06-28	69.31	72.30	69.25	69.90	22414346
2024-07-01	70.05	71.05	68.83	71.00	7210426
2024-07-02	70.79	71.73	69.86	71.60	8308649
2024-07-03	70.98	73.14	70.98	72.20	6101797
2024-07-05	72.51	72.95	71.57	72.08	5403245
2024-07-08	72.05	75.55	71.99	74.91	12762270
2024-07-09	75.21	76.43	73.27	73.84	9082727
2024-07-10	74.16	75.84	73.20	74.88	8445211
2024-07-11	75.25	75.31	71.60	72.18	11493918
2024-07-12	72.91	74.79	71.55	73.59	10190798
2024-07-15	73.88	74.26	72.93	73.60	7870776
2024-07-16	74.00	75.69	72.41	75.60	6787284
2024-07-17	72.50	72.72	67.91	67.93	18019224
2024-07-18	69.74	69.93	66.00	68.21	12542559
2024-07-19	68.09	68.52	66.03	66.51	9367768
2024-07-22	68.13	69.16	66.34	69.01	10653290
2024-07-23	68.03	69.91	68.03	68.39	5956592
2024-07-24	67.05	67.85	64.25	64.35	10741371
2024-07-25	63.85	66.61	62.12	63.99	13634747
2024-07-26	65.91	66.30	64.67	65.72	8626610
2024-07-29	65.90	66.75	64.09	64.48	8623391
2024-07-30	64.88	65.47	62.29	62.80	10623697
2024-07-31	66.52	67.39	64.92	66.98	14508136
2024-08-01	65.55	66.90	62.14	63.06	14189265
2024-08-02	60.56	60.82	57.98	59.25	20178771
2024-08-05	53.43	58.82	53.19	57.67	14025806
2024-08-06	58.96	59.93	56.88	58.22	11107126
2024-08-07	60.35	61.52	56.03	56.15	11349504
2024-08-08	58.30	61.23	57.30	61.16	13045471
2024-08-09	60.64	61.36	59.73	60.56	7720144
2024-08-12	60.94	61.62	59.96	60.51	8332663
2024-08-13	62.00	64.58	60.74	64.05	11852530
2024-08-14	64.35	65.05	62.89	63.79	7701306
2024-08-15	66.77	69.80	65.95	69.33	17091446
2024-08-16	68.12	70.35	68.02	69.32	11575832
2024-08-19	68.92	71.16	67.57	71.04	9607228
2024-08-20	70.00	71.01	68.86	69.41	10304270
2024-08-21	70.30	71.50	69.49	71.34	9332708
2024-08-22	71.50	71.78	68.39	68.66	9705578
2024-08-23	70.46	72.58	70.01	71.84	12982763
2024-08-26	70.97	71.85	68.58	68.82	10382029
2024-08-27	68.33	70.19	67.04	69.71	6699344
2024-08-28	69.10	69.97	67.63	68.44	8660979
2024-08-29	69.14	71.76	68.83	69.84	16527027
2024-08-30	78.30	79.00	72.71	76.24	32029839
2024-09-03	74.58	75.00	69.54	70.02	22273167
2024-09-04	69.08	72.16	68.56	70.87	11815373
2024-09-05	69.72	71.99	69.36	69.89	8823842
2024-09-06	69.50	69.59	65.53	66.20	17130889
2024-09-09	67.84	69.03	67.51	68.93	11622622
2024-09-10	68.56	71.87	68.48	71.60	12203665
2024-09-11	72.87	75.15	70.95	74.89	14571598
2024-09-12	74.07	75.62	73.31	74.30	10597655
2024-09-13	75.01	75.91	73.28	74.48	8863578
2024-09-16	73.87	74.42	72.44	73.40	7666725
2024-09-17	74.00	74.23	71.97	72.77	6346697
2024-09-18	73.00	74.06	71.41	71.55	8449222
2024-09-19	74.83	76.02	73.51	74.88	12149577
2024-09-20	74.48	74.75	72.44	73.87	14307713
2024-09-23	73.87	74.11	70.07	71.81	14430638
2024-09-24	72.41	72.66	70.85	71.20	7702091
2024-09-25	70.70	71.99	70.31	71.18	9341090
2024-09-26	73.79	74.83	71.47	73.45	11715309
2024-09-27	73.20	73.35	70.06	70.99	12366858
2024-09-30	70.53	72.19	70.24	72.12	9083568
2024-10-01	72.03	72.78	69.99	70.31	12896377
2024-10-02	70.50	72.98	70.02	72.04	10872919
2024-10-03	71.03	73.84	70.86	72.24	8344446
2024-10-04	73.72	74.25	72.61	73.41	10253214
2024-10-07	72.16	74.46	71.90	73.72	8227247
2024-10-08	72.65	73.78	71.81	73.11	9750117
2024-10-09	72.83	73.70	71.56	72.84	8105185
2024-10-10	72.01	72.88	71.48	72.54	7658406
2024-10-11	71.95	74.51	71.77	74.01	7650713
2024-10-14	75.00	77.92	74.55	77.68	12347893
2024-10-15	80.44	82.65	77.97	79.41	25056326
2024-10-16	79.41	82.41	78.25	81.68	16355609
2024-10-17	84.13	84.19	79.89	79.91	12989707
2024-10-18	80.47	81.07	79.52	79.85	5995981
2024-10-21	80.77	82.94	80.58	81.83	8408737
2024-10-22	81.20	83.65	81.20	83.35	8795086
2024-10-23	82.90	83.33	79.78	81.83	8366446
2024-10-24	82.87	82.88	81.23	81.93	6226284
2024-10-25	82.30	83.42	81.59	81.61	6970366
2024-10-28	82.60	83.92	81.88	83.44	6652477
2024-10-29	83.44	85.38	83.07	84.87	9883660
2024-10-30	83.43	84.25	82.49	82.80	8417733
2024-10-31	82.30	82.45	79.05	80.11	11272993
2024-11-01	84.20	87.28	83.44	84.77	20330467
2024-11-04	83.87	85.91	83.11	84.38	7935917
2024-11-05	86.28	87.99	85.07	87.19	10233729
2024-11-06	89.42	91.71	88.48	90.63	14695245
2024-11-07	91.72	94.07	91.70	93.94	11491065
2024-11-08	93.58	95.09	92.94	93.80	8339963
2024-11-11	93.50	94.23	90.35	92.25	10626634
2024-11-12	92.25	93.81	91.56	92.78	8482398
2024-11-13	91.45	92.85	89.75	90.07	9162994
2024-11-14	91.87	92.44	90.17	90.70	7631943
2024-11-15	89.14	89.79	87.48	87.83	10001282
2024-11-18	88.00	89.78	87.36	88.71	7073741
2024-11-19	87.71	89.67	87.58	89.34	6784741
2024-11-20	89.21	89.96	87.71	89.86	6532102
2024-11-21	91.77	93.49	90.07	92.94	9535140
2024-11-22	94.06	94.78	92.01	92.51	7455242
2024-11-25	93.85	94.36	91.83	92.24	9986338
2024-11-26	94.00	95.55	92.03	93.14	9016219
2024-11-27	92.71	92.71	88.01	90.10	8787917
2024-11-29	91.18	93.78	90.42	92.69	7131611
2024-12-02	97.37	97.63	94.95	96.86	17482036
2024-12-03	97.79	98.72	94.60	95.91	25015357
2024-12-04	112.33	119.88	109.57	118.15	59995896
2024-12-05	116.60	116.60	112.10	113.37	23963483
2024-12-06	113.48	114.75	111.63	113.51	13782517
2024-12-09	111.72	112.88	106.33	107.03	17640777
2024-12-10	107.86	108.71	105.00	106.68	13901553
2024-12-11	109.89	111.98	108.48	111.36	14798823
2024-12-12	110.53	110.94	107.92	109.01	10190369
2024-12-13	117.99	121.86	115.10	120.77	36722464
2024-12-16	122.50	126.15	119.13	124.78	23750747
2024-12-17	122.37	122.93	111.90	112.25	32166227
2024-12-18	112.50	113.51	104.38	105.28	24146025
2024-12-19	107.72	110.38	106.67	109.11	21497802
2024-12-20	107.98	114.37	107.37	111.90	28801628
2024-12-23	112.65	114.42	111.32	113.76	8629771
2024-12-24	115.44	116.00	113.40	115.95	5660903
2024-12-26	115.16	116.51	114.11	115.71	6487589
2024-12-27	114.63	114.99	111.39	113.62	6199874
2024-12-30	110.72	113.11	109.78	111.66	6271779
2024-12-31	111.52	112.25	109.80	110.45	4659559
2025-01-02	110.65	114.99	110.25	113.56	9071459
2025-01-03	115.11	118.33	114.74	118.18	11785151
2025-01-06	122.29	123.41	117.82	119.01	15261593
2025-01-07	120.39	120.45	115.00	116.23	10686903
2025-01-08	115.50	118.41	114.82	118.23	8372847
2025-01-10	116.16	116.55	113.64	114.32	10782005
2025-01-13	112.00	115.33	111.55	115.15	9615373
2025-01-14	116.74	117.70	113.88	115.20	6889675
2025-01-15	118.33	119.09	115.75	116.00	10579565
2025-01-16	118.43	120.87	116.34	117.58	12181936
2025-01-17	119.92	125.37	119.40	124.76	14869595
2025-01-21	125.85	126.11	122.10	123.78	12770695
2025-01-22	124.80	126.45	124.24	125.21	10126745
2025-01-23	123.36	127.48	121.73	126.06	9530833
2025-01-24	126.68	127.20	123.67	124.02	9605639
2025-01-27	108.03	108.15	99.52	100.33	38462494
2025-01-28	103.30	105.05	100.05	103.88	20322329
2025-01-29	104.61	107.26	103.11	106.79	16052869
2025-01-30	111.37	112.00	109.04	110.33	14568172
2025-01-31	112.45	115.79	111.20	112.86	15207378
2025-02-03	108.74	115.35	108.40	113.56	11389523
2025-02-04	107.88	111.58	105.69	109.69	14220135
2025-02-05	112.00	116.85	110.76	116.46	13552759
2025-02-06	116.46	119.48	115.50	119.24	10687256
2025-02-07	121.41	121.81	110.43	110.62	20991735
2025-02-10	111.79	113.54	111.00	112.80	10214331
2025-02-11	110.62	112.46	108.82	109.12	9059640
2025-02-12	106.75	108.02	105.08	105.42	11998686
2025-02-13	105.35	106.77	103.17	103.50	12686379
2025-02-14	102.97	107.02	100.22	106.51	13539806
2025-02-18	106.99	107.91	104.94	107.29	9737456
2025-02-19	110.15	112.50	109.14	111.04	13244243
2025-02-20	110.63	111.00	106.82	108.71	9391898
2025-02-21	109.11	109.75	102.36	103.81	11018985
2025-02-24	104.22	104.67	97.41	97.91	17235058
2025-02-25	97.00	97.04	91.73	93.00	24331420
2025-02-26	95.85	96.65	93.96	94.90	13955169
2025-02-27	98.00	98.06	87.28	87.65	22770281
2025-02-28	87.17	92.08	86.13	91.82	22345355
2025-03-03	91.99	92.88	84.87	85.83	20882239
2025-03-04	85.32	91.82	83.24	88.33	21475399
2025-03-05	88.76	90.74	85.18	90.14	33773840
2025-03-06	74.08	75.77	71.65	72.28	60967027
2025-03-07	71.96	72.33	67.28	70.84	38853086
2025-03-10	68.35	68.55	63.65	65.67	32136390
2025-03-11	66.43	69.00	65.34	67.16	23332999
2025-03-12	69.73	71.33	68.63	69.85	20642643
2025-03-13	69.73	71.58	67.65	68.76	14947751
2025-03-14	70.17	70.76	67.98	68.74	15613084
2025-03-17	68.75	70.57	68.51	70.40	13419361
2025-03-18	69.62	69.95	67.76	68.28	11613608
2025-03-19	68.53	71.37	67.99	69.81	12228794
2025-03-20	69.17	71.13	68.85	70.49	9083011
2025-03-21	68.60	70.79	68.44	70.39	11942265
2025-03-24	71.40	72.92	71.06	72.76	12185883
2025-03-25	72.50	73.23	71.09	71.67	9443098
2025-03-26	71.00	71.20	65.84	66.76	19812649
2025-03-27	66.06	66.63	63.92	64.86	14956136
2025-03-28	64.63	64.89	61.25	62.04	18790374
2025-03-31	60.38	61.66	59.24	61.57	16032442
2025-04-01	61.45	62.72	60.78	62.67	12613337
2025-04-02	61.50	64.73	61.46	63.23	13138244
2025-04-03	58.64	59.30	55.42	55.64	25213177
2025-04-04	52.69	52.86	47.31	49.43	37313397
2025-04-07	47.46	55.02	47.09	51.00	30875521
2025-04-08	54.24	56.25	48.54	50.03	32326219
2025-04-09	50.29	61.30	49.71	60.96	38033701
2025-04-10	58.20	58.42	50.31	52.87	34622059
2025-04-11	52.59	53.39	51.44	53.39	17726834
2025-04-14	55.85	56.03	51.34	52.26	19412994
2025-04-15	52.51	54.14	52.43	53.32	11297368
2025-04-16	50.48	52.44	49.70	51.93	19820154
2025-04-17	52.01	52.49	50.79	51.70	12283651
2025-04-21	50.30	50.71	48.09	49.38	14037992
2025-04-22	50.11	51.47	49.78	50.62	15732394
2025-04-23	54.85	55.95	53.36	53.77	18934594
2025-04-24	54.80	57.97	54.46	57.33	21404785
2025-04-25	56.98	59.26	56.76	58.92	11929606
2025-04-28	58.29	58.87	56.70	58.70	13839981
2025-04-29	58.21	59.75	58.01	58.68	14831858
2025-04-30	56.28	58.44	55.86	58.37	14316625
2025-05-01	60.15	61.78	59.27	60.95	17638207
2025-05-02	62.20	63.43	61.97	62.33	15638639
2025-05-05	61.69	62.95	61.08	61.98	9098876
2025-05-06	60.37	61.84	59.97	61.22	9818137
2025-05-07	55.16	56.44	53.78	56.31	40378122
2025-05-08	58.06	59.03	56.69	57.63	18868845
2025-05-09	59.85	60.87	59.14	59.65	14698340
2025-05-12	64.72	65.12	63.18	64.50	20383053
2025-05-13	65.05	67.04	64.40	65.48	19733707
2025-05-14	66.65	66.92	64.95	65.90	11472555
2025-05-15	65.10	65.96	63.94	65.20	9962475
2025-05-16	65.10	65.14	63.50	63.76	18712932
2025-05-19	61.10	62.97	60.64	62.56	20323530
2025-05-20	60.95	61.42	59.80	61.42	22326182
2025-05-21	60.95	62.45	59.68	60.11	14022832
2025-05-22	59.41	62.86	59.32	61.85	16653149
2025-05-23	60.15	61.30	60.00	60.69	17443157
2025-05-27	62.94	65.52	62.46	63.82	25511688
2025-05-28	64.80	65.90	64.50	64.59	23421175
2025-05-29	67.36	67.59	63.33	63.73	39014692
2025-05-30	60.80	60.98	58.61	60.19	48347484
2025-06-02	59.75	62.30	59.53	61.47	18270250
2025-06-03	62.03	63.51	61.15	62.36	19286571
2025-06-04	63.04	67.03	61.86	66.30	26990198
2025-06-05	67.27	67.59	64.81	65.16	23516955
2025-06-06	66.97	69.78	66.31	68.35	22926335
2025-06-09	69.47	71.24	68.96	69.14	19351772
2025-06-10	69.93	70.58	68.06	68.84	14948718
2025-06-11	69.39	70.24	67.64	68.24	13885466
2025-06-12	67.94	70.06	67.77	69.64	11862640
2025-06-13	68.06	68.97	66.97	67.19	14159786
2025-06-16	68.52	71.28	68.04	70.42	19706137
2025-06-17	70.22	72.75	69.17	69.99	25313412
2025-06-18	74.53	77.65	73.73	74.95	55359767
2025-06-20	77.06	77.32	73.30	73.51	46009131
2025-06-23	72.99	73.18	69.18	70.78	26862066
2025-06-24	72.39	75.44	71.91	75.21	26999800
2025-06-25	76.37	76.49	74.60	75.93	19426652
2025-06-26	79.03	81.12	77.45	79.97	37440580
2025-06-27	78.85	79.00	76.41	77.16	27254025

Explore More About MRVL

Coins representing dividend payouts and trends

MRVL Dividend History

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

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

MRVL Stock Split History

Discover Marvell Technology Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

MRVL Historical Prices

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

Web Analytics