NDAQ Historical Prices

Summary

Key Stock Metrics

54.90

(February 20, 2024)

52-Week Low

83.77

(November 29, 2024)

52-Week High

83.77

(November 29, 2024)

All-Time High

78.92

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-07-01	5.00	5.00	5.00	5.00	3900
2002-07-02	5.17	5.50	5.00	5.04	21000
2002-07-03	4.67	5.33	4.67	5.00	30600
2002-07-05	5.00	5.00	5.00	5.00	1500
2002-07-08	4.67	4.67	4.67	4.67	900
2002-07-09	4.67	5.17	4.67	5.17	6900
2002-07-10	4.58	5.17	4.58	5.17	1500
2002-07-12	5.00	5.00	5.00	5.00	300
2002-07-15	4.92	4.92	4.17	4.25	128100
2002-07-16	4.25	4.25	4.17	4.17	17700
2002-07-17	4.17	4.17	4.08	4.17	7200
2002-07-18	4.10	4.10	3.92	3.92	4200
2002-07-19	3.87	3.87	3.35	3.50	32100
2002-07-22	3.50	3.50	3.33	3.40	13800
2002-07-23	3.40	3.40	3.40	3.40	300
2002-07-24	3.40	3.50	3.40	3.50	6600
2002-07-25	3.50	3.50	3.38	3.38	3900
2002-07-29	3.50	3.70	3.48	3.70	12300
2002-07-30	3.75	3.95	3.75	3.83	26700
2002-07-31	3.97	4.00	3.92	4.00	15000
2002-08-01	3.93	3.97	3.93	3.93	12900
2002-08-05	3.97	4.00	3.95	3.95	85800
2002-08-06	4.00	4.00	4.00	4.00	30000
2002-08-07	3.99	4.02	3.98	4.02	13200
2002-08-08	4.03	4.03	4.02	4.03	36900
2002-08-09	4.05	4.05	4.05	4.05	10200
2002-08-12	4.05	4.05	4.03	4.05	73200
2002-08-13	4.07	4.07	4.03	4.07	11700
2002-08-14	4.05	4.07	4.05	4.07	11100
2002-08-15	4.05	4.05	4.03	4.03	2100
2002-08-16	4.00	4.05	4.00	4.05	25800
2002-08-19	4.05	4.05	3.88	3.88	26100
2002-08-20	3.87	3.87	3.87	3.87	300
2002-08-21	3.97	4.00	3.92	3.92	49200
2002-08-22	3.92	3.92	3.67	3.67	106500
2002-08-23	3.67	3.70	3.67	3.70	11100
2002-08-26	3.67	3.67	3.62	3.62	35700
2002-08-27	3.62	3.67	3.50	3.50	71700
2002-08-28	3.50	3.50	3.33	3.37	74100
2002-08-29	3.40	3.40	3.37	3.40	25500
2002-08-30	3.43	3.43	3.33	3.33	12600
2002-09-03	3.32	3.33	3.10	3.30	24000
2002-09-04	3.12	3.17	2.97	3.10	267300
2002-09-05	3.10	3.10	3.10	3.10	9300
2002-09-06	3.10	3.23	3.10	3.23	91200
2002-09-09	3.25	3.30	3.23	3.27	78000
2002-09-10	3.30	3.32	3.27	3.30	108600
2002-09-11	3.33	3.35	3.30	3.35	7200
2002-09-12	3.37	3.37	3.30	3.30	12000
2002-09-13	3.30	3.31	3.30	3.31	8400
2002-09-16	3.31	3.33	3.28	3.33	30900
2002-09-17	3.25	3.30	3.25	3.30	14400
2002-09-18	3.29	3.29	3.29	3.29	4500
2002-09-19	3.27	3.27	3.27	3.27	18600
2002-09-20	3.22	3.22	3.13	3.13	8100
2002-09-23	3.25	3.25	3.23	3.23	3600
2002-09-24	3.13	3.13	3.13	3.13	6000
2002-09-25	3.20	3.23	3.17	3.20	21000
2002-09-26	3.23	3.23	3.23	3.23	3000
2002-09-27	3.20	3.20	3.10	3.16	18600
2002-09-30	3.10	3.12	3.10	3.12	9300
2002-10-01	3.17	3.17	3.17	3.17	6000
2002-10-02	3.17	3.17	3.10	3.16	26100
2002-10-03	3.18	3.18	3.18	3.18	300
2002-10-04	3.18	3.18	3.18	3.18	1500
2002-10-07	3.13	3.17	3.13	3.17	3000
2002-10-08	3.10	3.10	3.08	3.08	9600
2002-10-09	3.08	3.10	3.00	3.00	57300
2002-10-10	3.00	3.00	3.00	3.00	9000
2002-10-11	3.03	3.03	2.98	3.00	59700
2002-10-14	2.98	3.00	2.97	3.00	40500
2002-10-15	2.93	2.93	2.82	2.88	70800
2002-10-16	2.82	2.83	2.75	2.78	44100
2002-10-17	2.77	2.77	2.67	2.75	29700
2002-10-18	2.75	2.75	2.75	2.75	37200
2002-10-21	2.75	2.75	2.63	2.68	12600
2002-10-22	2.67	2.70	2.67	2.67	32700
2002-10-23	2.60	2.60	2.57	2.60	6300
2002-10-24	2.57	2.57	2.40	2.42	22500
2002-10-25	2.33	2.40	2.12	2.40	131100
2002-10-28	2.50	2.50	2.33	2.33	9600
2002-10-29	2.50	2.58	2.43	2.58	23100
2002-10-30	2.43	2.55	2.42	2.52	34200
2002-10-31	2.52	2.52	2.48	2.50	27000
2002-11-01	2.45	2.50	2.45	2.50	27600
2002-11-04	2.57	2.57	2.50	2.50	13200
2002-11-05	2.50	2.50	2.50	2.50	1500
2002-11-06	2.53	2.53	2.53	2.53	900
2002-11-07	2.57	2.57	2.50	2.50	8100
2002-11-11	2.57	2.63	2.56	2.63	33600
2002-11-12	2.63	2.63	2.63	2.63	15900
2002-11-13	2.63	2.79	2.63	2.79	114900
2002-11-14	2.79	2.82	2.79	2.82	16200
2002-11-15	2.83	2.83	2.80	2.80	10200
2002-11-18	2.82	2.83	2.81	2.83	37200
2002-11-19	2.80	2.80	2.75	2.76	12600
2002-11-20	2.80	2.80	2.80	2.80	1500
2002-11-21	2.80	2.80	2.74	2.80	49800
2002-11-22	2.75	2.80	2.75	2.80	3600
2002-11-25	2.80	2.80	2.80	2.80	38400
2002-11-26	2.80	3.12	2.80	3.10	822000
2002-11-27	3.10	3.33	3.10	3.33	374400
2002-11-29	3.33	3.67	3.33	3.33	35100
2002-12-02	3.33	3.40	3.33	3.38	50100
2002-12-04	3.35	3.42	3.35	3.35	7200
2002-12-05	3.35	3.50	3.35	3.50	10500
2002-12-06	3.47	3.58	3.47	3.57	380700
2002-12-09	3.50	3.58	3.48	3.48	76500
2002-12-10	3.55	3.58	3.50	3.53	6000
2002-12-11	3.50	3.55	3.50	3.53	12300
2002-12-12	3.55	3.73	3.55	3.70	23400
2002-12-13	3.65	3.68	3.60	3.67	15600
2002-12-16	3.73	3.73	3.68	3.68	24900
2002-12-17	3.68	3.73	3.67	3.67	13500
2002-12-18	3.67	3.73	3.67	3.68	18600
2002-12-19	3.68	3.68	3.50	3.68	86100
2002-12-20	3.50	3.50	3.50	3.50	4500
2002-12-23	3.55	3.70	3.55	3.60	13500
2002-12-26	3.52	3.52	3.50	3.50	63000
2002-12-30	3.60	3.60	3.51	3.51	14400
2002-12-31	3.60	3.60	3.33	3.33	97800
2003-01-02	3.34	3.48	3.34	3.42	9600
2003-01-03	3.42	3.42	3.42	3.42	1800
2003-01-06	3.48	3.48	3.47	3.47	8100
2003-01-07	3.43	3.44	3.43	3.43	6000
2003-01-08	3.43	3.43	3.35	3.40	25200
2003-01-09	3.38	3.43	3.07	3.17	399300
2003-01-10	3.08	3.25	3.03	3.08	15300
2003-01-13	3.08	3.34	3.05	3.34	12900
2003-01-14	3.08	3.08	3.03	3.07	26700
2003-01-15	3.25	3.27	3.13	3.27	72300
2003-01-16	3.28	3.28	3.17	3.25	16500
2003-01-17	3.17	3.17	3.17	3.17	4200
2003-01-21	3.17	3.25	3.13	3.17	61200
2003-01-22	3.12	3.12	3.12	3.12	51000
2003-01-23	3.12	3.12	3.08	3.08	26100
2003-01-24	3.08	3.10	3.07	3.07	43500
2003-01-27	3.07	3.10	3.07	3.10	14700
2003-01-28	3.07	3.07	3.07	3.07	18900
2003-01-29	3.07	3.07	3.03	3.04	111300
2003-01-30	3.04	3.04	3.03	3.03	64500
2003-01-31	3.03	3.08	3.03	3.03	75000
2003-02-03	3.03	3.08	3.03	3.03	17400
2003-02-04	3.03	3.07	3.03	3.07	9600
2003-02-05	3.03	3.03	3.03	3.03	13200
2003-02-06	3.03	3.03	3.03	3.03	60300
2003-02-07	3.03	3.06	3.03	3.06	5400
2003-02-10	3.07	3.07	3.00	3.00	45900
2003-02-11	3.00	3.00	2.70	2.70	67800
2003-02-12	2.72	2.78	2.63	2.63	21900
2003-02-13	2.57	2.67	2.57	2.67	11400
2003-02-14	2.67	2.67	2.67	2.67	6600
2003-02-18	2.67	2.67	2.67	2.67	7200
2003-02-19	2.67	2.70	2.65	2.70	15300
2003-02-20	2.75	2.75	2.63	2.65	7500
2003-02-21	2.63	2.65	2.63	2.65	2700
2003-02-24	2.67	2.67	2.63	2.67	3900
2003-02-25	2.58	2.58	2.58	2.58	600
2003-02-26	2.59	2.59	2.59	2.59	1800
2003-02-27	2.59	2.65	2.59	2.63	21000
2003-02-28	2.59	2.63	2.58	2.58	6900
2003-03-03	2.58	2.60	2.58	2.58	19500
2003-03-04	2.63	2.63	2.60	2.60	17400
2003-03-06	2.59	2.63	2.58	2.63	6300
2003-03-07	2.55	2.57	2.55	2.57	1200
2003-03-10	2.55	2.57	2.55	2.57	3900
2003-03-11	2.25	2.34	2.25	2.30	64200
2003-03-12	2.33	2.33	2.28	2.30	46500
2003-03-13	2.33	2.33	2.33	2.33	12000
2003-03-14	2.33	2.33	2.33	2.33	900
2003-03-17	2.33	2.33	2.33	2.33	18000
2003-03-18	2.33	2.40	2.32	2.40	24300
2003-03-19	2.40	2.40	2.33	2.40	19200
2003-03-20	2.33	2.38	2.33	2.38	6600
2003-03-21	2.30	2.35	2.30	2.33	29700
2003-03-24	2.32	2.32	2.32	2.32	900
2003-03-25	2.37	2.38	2.33	2.33	5100
2003-03-26	2.33	2.33	2.32	2.33	9000
2003-03-27	2.33	2.33	2.33	2.33	4500
2003-03-28	2.32	2.32	2.32	2.32	300
2003-03-31	2.32	2.33	2.32	2.32	24600
2003-04-01	2.33	2.33	2.32	2.33	2700
2003-04-03	2.32	2.32	2.17	2.17	5100
2003-04-04	2.17	2.17	2.00	2.00	206100
2003-04-07	2.01	2.08	2.01	2.05	29400
2003-04-08	2.05	2.07	2.05	2.07	14100
2003-04-09	2.06	2.06	1.77	1.79	315900
2003-04-10	1.83	1.87	1.82	1.83	61800
2003-04-11	1.80	1.80	1.77	1.77	36000
2003-04-14	1.80	1.80	1.75	1.77	125400
2003-04-15	1.77	1.77	1.72	1.76	205800
2003-04-16	1.75	1.75	1.73	1.75	62400
2003-04-17	1.75	1.75	1.74	1.75	49500
2003-04-21	1.75	1.75	1.73	1.75	830700
2003-04-22	1.75	1.77	1.73	1.77	273000
2003-04-23	1.75	1.75	1.74	1.75	84600
2003-04-24	1.75	1.75	1.74	1.75	123300
2003-04-25	1.75	1.97	1.75	1.97	133200
2003-04-28	1.90	1.96	1.90	1.91	99900
2003-04-29	1.88	2.07	1.85	2.01	221700
2003-04-30	2.00	2.10	2.00	2.10	258600
2003-05-01	2.15	2.15	2.07	2.07	80700
2003-05-02	2.08	2.16	2.08	2.15	120000
2003-05-05	2.16	2.16	2.12	2.12	9000
2003-05-06	2.13	2.13	2.13	2.13	30600
2003-05-07	2.13	2.13	2.13	2.13	2700
2003-05-08	2.10	2.13	2.10	2.13	47700
2003-05-09	2.09	2.10	2.08	2.08	17700
2003-05-12	2.13	2.13	2.10	2.11	108900
2003-05-13	2.12	2.12	2.10	2.10	30600
2003-05-14	2.10	2.12	2.10	2.12	151800
2003-05-15	2.10	2.14	2.10	2.12	47100
2003-05-16	2.10	2.13	2.10	2.10	31500
2003-05-19	2.12	2.12	2.12	2.12	300
2003-05-20	2.11	2.11	2.07	2.07	165000
2003-05-21	2.06	2.06	2.03	2.05	161400
2003-05-22	2.04	2.04	2.02	2.02	42300
2003-05-23	2.02	2.02	1.95	1.95	105000
2003-05-27	1.98	1.98	1.97	1.97	17100
2003-05-28	1.98	2.00	1.98	2.00	6900
2003-05-29	1.98	2.02	1.97	2.02	65700
2003-05-30	2.00	2.07	2.00	2.07	135600
2003-06-02	2.07	2.11	2.07	2.11	17400
2003-06-03	2.10	2.10	2.07	2.07	32400
2003-06-04	2.08	2.08	2.07	2.07	79200
2003-06-05	2.08	2.10	2.05	2.10	23100
2003-06-06	2.07	2.15	2.07	2.13	51600
2003-06-09	2.11	2.13	2.10	2.10	28200
2003-06-10	2.10	2.13	2.10	2.10	52800
2003-06-11	2.10	2.12	2.07	2.07	27300
2003-06-12	2.10	2.10	2.08	2.08	97800
2003-06-13	2.10	2.13	2.08	2.13	74100
2003-06-16	2.13	2.45	2.13	2.43	247500
2003-06-17	2.47	2.57	2.33	2.33	73500
2003-06-18	2.35	2.47	2.35	2.37	115500
2003-06-19	2.37	2.41	2.30	2.30	66600
2003-06-20	2.38	2.38	2.37	2.38	66000
2003-06-23	2.37	2.37	2.30	2.33	39300
2003-06-24	2.37	2.38	2.35	2.38	32400
2003-06-25	2.38	2.38	2.37	2.37	8700
2003-06-26	2.38	2.60	2.38	2.60	142500
2003-06-27	2.65	2.92	2.60	2.75	167400
2003-06-30	2.82	2.82	2.68	2.68	60900
2003-07-01	2.68	2.70	2.58	2.58	67500
2003-07-02	2.65	2.72	2.65	2.72	71400
2003-07-03	2.67	2.75	2.67	2.75	128700
2003-07-07	2.72	2.72	2.67	2.67	21300
2003-07-08	2.70	2.87	2.67	2.87	236400
2003-07-09	2.93	3.17	2.92	3.09	194100
2003-07-10	3.13	3.13	3.00	3.02	112200
2003-07-11	3.06	3.07	3.05	3.05	82500
2003-07-14	3.07	3.18	3.07	3.18	158100
2003-07-15	3.25	3.33	3.23	3.25	91800
2003-07-16	3.30	3.37	3.17	3.17	94800
2003-07-17	3.03	3.03	2.92	3.02	97500
2003-07-18	2.97	2.97	2.75	2.97	49800
2003-07-21	2.97	2.97	2.87	2.87	4200
2003-07-22	2.87	2.87	2.75	2.77	33900
2003-07-23	2.78	2.82	2.78	2.82	15900
2003-07-24	2.82	2.82	2.82	2.82	300
2003-07-25	2.82	2.82	2.82	2.82	2700
2003-07-28	2.85	2.85	2.82	2.83	3300
2003-07-29	2.82	2.85	2.81	2.85	180600
2003-07-30	2.83	2.93	2.83	2.87	13200
2003-07-31	2.83	2.90	2.83	2.87	11700
2003-08-01	2.85	2.87	2.83	2.83	78300
2003-08-04	2.82	2.83	2.75	2.75	55500
2003-08-05	2.82	2.82	2.72	2.72	32400
2003-08-06	2.73	2.73	2.33	2.33	56700
2003-08-07	2.27	2.31	2.17	2.22	130500
2003-08-08	2.18	2.33	2.17	2.33	46500
2003-08-11	2.33	2.38	2.33	2.38	61500
2003-08-12	2.40	2.42	2.40	2.42	18900
2003-08-13	2.42	2.47	2.40	2.40	13500
2003-08-14	2.38	2.47	2.38	2.47	2700
2003-08-15	2.35	2.48	2.35	2.48	9600
2003-08-18	2.45	2.48	2.38	2.38	34200
2003-08-19	2.37	2.40	2.23	2.33	95400
2003-08-20	2.30	2.33	2.30	2.33	600
2003-08-21	2.37	2.42	2.37	2.40	21900
2003-08-22	2.38	2.43	2.37	2.43	17400
2003-08-25	2.38	2.38	2.37	2.37	34500
2003-08-26	2.37	2.41	2.37	2.41	7800
2003-08-27	2.41	2.41	2.37	2.40	21000
2003-08-28	2.37	2.37	2.37	2.37	600
2003-08-29	2.40	2.42	2.38	2.42	19200
2003-09-02	2.38	2.50	2.38	2.50	8100
2003-09-03	2.50	2.50	2.48	2.50	6900
2003-09-04	2.53	2.60	2.52	2.52	30900
2003-09-05	2.52	2.55	2.52	2.55	23400
2003-09-08	2.55	2.57	2.55	2.55	30000
2003-09-09	2.55	2.55	2.53	2.54	40200
2003-09-10	2.55	2.55	2.53	2.55	4200
2003-09-11	2.55	2.55	2.53	2.53	1200
2003-09-12	2.53	2.63	2.53	2.58	76200
2003-09-15	2.57	2.57	2.57	2.57	5700
2003-09-16	2.63	2.67	2.60	2.62	42000
2003-09-17	2.63	2.67	2.63	2.67	36300
2003-09-18	2.67	2.83	2.67	2.75	90900
2003-09-19	2.70	2.75	2.70	2.72	10500
2003-09-22	2.70	2.77	2.67	2.77	103200
2003-09-23	2.80	2.83	2.77	2.80	63900
2003-09-24	2.78	2.80	2.78	2.80	38400
2003-09-25	2.78	2.80	2.77	2.77	78000
2003-09-26	2.77	2.77	2.70	2.75	28200
2003-09-29	2.68	2.68	2.68	2.68	7800
2003-09-30	2.68	2.70	2.68	2.68	38700
2003-10-01	2.70	2.70	2.68	2.70	5100
2003-10-03	2.68	2.70	2.68	2.69	23100
2003-10-06	2.69	2.70	2.69	2.70	30000
2003-10-07	2.70	2.70	2.67	2.67	9600
2003-10-08	2.69	2.72	2.69	2.72	9900
2003-10-09	2.72	2.72	2.68	2.72	23700
2003-10-10	2.72	2.73	2.70	2.71	18900
2003-10-13	2.70	2.73	2.70	2.71	54600
2003-10-14	2.73	2.82	2.72	2.82	102600
2003-10-15	2.82	2.83	2.80	2.83	27000
2003-10-16	2.83	2.88	2.83	2.88	44400
2003-10-17	2.90	2.97	2.90	2.96	45000
2003-10-20	2.93	3.03	2.93	2.97	47700
2003-10-21	2.98	2.98	2.94	2.98	31200
2003-10-22	3.00	3.00	2.94	2.94	21000
2003-10-23	2.94	2.95	2.94	2.94	26100
2003-10-24	2.94	2.94	2.94	2.94	13800
2003-10-27	2.95	2.95	2.93	2.93	95700
2003-10-28	2.93	2.97	2.93	2.93	11100
2003-10-29	2.97	2.97	2.93	2.93	24600
2003-10-30	2.93	2.95	2.93	2.93	19800
2003-10-31	2.97	2.97	2.93	2.93	27600
2003-11-03	2.93	2.93	2.92	2.92	15000
2003-11-04	2.94	2.98	2.93	2.96	75600
2003-11-05	2.98	2.98	2.97	2.98	33000
2003-11-06	2.98	3.03	2.98	3.02	185400
2003-11-07	3.03	3.05	3.01	3.05	34500
2003-11-10	3.05	3.07	3.04	3.04	10200
2003-11-11	3.05	3.12	3.05	3.08	55500
2003-11-12	3.03	3.08	3.03	3.07	62700
2003-11-13	3.06	3.07	3.06	3.07	42000
2003-11-14	3.08	3.10	3.08	3.08	9300
2003-11-17	3.07	3.07	3.03	3.03	44100
2003-11-18	3.04	3.04	3.03	3.03	18000
2003-11-19	3.02	3.02	3.02	3.02	6000
2003-11-20	3.02	3.02	3.00	3.00	14700
2003-11-21	3.03	3.03	3.00	3.00	44700
2003-11-24	3.02	3.02	3.00	3.00	13500
2003-11-25	3.00	3.00	2.92	3.00	94800
2003-11-26	2.93	2.95	2.93	2.95	3900
2003-11-28	2.95	2.97	2.95	2.97	12000
2003-12-01	2.95	2.95	2.95	2.95	4200
2003-12-02	2.95	2.95	2.95	2.95	6900
2003-12-03	2.92	2.92	2.92	2.92	300
2003-12-04	2.92	2.92	2.92	2.92	4500
2003-12-05	2.92	3.02	2.92	3.00	35100
2003-12-08	2.95	2.95	2.95	2.95	600
2003-12-09	2.92	2.93	2.92	2.92	6600
2003-12-10	2.92	2.95	2.83	2.85	27000
2003-12-11	2.95	2.95	2.87	2.87	6600
2003-12-15	2.90	2.90	2.83	2.83	118200
2003-12-16	2.85	2.87	2.85	2.85	8400
2003-12-17	2.85	2.85	2.85	2.85	34200
2003-12-18	2.85	2.87	2.85	2.85	19500
2003-12-19	2.87	2.97	2.83	2.97	130500
2003-12-22	2.88	2.98	2.88	2.92	9600
2003-12-23	2.98	3.00	2.95	3.00	10500
2003-12-24	2.95	3.10	2.95	3.00	41400
2003-12-26	3.08	3.17	3.07	3.07	23400
2003-12-29	3.10	3.12	3.07	3.10	23700
2003-12-30	3.07	3.12	3.07	3.07	19800
2003-12-31	3.12	3.17	3.07	3.15	27900
2004-01-02	3.00	3.08	3.00	3.08	2700
2004-01-05	3.00	3.07	2.87	2.92	37800
2004-01-06	2.92	2.93	2.92	2.93	11700
2004-01-07	2.92	2.92	2.92	2.92	65100
2004-01-08	2.92	3.08	2.92	3.07	38400
2004-01-09	3.08	3.50	3.07	3.44	179400
2004-01-12	3.57	4.20	3.57	3.78	419400
2004-01-13	3.82	3.82	3.63	3.63	9900
2004-01-14	3.77	3.77	3.52	3.53	67800
2004-01-15	3.63	3.66	3.62	3.65	36600
2004-01-16	3.65	3.65	3.58	3.60	65400
2004-01-20	3.60	3.68	3.60	3.67	104400
2004-01-21	3.67	3.67	3.64	3.65	87900
2004-01-22	3.66	3.68	3.65	3.65	153900
2004-01-23	3.68	3.68	3.47	3.47	77400
2004-01-26	3.53	3.58	3.48	3.50	21000
2004-01-27	3.47	3.47	3.42	3.42	46800
2004-01-28	3.42	3.42	3.15	3.17	67800
2004-01-29	3.12	3.17	2.92	2.92	111900
2004-01-30	2.93	2.95	2.92	2.95	57000
2004-02-02	2.95	3.00	2.95	2.99	63000
2004-02-03	2.98	3.02	2.98	3.02	18900
2004-02-04	3.00	3.00	3.00	3.00	7500
2004-02-05	3.00	3.03	3.00	3.03	126300
2004-02-06	3.01	3.03	3.01	3.03	21300
2004-02-09	3.02	3.05	3.02	3.03	57000
2004-02-10	3.02	3.04	3.02	3.02	15300
2004-02-11	3.02	3.04	3.02	3.03	54600
2004-02-12	3.05	3.07	3.02	3.03	64200
2004-02-13	3.03	3.05	3.03	3.05	8400
2004-02-17	3.05	3.06	3.05	3.05	13200
2004-02-18	3.05	3.07	3.05	3.05	52500
2004-02-19	3.05	3.05	3.03	3.03	18000
2004-02-20	3.02	3.03	3.02	3.02	111600
2004-02-23	3.03	3.03	3.03	3.03	1500
2004-02-24	3.02	3.03	3.00	3.00	291000
2004-02-25	3.02	3.02	3.00	3.00	25800
2004-02-26	3.00	3.00	2.97	2.97	37500
2004-02-27	2.97	2.98	2.97	2.97	37500
2004-03-01	2.97	2.97	2.97	2.97	2700
2004-03-02	2.98	2.98	2.97	2.98	41400
2004-03-03	3.01	3.01	2.98	3.00	12300
2004-03-04	3.01	3.04	3.00	3.01	62700
2004-03-05	3.01	3.10	3.01	3.05	18900
2004-03-08	3.10	3.10	3.02	3.02	83400
2004-03-09	3.02	3.02	3.02	3.02	7500
2004-03-10	3.02	3.02	3.02	3.02	7800
2004-03-11	3.02	3.02	3.00	3.01	87600
2004-03-12	3.00	3.02	3.00	3.00	25500
2004-03-15	3.00	3.00	3.00	3.00	20100
2004-03-16	2.98	3.02	2.98	2.98	4800
2004-03-17	2.98	3.02	2.97	2.97	37200
2004-03-18	2.92	2.93	2.92	2.92	36900
2004-03-19	2.92	2.93	2.85	2.85	28800
2004-03-22	2.85	2.85	2.85	2.85	3900
2004-03-23	2.95	2.95	2.93	2.95	11700
2004-03-24	2.96	2.96	2.96	2.96	900
2004-03-25	2.87	2.88	2.85	2.87	32700
2004-03-26	2.85	2.91	2.85	2.85	14100
2004-03-29	2.87	2.90	2.85	2.90	6900
2004-03-30	2.90	2.94	2.87	2.87	6900
2004-03-31	2.85	2.93	2.85	2.87	3600
2004-04-01	2.85	2.87	2.85	2.85	9600
2004-04-05	2.93	2.93	2.85	2.85	16500
2004-04-06	2.88	2.88	2.88	2.88	10800
2004-04-07	2.85	2.85	2.83	2.83	145800
2004-04-08	2.83	2.85	2.83	2.85	50400
2004-04-12	2.83	2.83	2.82	2.82	38700
2004-04-13	2.80	2.82	2.77	2.77	84900
2004-04-14	2.75	2.75	2.67	2.72	67200
2004-04-15	2.68	2.68	2.53	2.53	20100
2004-04-16	2.63	2.63	2.57	2.57	10500
2004-04-19	2.52	2.63	2.50	2.52	102600
2004-04-21	2.52	2.62	2.52	2.58	17400
2004-04-22	2.58	2.58	2.58	2.58	1800
2004-04-23	2.62	2.75	2.62	2.63	51300
2004-04-26	2.65	2.65	2.62	2.65	29100
2004-04-27	2.67	2.67	2.65	2.65	33900
2004-04-28	2.58	2.67	2.50	2.50	17700
2004-04-29	2.50	2.58	2.50	2.50	30900
2004-05-03	2.62	2.67	2.48	2.58	60000
2004-05-04	2.59	2.65	2.58	2.58	53400
2004-05-05	2.57	2.58	2.50	2.57	35400
2004-05-06	2.57	2.63	2.57	2.57	18300
2004-05-07	2.55	2.57	2.55	2.56	18000
2004-05-10	2.55	2.55	2.47	2.53	72900
2004-05-11	2.43	2.43	2.43	2.43	600
2004-05-12	2.43	2.52	2.37	2.52	19500
2004-05-14	2.42	2.42	2.42	2.42	6300
2004-05-17	2.37	2.42	2.37	2.37	3600
2004-05-18	2.41	2.41	2.38	2.40	22200
2004-05-19	2.42	2.47	2.38	2.40	76800
2004-05-20	2.38	2.38	2.38	2.38	1200
2004-05-21	2.38	2.38	2.37	2.37	6900
2004-05-24	2.37	2.40	2.37	2.37	9900
2004-05-25	2.39	2.53	2.39	2.43	231600
2004-05-26	2.45	2.45	2.41	2.42	13500
2004-05-27	2.45	2.45	2.45	2.45	4500
2004-05-28	2.41	2.42	2.41	2.42	5100
2004-06-01	2.42	2.42	2.41	2.41	3900
2004-06-02	2.41	2.41	2.41	2.41	1500
2004-06-03	2.44	2.44	2.41	2.41	4200
2004-06-04	2.44	2.48	2.42	2.43	83100
2004-06-08	2.50	2.50	2.43	2.43	79500
2004-06-09	2.42	2.45	2.42	2.42	8400
2004-06-10	2.41	2.41	2.40	2.41	25500
2004-06-14	2.38	2.38	2.38	2.38	600
2004-06-15	2.38	2.38	2.29	2.30	34800
2004-06-17	2.29	2.31	2.29	2.30	18600
2004-06-18	2.30	2.32	2.30	2.30	11400
2004-06-21	2.30	2.30	2.29	2.29	4200
2004-06-22	2.29	2.30	2.20	2.20	33000
2004-06-23	2.20	2.25	2.20	2.25	43800
2004-06-24	2.23	2.23	2.20	2.21	42600
2004-06-25	2.21	2.21	2.20	2.20	37500
2004-06-28	2.20	2.21	2.20	2.20	45900
2004-06-29	2.20	2.20	2.14	2.16	104400
2004-06-30	2.15	2.15	2.10	2.10	76800
2004-07-01	2.08	2.10	2.08	2.10	24000
2004-07-02	2.10	2.12	2.10	2.12	51000
2004-07-06	2.11	2.13	2.10	2.13	73200
2004-07-07	2.11	2.11	2.08	2.11	119100
2004-07-08	2.07	2.08	2.07	2.08	7200
2004-07-09	2.10	2.11	2.09	2.10	100500
2004-07-12	2.09	2.11	2.08	2.10	258900
2004-07-13	2.10	2.11	2.10	2.10	76200
2004-07-14	2.10	2.10	2.08	2.10	18600
2004-07-15	2.12	2.12	2.10	2.12	170100
2004-07-16	2.14	2.14	2.11	2.14	269100
2004-07-19	2.12	2.14	2.12	2.13	137400
2004-07-20	2.12	2.14	2.12	2.14	3900
2004-07-21	2.12	2.15	2.06	2.10	1541100
2004-07-22	2.12	2.13	2.10	2.12	12900
2004-07-23	2.10	2.10	2.10	2.10	8100
2004-07-26	2.10	2.10	2.08	2.10	336000
2004-07-27	2.10	2.11	2.08	2.10	33300
2004-07-28	2.08	2.11	2.08	2.08	432000
2004-07-29	2.08	2.11	2.07	2.10	474600
2004-07-30	2.08	2.11	2.08	2.10	298800
2004-08-02	2.09	2.11	2.08	2.10	37200
2004-08-03	2.08	2.08	2.08	2.08	3300
2004-08-04	2.08	2.08	2.08	2.08	16200
2004-08-05	2.11	2.11	2.10	2.10	8700
2004-08-06	2.10	2.10	2.05	2.09	96900
2004-08-09	2.09	2.09	2.09	2.09	1500
2004-08-10	2.06	2.08	2.06	2.08	34500
2004-08-11	2.04	2.08	2.04	2.07	16200
2004-08-12	2.07	2.07	2.02	2.02	36000
2004-08-13	2.02	2.02	1.93	1.97	74400
2004-08-16	2.00	2.00	1.95	1.97	8700
2004-08-17	2.01	2.01	1.97	1.97	8100
2004-08-18	1.95	2.00	1.95	2.00	18900
2004-08-19	2.00	2.01	2.00	2.00	7200
2004-08-20	2.02	2.05	2.02	2.05	11700
2004-08-23	2.02	2.05	2.02	2.03	6300
2004-08-24	2.02	2.04	2.02	2.03	900
2004-08-25	2.02	2.03	2.02	2.03	4800
2004-08-26	2.02	2.04	2.02	2.02	8100
2004-08-27	2.03	2.03	2.02	2.03	29100
2004-08-30	2.05	2.08	2.03	2.08	20100
2004-08-31	2.08	2.08	2.06	2.06	4500
2004-09-02	2.03	2.07	2.02	2.02	11400
2004-09-03	2.02	2.05	2.02	2.05	4500
2004-09-07	2.02	2.03	2.02	2.03	15000
2004-09-08	2.02	2.02	2.02	2.02	28200
2004-09-09	2.02	2.03	2.02	2.03	3600
2004-09-10	2.04	2.04	2.02	2.02	50400
2004-09-13	2.02	2.02	1.92	1.92	270600
2004-09-14	1.92	1.92	1.86	1.87	230700
2004-09-15	1.88	1.88	1.87	1.88	4500
2004-09-16	1.87	1.87	1.84	1.86	66600
2004-09-17	1.87	1.87	1.84	1.84	106800
2004-09-20	1.87	1.87	1.85	1.87	102900
2004-09-21	1.87	1.87	1.84	1.87	592500
2004-09-22	1.87	1.87	1.86	1.86	67800
2004-09-23	1.88	1.90	1.88	1.88	82500
2004-09-24	1.93	1.97	1.93	1.97	8100
2004-09-27	1.97	2.06	1.97	2.02	68400
2004-09-28	2.02	2.02	2.02	2.02	900
2004-09-29	2.02	2.25	2.02	2.25	63300
2004-09-30	2.23	2.33	2.23	2.30	29700
2004-10-01	2.33	2.50	2.33	2.47	24600
2004-10-04	2.43	2.65	2.40	2.62	98400
2004-10-05	2.65	2.65	2.52	2.53	117600
2004-10-06	2.57	2.63	2.55	2.63	38700
2004-10-07	2.63	2.72	2.63	2.63	58200
2004-10-08	2.63	2.63	2.55	2.55	13800
2004-10-12	2.55	2.57	2.49	2.53	13800
2004-10-13	2.53	2.55	2.48	2.50	30000
2004-10-14	2.55	2.55	2.42	2.52	12600
2004-10-15	2.53	2.53	2.42	2.50	19200
2004-10-18	2.42	2.43	2.40	2.40	21000
2004-10-19	2.42	2.42	2.20	2.20	60000
2004-10-20	2.28	2.32	2.23	2.23	8700
2004-10-21	2.23	2.23	2.15	2.18	30300
2004-10-22	2.20	2.20	2.18	2.18	2700
2004-10-25	2.20	2.20	2.13	2.15	26400
2004-10-26	2.18	2.18	2.18	2.18	3600
2004-10-27	2.13	2.20	2.13	2.18	27000
2004-10-28	2.20	2.20	2.20	2.20	7800
2004-10-29	2.20	2.27	2.17	2.27	25500
2004-11-01	2.20	2.28	2.20	2.27	65700
2004-11-02	2.25	2.28	2.25	2.25	23400
2004-11-03	2.18	2.33	2.18	2.28	44400
2004-11-04	2.28	2.28	2.27	2.27	3600
2004-11-05	2.27	2.37	2.27	2.30	54600
2004-11-08	2.32	2.33	2.28	2.30	21600
2004-11-09	2.38	2.43	2.33	2.37	194400
2004-11-10	2.37	2.37	2.37	2.37	54900
2004-11-11	2.37	2.43	2.37	2.43	96600
2004-11-12	2.43	2.45	2.42	2.45	21300
2004-11-15	2.45	2.50	2.42	2.50	241800
2004-11-16	2.50	2.52	2.47	2.51	138900
2004-11-17	2.51	2.53	2.51	2.53	15300
2004-11-18	2.53	2.57	2.51	2.55	88500
2004-11-19	2.55	2.57	2.55	2.55	16800
2004-11-22	2.52	2.58	2.52	2.57	111900
2004-11-23	2.54	2.54	2.45	2.45	48000
2004-11-24	2.45	2.45	2.32	2.32	61800
2004-11-26	2.33	2.33	2.33	2.33	10500
2004-11-29	2.35	2.35	2.32	2.34	10800
2004-11-30	2.34	2.34	2.32	2.33	91500
2004-12-01	2.33	2.33	2.32	2.33	21000
2004-12-02	2.33	2.33	2.23	2.28	49800
2004-12-03	2.24	2.30	2.24	2.30	13200
2004-12-06	2.28	2.35	2.25	2.32	76800
2004-12-07	2.32	2.32	2.23	2.23	48600
2004-12-08	2.23	2.25	2.19	2.23	91200
2004-12-09	2.24	2.24	2.17	2.17	48300
2004-12-10	2.23	2.28	2.22	2.28	369600
2004-12-13	2.27	2.27	2.25	2.27	44100
2004-12-14	2.30	2.83	2.30	2.78	435900
2004-12-15	2.82	3.27	2.82	3.05	929400
2004-12-16	3.08	3.27	3.06	3.14	426900
2004-12-17	3.03	3.10	3.02	3.03	96600
2004-12-20	3.05	3.35	3.05	3.22	509400
2004-12-21	3.22	3.33	3.22	3.25	495000
2004-12-22	3.30	3.30	3.05	3.05	300600
2004-12-23	3.07	3.17	3.05	3.13	353100
2004-12-27	3.17	3.17	3.07	3.07	80100
2004-12-28	3.10	3.12	3.07	3.10	111900
2004-12-29	3.13	3.28	3.10	3.13	568200
2004-12-30	3.17	3.42	3.15	3.36	504300
2004-12-31	3.42	3.50	3.38	3.40	315600
2005-01-03	3.50	3.53	3.35	3.38	187800
2005-01-04	3.40	3.42	3.25	3.28	144600
2005-01-05	3.27	3.33	3.22	3.25	208500
2005-01-06	3.26	3.33	3.23	3.27	107700
2005-01-07	3.25	3.25	3.03	3.04	202500
2005-01-10	3.04	3.13	3.02	3.13	96000
2005-01-11	3.13	3.23	3.10	3.15	143100
2005-01-12	3.12	3.12	3.05	3.08	46800
2005-01-13	3.05	3.05	2.72	2.90	443400
2005-01-14	2.90	2.92	2.77	2.77	156000
2005-01-18	2.80	3.03	2.70	2.93	242100
2005-01-19	2.87	2.87	2.78	2.80	75300
2005-01-20	2.77	2.93	2.72	2.89	120900
2005-01-21	2.85	2.90	2.80	2.82	62100
2005-01-24	2.80	2.87	2.73	2.77	164100
2005-01-25	2.85	2.85	2.53	2.70	718200
2005-01-26	2.72	2.80	2.67	2.76	284400
2005-01-27	2.76	2.84	2.75	2.82	145800
2005-01-28	2.82	2.88	2.81	2.88	124500
2005-01-31	2.87	2.88	2.85	2.85	143400
2005-02-01	2.88	2.88	2.77	2.77	83100
2005-02-02	2.77	2.83	2.72	2.80	189300
2005-02-03	2.77	2.91	2.77	2.90	138900
2005-02-04	2.90	3.30	2.90	3.20	1469700
2005-02-07	3.23	3.43	3.20	3.34	1396800
2005-02-08	3.34	3.35	3.28	3.30	1386000
2005-02-09	3.30	3.33	3.20	3.24	901500
2005-02-10	3.17	3.55	3.05	3.54	26694300
2005-02-11	3.58	3.63	3.36	3.50	4468800
2005-02-14	3.51	3.55	3.44	3.49	3008700
2005-02-15	3.50	3.50	3.26	3.35	1911600
2005-02-16	3.38	3.40	3.32	3.38	2392200
2005-02-17	3.40	3.40	3.25	3.28	2098800
2005-02-18	3.24	3.37	3.13	3.34	3285600
2005-02-22	3.30	3.30	3.18	3.24	1204200
2005-02-23	3.23	3.27	3.17	3.23	1654800
2005-02-24	3.17	3.25	3.17	3.22	456900
2005-02-25	3.21	3.53	3.17	3.50	1976700
2005-02-28	3.50	3.57	3.44	3.51	1196700
2005-03-01	3.57	3.62	3.40	3.54	750300
2005-03-02	3.50	3.73	3.44	3.62	1440300
2005-03-03	3.63	3.76	3.53	3.59	1310100
2005-03-04	3.59	3.63	3.52	3.57	684000
2005-03-07	3.76	3.76	3.62	3.64	2968800
2005-03-08	3.63	3.72	3.53	3.57	1588200
2005-03-09	3.52	3.55	3.42	3.44	1683600
2005-03-10	3.43	3.50	3.35	3.39	737400
2005-03-11	3.36	3.45	3.32	3.43	1494600
2005-03-14	3.50	3.52	3.35	3.48	1482900
2005-03-15	3.52	3.65	3.51	3.59	3214800
2005-03-16	3.58	3.67	3.53	3.66	720300
2005-03-17	3.66	3.71	3.58	3.69	769200
2005-03-18	3.69	3.81	3.67	3.79	1279500
2005-03-21	3.75	3.95	3.68	3.83	2259900
2005-03-22	3.83	3.83	3.65	3.68	1335900
2005-03-23	3.70	3.70	3.57	3.60	653400
2005-03-24	3.66	3.75	3.60	3.70	975300
2005-03-28	3.66	3.76	3.60	3.72	813600
2005-03-29	3.70	3.70	3.63	3.65	889800
2005-03-30	3.68	3.69	3.54	3.58	912000
2005-03-31	3.60	3.67	3.54	3.57	1101000
2005-04-01	3.66	3.66	3.43	3.49	1705200
2005-04-04	3.46	3.62	3.45	3.58	903000
2005-04-05	3.52	3.61	3.52	3.58	606900
2005-04-06	3.64	3.67	3.56	3.59	503400
2005-04-07	3.61	3.66	3.57	3.62	246900
2005-04-08	3.59	3.67	3.59	3.63	500400
2005-04-11	3.67	3.68	3.45	3.51	392400
2005-04-12	3.46	3.63	3.46	3.58	618000
2005-04-13	3.59	3.60	3.50	3.54	541200
2005-04-14	3.54	3.60	3.50	3.52	890100
2005-04-15	3.42	3.60	3.27	3.49	3222300
2005-04-18	3.48	3.63	3.46	3.55	1500900
2005-04-19	3.55	3.62	3.55	3.61	1011300
2005-04-20	3.62	3.65	3.45	3.47	873900
2005-04-21	3.48	3.67	3.33	3.55	4152900
2005-04-22	3.70	4.72	3.69	4.48	22864800
2005-04-25	4.43	4.91	4.42	4.83	9013500
2005-04-26	4.77	4.86	4.63	4.70	6187800
2005-04-27	4.65	4.93	4.52	4.80	2516100
2005-04-28	4.83	5.07	4.83	5.00	3757500
2005-04-29	4.91	5.17	4.91	5.00	2183700
2005-05-02	5.00	5.07	4.93	5.00	1828800
2005-05-03	5.00	5.16	4.93	4.99	2806200
2005-05-04	5.02	5.05	4.95	5.05	875700
2005-05-05	5.08	5.15	4.99	5.10	948600
2005-05-06	5.11	5.35	5.01	5.29	1648200
2005-05-09	5.33	5.35	5.18	5.26	1112100
2005-05-10	5.26	5.28	4.90	5.00	3884700
2005-05-11	5.03	5.03	4.90	4.97	938700
2005-05-12	4.91	4.95	4.81	4.84	2119200
2005-05-13	4.83	4.91	4.81	4.85	1774800
2005-05-16	4.83	4.93	4.79	4.83	1418400
2005-05-17	4.83	4.98	4.80	4.93	1674300
2005-05-18	4.95	5.11	4.95	4.97	2850900
2005-05-19	4.97	5.15	4.97	5.10	2013900
2005-05-20	5.08	5.60	5.08	5.38	4877100
2005-05-23	5.39	5.44	5.28	5.36	2490900
2005-05-24	5.34	5.53	5.32	5.50	2401500
2005-05-25	5.47	5.62	5.45	5.52	2084100
2005-05-26	5.55	5.82	5.51	5.78	3349200
2005-05-27	5.75	5.80	5.71	5.73	1427100
2005-05-31	5.75	5.77	5.64	5.72	1609800
2005-06-01	5.71	5.73	5.67	5.72	1773900
2005-06-02	5.75	5.79	5.71	5.79	1578300
2005-06-03	6.01	6.13	5.92	5.99	4034400
2005-06-06	5.98	6.16	5.96	6.05	2402700
2005-06-07	6.13	6.22	6.03	6.13	2643600
2005-06-08	6.20	6.21	6.05	6.18	1576500
2005-06-09	6.17	6.34	6.12	6.33	1812900
2005-06-10	6.41	6.42	6.28	6.41	2160000
2005-06-13	6.42	6.50	6.37	6.48	1874400
2005-06-14	6.50	6.50	6.28	6.42	2924400
2005-06-15	6.37	6.42	6.30	6.33	3102000
2005-06-16	6.30	6.37	6.14	6.30	1741500
2005-06-17	6.33	6.33	6.05	6.15	1973400
2005-06-20	6.15	6.33	6.15	6.28	2091000
2005-06-21	6.27	6.28	6.14	6.19	2202300
2005-06-22	6.28	6.30	6.10	6.16	1884600
2005-06-23	6.23	6.23	5.92	5.95	3523200
2005-06-24	6.00	6.37	6.00	6.22	11173200
2005-06-27	6.22	6.60	6.21	6.51	4617300
2005-06-28	6.56	6.58	6.31	6.33	2872200
2005-06-29	6.43	6.67	6.33	6.51	3873300
2005-06-30	6.53	6.56	6.19	6.29	2557800
2005-07-01	6.29	6.43	6.27	6.43	1455900
2005-07-05	6.43	6.45	6.32	6.36	1269900
2005-07-06	6.40	6.60	6.33	6.59	2455800
2005-07-07	6.50	6.60	6.45	6.58	1844100
2005-07-08	6.58	6.59	6.47	6.53	1964100
2005-07-11	6.56	6.67	6.50	6.65	4997100
2005-07-12	6.59	6.88	6.59	6.79	2679900
2005-07-13	6.79	6.95	6.71	6.85	1929000
2005-07-14	6.96	7.05	6.85	6.95	2004300
2005-07-15	6.84	7.05	6.83	7.05	3061800
2005-07-18	7.08	7.08	6.66	6.70	4113000
2005-07-19	6.74	6.83	6.67	6.67	1903200
2005-07-20	6.65	6.70	6.57	6.64	1725000
2005-07-21	6.63	6.65	6.36	6.50	2778900
2005-07-22	6.51	6.54	6.32	6.35	1850400
2005-07-25	6.35	6.74	6.35	6.62	2079300
2005-07-26	6.62	6.76	6.57	6.75	1811100
2005-07-27	6.76	6.76	6.67	6.76	958200
2005-07-28	6.79	6.98	6.77	6.98	1167600
2005-07-29	7.38	7.72	7.32	7.55	7327800
2005-08-01	7.58	7.66	7.53	7.57	1949100
2005-08-02	7.58	7.67	7.54	7.59	1656600
2005-08-03	7.62	7.73	7.54	7.68	1894800
2005-08-04	7.78	8.05	7.58	7.64	2551800
2005-08-05	7.53	7.59	7.36	7.44	2020800
2005-08-08	7.29	7.35	7.20	7.32	1425600
2005-08-09	7.33	7.42	7.32	7.37	1410600
2005-08-10	7.46	7.60	7.32	7.43	2455500
2005-08-11	7.62	7.86	7.47	7.71	3007200
2005-08-12	7.67	7.85	7.65	7.78	1987200
2005-08-15	7.81	7.81	7.62	7.66	1773900
2005-08-16	7.64	7.67	7.41	7.42	3033900
2005-08-17	7.37	7.57	7.35	7.49	2151600
2005-08-18	7.48	7.48	7.18	7.32	2156400
2005-08-19	7.28	7.60	7.28	7.53	1505100
2005-08-22	7.57	7.66	7.50	7.57	745500
2005-08-23	7.57	7.62	7.42	7.56	1041300
2005-08-24	7.55	7.83	7.53	7.71	1262400
2005-08-25	7.81	7.83	7.58	7.67	688200
2005-08-26	7.68	7.70	7.53	7.67	859200
2005-08-29	7.62	7.63	7.37	7.63	1383300
2005-08-30	7.63	7.75	7.50	7.71	846900
2005-08-31	7.73	8.16	7.55	7.83	1316100
2005-09-01	7.88	8.03	7.74	8.01	1727100
2005-09-02	7.98	8.28	7.98	8.18	1961100
2005-09-06	8.17	8.58	8.13	8.54	2731800
2005-09-07	8.58	8.58	8.27	8.45	1051800
2005-09-08	8.46	8.46	8.27	8.35	1576800
2005-09-09	8.33	8.42	8.21	8.34	1236600
2005-09-12	8.31	8.45	8.20	8.21	945300
2005-09-13	8.19	8.19	8.12	8.16	1516500
2005-09-14	8.22	8.45	7.98	8.08	1371000
2005-09-15	8.07	8.13	7.92	8.11	1197600
2005-09-16	8.14	8.31	8.13	8.25	1731600
2005-09-19	8.21	8.30	8.20	8.27	481800
2005-09-20	8.30	8.46	8.16	8.19	1147500
2005-09-21	8.17	8.33	8.13	8.17	997500
2005-09-22	8.19	8.38	8.09	8.23	1029900
2005-09-23	8.21	8.38	8.12	8.33	1280100
2005-09-26	8.33	8.40	8.19	8.21	821700
2005-09-27	8.21	8.27	8.12	8.18	495600
2005-09-28	8.26	8.33	7.99	8.29	1126800
2005-09-29	8.30	8.46	8.24	8.46	794100
2005-09-30	8.46	8.50	8.36	8.45	801000
2005-10-03	8.50	8.93	8.44	8.65	3507600
2005-10-04	8.73	8.89	8.64	8.69	1361400
2005-10-05	8.85	9.09	8.75	8.97	3229200
2005-10-06	8.90	8.97	8.67	8.75	2728800
2005-10-07	8.80	9.37	8.74	9.33	2066400
2005-10-10	9.41	9.87	9.34	9.68	5146500
2005-10-11	10.16	10.31	9.88	10.15	5142000
2005-10-12	10.10	10.13	8.93	9.17	5703600
2005-10-13	9.18	9.31	8.57	9.05	3548700
2005-10-14	9.18	9.55	9.05	9.13	1800600
2005-10-17	9.17	9.30	9.03	9.24	1065600
2005-10-18	9.25	9.75	9.25	9.48	2397900
2005-10-19	9.47	9.61	9.07	9.60	2351100
2005-10-20	9.60	9.91	9.57	9.62	2529900
2005-10-21	9.72	9.84	9.62	9.70	1668000
2005-10-24	9.83	10.14	9.73	10.14	2524800
2005-10-25	10.33	10.33	9.83	10.03	1746000
2005-10-26	10.15	10.29	9.88	10.00	4063500
2005-10-27	10.18	10.39	10.01	10.20	5369400
2005-10-28	10.20	10.24	9.90	10.05	2220000
2005-10-31	10.02	10.38	9.96	10.30	2012577
2005-11-01	10.32	10.81	10.26	10.75	6139200
2005-11-02	10.80	11.50	10.60	11.25	6292200
2005-11-03	11.23	11.38	10.96	11.17	2885400
2005-11-04	11.25	11.36	11.08	11.25	1679400
2005-11-07	11.40	11.79	11.31	11.67	4159200
2005-11-08	11.87	11.93	11.60	11.90	3248700
2005-11-09	12.05	12.48	11.92	12.10	4715400
2005-11-10	12.14	12.48	11.64	12.13	3705300
2005-11-11	12.13	12.23	11.83	12.03	1250400
2005-11-14	12.08	12.45	11.72	12.45	2906100
2005-11-15	12.46	12.74	12.19	12.24	3300300
2005-11-16	12.05	12.06	11.18	11.89	5584200
2005-11-17	12.00	12.33	11.94	12.33	3441300
2005-11-18	12.50	13.13	12.38	13.00	5931900
2005-11-21	13.12	13.77	13.00	13.66	5229900
2005-11-22	13.80	14.48	13.50	14.44	8137200
2005-11-23	14.47	15.05	13.89	14.07	12327600
2005-11-25	14.18	14.90	14.07	14.90	4132800
2005-11-28	14.93	15.08	14.13	14.20	9024300
2005-11-29	14.23	14.39	13.12	13.39	12285600
2005-11-30	13.26	13.47	12.69	13.04	9096900
2005-12-01	13.33	13.54	13.18	13.38	4867500
2005-12-02	13.47	14.13	13.43	14.09	5341200
2005-12-05	14.33	14.60	13.77	14.01	4857600
2005-12-06	14.27	14.40	13.33	13.42	5453100
2005-12-07	13.33	13.33	12.57	12.92	7597200
2005-12-08	13.00	13.48	12.91	13.18	5391900
2005-12-09	13.40	13.58	12.91	12.97	4380900
2005-12-12	13.11	13.12	12.61	12.93	3245700
2005-12-13	12.69	12.95	12.27	12.36	7056000
2005-12-14	12.07	12.26	11.62	12.06	9644400
2005-12-15	12.05	12.28	11.76	12.09	3084600
2005-12-16	12.18	12.53	12.05	12.27	4355400
2005-12-19	12.42	12.44	12.11	12.36	3182100
2005-12-20	12.36	12.37	12.17	12.32	2315100
2005-12-21	12.48	12.90	12.33	12.42	4293300
2005-12-22	12.60	12.65	12.29	12.36	1700400
2005-12-23	12.34	12.61	12.34	12.58	2631900
2005-12-27	12.58	12.86	12.35	12.42	2280000
2005-12-28	12.47	12.47	11.72	11.89	3537000
2005-12-29	11.74	12.10	11.74	11.92	1677000
2005-12-30	11.80	11.87	11.63	11.73	2296800
2006-01-03	11.92	12.21	11.61	12.09	3389400
2006-01-04	12.13	12.56	12.09	12.31	3958800
2006-01-05	12.42	12.60	12.25	12.32	2666400
2006-01-06	12.45	13.48	12.38	13.28	9402900
2006-01-09	12.94	13.56	12.80	13.14	4714500
2006-01-10	13.13	13.13	12.75	12.76	2912400
2006-01-11	12.75	13.20	12.67	12.96	2881200
2006-01-12	12.89	13.13	12.70	12.77	2849100
2006-01-13	12.75	13.10	12.40	13.00	4404600
2006-01-17	13.04	13.36	12.71	12.75	2829000
2006-01-18	11.82	12.58	11.73	12.30	5811900
2006-01-19	12.37	12.88	12.34	12.83	2310600
2006-01-20	12.89	13.17	12.60	12.61	3186600
2006-01-23	12.61	12.72	12.17	12.48	2249400
2006-01-24	12.45	12.60	12.20	12.60	2422200
2006-01-25	12.67	13.00	12.50	12.92	2655000
2006-01-26	13.08	14.49	13.07	14.40	10513500
2006-01-27	14.75	14.83	13.97	14.52	3745800
2006-01-30	15.33	15.58	15.00	15.57	11366100
2006-01-31	14.12	14.25	13.58	13.97	15029700
2006-02-01	13.48	13.65	13.08	13.29	9840900
2006-02-02	13.13	13.58	13.13	13.26	4309800
2006-02-03	13.39	13.62	13.17	13.34	4041900
2006-02-06	13.33	14.25	13.20	14.14	5923500
2006-02-07	14.33	14.42	13.57	13.60	4215900
2006-02-08	13.50	13.88	13.50	13.64	2409000
2006-02-09	13.54	14.00	13.36	13.42	4285200
2006-02-10	13.41	13.48	13.18	13.40	18096900
2006-02-13	13.40	13.42	12.92	13.13	7587300
2006-02-14	13.16	13.25	13.12	13.13	7540500
2006-02-15	13.13	13.30	13.13	13.19	2202000
2006-02-16	13.20	13.40	13.17	13.32	3936300
2006-02-17	13.30	13.33	13.14	13.27	3139500
2006-02-21	13.35	13.45	13.13	13.25	3004500
2006-02-22	13.20	13.48	13.13	13.27	4236300
2006-02-23	13.30	13.35	13.20	13.27	2509800
2006-02-24	13.23	13.93	13.22	13.68	5111700
2006-02-27	13.78	13.98	13.52	13.90	4239000
2006-02-28	13.80	14.13	13.42	13.50	5531700
2006-03-01	13.53	13.70	13.37	13.50	3954900
2006-03-02	13.43	13.47	13.20	13.33	3487200
2006-03-03	13.23	13.82	13.21	13.56	4178100
2006-03-06	13.67	13.78	13.16	13.32	2581800
2006-03-07	13.30	13.30	12.60	12.76	3783600
2006-03-08	12.69	12.91	12.38	12.85	4594200
2006-03-09	13.00	13.50	12.96	13.17	5600700
2006-03-10	13.21	14.92	13.05	14.52	24015900
2006-03-13	14.29	14.54	14.01	14.43	8906700
2006-03-14	14.45	14.69	14.17	14.42	5695500
2006-03-15	14.50	15.25	14.25	14.92	13365600
2006-03-16	15.08	15.33	14.68	14.75	5850000
2006-03-17	14.84	14.85	14.01	14.59	7509600
2006-03-20	14.73	14.90	14.19	14.69	4619100
2006-03-21	14.58	15.19	14.37	14.45	7657800
2006-03-22	14.47	14.47	13.89	13.99	4548000
2006-03-23	13.99	14.07	13.46	13.73	4564800
2006-03-24	13.88	13.93	13.42	13.52	3731400
2006-03-27	13.69	14.05	13.61	13.85	5255700
2006-03-28	13.85	14.16	13.77	13.83	3017400
2006-03-29	13.78	14.09	13.74	13.95	4513800
2006-03-30	13.87	13.96	13.32	13.37	7123200
2006-03-31	13.36	13.50	12.97	13.35	6114600
2006-04-03	13.46	13.50	13.13	13.17	3483300
2006-04-04	13.21	13.39	13.12	13.21	2143800
2006-04-05	13.15	13.59	13.13	13.36	3484200
2006-04-06	13.37	13.82	13.26	13.69	3448500
2006-04-07	13.86	13.97	13.46	13.72	3651600
2006-04-10	13.67	13.94	13.57	13.79	3617400
2006-04-11	13.83	15.00	13.25	13.62	9295500
2006-04-12	13.72	14.22	13.37	14.07	6065700
2006-04-13	14.10	14.28	13.78	14.08	2780400
2006-04-17	14.16	14.61	14.00	14.34	4199100
2006-04-18	14.34	14.88	14.15	14.59	4879500
2006-04-19	14.72	14.80	14.20	14.60	4061100
2006-04-20	14.67	14.83	14.04	14.08	5488800
2006-04-21	14.16	14.16	13.50	13.73	8548200
2006-04-24	13.53	13.53	13.07	13.23	6903900
2006-04-25	13.30	13.30	12.67	12.92	5737500
2006-04-26	12.87	13.15	12.86	12.94	4547400
2006-04-27	12.79	12.83	12.40	12.45	6496200
2006-04-28	12.45	12.63	12.38	12.47	30723000
2006-05-01	12.51	12.55	11.55	11.76	15537000
2006-05-02	11.83	12.05	11.70	11.95	9082500
2006-05-03	12.25	12.30	11.70	11.87	7478700
2006-05-04	11.89	12.03	11.71	11.84	5228700
2006-05-05	11.92	12.39	11.84	12.25	10352400
2006-05-08	12.45	12.99	12.38	12.89	15058800
2006-05-09	12.92	12.97	12.70	12.78	6576600
2006-05-10	12.93	13.05	12.64	12.73	8241900
2006-05-11	12.94	13.08	12.11	12.26	6342000
2006-05-12	12.17	12.29	11.96	12.02	5826900
2006-05-15	12.08	12.19	11.73	11.79	5590500
2006-05-16	11.84	12.39	11.84	12.32	7534500
2006-05-17	12.12	12.13	11.52	11.56	7787400
2006-05-18	11.67	11.76	10.63	10.66	14556000
2006-05-19	10.66	11.17	10.61	11.02	9349200
2006-05-22	10.90	10.90	10.03	10.47	11752500
2006-05-23	10.66	10.81	9.93	10.07	10299600
2006-05-24	10.14	10.20	9.11	9.58	12819600
2006-05-25	9.69	10.12	9.56	10.09	8271900
2006-05-26	10.09	10.75	10.06	10.64	9558000
2006-05-30	10.96	10.99	10.17	10.21	10243200
2006-05-31	10.22	10.38	9.96	10.15	9530700
2006-06-01	10.20	10.23	9.88	10.04	7524900
2006-06-02	10.23	10.66	9.92	10.01	6623100
2006-06-05	10.07	10.45	9.63	9.70	8412000
2006-06-06	9.71	9.87	9.26	9.37	7252500
2006-06-07	9.36	9.62	9.02	9.10	8733900
2006-06-08	8.92	9.16	8.59	8.90	8266500
2006-06-09	8.99	9.33	8.93	9.14	8190000
2006-06-12	9.14	9.31	8.43	8.43	6583500
2006-06-13	8.38	8.73	7.97	8.09	11436600
2006-06-14	8.18	8.63	8.18	8.38	9117900
2006-06-15	8.58	9.12	8.58	9.05	7756800
2006-06-16	9.06	9.20	8.69	8.94	7566600
2006-06-19	9.00	9.04	8.51	8.61	5146200
2006-06-20	8.65	8.98	8.50	8.83	4582200
2006-06-21	8.89	9.49	8.70	9.21	10068300
2006-06-22	9.32	9.33	9.06	9.20	4644000
2006-06-23	9.21	9.21	8.98	9.04	6086400
2006-06-26	9.10	9.42	9.02	9.39	5236500
2006-06-27	9.37	9.60	8.82	8.88	8259300
2006-06-28	8.94	9.08	8.48	8.72	8677800
2006-06-29	9.00	9.46	8.91	9.42	8940300
2006-06-30	9.53	9.97	9.05	9.97	22667700
2006-07-03	9.85	9.91	9.48	9.83	4648200
2006-07-05	9.69	10.00	9.49	9.92	8027700
2006-07-06	9.97	9.99	9.61	9.71	5538600
2006-07-07	9.65	9.66	9.34	9.38	4958100
2006-07-10	9.43	9.62	9.38	9.45	2863500
2006-07-11	9.43	9.65	9.24	9.60	9355800
2006-07-12	9.64	9.83	9.38	9.42	7202100
2006-07-13	9.30	9.33	8.87	8.91	6522000
2006-07-14	8.88	8.98	8.59	8.75	6360600
2006-07-17	8.65	8.94	8.65	8.75	3283500
2006-07-18	8.72	8.89	8.44	8.72	3359700
2006-07-19	8.86	9.32	8.75	9.20	6817200
2006-07-20	9.67	9.83	9.17	9.21	10014300
2006-07-21	9.22	9.33	8.88	9.00	4627800
2006-07-24	9.02	9.48	9.02	9.30	4454100
2006-07-25	9.27	9.39	9.05	9.31	4787100
2006-07-26	9.29	9.31	9.07	9.23	3696000
2006-07-27	9.28	9.48	9.23	9.36	5236200
2006-07-28	9.38	9.67	9.31	9.63	5549100
2006-07-31	9.50	9.51	9.10	9.22	5916000
2006-08-01	9.14	9.14	8.67	8.74	9550500
2006-08-02	8.85	8.92	8.66	8.80	7810800
2006-08-03	8.62	8.86	8.60	8.81	5210400
2006-08-04	9.22	9.23	8.89	8.97	5235600
2006-08-07	8.92	9.05	8.82	9.00	2931600
2006-08-08	9.05	9.08	8.81	8.82	4090800
2006-08-09	8.86	9.21	8.86	8.93	4799400
2006-08-10	8.97	9.12	8.75	9.00	3953400
2006-08-11	8.97	9.06	8.83	8.90	2391600
2006-08-14	9.00	9.16	8.94	9.04	4291800
2006-08-15	9.19	9.63	9.11	9.55	7718100
2006-08-16	9.67	9.79	9.35	9.75	7289700
2006-08-17	9.74	10.16	9.67	9.96	9277500
2006-08-18	10.01	10.02	9.61	9.82	4444200
2006-08-21	9.75	9.75	9.42	9.42	3259500
2006-08-22	9.42	9.56	9.39	9.42	3220800
2006-08-23	9.69	9.69	9.29	9.30	3489900
2006-08-24	9.31	9.38	9.07	9.12	4365900
2006-08-25	9.10	9.13	8.89	8.99	6768300
2006-08-28	8.95	9.15	8.90	8.95	4767000
2006-08-29	8.92	9.04	8.83	9.00	4209600
2006-08-30	9.16	9.25	9.04	9.16	4694400
2006-08-31	9.17	9.62	9.12	9.50	8143500
2006-09-01	9.45	9.67	9.33	9.44	3443100
2006-09-05	9.33	9.39	9.17	9.33	4966500
2006-09-06	9.32	9.44	9.27	9.35	6892800
2006-09-07	9.26	9.67	9.16	9.60	10172400
2006-09-08	9.75	9.91	9.62	9.73	7763700
2006-09-11	9.69	9.72	9.38	9.42	4720500
2006-09-12	9.37	9.63	9.33	9.53	5358300
2006-09-13	9.51	9.85	9.44	9.80	8111400
2006-09-14	9.80	9.83	9.61	9.65	4327800
2006-09-15	9.69	9.93	9.66	9.78	6724800
2006-09-18	9.77	10.36	9.77	10.28	10570500
2006-09-19	10.38	10.63	10.12	10.50	13143000
2006-09-20	10.66	10.83	10.29	10.36	8247900
2006-09-21	10.46	10.63	10.19	10.27	5727600
2006-09-22	10.27	10.48	10.05	10.42	4829700
2006-09-25	10.52	10.58	10.14	10.22	5476500
2006-09-26	10.30	10.47	10.20	10.44	5216100
2006-09-27	10.40	10.43	10.19	10.24	5781900
2006-09-28	10.24	10.41	10.03	10.17	4443300
2006-09-29	10.18	10.33	10.04	10.08	5780700
2006-10-02	10.09	10.11	9.63	9.77	6884700
2006-10-03	9.85	10.04	9.73	9.83	5412300
2006-10-04	9.80	10.27	9.72	10.25	7657500
2006-10-05	10.26	10.65	10.17	10.58	9701700
2006-10-06	10.57	10.73	10.42	10.60	6037500
2006-10-09	10.50	10.89	10.47	10.83	5648100
2006-10-10	11.01	11.33	10.77	11.20	14440500
2006-10-11	11.13	11.33	10.97	11.07	7183800
2006-10-12	11.11	11.64	11.11	11.57	11219100
2006-10-13	11.52	11.93	11.41	11.66	10492800
2006-10-16	11.61	11.81	11.47	11.52	4728300
2006-10-17	11.77	11.92	11.46	11.67	7872300
2006-10-18	11.77	11.96	11.55	11.67	6493800
2006-10-19	12.03	12.19	11.79	12.07	12268200
2006-10-20	12.12	12.13	11.84	12.08	7643400
2006-10-23	12.23	12.38	12.13	12.31	8075700
2006-10-24	12.27	12.52	12.25	12.49	7129200
2006-10-25	12.46	12.52	12.24	12.33	5022900
2006-10-26	12.33	12.45	11.92	12.43	6921000
2006-10-27	12.28	12.50	12.17	12.24	4694100
2006-10-30	12.20	12.25	12.01	12.08	5823105
2006-10-31	12.09	12.16	11.77	11.91	5903883
2006-11-01	11.91	12.37	11.74	11.77	5984040
2006-11-02	11.72	11.90	11.42	11.85	6649815
2006-11-03	11.93	12.12	11.64	11.95	5399361
2006-11-06	11.73	12.40	11.72	12.30	7057086
2006-11-07	12.30	12.54	12.02	12.12	4264866
2006-11-08	11.99	12.21	11.80	12.10	2796198
2006-11-09	12.12	12.26	11.99	12.00	4608669
2006-11-10	12.08	12.92	12.08	12.60	11749737
2006-11-13	12.69	12.73	12.40	12.53	4975071
2006-11-14	12.74	13.08	12.41	12.92	11264484
2006-11-15	12.45	12.69	12.37	12.50	12284061
2006-11-16	12.62	12.63	11.80	12.16	13617561
2006-11-17	12.03	12.32	12.00	12.19	12185649
2006-11-20	12.37	12.61	12.17	12.57	9240903
2006-11-21	12.63	12.82	12.40	12.77	14600469
2006-11-22	13.01	13.82	12.96	13.61	19204269
2006-11-24	13.67	13.75	12.99	13.54	4656546
2006-11-27	13.62	14.12	13.24	13.33	15039171
2006-11-28	13.20	13.36	12.77	13.30	12637959
2006-11-29	13.42	13.59	12.86	13.13	11895030
2006-11-30	13.13	13.60	13.05	13.38	9454053
2006-12-01	12.77	13.12	12.08	12.44	26214654
2006-12-04	12.49	12.73	12.47	12.67	9110826
2006-12-05	12.80	13.08	12.70	12.74	9048426
2006-12-06	12.69	12.74	12.41	12.64	6582030
2006-12-07	12.66	12.72	12.05	12.15	8665032
2006-12-08	12.06	12.48	12.00	12.23	6830847
2006-12-11	12.19	12.28	12.03	12.10	5279424
2006-12-12	12.13	12.33	11.77	11.92	7332399
2006-12-13	11.94	12.13	11.81	11.97	5234616
2006-12-14	11.96	12.27	11.65	11.77	7080384
2006-12-15	11.94	12.10	11.77	11.85	5382918
2006-12-18	11.88	12.22	11.83	12.00	5775948
2006-12-19	11.58	11.70	11.19	11.35	16508970
2006-12-20	11.42	11.57	11.23	11.38	6260487
2006-12-21	11.43	11.43	10.94	10.97	7499256
2006-12-22	11.00	11.00	10.48	10.60	12612093
2006-12-26	10.64	10.73	10.33	10.35	8517201
2006-12-27	10.36	10.57	10.25	10.37	6907890
2006-12-28	10.33	10.53	10.27	10.43	6045300
2006-12-29	10.50	10.52	10.18	10.26	5286885
2007-01-03	10.38	10.53	10.28	10.34	16088043
2007-01-04	10.36	10.67	10.17	10.63	9906846
2007-01-05	10.66	11.16	10.66	11.03	11149527
2007-01-08	11.07	11.38	10.89	11.35	11001363
2007-01-09	11.33	11.55	11.19	11.28	9531678
2007-01-10	11.28	11.87	11.09	11.76	11198322
2007-01-11	11.80	11.82	11.40	11.54	7339707
2007-01-12	11.60	11.63	11.36	11.43	6537939
2007-01-16	11.58	11.77	11.44	11.58	6730434
2007-01-17	11.50	11.89	11.50	11.82	6395928
2007-01-18	11.84	11.84	11.12	11.45	7484427
2007-01-19	11.45	11.71	11.26	11.52	4392567
2007-01-22	11.50	11.56	11.29	11.31	4479639
2007-01-23	10.98	11.26	10.84	11.17	8214090
2007-01-24	11.15	11.52	11.15	11.32	6667404
2007-01-25	11.43	11.54	11.32	11.34	4114239
2007-01-26	11.43	11.46	11.25	11.37	6687888
2007-01-29	11.33	11.34	11.17	11.24	3801930
2007-01-30	11.20	11.30	11.12	11.16	4333968
2007-01-31	11.15	11.36	11.06	11.33	3049296
2007-02-01	11.32	11.51	11.15	11.28	5457087
2007-02-02	11.27	11.29	11.07	11.18	6497226
2007-02-05	11.11	11.28	11.03	11.22	4652511
2007-02-06	11.27	11.43	11.24	11.41	6348414
2007-02-07	11.34	11.94	11.32	11.67	7811400
2007-02-08	11.67	12.40	11.56	12.07	10716168
2007-02-09	12.11	12.48	12.04	12.40	14299392
2007-02-12	12.25	12.25	11.34	11.70	26079492
2007-02-13	11.88	12.00	10.19	10.37	69116484
2007-02-14	10.58	10.67	10.45	10.53	22733190
2007-02-15	10.54	10.57	10.42	10.56	9329052
2007-02-16	10.56	10.82	10.47	10.77	9302331
2007-02-20	10.72	10.98	10.63	10.92	7556688
2007-02-21	10.94	11.10	10.83	11.04	9556296
2007-02-22	11.11	11.14	10.78	10.86	9964458
2007-02-23	10.91	10.97	10.67	10.77	9078408
2007-02-26	10.78	10.87	10.58	10.60	6171411
2007-02-27	10.42	10.42	9.94	10.10	10694118
2007-02-28	10.10	10.12	9.73	9.98	12000357
2007-03-01	9.65	9.86	9.25	9.77	15222666
2007-03-02	9.47	9.71	9.33	9.42	12266925
2007-03-05	9.25	9.47	9.13	9.17	12480300
2007-03-06	9.43	9.67	9.28	9.55	12377562
2007-03-07	9.56	9.56	9.29	9.33	8478390
2007-03-08	9.49	9.74	9.38	9.51	8650170
2007-03-09	9.74	9.74	9.49	9.52	4664436
2007-03-12	9.51	9.59	9.38	9.50	4368186
2007-03-13	9.43	9.47	9.17	9.22	5052690
2007-03-14	9.19	9.28	8.86	9.17	9427065
2007-03-15	9.25	9.45	9.20	9.21	8131281
2007-03-16	9.21	9.32	9.14	9.27	6081762
2007-03-19	9.27	9.62	9.24	9.49	8201226
2007-03-20	9.55	9.57	9.37	9.45	6763164
2007-03-21	9.44	9.83	9.44	9.70	7092018
2007-03-22	9.82	10.13	9.72	9.87	14128980
2007-03-23	9.84	10.03	9.71	9.75	7161570
2007-03-26	9.80	9.98	9.74	9.83	7019328
2007-03-27	9.83	9.94	9.72	9.85	3865002
2007-03-28	9.72	9.82	9.62	9.74	6427968
2007-03-29	9.85	9.94	9.64	9.83	6030822
2007-03-30	9.88	9.96	9.65	9.80	4983135
2007-04-02	9.81	9.95	9.69	9.86	5119965
2007-04-03	9.89	9.99	9.85	9.89	5974458
2007-04-04	9.92	9.99	9.84	9.87	4228722
2007-04-05	9.77	9.97	9.77	9.89	4533834
2007-04-09	9.89	9.94	9.81	9.85	6426510
2007-04-10	9.85	9.94	9.76	9.88	4152648
2007-04-11	10.07	10.17	9.73	9.80	13164750
2007-04-12	9.81	9.98	9.74	9.86	5595744
2007-04-13	9.97	10.58	9.94	10.41	15090444
2007-04-16	10.27	10.56	10.22	10.49	8719860
2007-04-17	10.50	10.52	10.30	10.48	9283569
2007-04-18	10.40	10.61	10.38	10.42	7500222
2007-04-19	10.26	10.60	10.20	10.40	6928056
2007-04-20	10.56	10.85	10.42	10.71	12640176
2007-04-23	10.97	11.39	10.93	11.02	12687183
2007-04-24	11.22	11.25	11.02	11.05	6661014
2007-04-25	11.06	11.23	11.00	11.21	6984252
2007-04-26	11.23	11.25	11.06	11.11	5248182
2007-04-27	11.07	11.11	10.90	10.95	4759668
2007-04-30	11.05	11.29	10.82	10.85	7328988
2007-05-01	10.90	11.14	10.85	11.12	7709445
2007-05-02	11.11	11.29	11.07	11.11	6365937
2007-05-03	11.00	11.07	10.78	10.91	7949772
2007-05-04	10.97	10.97	10.72	10.93	5344182
2007-05-07	10.87	10.94	10.75	10.83	3204561
2007-05-08	10.76	10.80	10.54	10.67	5825622
2007-05-09	10.60	10.74	10.56	10.69	4643946
2007-05-10	10.69	10.75	10.42	10.51	3407979
2007-05-11	10.51	10.66	10.42	10.51	4202610
2007-05-14	10.43	10.64	10.42	10.60	3767973
2007-05-15	10.50	10.62	10.33	10.41	6121182
2007-05-16	10.50	10.60	10.40	10.49	4207038
2007-05-17	10.43	10.51	10.37	10.50	4214220
2007-05-18	10.57	10.59	10.37	10.45	4928253
2007-05-21	10.42	10.77	10.40	10.74	9890148
2007-05-22	10.78	11.29	10.75	11.07	12204015
2007-05-23	11.11	11.33	11.01	11.06	7082349
2007-05-24	11.04	11.65	11.04	11.33	18584760
2007-05-25	10.77	11.05	10.58	10.95	43155948
2007-05-29	10.98	11.03	10.65	10.73	13234401
2007-05-30	10.70	11.31	10.67	11.29	14420628
2007-05-31	11.27	11.38	11.09	11.09	10050426
2007-06-01	10.97	11.16	10.82	11.07	7291953
2007-06-04	11.07	11.34	11.00	11.33	13542111
2007-06-05	11.27	11.36	11.09	11.25	6033981
2007-06-06	11.20	11.25	10.95	11.00	4895409
2007-06-07	10.99	10.99	10.76	10.87	5421915
2007-06-08	10.84	10.97	10.74	10.90	3470589
2007-06-11	10.85	10.85	10.70	10.82	5578239
2007-06-12	10.73	10.99	10.65	10.76	8411847
2007-06-13	10.80	10.80	10.55	10.65	7670538
2007-06-14	10.58	10.69	10.45	10.63	7358217
2007-06-15	10.63	10.79	10.51	10.54	5989203
2007-06-18	10.60	10.66	10.30	10.33	8636004
2007-06-19	10.35	10.38	10.18	10.24	7529454
2007-06-20	10.25	10.37	10.13	10.19	9935802
2007-06-21	10.11	10.15	9.85	10.08	13340841
2007-06-22	10.09	10.23	9.92	9.96	11153997
2007-06-25	9.93	10.09	9.88	9.96	6225000
2007-06-26	9.94	9.97	9.79	9.87	6089943
2007-06-27	9.81	9.87	9.68	9.82	5916171
2007-06-28	9.86	10.15	9.84	9.90	7248465
2007-06-29	9.90	10.07	9.77	9.90	6646836
2007-07-02	9.90	9.92	9.79	9.83	3596286
2007-07-03	9.85	10.03	9.83	9.89	3776562
2007-07-05	9.87	10.12	9.86	10.12	6286341
2007-07-06	10.11	10.42	10.09	10.38	5932362
2007-07-09	10.41	10.67	10.35	10.62	10512636
2007-07-10	10.55	10.75	10.43	10.69	13484868
2007-07-11	10.72	10.75	10.44	10.65	9725919
2007-07-12	10.63	10.70	10.48	10.65	8009466
2007-07-13	10.67	10.68	10.36	10.50	8327562
2007-07-16	10.46	11.17	10.30	10.68	13760661
2007-07-17	10.64	10.89	10.59	10.79	6029595
2007-07-18	10.73	10.78	10.65	10.76	9304227
2007-07-19	11.03	11.35	10.93	11.30	22287255
2007-07-20	11.24	11.37	11.16	11.27	6546009
2007-07-23	11.17	11.29	11.06	11.17	7878201
2007-07-24	11.10	11.13	10.75	10.78	6012579
2007-07-25	10.91	10.93	10.57	10.91	6276378
2007-07-26	10.58	10.59	10.13	10.38	9625725
2007-07-27	10.33	10.50	10.14	10.39	7012191
2007-07-30	10.37	10.40	10.00	10.30	7684746
2007-07-31	10.54	10.62	10.19	10.26	5506857
2007-08-01	10.18	10.41	10.01	10.21	6204483
2007-08-02	10.33	10.49	10.25	10.38	7021194
2007-08-03	10.36	10.42	10.18	10.21	5676375
2007-08-06	10.26	10.35	9.83	10.27	11326410
2007-08-07	10.23	10.58	10.02	10.47	9035397
2007-08-08	10.62	10.99	10.43	10.49	10425966
2007-08-09	10.55	11.13	10.48	10.85	19087338
2007-08-10	10.84	11.11	10.57	10.61	13967724
2007-08-13	10.85	11.04	10.73	10.98	9677442
2007-08-14	11.08	11.17	10.78	10.84	11080935
2007-08-15	10.84	10.84	10.27	10.32	12204498
2007-08-16	10.17	10.22	9.49	9.88	20789349
2007-08-17	10.17	10.65	9.84	10.58	15896817
2007-08-20	11.02	11.26	10.49	10.51	12635472
2007-08-21	10.57	10.63	10.22	10.34	6967290
2007-08-22	10.31	10.83	10.31	10.47	6431100
2007-08-23	10.57	10.62	10.16	10.22	8389956
2007-08-24	10.22	10.50	10.17	10.47	5840481
2007-08-27	10.47	10.86	10.46	10.67	8077434
2007-08-28	10.61	10.81	10.43	10.63	6894594
2007-08-29	10.62	10.89	10.62	10.79	5930748
2007-08-30	10.68	10.84	10.61	10.67	3560058
2007-08-31	10.70	10.96	10.70	10.89	2668905
2007-09-04	10.90	11.10	10.90	10.99	3395439
2007-09-05	10.89	11.28	10.89	11.07	5434620
2007-09-06	11.01	11.07	10.89	10.96	2877312
2007-09-07	10.81	10.99	10.73	10.87	3657222
2007-09-10	10.94	11.10	10.84	11.03	4204824
2007-09-11	11.12	11.42	11.03	11.18	5210937
2007-09-12	11.28	11.91	11.28	11.48	9082641
2007-09-13	11.48	11.80	11.36	11.65	5172798
2007-09-14	11.57	11.67	11.43	11.64	4355745
2007-09-17	11.57	11.63	11.25	11.47	3600438
2007-09-18	11.60	12.00	11.45	11.84	4966971
2007-09-19	11.92	12.17	11.86	11.99	6469824
2007-09-20	12.70	13.00	12.07	12.17	28459794
2007-09-21	12.27	12.33	11.85	11.87	10975341
2007-09-24	11.90	12.14	11.21	11.96	8182554
2007-09-25	11.84	12.09	11.84	12.09	4653585
2007-09-26	12.25	12.56	12.12	12.48	9410712
2007-09-27	12.48	12.60	12.42	12.57	5232030
2007-09-28	12.58	12.68	12.39	12.56	3135159
2007-10-01	12.61	12.91	12.55	12.85	5243550
2007-10-02	12.82	13.05	12.75	12.92	5049129
2007-10-03	13.06	13.28	13.00	13.07	8025459
2007-10-04	13.04	13.23	12.84	13.02	3460017
2007-10-05	13.14	13.60	13.08	13.50	6382548
2007-10-08	13.53	13.99	13.40	13.59	6048201
2007-10-09	13.69	14.04	13.67	14.01	8366721
2007-10-10	14.01	14.43	13.86	14.26	9072729
2007-10-11	14.08	14.12	13.46	13.88	11443653
2007-10-12	13.54	13.92	13.50	13.69	5307576
2007-10-15	13.67	13.67	13.22	13.45	5713416
2007-10-16	13.40	13.55	13.09	13.40	7188786
2007-10-17	13.63	13.78	13.22	13.52	6975000
2007-10-18	13.41	13.52	13.29	13.37	6659787
2007-10-19	13.37	13.49	13.23	13.33	6204471
2007-10-22	13.33	14.08	13.10	13.81	7216050
2007-10-23	13.99	14.24	13.72	14.03	16845819
2007-10-24	14.14	14.62	13.94	14.17	14890947
2007-10-25	14.29	14.83	14.19	14.56	13494849
2007-10-26	14.82	14.94	14.63	14.77	11403762
2007-10-29	14.85	15.55	14.53	15.40	7967520
2007-10-30	15.57	16.00	15.33	15.36	11116386
2007-10-31	15.55	15.65	15.38	15.57	7966551
2007-11-01	15.51	15.67	15.18	15.20	5756832
2007-11-02	15.35	15.66	15.19	15.60	9345195
2007-11-05	15.34	16.13	15.33	15.92	7437984
2007-11-06	16.03	16.77	15.91	16.27	17217015
2007-11-07	16.35	16.82	15.67	15.74	12423999
2007-11-08	15.68	15.90	14.70	15.13	13669692
2007-11-09	13.53	14.33	12.90	13.75	32421150
2007-11-12	13.86	13.88	13.10	13.54	16687155
2007-11-13	13.59	14.30	13.58	14.12	10421325
2007-11-14	14.30	14.52	14.04	14.17	11712984
2007-11-15	14.48	14.48	13.61	13.87	8506914
2007-11-16	13.95	14.13	13.62	13.98	7002276
2007-11-19	14.01	14.32	13.70	14.00	9030993
2007-11-20	14.35	14.50	14.05	14.33	10294158
2007-11-21	14.26	14.53	14.09	14.45	6910560
2007-11-23	14.62	14.65	14.35	14.54	5217111
2007-11-26	14.53	14.66	14.37	14.47	7475193
2007-11-27	14.40	14.55	14.04	14.20	7447326
2007-11-28	14.38	14.57	14.32	14.47	6474753
2007-11-29	14.36	14.56	14.34	14.51	5626164
2007-11-30	14.59	14.67	14.42	14.45	6445227
2007-12-03	14.49	14.67	14.29	14.50	6118638
2007-12-04	14.50	14.63	14.36	14.41	5328918
2007-12-05	14.53	14.65	14.46	14.63	5718783
2007-12-06	14.65	14.97	14.64	14.73	8098425
2007-12-07	14.87	15.37	14.84	15.27	8104881
2007-12-10	15.44	16.04	15.33	15.89	11778651
2007-12-11	15.90	15.94	15.16	15.25	7093284
2007-12-12	15.50	15.65	14.88	15.13	6939057
2007-12-13	15.13	15.59	15.00	15.56	5119500
2007-12-14	15.53	15.66	15.33	15.58	4674384
2007-12-17	15.51	15.83	15.41	15.61	6750282
2007-12-18	15.75	15.87	15.11	15.20	5556303
2007-12-19	15.28	15.69	15.26	15.50	4686516
2007-12-20	15.61	15.93	15.54	15.92	3374445
2007-12-21	16.22	16.39	15.98	16.23	6187971
2007-12-24	16.35	16.42	16.07	16.33	2042217
2007-12-26	16.41	16.67	16.30	16.67	4263783
2007-12-27	16.66	16.67	16.17	16.20	3147408
2007-12-28	16.23	16.49	16.15	16.37	3300834
2007-12-31	16.48	16.60	16.42	16.50	4349193
2008-01-02	16.60	16.63	16.00	16.08	4680363
2008-01-03	16.05	16.18	15.69	15.78	4259163
2008-01-04	15.50	15.56	14.78	14.88	5585244
2008-01-07	14.87	15.27	14.20	15.19	8975433
2008-01-08	14.93	15.42	14.43	14.51	5253564
2008-01-09	14.58	14.97	14.30	14.93	7412715
2008-01-10	14.92	15.49	14.74	15.34	5394552
2008-01-11	15.21	15.56	14.96	15.37	4342326
2008-01-14	15.50	15.52	15.30	15.52	5622189
2008-01-15	15.27	15.27	14.65	14.73	6131358
2008-01-16	14.58	14.59	13.29	13.62	15369186
2008-01-17	13.78	13.94	12.41	12.59	12067146
2008-01-18	12.71	12.89	12.22	12.48	9332088
2008-01-22	11.70	13.49	11.58	13.34	13271052
2008-01-23	12.86	13.89	12.67	13.83	8444859
2008-01-24	14.05	14.89	13.92	14.65	11233347
2008-01-25	14.86	15.06	14.17	14.33	7258173
2008-01-28	14.36	14.73	13.86	14.69	5312298
2008-01-29	14.90	15.23	14.65	15.16	6366177
2008-01-30	15.03	15.65	14.72	14.73	10189887
2008-01-31	14.00	15.50	13.82	15.42	10576230
2008-02-01	15.34	15.53	15.11	15.28	6632370
2008-02-04	15.34	15.40	15.08	15.22	5766636
2008-02-05	15.00	15.20	13.90	14.01	9651369
2008-02-06	13.97	14.29	13.32	13.39	9126234
2008-02-07	13.38	13.70	13.25	13.36	9525909
2008-02-08	13.26	13.73	13.26	13.59	4302903
2008-02-11	13.56	13.90	13.24	13.70	4080018
2008-02-12	13.82	14.10	13.66	13.92	4799595
2008-02-13	13.83	14.08	13.58	14.07	7147605
2008-02-14	14.28	14.32	14.05	14.08	7761978
2008-02-15	14.00	14.14	13.47	13.82	4986582
2008-02-19	14.19	14.21	13.70	13.82	6822162
2008-02-20	13.30	13.41	12.88	13.03	18887475
2008-02-21	13.28	13.57	12.94	13.32	22920453
2008-02-22	13.27	13.50	13.07	13.47	5763831
2008-02-25	13.47	13.63	13.11	13.53	7590438
2008-02-26	13.53	13.90	13.30	13.70	8149584
2008-02-27	13.76	14.07	13.62	13.86	5804586
2008-02-28	13.93	14.35	13.78	14.29	12149544
2008-02-29	14.21	14.33	13.58	13.84	16902219
2008-03-03	13.87	14.00	13.21	13.42	7575279
2008-03-04	13.52	13.56	12.85	13.19	8884239
2008-03-05	13.29	13.65	13.21	13.45	6396909
2008-03-06	13.53	13.60	12.67	12.93	9980904
2008-03-07	12.76	13.26	12.38	12.60	12291444
2008-03-10	12.48	12.54	11.94	11.95	14745120
2008-03-11	12.15	13.03	12.14	13.03	9345576
2008-03-12	13.04	13.33	12.87	12.91	6195924
2008-03-13	12.93	13.73	12.57	13.49	8278965
2008-03-14	13.39	13.58	12.78	12.88	10171434
2008-03-17	12.18	13.00	11.71	12.02	11616918
2008-03-18	12.42	13.22	12.42	13.16	9089550
2008-03-19	13.21	13.31	12.55	12.63	7891029
2008-03-20	12.58	13.23	12.49	13.23	6707955
2008-03-24	13.25	14.08	13.21	13.79	7367607
2008-03-25	13.79	14.20	13.67	13.90	5527497
2008-03-26	13.73	14.02	13.60	13.89	4938858
2008-03-27	14.03	14.05	13.12	13.13	5899908
2008-03-28	13.29	13.35	12.86	12.93	3742035
2008-03-31	12.89	13.12	12.69	12.89	6382239
2008-04-01	13.01	13.71	13.01	13.69	6392439
2008-04-02	13.56	14.06	13.49	13.90	4303005
2008-04-03	13.83	14.10	13.55	13.78	5657007
2008-04-04	13.97	14.03	13.46	13.62	6148551
2008-04-07	13.73	13.83	13.36	13.51	4297161
2008-04-08	13.53	13.73	13.34	13.43	3897147
2008-04-09	13.35	13.50	13.02	13.11	6730554
2008-04-10	13.06	13.35	12.93	12.96	5679912
2008-04-11	12.74	12.89	12.35	12.72	11941398
2008-04-14	12.62	12.77	12.38	12.75	6755430
2008-04-15	12.92	12.98	12.63	12.87	6772338
2008-04-16	12.99	13.25	12.90	13.18	6837255
2008-04-17	13.14	13.82	13.10	13.73	9381084
2008-04-18	14.00	14.09	13.52	13.54	6325587
2008-04-21	13.35	13.48	13.17	13.23	6354765
2008-04-22	13.16	13.22	12.75	12.87	6671487
2008-04-23	12.94	12.95	12.40	12.46	10745277
2008-04-24	12.61	12.75	12.37	12.56	7999581
2008-04-25	12.73	12.76	12.09	12.28	10521432
2008-04-28	12.33	12.84	12.29	12.76	8007882
2008-04-29	12.66	12.77	12.41	12.67	7003110
2008-04-30	12.74	12.74	12.07	12.15	8824452
2008-05-01	12.15	12.49	11.92	12.49	8760522
2008-05-02	12.62	12.78	12.42	12.74	6229368
2008-05-05	12.67	12.77	12.61	12.67	7948275
2008-05-06	12.66	13.09	12.66	13.09	8331354
2008-05-07	13.14	13.33	13.02	13.21	16244982
2008-05-08	13.21	13.23	12.90	13.05	19456506
2008-05-09	12.82	13.00	12.77	12.77	12537648
2008-05-12	12.74	12.80	12.47	12.76	7642326
2008-05-13	12.78	12.83	12.37	12.57	6771741
2008-05-14	12.68	12.86	12.50	12.55	7196208
2008-05-15	12.55	12.72	12.55	12.66	6390105
2008-05-16	12.61	12.70	12.48	12.50	4509108
2008-05-19	12.50	12.60	12.02	12.09	12135870
2008-05-20	12.07	12.09	11.62	11.72	11622162
2008-05-21	11.70	11.79	10.95	11.00	16062540
2008-05-22	11.02	11.12	10.77	10.98	13179522
2008-05-23	11.27	11.56	11.09	11.21	14797779
2008-05-27	11.27	11.33	11.01	11.11	10250259
2008-05-28	11.17	11.40	11.11	11.33	8243793
2008-05-29	11.27	11.56	11.26	11.47	6917106
2008-05-30	11.93	12.05	11.64	11.68	11339904
2008-06-02	11.67	11.76	11.16	11.23	11236647
2008-06-03	11.28	11.33	11.03	11.10	12597468
2008-06-04	11.00	11.23	10.66	10.76	10527081
2008-06-05	10.86	11.09	10.73	11.05	12362718
2008-06-06	11.03	11.09	10.80	10.82	11081598
2008-06-09	10.83	11.04	10.58	10.71	7557111
2008-06-10	10.60	10.80	10.54	10.71	9958935
2008-06-11	10.82	10.90	10.51	10.52	11463489
2008-06-12	10.66	10.73	10.32	10.49	10739637
2008-06-13	10.17	10.77	10.17	10.77	7343175
2008-06-16	10.83	11.07	10.67	10.98	6922524
2008-06-17	11.00	11.11	10.63	10.67	6128646
2008-06-18	10.58	10.65	10.29	10.40	6405186
2008-06-19	10.43	10.47	10.15	10.47	5185125
2008-06-20	10.46	10.46	10.02	10.10	7385349
2008-06-23	10.21	10.21	9.72	9.77	7272258
2008-06-24	9.63	9.93	9.52	9.68	9844680
2008-06-25	10.01	10.35	9.87	10.15	8486355
2008-06-26	10.02	10.07	9.50	9.52	9955929
2008-06-27	9.48	9.75	9.27	9.43	12577107
2008-06-30	9.50	9.50	8.82	8.85	13944249
2008-07-01	8.70	8.86	8.35	8.69	18457713
2008-07-02	8.60	8.82	8.45	8.49	9295698
2008-07-03	8.94	8.94	8.27	8.31	5357904
2008-07-07	8.40	8.61	7.97	8.13	11033250
2008-07-08	8.09	8.45	7.86	8.45	17068266
2008-07-09	8.48	8.61	8.02	8.04	12419001
2008-07-10	8.00	8.12	7.59	7.90	12343650
2008-07-11	7.90	8.51	7.80	8.11	12318672
2008-07-14	9.05	9.07	8.05	8.06	16874103
2008-07-15	7.91	8.46	7.64	8.10	18183090
2008-07-16	8.28	9.12	8.10	9.08	15285249
2008-07-17	9.14	9.66	8.90	9.21	15474456
2008-07-18	9.08	9.28	8.81	9.16	9488550
2008-07-21	9.19	9.25	8.67	8.71	10306644
2008-07-22	8.64	9.76	8.61	9.75	14648778
2008-07-23	9.67	10.21	9.53	10.13	13035975
2008-07-24	10.02	10.14	9.24	9.26	10536162
2008-07-25	9.47	9.77	9.26	9.61	9240147
2008-07-28	9.49	9.67	8.87	8.93	9382890
2008-07-29	8.90	9.45	8.85	9.44	10011987
2008-07-30	9.42	9.59	9.01	9.37	9145167
2008-07-31	9.23	9.43	9.15	9.26	5885607
2008-08-01	9.27	9.32	8.75	9.07	8344137
2008-08-04	8.96	9.05	8.56	8.58	9864618
2008-08-05	8.69	8.90	8.67	8.81	13173651
2008-08-06	9.34	10.50	9.26	10.30	25833141
2008-08-07	10.26	10.80	10.00	10.47	19070847
2008-08-08	10.47	11.28	10.33	11.24	14919906
2008-08-11	11.17	11.42	10.93	11.16	12339831
2008-08-12	11.10	11.30	10.51	10.70	14388369
2008-08-13	10.66	10.90	10.44	10.71	7964031
2008-08-14	10.72	11.35	10.72	11.35	8337210
2008-08-15	11.35	11.60	11.18	11.46	8170962
2008-08-18	11.38	11.45	10.63	10.67	7899828
2008-08-19	10.62	10.66	10.34	10.48	10270524
2008-08-20	10.61	10.73	10.31	10.72	8869770
2008-08-21	10.57	10.65	10.28	10.33	9680097
2008-08-22	10.44	10.64	10.40	10.63	7249848
2008-08-25	10.37	10.60	10.31	10.33	6025008
2008-08-26	10.32	10.54	10.20	10.41	8244507
2008-08-27	10.49	10.52	10.23	10.50	8034804
2008-08-28	10.57	11.07	10.54	11.06	8855256
2008-08-29	11.01	11.05	10.74	10.90	6732837
2008-09-02	11.03	11.33	10.93	11.07	8758824
2008-09-03	11.03	11.28	10.89	11.12	8491830
2008-09-04	10.97	11.23	10.53	10.55	9514740
2008-09-05	10.52	10.77	10.17	10.74	8735109
2008-09-08	11.05	11.20	10.52	11.13	10712088
2008-09-09	11.03	11.09	10.31	10.33	11910075
2008-09-10	10.40	10.50	10.01	10.27	10208991
2008-09-11	10.00	10.43	9.70	10.43	9749148
2008-09-12	10.33	10.58	10.20	10.42	7733319
2008-09-15	9.83	10.42	9.56	9.58	10219635
2008-09-16	9.33	9.65	9.03	9.50	17276106
2008-09-17	9.44	10.05	9.34	9.59	24967809
2008-09-18	9.70	11.34	9.50	11.01	31810404
2008-09-19	11.67	12.94	11.04	12.93	15413925
2008-09-22	11.85	11.99	11.22	11.26	8275767
2008-09-23	11.43	11.78	10.95	11.00	7356849
2008-09-24	11.61	11.61	10.43	10.45	7168092
2008-09-25	10.58	10.93	10.50	10.73	7527123
2008-09-26	10.66	11.06	10.36	10.87	7170918
2008-09-29	10.64	11.00	9.67	9.67	8345922
2008-09-30	9.88	10.58	9.68	10.19	8120763
2008-10-01	10.85	10.85	9.95	10.85	6649539
2008-10-02	10.95	10.95	10.44	10.50	5128050
2008-10-03	10.70	11.32	10.31	10.47	6138639
2008-10-06	10.16	10.36	9.09	9.82	10837647
2008-10-07	9.99	10.30	9.03	9.19	9660585
2008-10-08	8.91	9.67	8.61	9.00	9407097
2008-10-09	9.32	9.40	8.07	8.25	14260323
2008-10-10	7.82	9.15	7.59	8.62	14477214
2008-10-13	9.21	10.02	9.18	10.01	10659507
2008-10-14	10.33	10.47	9.65	10.11	10840887
2008-10-15	9.60	9.99	8.88	8.92	6848916
2008-10-16	8.92	9.36	8.38	9.36	10997757
2008-10-17	9.79	10.98	9.79	10.33	20338545
2008-10-20	10.63	11.15	10.52	11.15	13973043
2008-10-21	11.00	11.63	10.75	11.03	88617714
2008-10-22	10.73	10.91	9.88	10.24	20228331
2008-10-23	9.99	10.50	9.47	10.04	18161007
2008-10-24	9.11	10.08	8.96	9.50	12633042
2008-10-27	9.17	9.66	8.85	8.86	12610149
2008-10-28	9.16	9.81	8.48	9.77	12184362
2008-10-29	9.77	10.58	9.60	10.19	14319756
2008-10-30	10.61	10.73	10.18	10.44	6396456
2008-10-31	10.33	10.92	10.12	10.82	6745290
2008-11-03	10.83	10.88	10.28	10.46	5799888
2008-11-04	10.73	11.16	10.63	11.10	9308052
2008-11-05	10.95	11.31	10.78	10.80	11002035
2008-11-06	10.65	10.67	9.43	9.52	9867912
2008-11-07	9.45	9.73	8.78	9.11	9450111
2008-11-10	9.29	9.38	8.54	8.72	7882908
2008-11-11	8.73	9.08	8.24	8.77	8916324
2008-11-12	8.60	8.77	7.80	7.85	12125604
2008-11-13	7.93	8.08	6.66	8.08	24220221
2008-11-14	7.90	8.18	7.27	7.30	14658756
2008-11-17	7.06	7.31	6.84	6.84	11214030
2008-11-18	6.77	7.08	6.34	6.55	16294989
2008-11-19	6.41	6.43	5.68	5.68	19062711
2008-11-20	5.64	6.00	5.22	5.25	23475954
2008-11-21	5.42	5.64	4.99	5.61	21569445
2008-11-24	5.64	6.37	5.52	6.29	18565002
2008-11-25	6.20	6.57	6.07	6.37	19690905
2008-11-26	6.25	7.25	6.11	7.19	12256038
2008-11-28	7.16	7.20	6.92	7.17	4203360
2008-12-01	6.94	7.00	6.24	6.27	10958343
2008-12-02	6.04	6.70	6.04	6.67	11007027
2008-12-03	6.48	6.98	6.33	6.82	13091772
2008-12-04	6.69	7.73	6.57	7.25	16518645
2008-12-05	7.07	7.78	6.83	7.78	9772716
2008-12-08	8.07	8.67	8.01	8.49	10457061
2008-12-09	8.44	9.22	8.22	8.47	13533120
2008-12-10	8.58	8.81	8.19	8.47	7563585
2008-12-11	8.35	8.74	7.91	7.93	8219922
2008-12-12	7.77	8.29	7.42	8.22	7419333
2008-12-15	8.29	8.29	7.58	7.77	6046896
2008-12-16	7.91	8.75	7.85	8.75	9759354
2008-12-17	8.58	8.74	8.31	8.36	9286083
2008-12-18	8.40	8.60	8.23	8.34	8944797
2008-12-19	8.42	8.65	8.07	8.18	6849438
2008-12-22	8.18	8.26	7.72	7.86	4431966
2008-12-23	7.98	8.01	7.65	7.68	5055207
2008-12-24	7.61	7.80	7.47	7.73	1584846
2008-12-26	7.68	7.87	7.56	7.76	2013102
2008-12-29	7.69	7.69	7.32	7.48	4637493
2008-12-30	7.50	7.89	7.42	7.88	4786527
2008-12-31	7.86	8.29	7.81	8.24	5641851
2009-01-02	8.16	8.77	7.95	8.71	5773515
2009-01-05	8.58	9.13	8.39	8.91	9849606
2009-01-06	9.02	9.13	8.46	8.61	11729823
2009-01-07	8.47	8.51	8.03	8.08	6946815
2009-01-08	8.01	8.07	7.41	7.48	20675856
2009-01-09	7.58	7.60	7.13	7.33	13699590
2009-01-12	7.29	7.37	6.94	7.02	7585023
2009-01-13	6.98	7.43	6.81	7.38	11519487
2009-01-14	7.19	7.19	6.81	6.92	9340344
2009-01-15	6.92	7.09	6.49	6.79	15549075
2009-01-16	6.99	7.17	6.68	7.06	12272334
2009-01-20	7.14	7.14	6.26	6.26	12696567
2009-01-21	6.39	7.05	6.22	7.05	13971972
2009-01-22	6.86	7.20	6.61	6.85	9319152
2009-01-23	6.61	7.37	6.43	7.33	14635959
2009-01-26	7.29	7.59	6.94	7.13	9507807
2009-01-27	7.26	7.33	7.02	7.27	6301545
2009-01-28	7.56	7.90	7.47	7.87	8882361
2009-01-29	7.71	7.76	7.35	7.37	7979073
2009-01-30	7.47	7.69	7.16	7.27	7960260
2009-02-02	6.90	6.93	6.63	6.82	10829421
2009-02-03	6.92	7.28	6.75	7.14	13557507
2009-02-04	7.16	7.49	7.03	7.36	10035999
2009-02-05	7.33	7.94	7.19	7.79	12645270
2009-02-06	7.87	8.36	7.82	8.30	11236455
2009-02-09	8.16	8.17	7.67	7.78	10481724
2009-02-10	7.70	7.85	7.29	7.39	16085265
2009-02-11	7.33	7.47	7.10	7.30	7634082
2009-02-12	7.07	7.41	7.01	7.35	10160598
2009-02-13	7.16	7.41	7.06	7.13	11134110
2009-02-17	6.76	6.85	6.58	6.67	10739388
2009-02-18	6.73	6.99	6.53	6.87	12698619
2009-02-19	7.04	7.11	6.75	6.77	10841670
2009-02-20	6.59	7.05	6.50	6.90	16129551
2009-02-23	6.83	7.06	6.58	6.59	11410380
2009-02-24	6.54	7.04	6.42	7.04	13335480
2009-02-25	7.00	7.22	6.69	6.99	11792673
2009-02-26	7.50	7.75	7.01	7.29	20790921
2009-02-27	7.10	7.27	6.96	6.97	10874319
2009-03-02	6.76	7.07	6.56	6.62	11580756
2009-03-03	6.75	6.83	6.16	6.22	19991466
2009-03-04	6.32	6.83	6.28	6.65	9254934
2009-03-05	6.47	6.58	6.16	6.26	11025603
2009-03-06	6.32	6.47	6.14	6.43	15861579
2009-03-09	6.51	6.73	6.32	6.59	10820427
2009-03-10	6.84	7.51	6.70	7.51	16435428
2009-03-11	7.32	7.96	7.17	7.86	14127543
2009-03-12	7.60	7.99	7.32	7.98	15074463
2009-03-13	7.93	7.93	7.37	7.42	13480122
2009-03-16	7.56	7.60	6.97	7.02	12595974
2009-03-17	7.02	7.50	6.92	7.49	12832773
2009-03-18	7.33	7.60	7.19	7.51	19486053
2009-03-19	7.52	7.61	7.03	7.04	13260015
2009-03-20	7.33	7.33	7.00	7.03	9799443
2009-03-23	7.25	8.00	7.17	7.94	13703784
2009-03-24	7.76	7.84	7.02	7.03	16816998
2009-03-25	7.16	7.24	6.63	6.99	15705939
2009-03-26	7.10	7.10	6.77	6.92	16564476
2009-03-27	6.78	6.89	6.60	6.60	10714179
2009-03-30	6.45	6.56	6.12	6.12	11596656
2009-03-31	6.27	6.61	6.17	6.53	11734395
2009-04-01	6.15	6.43	6.15	6.32	12527505
2009-04-02	6.49	6.75	6.49	6.65	10574574
2009-04-03	6.77	7.13	6.46	7.10	13258005
2009-04-06	6.87	6.99	6.75	6.92	10131846
2009-04-07	6.77	6.86	6.60	6.60	9597417
2009-04-08	6.58	6.80	6.58	6.80	9300075
2009-04-09	6.93	7.33	6.82	7.33	11306859
2009-04-13	7.11	7.54	7.09	7.51	12272778
2009-04-14	7.11	7.22	6.77	6.78	12477699
2009-04-15	6.65	6.74	6.32	6.54	19927830
2009-04-16	6.67	6.71	6.30	6.60	18157575
2009-04-17	6.35	6.68	6.35	6.60	10490988
2009-04-20	6.49	6.53	6.03	6.03	10914963
2009-04-21	6.00	6.18	5.87	6.16	16776642
2009-04-22	6.06	6.31	6.01	6.11	13912068
2009-04-23	6.22	6.39	6.10	6.31	11179290
2009-04-24	6.25	6.47	6.14	6.37	12786606
2009-04-27	6.22	6.38	6.18	6.24	6655362
2009-04-28	6.14	6.24	6.04	6.05	9541488
2009-04-29	6.17	6.26	6.07	6.25	8622885
2009-04-30	6.33	6.60	6.33	6.41	13626300
2009-05-01	6.35	6.60	6.34	6.45	8968803
2009-05-04	6.50	6.84	6.46	6.79	10528476
2009-05-05	6.71	6.90	6.63	6.70	9219267
2009-05-06	6.73	7.27	6.73	7.20	17058432
2009-05-07	7.21	7.21	6.39	6.68	23800524
2009-05-08	6.69	6.82	6.53	6.79	19249452
2009-05-11	6.63	6.72	6.42	6.43	12196119
2009-05-12	6.48	6.50	6.10	6.19	16685838
2009-05-13	6.09	6.10	5.87	5.88	17185617
2009-05-14	5.88	6.07	5.84	5.98	12768882
2009-05-15	6.06	6.12	5.92	5.96	13763085
2009-05-18	6.02	6.27	6.02	6.26	20057604
2009-05-19	6.33	6.35	5.92	5.97	16765875
2009-05-20	6.13	6.19	5.93	5.95	15899856
2009-05-21	5.88	6.29	5.87	6.26	16173771
2009-05-22	6.31	6.56	6.23	6.46	11218884
2009-05-26	6.35	6.96	6.33	6.94	15388734
2009-05-27	6.84	6.94	6.64	6.67	15515646
2009-05-28	6.70	6.95	6.64	6.92	9324531
2009-05-29	6.84	7.04	6.76	7.04	7212462
2009-06-01	7.13	7.31	6.88	6.93	15973329
2009-06-02	6.94	7.25	6.89	7.14	8325891
2009-06-03	7.04	7.28	6.95	7.06	7671369
2009-06-04	7.11	7.45	7.11	7.41	12513714
2009-06-05	7.50	7.64	7.30	7.33	10055028
2009-06-08	7.38	7.38	7.05	7.14	9954036
2009-06-09	7.10	7.39	7.10	7.35	7257804
2009-06-10	7.44	7.48	7.16	7.27	7252824
2009-06-11	7.29	7.39	7.24	7.33	4540911
2009-06-12	7.22	7.26	7.11	7.25	4231008
2009-06-15	7.18	7.22	7.01	7.04	7869957
2009-06-16	7.13	7.15	6.97	7.03	4882668
2009-06-17	7.03	7.07	6.74	6.81	7718199
2009-06-18	6.81	7.00	6.78	6.95	6008625
2009-06-19	7.02	7.12	6.93	7.06	7779657
2009-06-22	7.00	7.02	6.59	6.62	7867620
2009-06-23	6.61	6.85	6.61	6.73	6543936
2009-06-24	6.78	7.00	6.72	6.92	4777179
2009-06-25	6.87	7.05	6.85	7.04	5570757
2009-06-26	6.99	7.11	6.94	7.05	6467064
2009-06-29	7.07	7.21	7.04	7.15	4137924
2009-06-30	7.22	7.23	7.02	7.10	5719239
2009-07-01	7.00	7.05	6.86	6.90	8730228
2009-07-02	6.86	6.93	6.78	6.82	7098414
2009-07-06	6.72	6.75	6.54	6.64	12264990
2009-07-07	6.61	6.67	6.29	6.31	14260935
2009-07-08	6.33	6.46	6.25	6.33	18629373
2009-07-09	6.42	6.50	6.34	6.37	6481323
2009-07-10	6.34	6.39	6.24	6.31	6246021
2009-07-13	6.38	6.64	6.27	6.62	9776889
2009-07-14	6.63	6.67	6.48	6.51	4501731
2009-07-15	6.58	6.84	6.56	6.79	9686943
2009-07-16	6.72	6.79	6.61	6.70	6741084
2009-07-17	6.68	6.74	6.58	6.69	5001309
2009-07-20	6.75	6.82	6.65	6.70	5689626
2009-07-21	6.61	6.73	6.42	6.50	5916858
2009-07-22	6.42	6.59	6.40	6.50	4497126
2009-07-23	6.54	6.89	6.44	6.83	8003823
2009-07-24	6.73	6.82	6.65	6.78	4151235
2009-07-27	6.81	6.92	6.68	6.77	5375235
2009-07-28	6.71	6.79	6.67	6.75	4603026
2009-07-29	6.69	6.88	6.69	6.86	5189304
2009-07-30	6.94	7.16	6.87	7.06	7018971
2009-07-31	7.01	7.13	6.97	7.04	6163881
2009-08-03	7.27	7.31	7.05	7.15	5801154
2009-08-04	7.12	7.20	6.93	7.13	10924815
2009-08-05	7.22	7.24	7.01	7.22	8634528
2009-08-06	7.28	7.41	7.09	7.33	10231683
2009-08-07	7.35	7.75	7.35	7.62	8676885
2009-08-10	7.61	7.62	7.43	7.46	4146027
2009-08-11	7.44	7.52	7.30	7.30	4658637
2009-08-12	7.30	7.49	7.30	7.35	5018034
2009-08-13	7.40	7.42	7.18	7.21	8351145
2009-08-14	7.21	7.30	7.03	7.08	4649604
2009-08-17	6.94	6.95	6.72	6.73	5878383
2009-08-18	6.80	6.87	6.74	6.84	6468264
2009-08-19	6.78	6.82	6.72	6.78	4401006
2009-08-20	6.79	6.87	6.73	6.83	6928650
2009-08-21	6.94	6.97	6.83	6.95	7289757
2009-08-24	7.00	7.09	6.87	6.89	6624423
2009-08-25	6.99	7.07	6.91	7.04	6537465
2009-08-26	7.04	7.05	6.92	7.03	6442683
2009-08-27	7.03	7.07	6.97	7.03	6085236
2009-08-28	7.06	7.13	6.98	7.11	5657796
2009-08-31	7.02	7.34	7.02	7.32	10866771
2009-09-01	7.30	7.37	7.02	7.03	9627960
2009-09-02	6.98	7.11	6.97	7.02	9264330
2009-09-03	7.07	7.13	6.96	7.03	5539020
2009-09-04	7.02	7.03	6.91	6.94	6400440
2009-09-08	7.00	7.04	6.89	6.95	7146321
2009-09-09	6.93	6.99	6.90	6.94	9323478
2009-09-10	6.91	7.02	6.85	7.00	4929441
2009-09-11	7.00	7.02	6.92	6.96	4568637
2009-09-14	6.95	6.96	6.86	6.94	5591853
2009-09-15	7.02	7.18	6.93	7.16	14361240
2009-09-16	7.11	7.44	7.11	7.42	12185406
2009-09-17	7.30	7.66	7.30	7.52	9681936
2009-09-18	7.58	7.66	7.49	7.54	7483305
2009-09-21	7.52	7.53	7.32	7.34	5870469
2009-09-22	7.46	7.51	7.36	7.48	6697734
2009-09-23	7.34	7.48	7.29	7.31	8618217
2009-09-24	7.35	7.41	7.16	7.22	6586968
2009-09-25	7.14	7.21	7.04	7.10	5390721
2009-09-28	7.14	7.29	7.10	7.29	8009049
2009-09-29	7.29	7.35	7.10	7.11	8357007
2009-09-30	7.12	7.18	6.88	7.02	8408013
2009-10-01	6.95	7.01	6.72	6.73	8817888
2009-10-02	6.72	6.78	6.54	6.58	8418573
2009-10-05	6.67	6.82	6.62	6.81	8218476
2009-10-06	6.88	6.93	6.71	6.77	6670887
2009-10-07	6.73	6.79	6.67	6.74	5830302
2009-10-08	6.74	6.85	6.72	6.78	4840149
2009-10-09	6.80	6.84	6.72	6.80	5302665
2009-10-12	6.82	6.86	6.75	6.82	3365304
2009-10-13	6.79	6.83	6.73	6.75	10204278
2009-10-14	6.81	6.98	6.78	6.93	9874101
2009-10-15	6.84	6.87	6.71	6.80	11136537
2009-10-16	6.71	6.74	6.56	6.57	12384915
2009-10-19	6.57	6.71	6.53	6.62	8833179
2009-10-20	6.63	6.92	6.61	6.86	15568797
2009-10-21	6.80	6.96	6.67	6.67	11335950
2009-10-22	6.66	6.73	6.61	6.66	6854013
2009-10-23	6.74	6.76	6.58	6.62	7084176
2009-10-26	6.66	6.70	6.38	6.41	9922581
2009-10-27	6.47	6.49	6.19	6.20	8851083
2009-10-28	6.38	6.38	6.06	6.08	15155412
2009-10-29	6.22	6.35	6.12	6.32	11678994
2009-10-30	6.27	6.30	6.00	6.02	8743665
2009-11-02	5.97	6.10	5.88	6.01	10916211
2009-11-03	5.95	6.11	5.94	6.09	8194416
2009-11-04	6.14	6.19	6.04	6.07	9627732
2009-11-05	6.04	6.18	5.94	6.02	11106324
2009-11-06	5.95	6.15	5.95	6.15	8813451
2009-11-09	6.20	6.25	6.17	6.23	5252892
2009-11-10	6.20	6.21	6.09	6.13	5687784
2009-11-11	6.21	6.27	6.13	6.24	9319203
2009-11-12	6.47	6.52	6.32	6.39	13287957
2009-11-13	6.39	6.43	6.21	6.31	9065880
2009-11-16	6.31	6.41	6.27	6.35	10495407
2009-11-17	6.34	6.36	6.23	6.31	9604563
2009-11-18	6.27	6.41	6.25	6.40	6856515
2009-11-19	6.40	6.46	6.34	6.43	10467213
2009-11-20	6.43	6.43	6.30	6.32	8596104
2009-11-23	6.50	6.63	6.43	6.50	12751827
2009-11-24	6.43	6.63	6.43	6.62	11982765
2009-11-25	6.59	6.63	6.52	6.59	8536029
2009-11-27	6.36	6.39	6.15	6.26	11383038
2009-11-30	6.24	6.27	6.13	6.23	13177263
2009-12-01	6.32	6.41	6.30	6.39	10921182
2009-12-02	6.36	6.53	6.36	6.53	10332495
2009-12-03	6.44	6.61	6.44	6.56	13313298
2009-12-04	6.67	6.70	6.48	6.67	13062915
2009-12-07	6.68	6.68	6.50	6.54	8724135
2009-12-08	6.49	6.55	6.46	6.48	6424359
2009-12-09	6.47	6.57	6.44	6.53	6630225
2009-12-10	6.55	6.58	6.51	6.53	7589970
2009-12-11	6.54	6.59	6.53	6.55	4093653
2009-12-14	6.59	6.65	6.55	6.64	4374447
2009-12-15	6.58	6.62	6.52	6.53	5975601
2009-12-16	6.60	6.72	6.57	6.68	6482640
2009-12-17	6.63	6.65	6.58	6.62	5452017
2009-12-18	6.67	6.67	6.55	6.67	8843205
2009-12-21	6.66	6.70	6.58	6.68	4660731
2009-12-22	6.77	6.77	6.67	6.72	4937619
2009-12-23	6.74	6.75	6.70	6.73	2547336
2009-12-24	6.72	6.82	6.72	6.82	1962621
2009-12-28	6.82	6.86	6.80	6.83	2800203
2009-12-29	6.84	6.86	6.79	6.80	2165937
2009-12-30	6.75	6.80	6.70	6.72	3593913
2009-12-31	6.75	6.77	6.61	6.61	4996794
2010-01-04	6.64	6.81	6.63	6.75	6514293
2010-01-05	6.64	6.77	6.64	6.77	4445049
2010-01-06	6.73	6.79	6.72	6.76	7348179
2010-01-07	6.75	6.77	6.63	6.67	8499264
2010-01-08	6.68	6.77	6.63	6.74	4347621
2010-01-11	6.75	6.80	6.70	6.76	5364009
2010-01-12	6.72	6.77	6.61	6.64	5204268
2010-01-13	6.62	6.72	6.58	6.71	6831780
2010-01-14	6.67	6.76	6.64	6.75	4493469
2010-01-15	6.74	6.80	6.68	6.72	6981711
2010-01-19	6.72	6.75	6.68	6.71	3156882
2010-01-20	6.67	6.70	6.56	6.64	5761212
2010-01-21	6.66	6.66	6.30	6.32	13422843
2010-01-22	6.30	6.34	6.09	6.11	11660979
2010-01-25	6.20	6.20	6.08	6.12	7927506
2010-01-26	6.05	6.14	6.03	6.03	7707732
2010-01-27	6.04	6.14	6.03	6.12	9267024
2010-01-28	6.14	6.18	6.04	6.08	5370759
2010-01-29	6.09	6.16	6.00	6.00	9038628
2010-02-01	6.05	6.20	6.02	6.14	12012912
2010-02-02	6.15	6.24	6.13	6.19	5548581
2010-02-03	6.41	6.42	6.24	6.35	18419790
2010-02-04	6.31	6.31	6.11	6.12	11436708
2010-02-05	6.10	6.27	6.10	6.27	8810019
2010-02-08	6.29	6.32	6.00	6.02	12658065
2010-02-09	6.10	6.17	6.02	6.07	17238801
2010-02-10	6.05	6.09	5.97	6.03	11768439
2010-02-11	6.01	6.11	6.00	6.05	9231051
2010-02-12	6.01	6.13	5.96	6.10	12387444
2010-02-16	6.15	6.21	6.09	6.18	9265053
2010-02-17	6.20	6.23	6.13	6.19	7142571
2010-02-18	6.10	6.22	6.10	6.20	6653052
2010-02-19	6.20	6.24	6.16	6.21	6201900
2010-02-22	6.20	6.22	6.17	6.18	3662226
2010-02-23	6.20	6.22	6.13	6.15	6428232
2010-02-24	6.17	6.24	6.12	6.20	6550350
2010-02-25	6.10	6.23	6.09	6.22	5906322
2010-02-26	6.21	6.26	6.15	6.21	5703141
2010-03-01	6.23	6.27	6.19	6.27	5836209
2010-03-02	6.32	6.48	6.32	6.42	10055100
2010-03-03	6.45	6.52	6.42	6.48	7612107
2010-03-04	6.44	6.62	6.44	6.58	10386153
2010-03-05	6.56	6.70	6.56	6.68	10438008
2010-03-08	6.64	6.70	6.58	6.69	8087679
2010-03-09	6.64	6.75	6.63	6.72	7794192
2010-03-10	6.71	6.75	6.68	6.74	9172248
2010-03-11	6.67	6.76	6.67	6.75	5084706
2010-03-12	6.76	6.81	6.75	6.77	4020387
2010-03-15	6.77	6.77	6.61	6.76	8692839
2010-03-16	6.76	6.78	6.71	6.75	8693550
2010-03-17	6.78	6.89	6.74	6.84	8183706
2010-03-18	6.88	6.96	6.87	6.91	7291566
2010-03-19	6.95	7.02	6.87	7.01	12899076
2010-03-22	6.94	6.97	6.83	6.93	6893859
2010-03-23	6.91	6.99	6.90	6.98	5538165
2010-03-24	6.93	7.04	6.91	7.00	6949269
2010-03-25	7.04	7.07	6.98	6.99	6604167
2010-03-26	7.10	7.10	6.95	7.02	6140877
2010-03-29	7.03	7.08	7.01	7.05	4236045
2010-03-30	7.06	7.10	7.01	7.02	4555326
2010-03-31	6.97	7.11	6.97	7.04	5973966
2010-04-01	7.10	7.12	7.00	7.05	6013416
2010-04-05	7.09	7.22	7.07	7.20	7216443
2010-04-06	7.19	7.24	7.17	7.23	8089791
2010-04-07	7.19	7.22	7.11	7.14	7171848
2010-04-08	7.14	7.27	7.10	7.24	6657846
2010-04-09	7.23	7.30	7.18	7.30	6855855
2010-04-12	7.30	7.37	7.27	7.35	5529042
2010-04-13	7.35	7.36	7.24	7.33	6496461
2010-04-14	7.37	7.44	7.31	7.44	6025005
2010-04-15	7.41	7.43	7.32	7.39	8909241
2010-04-16	7.37	7.39	7.12	7.13	17987244
2010-04-19	7.09	7.19	7.04	7.19	10053186
2010-04-20	7.20	7.30	7.19	7.24	8505093
2010-04-21	7.24	7.30	7.19	7.28	11114475
2010-04-22	7.19	7.42	7.15	7.42	10916604
2010-04-23	7.39	7.59	7.38	7.56	9428127
2010-04-26	7.56	7.70	7.50	7.65	8954592
2010-04-27	7.47	7.53	7.25	7.26	15733014
2010-04-28	7.31	7.43	7.06	7.06	14448480
2010-04-29	7.15	7.31	7.07	7.28	12882093
2010-04-30	6.95	7.13	6.87	7.00	21171990
2010-05-03	7.09	7.14	6.93	7.04	7880658
2010-05-04	6.95	6.97	6.78	6.80	10046340
2010-05-05	6.71	7.01	6.64	6.95	12424776
2010-05-06	6.95	7.01	6.50	6.72	13168566
2010-05-07	6.69	6.74	6.32	6.37	27633255
2010-05-10	6.62	6.66	6.52	6.54	19566360
2010-05-11	6.50	6.66	6.43	6.54	13052079
2010-05-12	6.60	6.72	6.56	6.68	6668736
2010-05-13	6.68	6.72	6.61	6.61	5170887
2010-05-14	6.58	6.58	6.43	6.55	10607793
2010-05-17	6.58	6.62	6.41	6.55	7922061
2010-05-18	6.61	6.62	6.34	6.35	12112287
2010-05-19	6.34	6.45	6.22	6.37	11638812
2010-05-20	6.19	6.25	6.02	6.03	24338592
2010-05-21	5.93	6.26	5.93	6.26	19465212
2010-05-24	6.25	6.30	6.11	6.12	14195574
2010-05-25	5.93	6.11	5.85	6.10	12618456
2010-05-26	6.13	6.22	6.08	6.09	10634958
2010-05-27	6.18	6.31	6.16	6.31	7377717
2010-05-28	6.30	6.32	6.17	6.20	8379534
2010-06-01	6.19	6.30	6.12	6.13	9813006
2010-06-02	6.18	6.24	6.12	6.24	7478142
2010-06-03	6.29	6.30	6.20	6.26	6713538
2010-06-04	6.14	6.20	6.13	6.14	12891474
2010-06-07	6.18	6.27	6.07	6.07	9226782
2010-06-08	6.09	6.14	5.94	6.08	9929064
2010-06-09	6.10	6.23	6.08	6.10	10413633
2010-06-10	6.20	6.34	6.17	6.33	7275180
2010-06-11	6.23	6.40	6.22	6.38	5346378
2010-06-14	6.48	6.50	6.36	6.37	5966949
2010-06-15	6.45	6.57	6.42	6.56	8358495
2010-06-16	6.55	6.56	6.45	6.51	4972488
2010-06-17	6.51	6.52	6.36	6.44	4931778
2010-06-18	6.48	6.48	6.37	6.39	7205781
2010-06-21	6.45	6.48	6.30	6.33	6649620
2010-06-22	6.33	6.39	6.22	6.22	6234150
2010-06-23	6.26	6.31	6.18	6.19	5244492
2010-06-24	6.17	6.23	6.10	6.11	6785280
2010-06-25	6.16	6.34	6.13	6.30	9883704
2010-06-28	6.31	6.37	6.28	6.29	6531423
2010-06-29	6.17	6.19	6.00	6.02	7983906
2010-06-30	6.00	6.08	5.92	5.93	8521623
2010-07-01	5.96	6.06	5.82	5.90	9064902
2010-07-02	5.91	5.95	5.77	5.77	6251148
2010-07-06	5.84	5.92	5.73	5.79	8782122
2010-07-07	5.82	5.94	5.77	5.93	8764722
2010-07-08	5.99	6.02	5.92	5.99	5555247
2010-07-09	5.97	6.09	5.96	6.07	5682234
2010-07-12	6.05	6.08	6.01	6.05	4185579
2010-07-13	6.11	6.15	6.02	6.09	8961867
2010-07-14	6.09	6.10	5.98	6.04	5434824
2010-07-15	6.02	6.08	5.94	6.05	3585027
2010-07-16	5.98	6.03	5.85	5.87	7863324
2010-07-19	5.89	5.93	5.83	5.90	4310745
2010-07-20	5.84	6.06	5.81	6.05	6911517
2010-07-21	6.13	6.13	5.92	5.93	5768364
2010-07-22	6.00	6.16	5.98	6.13	5718729
2010-07-23	6.15	6.23	6.04	6.21	4778244
2010-07-26	6.23	6.34	6.18	6.33	4799010
2010-07-27	6.51	6.70	6.48	6.50	12775212
2010-07-28	6.61	6.63	6.43	6.45	6700131
2010-07-29	6.47	6.53	6.36	6.49	6284238
2010-07-30	6.42	6.51	6.36	6.49	10908468
2010-08-02	6.57	6.72	6.50	6.70	7482819
2010-08-03	6.69	6.72	6.65	6.68	6409278
2010-08-04	6.68	6.76	6.65	6.72	7354146
2010-08-05	6.66	6.79	6.62	6.77	6754893
2010-08-06	6.70	6.77	6.65	6.74	6082002
2010-08-09	6.74	6.83	6.72	6.83	6673251
2010-08-10	6.77	6.85	6.68	6.78	8497776
2010-08-11	6.67	6.71	6.55	6.59	8626866
2010-08-12	6.50	6.71	6.50	6.65	9475881
2010-08-13	6.63	6.75	6.63	6.65	6288756
2010-08-16	6.64	6.73	6.59	6.72	7782213
2010-08-17	6.77	6.80	6.71	6.71	6493266
2010-08-18	6.71	6.76	6.65	6.72	7100064
2010-08-19	6.67	6.72	6.56	6.57	9484398
2010-08-20	6.53	6.54	6.44	6.50	4934985
2010-08-23	6.52	6.54	6.46	6.47	3696459
2010-08-24	6.42	6.42	6.27	6.28	10512633
2010-08-25	6.23	6.26	6.13	6.22	13461501
2010-08-26	6.17	6.22	6.06	6.11	12303888
2010-08-27	6.17	6.18	6.06	6.18	10622445
2010-08-30	6.14	6.18	6.03	6.03	5347995
2010-08-31	6.00	6.03	5.94	5.97	11856489
2010-09-01	6.05	6.17	6.01	6.16	6850569
2010-09-02	6.17	6.27	6.14	6.25	5169069
2010-09-03	6.34	6.41	6.26	6.40	6433311
2010-09-07	6.38	6.38	6.21	6.22	5709411
2010-09-08	6.22	6.27	6.20	6.22	6527166
2010-09-09	6.29	6.35	6.25	6.27	5624028
2010-09-10	6.27	6.34	6.20	6.32	6213156
2010-09-13	6.41	6.46	6.37	6.45	4536333
2010-09-14	6.42	6.54	6.40	6.47	5739507
2010-09-15	6.43	6.52	6.39	6.50	3465447
2010-09-16	6.47	6.50	6.43	6.45	3796113
2010-09-17	6.49	6.54	6.46	6.48	5478267
2010-09-20	6.48	6.58	6.45	6.57	6248061
2010-09-21	6.58	6.58	6.45	6.51	4964016
2010-09-22	6.52	6.58	6.45	6.49	6707475
2010-09-23	6.42	6.58	6.39	6.45	8602071
2010-09-24	6.54	6.72	6.52	6.72	7822005
2010-09-27	6.70	6.72	6.56	6.58	5682726
2010-09-28	6.61	6.65	6.50	6.63	3384558
2010-09-29	6.61	6.64	6.57	6.61	3562437
2010-09-30	6.67	6.72	6.48	6.48	8072274
2010-10-01	6.51	6.57	6.36	6.43	8291082
2010-10-04	6.43	6.48	6.37	6.43	4734492
2010-10-05	6.50	6.67	6.43	6.63	5796141
2010-10-06	6.65	6.67	6.59	6.63	3237690
2010-10-07	6.64	6.66	6.55	6.59	3702732
2010-10-08	6.59	6.64	6.56	6.63	3179895
2010-10-11	6.61	6.68	6.59	6.63	3661821
2010-10-12	6.63	6.67	6.60	6.67	4956441
2010-10-13	6.69	6.74	6.64	6.71	6155970
2010-10-14	6.66	6.75	6.60	6.65	4850157
2010-10-15	6.75	6.75	6.60	6.64	4787595
2010-10-18	6.64	6.82	6.61	6.82	7371672
2010-10-19	6.71	6.83	6.68	6.72	6531381
2010-10-20	6.75	6.90	6.70	6.87	5485713
2010-10-21	6.90	6.94	6.81	6.83	4810857
2010-10-22	6.86	6.91	6.82	6.89	2811435
2010-10-25	6.96	7.03	6.94	6.97	8566698
2010-10-26	6.96	6.96	6.90	6.95	6133236
2010-10-27	6.90	7.02	6.87	7.01	7183815
2010-10-28	7.05	7.06	6.92	6.97	7168056
2010-10-29	7.14	7.17	7.00	7.04	8882190
2010-11-01	7.10	7.13	7.00	7.04	4999902
2010-11-02	7.11	7.19	7.07	7.17	7224972
2010-11-03	7.16	7.20	7.07	7.17	7037511
2010-11-04	7.23	7.31	7.16	7.30	7535139
2010-11-05	7.30	7.44	7.28	7.40	6882453
2010-11-08	7.35	7.41	7.32	7.33	4069950
2010-11-09	7.33	7.37	7.21	7.24	7651596
2010-11-10	7.26	7.30	7.17	7.30	5467497
2010-11-11	7.22	7.29	7.20	7.25	5446905
2010-11-12	7.18	7.27	7.13	7.17	4338399
2010-11-15	7.20	7.30	7.19	7.19	5780586
2010-11-16	7.14	7.20	7.05	7.09	8789715
2010-11-17	7.11	7.12	7.05	7.08	4728018
2010-11-18	7.14	7.30	7.12	7.28	5301537
2010-11-19	7.26	7.35	7.18	7.32	5180445
2010-11-22	7.27	7.30	7.16	7.19	4254705
2010-11-23	7.10	7.19	7.07	7.08	7785546
2010-11-24	7.12	7.18	7.09	7.17	6678468
2010-11-26	7.10	7.25	7.07	7.17	3056931
2010-11-29	7.13	7.16	7.02	7.16	6960018
2010-11-30	7.10	7.18	7.03	7.16	12464028
2010-12-01	7.23	7.55	7.23	7.52	13048374
2010-12-02	7.50	7.77	7.47	7.75	12278037
2010-12-03	7.54	7.63	7.45	7.54	10127343
2010-12-06	7.51	7.61	7.49	7.60	4641927
2010-12-07	7.69	7.70	7.55	7.56	6247026
2010-12-08	7.54	7.64	7.52	7.56	6968688
2010-12-09	7.59	7.62	7.50	7.54	6795723
2010-12-10	7.55	7.63	7.41	7.61	7005906
2010-12-13	7.66	7.66	7.56	7.57	5155686
2010-12-14	7.56	7.60	7.49	7.49	3145329
2010-12-15	7.43	7.59	7.42	7.51	5282337
2010-12-16	7.51	8.06	7.51	7.82	23914152
2010-12-17	7.75	7.87	7.74	7.83	10618209
2010-12-20	7.83	7.85	7.79	7.83	5501766
2010-12-21	7.85	8.11	7.81	8.05	10258098
2010-12-22	8.05	8.09	7.98	8.05	4510074
2010-12-23	7.80	7.98	7.76	7.94	4235031
2010-12-27	7.90	8.00	7.88	7.98	3011697
2010-12-28	7.98	8.03	7.92	7.94	5291832
2010-12-29	7.94	7.99	7.89	7.99	6588252
2010-12-30	7.96	8.00	7.90	7.93	2800896
2010-12-31	7.90	7.97	7.88	7.91	2634975
2011-01-03	8.00	8.10	7.98	8.04	4074297
2011-01-04	8.04	8.10	7.96	7.97	5881416
2011-01-05	7.96	7.98	7.88	7.88	6665928
2011-01-06	7.87	7.91	7.79	7.85	5878740
2011-01-07	7.89	7.91	7.75	7.79	5319570
2011-01-10	7.74	7.85	7.70	7.82	4503711
2011-01-11	7.88	7.93	7.85	7.92	6201120
2011-01-12	7.98	8.02	7.94	7.99	6018504
2011-01-13	7.85	8.07	7.85	8.04	5634114
2011-01-14	8.02	8.12	7.99	8.12	4328103
2011-01-18	8.14	8.17	8.08	8.13	4493088
2011-01-19	8.15	8.17	7.92	7.93	5187354
2011-01-20	7.94	8.04	7.88	8.00	5531295
2011-01-21	8.04	8.17	8.02	8.10	4938474
2011-01-24	8.11	8.22	8.07	8.19	4444098
2011-01-25	8.19	8.20	8.02	8.10	6272370
2011-01-26	8.11	8.20	8.07	8.17	7423008
2011-01-27	8.20	8.41	8.17	8.40	6533862
2011-01-28	8.38	8.40	8.11	8.17	6569355
2011-01-31	8.18	8.22	8.10	8.16	10036545
2011-02-01	8.21	8.53	8.20	8.44	8614599
2011-02-02	8.31	8.84	8.31	8.84	13235982
2011-02-03	8.85	8.92	8.68	8.71	8921613
2011-02-04	8.72	8.90	8.71	8.85	5689548
2011-02-07	8.85	8.97	8.78	8.93	6432108
2011-02-08	8.63	8.71	8.59	8.61	25701558
2011-02-09	8.65	9.28	8.65	9.19	54789735
2011-02-10	9.08	9.29	8.96	9.27	13716114
2011-02-11	9.21	9.41	9.19	9.37	7839369
2011-02-14	9.43	9.90	9.39	9.88	22018653
2011-02-15	9.54	9.73	9.32	9.43	24748638
2011-02-16	9.45	9.69	9.43	9.49	14177067
2011-02-17	9.52	9.63	9.41	9.58	10136313
2011-02-18	9.60	9.80	9.56	9.70	13293576
2011-02-22	9.51	9.56	9.31	9.33	14326929
2011-02-23	9.33	9.48	9.22	9.33	11293059
2011-02-24	9.35	9.37	9.19	9.34	9765783
2011-02-25	9.37	9.48	9.35	9.47	9471654
2011-02-28	9.46	9.54	9.35	9.54	9427725
2011-03-01	9.54	9.58	9.22	9.23	9979626
2011-03-02	9.23	9.40	9.16	9.28	6171372
2011-03-03	9.37	9.53	9.37	9.46	4658766
2011-03-04	9.45	9.47	9.23	9.34	5271720
2011-03-07	9.58	9.59	9.34	9.41	5964051
2011-03-08	9.45	9.54	9.38	9.46	4553595
2011-03-09	9.44	9.50	9.23	9.25	6338796
2011-03-10	9.17	9.18	8.98	8.99	6360636
2011-03-11	8.97	9.09	8.93	9.06	4225953
2011-03-14	9.02	9.03	8.64	8.79	12073014
2011-03-15	8.56	8.69	8.53	8.61	8685252
2011-03-16	8.55	8.62	8.12	8.16	14079579
2011-03-17	8.26	8.31	8.10	8.19	10500555
2011-03-18	8.33	8.41	8.24	8.26	12023856
2011-03-21	8.38	8.51	8.34	8.45	5738505
2011-03-22	8.47	8.50	8.37	8.38	4160082
2011-03-23	8.30	8.51	8.28	8.44	6387246
2011-03-24	8.50	8.57	8.45	8.53	3753936
2011-03-25	8.56	8.56	8.43	8.43	3477027
2011-03-28	8.44	8.57	8.42	8.43	3243798
2011-03-29	8.37	8.59	8.32	8.58	6301710
2011-03-30	8.57	8.67	8.49	8.60	6063051
2011-03-31	8.60	8.61	8.48	8.61	5145351
2011-04-01	8.60	9.55	8.53	9.41	53970630
2011-04-04	9.24	9.33	9.13	9.15	17131788
2011-04-05	9.13	9.43	9.09	9.33	12865728
2011-04-06	9.29	9.70	9.27	9.61	15311700
2011-04-07	9.63	9.83	9.54	9.69	14658795
2011-04-08	9.71	9.73	9.42	9.48	11691273
2011-04-11	9.39	9.55	9.28	9.34	8861070
2011-04-12	9.33	9.40	9.22	9.26	10165494
2011-04-13	9.36	9.38	9.15	9.25	6958575
2011-04-14	9.24	9.35	9.18	9.27	4205763
2011-04-15	9.30	9.46	9.24	9.40	4686174
2011-04-18	9.26	9.29	9.08	9.19	4151067
2011-04-19	9.21	9.67	9.11	9.13	7024398
2011-04-20	9.17	9.24	8.99	9.11	8007396
2011-04-21	9.12	9.21	9.09	9.18	3694449
2011-04-25	9.19	9.26	9.00	9.08	3938106
2011-04-26	9.11	9.22	9.07	9.09	4196511
2011-04-27	9.08	9.20	9.00	9.16	4687719
2011-04-28	9.14	9.19	9.05	9.08	4004535
2011-04-29	9.08	9.12	9.01	9.04	5252181
2011-05-02	9.06	9.17	9.02	9.05	4058208
2011-05-03	9.07	9.08	8.86	8.92	5103984
2011-05-04	8.96	8.96	8.75	8.86	7131627
2011-05-05	8.84	8.92	8.78	8.84	6602934
2011-05-06	8.88	9.00	8.83	8.86	4916418
2011-05-09	8.87	9.13	8.84	9.12	4348935
2011-05-10	9.10	9.18	9.03	9.15	2975130
2011-05-11	9.14	9.19	8.96	9.01	4430553
2011-05-12	8.94	9.07	8.85	9.06	5107482
2011-05-13	9.08	9.12	8.95	8.97	3456519
2011-05-16	8.82	9.36	8.73	8.74	29297103
2011-05-17	8.76	8.78	8.62	8.65	10177215
2011-05-18	8.64	8.73	8.61	8.73	4898403
2011-05-19	8.74	8.80	8.67	8.71	4773747
2011-05-20	8.68	8.70	8.50	8.50	4074981
2011-05-23	8.37	8.43	8.30	8.31	5916606
2011-05-24	8.33	8.39	8.26	8.32	5251515
2011-05-25	8.30	8.34	8.21	8.27	3495108
2011-05-26	8.27	8.27	8.06	8.13	9954450
2011-05-27	8.21	8.57	8.18	8.46	11208159
2011-05-31	8.51	8.56	8.39	8.51	6522672
2011-06-01	8.46	8.46	8.15	8.16	5321358
2011-06-02	8.20	8.26	8.14	8.19	5451387
2011-06-03	8.12	8.14	8.04	8.04	3945864
2011-06-06	8.02	8.07	7.82	7.84	4735425
2011-06-07	7.88	8.05	7.87	7.93	6221454
2011-06-08	7.88	7.94	7.80	7.80	3979785
2011-06-09	8.08	8.10	7.92	8.05	6867225
2011-06-10	8.02	8.04	7.90	7.93	4661607
2011-06-13	7.96	7.99	7.89	7.93	3581406
2011-06-14	8.03	8.10	7.98	8.06	5154093
2011-06-15	7.99	8.01	7.82	7.84	5807136
2011-06-16	7.84	7.98	7.80	7.91	7208148
2011-06-17	8.00	8.00	7.90	7.92	4545954
2011-06-20	7.93	7.97	7.89	7.94	2526702
2011-06-21	7.99	8.12	7.97	8.09	4471641
2011-06-22	8.08	8.15	7.98	7.99	3060672
2011-06-23	7.93	7.94	7.67	7.78	9474354
2011-06-24	7.82	7.86	7.75	7.80	5865897
2011-06-27	7.78	7.92	7.77	7.89	4167267
2011-06-28	7.92	8.02	7.84	8.00	4550985
2011-06-29	8.03	8.38	8.02	8.38	8651841
2011-06-30	8.44	8.48	8.37	8.43	8143068
2011-07-01	8.41	8.73	8.40	8.71	5796738
2011-07-05	8.50	8.77	8.50	8.76	4535760
2011-07-06	8.69	8.70	8.52	8.53	7369293
2011-07-07	8.61	8.67	8.52	8.59	7611408
2011-07-08	8.47	8.49	8.37	8.46	4492245
2011-07-11	8.32	8.33	8.03	8.04	7096767
2011-07-12	8.05	8.12	7.96	7.97	5318205
2011-07-13	8.00	8.08	7.93	7.94	3533832
2011-07-14	7.95	8.01	7.83	7.85	3835083
2011-07-15	7.90	7.93	7.78	7.90	4354257
2011-07-18	7.86	7.86	7.58	7.59	6223350
2011-07-19	7.67	7.83	7.66	7.79	6880350
2011-07-20	7.87	7.89	7.76	7.80	4879095
2011-07-21	7.85	8.00	7.82	7.95	6232002
2011-07-22	7.96	8.07	7.93	8.07	3043239
2011-07-25	7.96	8.08	7.92	8.05	5492781
2011-07-26	8.02	8.10	7.99	8.10	4760337
2011-07-27	8.18	8.23	7.71	7.83	11856438
2011-07-28	7.86	8.12	7.86	8.00	7653558
2011-07-29	7.89	8.17	7.83	8.02	5538060
2011-08-01	8.12	8.16	7.92	8.06	6780918
2011-08-02	7.95	8.01	7.71	7.79	8307954
2011-08-03	7.79	7.88	7.59	7.83	6800790
2011-08-04	7.68	7.73	7.46	7.47	10431432
2011-08-05	7.67	7.83	7.45	7.60	17244846
2011-08-08	7.41	7.56	6.77	6.80	17373168
2011-08-09	6.95	7.54	6.83	7.54	16261572
2011-08-10	7.36	7.55	7.08	7.16	13979547
2011-08-11	7.41	7.98	7.28	7.85	13207326
2011-08-12	7.94	8.05	7.63	7.66	6581520
2011-08-15	7.74	7.91	7.72	7.87	3927639
2011-08-16	7.77	7.90	7.37	7.66	16532298
2011-08-17	7.72	7.83	7.58	7.62	5146437
2011-08-18	7.37	7.39	7.15	7.20	7192866
2011-08-19	7.09	7.37	7.05	7.07	5630316
2011-08-22	7.22	7.27	6.97	6.99	4938021
2011-08-23	7.24	7.46	7.02	7.45	9103086
2011-08-24	7.50	7.71	7.43	7.68	6136146
2011-08-25	7.80	7.81	7.34	7.41	5004633
2011-08-26	7.35	7.63	7.24	7.58	4596078
2011-08-29	7.68	7.82	7.63	7.82	5627523
2011-08-30	7.74	7.89	7.66	7.81	5666394
2011-08-31	7.86	8.02	7.78	7.90	7327092
2011-09-01	7.95	7.96	7.69	7.72	5341341
2011-09-02	7.52	7.64	7.40	7.52	5675325
2011-09-06	7.16	7.32	7.12	7.23	10823181
2011-09-07	7.72	7.89	7.56	7.85	10819704
2011-09-08	7.76	7.86	7.65	7.71	7746540
2011-09-09	7.61	7.67	7.41	7.42	7237542
2011-09-12	7.28	7.61	7.24	7.61	8957130
2011-09-13	7.64	7.92	7.58	7.86	8505180
2011-09-14	7.93	8.07	7.76	7.93	9287478
2011-09-15	8.04	8.41	7.98	8.38	12492741
2011-09-16	8.46	8.59	8.28	8.42	20928816
2011-09-19	8.26	8.35	8.04	8.26	7973679
2011-09-20	8.30	8.42	8.12	8.23	7536162
2011-09-21	8.24	8.33	8.05	8.06	8225130
2011-09-22	7.78	8.07	7.67	8.00	14445717
2011-09-23	7.94	8.15	7.89	8.13	8548293
2011-09-26	8.24	8.35	8.00	8.33	7602999
2011-09-27	8.58	8.66	8.29	8.36	9346077
2011-09-28	8.29	8.29	7.98	8.00	7856748
2011-09-29	8.20	8.23	7.72	8.02	9042786
2011-09-30	7.89	7.92	7.71	7.71	6473220
2011-10-03	7.65	7.91	7.43	7.44	7947591
2011-10-04	7.32	7.67	7.23	7.65	11568585
2011-10-05	7.68	8.04	7.55	7.96	11531901
2011-10-06	7.90	8.17	7.78	8.15	5481075
2011-10-07	8.17	8.22	7.94	8.04	8395599
2011-10-10	8.21	8.40	8.18	8.37	5503980
2011-10-11	8.27	8.49	8.22	8.36	5314251
2011-10-12	8.55	8.65	8.38	8.43	13843488
2011-10-13	8.38	8.52	8.29	8.46	8214315
2011-10-14	8.58	8.60	8.41	8.49	5873790
2011-10-17	8.40	8.51	8.28	8.31	4964202
2011-10-18	8.31	8.40	8.12	8.36	12674847
2011-10-19	8.35	8.51	8.23	8.27	7150287
2011-10-20	8.25	8.43	8.20	8.37	6759168
2011-10-21	8.48	8.49	8.28	8.37	7434753
2011-10-24	8.36	8.62	8.35	8.54	6336900
2011-10-25	8.48	8.54	8.14	8.15	10019208
2011-10-26	8.20	8.42	7.89	8.10	15419382
2011-10-27	8.39	8.67	8.25	8.59	11462529
2011-10-28	8.54	8.67	8.52	8.56	6606402
2011-10-31	8.48	8.49	8.35	8.35	5557962
2011-11-01	8.03	8.42	7.76	8.12	22082484
2011-11-02	8.21	8.33	8.06	8.23	8333103
2011-11-03	8.33	8.54	8.15	8.44	8282415
2011-11-04	8.31	8.47	8.28	8.43	5787759
2011-11-07	8.43	8.58	8.37	8.55	4510185
2011-11-08	8.60	8.71	8.53	8.67	6217137
2011-11-09	8.46	8.52	8.40	8.41	9456318
2011-11-10	8.58	8.61	8.41	8.56	6039441
2011-11-11	8.69	8.89	8.66	8.84	5627310
2011-11-14	8.75	8.86	8.69	8.79	5507703
2011-11-15	8.80	8.94	8.68	8.88	4978170
2011-11-16	8.72	8.77	8.55	8.59	7913529
2011-11-17	8.58	8.62	8.44	8.48	6469050
2011-11-18	8.56	8.62	8.47	8.56	4009587
2011-11-21	8.39	8.46	8.32	8.39	5188068
2011-11-22	8.37	8.45	8.33	8.35	4256121
2011-11-23	8.25	8.30	8.20	8.20	5446419
2011-11-25	8.20	8.28	8.18	8.18	2514708
2011-11-28	8.44	8.48	8.34	8.41	5287203
2011-11-29	8.42	8.49	8.33	8.34	2885460
2011-11-30	8.71	8.76	8.55	8.75	7686027
2011-12-01	8.69	8.75	8.62	8.70	5331618
2011-12-02	8.80	8.83	8.57	8.63	5315073
2011-12-05	8.80	8.83	8.65	8.73	4673556
2011-12-06	8.70	8.77	8.65	8.72	3405735
2011-12-07	8.63	8.63	8.46	8.53	7300272
2011-12-08	8.49	8.49	8.28	8.29	7641012
2011-12-09	8.34	8.54	8.32	8.51	5923563
2011-12-12	8.39	8.41	8.21	8.28	6010746
2011-12-13	8.32	8.38	8.05	8.10	5567130
2011-12-14	8.06	8.12	7.97	8.02	4792065
2011-12-15	8.16	8.18	8.05	8.08	3781263
2011-12-16	8.14	8.17	7.99	8.01	5700954
2011-12-19	8.03	8.09	7.85	7.87	3860181
2011-12-20	7.99	8.19	7.99	8.14	3848457
2011-12-21	8.15	8.16	7.98	8.12	3631998
2011-12-22	8.14	8.24	8.10	8.18	2975493
2011-12-23	8.18	8.23	8.12	8.23	1328355
2011-12-27	8.19	8.30	8.17	8.21	2122782
2011-12-28	8.22	8.22	8.08	8.10	2211051
2011-12-29	8.13	8.23	8.10	8.21	1471224
2011-12-30	8.21	8.23	8.17	8.17	1903848
2012-01-03	8.34	8.42	8.30	8.32	4406385
2012-01-04	8.23	8.27	8.14	8.21	3302601
2012-01-05	8.12	8.24	8.05	8.22	3216408
2012-01-06	8.21	8.30	8.13	8.14	3576957
2012-01-09	8.14	8.22	8.09	8.11	2591667
2012-01-10	8.19	8.42	8.16	8.39	7941342
2012-01-11	8.39	8.40	8.30	8.35	7690824
2012-01-12	8.34	8.41	8.28	8.32	4607310
2012-01-13	8.25	8.28	8.19	8.27	3173352
2012-01-17	8.32	8.38	8.17	8.17	3186153
2012-01-18	8.19	8.28	8.16	8.26	3611877
2012-01-19	8.31	8.44	8.29	8.38	3173706
2012-01-20	8.37	8.49	8.31	8.45	4173378
2012-01-23	8.48	8.54	8.45	8.49	2808219
2012-01-24	8.48	8.58	8.45	8.55	4334643
2012-01-25	8.55	8.65	8.48	8.63	3957570
2012-01-26	8.69	8.76	8.56	8.61	5799705
2012-01-27	8.55	8.68	8.54	8.66	4361187
2012-01-30	8.58	8.58	8.42	8.43	5268873
2012-01-31	8.50	8.50	8.22	8.25	9026241
2012-02-01	8.32	8.49	8.24	8.26	7342899
2012-02-02	8.18	8.38	8.17	8.22	10808034
2012-02-03	8.35	8.40	8.30	8.36	10069884
2012-02-06	8.32	8.45	8.30	8.45	6240519
2012-02-07	8.44	8.61	8.39	8.57	6257301
2012-02-08	8.63	8.75	8.56	8.75	8244936
2012-02-09	8.75	8.78	8.59	8.63	5573529
2012-02-10	8.56	8.67	8.50	8.67	5458530
2012-02-13	8.74	8.82	8.68	8.79	5909229
2012-02-14	8.75	8.80	8.69	8.79	4645029
2012-02-15	8.83	8.83	8.67	8.74	6019734
2012-02-16	8.71	8.98	8.69	8.92	6767733
2012-02-17	8.92	8.96	8.82	8.94	6067875
2012-02-21	8.92	8.96	8.84	8.87	4898754
2012-02-22	8.83	8.86	8.72	8.74	6258609
2012-02-23	8.75	8.80	8.66	8.75	4675602
2012-02-24	8.77	8.93	8.73	8.90	3666591
2012-02-27	8.82	8.97	8.73	8.93	3421713
2012-02-28	8.94	8.94	8.84	8.88	5824458
2012-02-29	8.92	9.00	8.77	8.78	5609199
2012-03-01	8.80	8.91	8.73	8.77	6706269
2012-03-02	8.79	8.82	8.69	8.70	4114911
2012-03-05	8.72	8.77	8.67	8.72	4870818
2012-03-06	8.62	8.66	8.47	8.49	4461216
2012-03-07	8.51	8.56	8.47	8.55	4158672
2012-03-08	8.61	8.66	8.56	8.65	3120780
2012-03-09	8.66	8.79	8.64	8.71	3284403
2012-03-12	8.69	8.74	8.59	8.61	5193381
2012-03-13	8.65	8.91	8.65	8.91	5911830
2012-03-14	8.91	8.95	8.81	8.83	3011229
2012-03-15	8.85	8.95	8.78	8.92	3604719
2012-03-16	8.95	8.98	8.84	8.87	5133987
2012-03-19	8.91	9.00	8.80	8.93	2802957
2012-03-20	8.90	8.96	8.86	8.91	4841952
2012-03-21	8.94	8.98	8.81	8.95	4098432
2012-03-22	8.87	8.99	8.85	8.96	5219184
2012-03-23	8.93	8.95	8.73	8.88	4339479
2012-03-26	8.96	9.06	8.91	9.06	4341570
2012-03-27	9.07	9.11	8.86	8.87	3997650
2012-03-28	8.85	8.92	8.75	8.81	5582286
2012-03-29	8.74	8.76	8.56	8.61	7260708
2012-03-30	8.65	8.69	8.56	8.63	4929114
2012-04-02	8.61	8.71	8.56	8.64	6919503
2012-04-03	8.61	8.65	8.51	8.58	4734417
2012-04-04	8.48	8.53	8.41	8.41	4289595
2012-04-05	8.36	8.56	8.36	8.51	10725708
2012-04-09	8.37	8.49	8.36	8.45	3874974
2012-04-10	8.39	8.40	8.16	8.20	9787068
2012-04-11	8.30	8.35	8.23	8.24	6941040
2012-04-12	8.24	8.33	8.19	8.32	3398997
2012-04-13	8.27	8.32	8.19	8.19	3102696
2012-04-16	8.24	8.24	8.13	8.14	3719400
2012-04-17	8.20	8.29	8.17	8.26	5745975
2012-04-18	8.21	8.30	8.20	8.24	4653702
2012-04-19	8.24	8.30	8.19	8.23	4884108
2012-04-20	8.27	8.38	8.25	8.35	7036401
2012-04-23	8.24	8.36	8.24	8.34	7575168
2012-04-24	8.33	8.51	8.33	8.44	9607041
2012-04-25	8.34	8.50	8.33	8.37	13474971
2012-04-26	8.32	8.40	8.25	8.36	7696053
2012-04-27	8.40	8.43	8.35	8.38	8177505
2012-04-30	8.36	8.36	8.15	8.19	9803238
2012-05-01	8.17	8.26	8.14	8.15	6987684
2012-05-02	8.11	8.11	8.00	8.03	5778705
2012-05-03	8.04	8.06	7.75	7.89	11528229
2012-05-04	7.84	7.97	7.84	7.89	9299103
2012-05-07	7.83	7.89	7.77	7.81	7967508
2012-05-08	7.74	7.89	7.69	7.88	10479753
2012-05-09	7.79	8.04	7.77	8.02	14965035
2012-05-10	8.07	8.08	7.87	7.91	9078150
2012-05-11	7.81	7.89	7.73	7.79	6084126
2012-05-14	7.71	7.89	7.67	7.85	10080420
2012-05-15	7.83	7.94	7.81	7.89	8738076
2012-05-16	7.95	7.97	7.70	7.71	7066086
2012-05-17	7.70	7.79	7.67	7.67	8145048
2012-05-18	7.71	7.85	7.31	7.33	32241963
2012-05-21	7.20	7.66	7.19	7.59	23735766
2012-05-22	7.59	7.66	7.40	7.44	12266028
2012-05-23	7.27	7.32	7.16	7.27	23794671
2012-05-24	7.30	7.31	7.19	7.27	9197622
2012-05-25	7.28	7.41	7.23	7.35	8851578
2012-05-29	7.43	7.53	7.31	7.41	7087140
2012-05-30	7.35	7.35	7.25	7.27	8349915
2012-05-31	7.29	7.34	7.20	7.29	6740481
2012-06-01	7.16	7.19	7.11	7.13	7815531
2012-06-04	7.12	7.20	7.08	7.13	5537655
2012-06-05	7.12	7.32	7.11	7.29	6290466
2012-06-06	7.32	7.45	7.27	7.41	10070970
2012-06-07	7.40	7.46	7.33	7.37	8765082
2012-06-08	7.39	7.41	7.28	7.37	8291250
2012-06-11	7.37	7.40	7.14	7.15	8568330
2012-06-12	7.18	7.25	7.08	7.24	7668867
2012-06-13	7.15	7.20	7.08	7.11	7241223
2012-06-14	7.13	7.18	7.06	7.09	7714224
2012-06-15	7.09	7.17	7.01	7.16	6076305
2012-06-18	7.15	7.26	7.11	7.23	5306166
2012-06-19	7.27	7.40	7.25	7.38	5875740
2012-06-20	7.38	7.50	7.34	7.41	6488961
2012-06-21	7.45	7.45	7.17	7.18	4898805
2012-06-22	7.19	7.28	7.17	7.26	7393443
2012-06-25	7.15	7.20	7.06	7.08	4099476
2012-06-26	7.12	7.14	7.02	7.10	4864215
2012-06-27	7.13	7.22	7.06	7.21	4159173
2012-06-28	7.16	7.29	7.12	7.29	3361653
2012-06-29	7.43	7.58	7.38	7.56	7184925
2012-07-02	7.59	7.64	7.52	7.63	5084490
2012-07-03	7.62	7.64	7.57	7.59	1531719
2012-07-05	7.55	7.61	7.50	7.52	3290028
2012-07-06	7.45	7.46	7.35	7.41	3054015
2012-07-09	7.36	7.40	7.25	7.28	4213005
2012-07-10	7.32	7.40	7.19	7.22	3660711
2012-07-11	7.23	7.39	7.22	7.37	3738756
2012-07-12	7.30	7.37	7.21	7.35	3026541
2012-07-13	7.35	7.56	7.34	7.52	3971469
2012-07-16	7.51	7.59	7.45	7.50	2994330
2012-07-17	7.60	7.60	7.47	7.59	2484267
2012-07-18	7.56	7.66	7.54	7.63	2506908
2012-07-19	7.64	7.68	7.54	7.60	3038607
2012-07-20	7.52	7.53	7.38	7.46	2884821
2012-07-23	7.35	7.41	7.30	7.38	2397735
2012-07-24	7.37	7.43	7.24	7.28	4797108
2012-07-25	7.60	7.75	7.48	7.62	9129975
2012-07-26	7.76	7.77	7.68	7.74	4880358
2012-07-27	7.81	7.83	7.71	7.75	7113342
2012-07-30	7.74	7.82	7.64	7.72	4416693
2012-07-31	7.65	7.65	7.50	7.57	7177935
2012-08-01	7.62	7.71	7.54	7.60	6269784
2012-08-02	7.56	7.62	7.45	7.54	5689791
2012-08-03	7.69	7.80	7.64	7.65	5905332
2012-08-06	7.69	7.78	7.68	7.72	2716620
2012-08-07	7.77	7.87	7.74	7.80	2994246
2012-08-08	7.73	7.82	7.73	7.76	3320994
2012-08-09	7.74	7.79	7.70	7.76	2273643
2012-08-10	7.73	7.79	7.72	7.79	2491692
2012-08-13	7.79	7.84	7.74	7.79	2553264
2012-08-14	7.81	7.84	7.70	7.73	2802363
2012-08-15	7.71	7.79	7.71	7.77	2283612
2012-08-16	7.74	7.83	7.72	7.81	4156863
2012-08-17	7.82	7.91	7.76	7.86	3803379
2012-08-20	7.88	7.89	7.82	7.85	2761002
2012-08-21	7.89	8.04	7.83	7.91	5282889
2012-08-22	7.88	7.88	7.68	7.73	4491750
2012-08-23	7.71	7.72	7.61	7.62	3832005
2012-08-24	7.59	7.63	7.50	7.59	4996629
2012-08-27	7.64	7.69	7.60	7.63	2934483
2012-08-28	7.62	7.75	7.60	7.70	3579615
2012-08-29	7.72	7.73	7.64	7.67	3513780
2012-08-30	7.60	7.62	7.54	7.60	3032499
2012-08-31	7.60	7.65	7.53	7.62	3640017
2012-09-04	7.60	7.77	7.59	7.75	3446235
2012-09-05	7.76	7.78	7.67	7.76	3865299
2012-09-06	7.81	7.92	7.77	7.91	3309201
2012-09-07	7.92	7.98	7.89	7.91	3451737
2012-09-10	7.87	7.98	7.84	7.86	2410959
2012-09-11	7.84	7.97	7.83	7.89	3637563
2012-09-12	7.85	7.94	7.83	7.94	2702433
2012-09-13	7.92	8.09	7.89	8.07	3479634
2012-09-14	8.09	8.17	8.06	8.16	4963146
2012-09-17	8.13	8.15	7.96	8.04	4947387
2012-09-18	7.99	8.01	7.87	7.88	3783750
2012-09-19	7.87	8.01	7.83	8.00	5836266
2012-09-20	7.97	7.98	7.86	7.90	4000065
2012-09-21	7.95	7.98	7.88	7.93	5618316
2012-09-24	7.88	7.97	7.76	7.91	4132602
2012-09-25	7.96	7.96	7.69	7.72	4386297
2012-09-26	7.73	7.73	7.63	7.64	2908899
2012-09-27	7.71	7.86	7.64	7.81	4180263
2012-09-28	7.75	7.81	7.70	7.76	3616584
2012-10-01	7.79	7.91	7.79	7.84	3969213
2012-10-02	7.88	7.88	7.77	7.77	5739309
2012-10-03	7.78	7.80	7.73	7.75	2630370
2012-10-04	7.79	7.94	7.75	7.90	2728305
2012-10-05	7.94	8.01	7.85	7.86	3306516
2012-10-08	7.82	7.91	7.80	7.85	2064462
2012-10-09	7.82	7.86	7.72	7.77	2862525
2012-10-10	7.82	7.92	7.78	7.85	4235124
2012-10-11	7.93	7.93	7.82	7.83	2696115
2012-10-12	7.82	7.84	7.72	7.75	3059154
2012-10-15	7.76	7.91	7.70	7.90	2980740
2012-10-16	7.94	8.06	7.89	8.03	3704790
2012-10-17	8.01	8.16	7.95	8.16	3198966
2012-10-18	8.14	8.19	8.12	8.19	3156792
2012-10-19	8.14	8.19	8.01	8.09	3621249
2012-10-22	8.02	8.12	7.97	8.04	3662772
2012-10-23	7.95	8.13	7.92	8.04	5095308
2012-10-24	8.07	8.14	7.83	7.86	7630389
2012-10-25	7.87	8.06	7.85	7.96	4948302
2012-10-26	7.96	7.99	7.88	7.92	1708746
2012-10-31	8.00	8.01	7.89	7.93	4691682
2012-11-01	7.96	8.10	7.92	8.05	4595247
2012-11-02	8.09	8.12	8.01	8.01	2677962
2012-11-05	7.97	8.12	7.93	8.09	2247987
2012-11-06	8.11	8.17	8.03	8.14	2984559
2012-11-07	8.03	8.07	7.91	7.93	4749150
2012-11-08	7.92	8.05	7.85	7.85	3213192
2012-11-09	7.84	7.98	7.83	7.86	2666091
2012-11-12	7.89	7.94	7.78	7.83	2159997
2012-11-13	7.78	7.91	7.72	7.72	2829819
2012-11-14	7.73	7.76	7.59	7.60	5094231
2012-11-15	7.60	7.70	7.54	7.69	4846941
2012-11-16	7.69	7.72	7.60	7.65	5290974
2012-11-19	7.74	7.77	7.70	7.77	3932202
2012-11-20	7.75	7.75	7.65	7.71	4019343
2012-11-21	7.72	7.75	7.66	7.74	1744491
2012-11-23	7.78	7.93	7.74	7.93	1608315
2012-11-26	7.91	7.93	7.82	7.85	2338854
2012-11-27	7.83	7.93	7.81	7.87	2872842
2012-11-28	7.82	8.06	7.82	7.98	5277636
2012-11-29	8.00	8.12	7.97	8.09	2908872
2012-11-30	8.08	8.14	8.04	8.08	3152193
2012-12-03	8.11	8.13	7.94	7.96	4215315
2012-12-04	7.96	8.05	7.96	8.05	3425181
2012-12-05	8.06	8.09	7.88	7.89	7978242
2012-12-06	7.89	7.94	7.82	7.90	6063012
2012-12-07	7.94	7.97	7.87	7.90	2426097
2012-12-10	7.92	7.98	7.81	7.83	3657408
2012-12-11	7.88	7.90	7.82	7.85	4221612
2012-12-12	7.83	8.25	7.80	8.10	13678080
2012-12-13	8.06	8.15	8.06	8.11	7057398
2012-12-14	7.99	8.13	7.99	8.07	4687680
2012-12-17	8.11	8.23	8.09	8.23	4197081
2012-12-18	8.20	8.41	8.16	8.40	5435907
2012-12-19	8.36	8.47	8.36	8.41	4458918
2012-12-20	8.92	8.93	8.56	8.70	16182099
2012-12-21	8.61	8.61	8.43	8.50	7628568
2012-12-24	8.53	8.53	8.39	8.41	1526448
2012-12-26	8.42	8.45	8.36	8.39	1869243
2012-12-27	8.40	8.40	8.28	8.35	2444406
2012-12-28	8.29	8.38	8.28	8.30	3764331
2012-12-31	8.29	8.34	8.25	8.33	2138304
2013-01-02	8.47	8.59	8.43	8.59	3931749
2013-01-03	8.58	8.88	8.42	8.79	10508643
2013-01-04	8.77	8.83	8.73	8.83	4151421
2013-01-07	8.82	8.82	8.72	8.76	2588571
2013-01-08	8.73	8.75	8.65	8.70	2956350
2013-01-09	8.67	8.83	8.67	8.79	2743866
2013-01-10	8.83	8.88	8.79	8.88	2791791
2013-01-11	8.83	8.87	8.80	8.86	2014263
2013-01-14	8.87	8.92	8.83	8.91	3189813
2013-01-15	8.91	8.95	8.83	8.93	2401290
2013-01-16	8.90	9.02	8.88	8.95	3312345
2013-01-17	8.99	9.07	8.93	9.02	2881626
2013-01-18	9.04	9.09	9.01	9.04	2079876
2013-01-22	9.07	9.17	9.04	9.17	2913189
2013-01-23	9.16	9.17	9.03	9.13	2578305
2013-01-24	9.13	9.20	9.13	9.17	2311986
2013-01-25	9.23	9.24	9.12	9.23	1863453
2013-01-28	9.21	9.30	9.18	9.26	2607549
2013-01-29	9.24	9.33	9.22	9.30	3675402
2013-01-30	9.28	9.33	9.26	9.32	2945436
2013-01-31	9.26	9.50	9.13	9.44	6516588
2013-02-01	9.54	9.69	9.47	9.55	5477241
2013-02-04	9.52	9.54	9.37	9.45	3344289
2013-02-05	9.53	9.64	9.42	9.60	4220169
2013-02-06	9.55	9.68	9.50	9.67	3057000
2013-02-07	9.66	9.76	9.61	9.75	2827887
2013-02-08	9.80	9.83	9.71	9.82	2591268
2013-02-11	9.83	10.72	9.77	10.13	20122314
2013-02-12	10.44	10.55	9.98	10.18	10154847
2013-02-13	10.15	10.57	10.15	10.55	9632001
2013-02-14	10.50	10.50	10.14	10.20	16959063
2013-02-15	10.19	10.60	10.17	10.36	8296593
2013-02-19	10.41	10.52	10.37	10.50	3854970
2013-02-20	10.46	10.51	10.33	10.35	4263483
2013-02-21	10.34	10.41	10.25	10.33	3233175
2013-02-22	10.35	10.48	10.34	10.45	5219886
2013-02-25	10.51	10.59	10.27	10.28	3538104
2013-02-26	10.38	10.58	10.35	10.48	5543574
2013-02-27	10.42	10.63	10.42	10.60	3050274
2013-02-28	10.60	10.63	10.54	10.55	3493644
2013-03-01	10.53	10.57	10.39	10.53	4838778
2013-03-04	10.48	10.68	10.44	10.68	4885122
2013-03-05	10.69	10.94	10.69	10.82	5757003
2013-03-06	10.82	10.93	10.72	10.74	4283283
2013-03-07	10.77	10.79	10.66	10.67	4295784
2013-03-08	10.74	10.78	10.66	10.68	3442314
2013-03-11	10.67	10.80	10.64	10.77	2042988
2013-03-12	10.68	10.75	10.67	10.70	2829189
2013-03-13	10.70	10.78	10.64	10.71	2875986
2013-03-14	10.73	10.93	10.73	10.87	2539080
2013-03-15	10.92	10.96	10.81	10.86	5337456
2013-03-18	10.72	10.82	10.67	10.77	2232366
2013-03-19	10.78	10.80	10.48	10.66	4667028
2013-03-20	10.69	10.74	10.62	10.65	4179639
2013-03-21	10.62	10.80	10.61	10.68	3607170
2013-03-22	10.73	10.81	10.67	10.79	2247903
2013-03-25	10.81	10.90	10.68	10.71	2540052
2013-03-26	10.76	10.85	10.74	10.84	2252319
2013-03-27	10.72	10.84	10.65	10.79	2907885
2013-03-28	10.76	10.80	10.70	10.77	3337164
2013-04-01	10.76	10.83	10.65	10.67	2070489
2013-04-02	10.04	10.04	9.24	9.30	34331187
2013-04-03	9.34	9.53	9.29	9.42	11937303
2013-04-04	9.46	9.62	9.44	9.52	7060374
2013-04-05	9.45	9.63	9.45	9.59	7433691
2013-04-08	9.59	9.67	9.50	9.67	4312167
2013-04-09	9.70	9.72	9.45	9.58	5419623
2013-04-10	9.57	9.67	9.57	9.67	6085467
2013-04-11	9.66	9.81	9.64	9.72	5263407
2013-04-12	9.70	9.74	9.64	9.73	3656574
2013-04-15	9.67	9.76	9.51	9.51	2929248
2013-04-16	9.56	9.62	9.39	9.55	3722307
2013-04-17	9.39	9.53	9.39	9.43	5096715
2013-04-18	9.50	9.51	9.26	9.31	4470939
2013-04-19	9.35	9.37	9.29	9.32	4723218
2013-04-22	9.31	9.40	9.16	9.38	7539642
2013-04-23	9.41	9.52	9.38	9.49	4851912
2013-04-24	9.47	9.55	9.21	9.40	6661425
2013-04-25	9.46	9.64	9.40	9.58	6108849
2013-04-26	9.59	9.68	9.55	9.64	3746958
2013-04-29	9.67	9.72	9.63	9.70	3910293
2013-04-30	9.67	9.83	9.67	9.83	5244453
2013-05-01	9.78	9.84	9.70	9.75	2758089
2013-05-02	9.76	9.99	9.74	9.99	4309290
2013-05-03	10.05	10.18	10.05	10.15	8183112
2013-05-06	10.18	10.23	10.04	10.05	3899508
2013-05-07	10.07	10.16	10.06	10.07	4406487
2013-05-08	10.07	10.20	10.01	10.18	3673407
2013-05-09	10.17	10.19	10.05	10.08	3295800
2013-05-10	10.06	10.20	10.02	10.17	4205106
2013-05-13	10.16	10.23	10.08	10.16	2790129
2013-05-14	10.14	10.38	10.14	10.31	3823410
2013-05-15	10.30	10.43	10.25	10.38	3789987
2013-05-16	10.33	10.38	10.23	10.25	3152004
2013-05-17	10.26	10.45	10.17	10.42	6972135
2013-05-20	10.40	10.50	10.35	10.45	3032988
2013-05-21	10.42	10.51	10.36	10.40	3240759
2013-05-22	10.13	10.56	10.11	10.33	9169641
2013-05-23	10.24	10.32	10.13	10.31	6665439
2013-05-24	10.26	10.27	10.10	10.24	3030042
2013-05-28	10.40	10.55	10.33	10.49	4898454
2013-05-29	10.50	10.60	10.42	10.53	4980930
2013-05-30	10.51	10.82	10.45	10.72	4154259
2013-05-31	10.71	10.77	10.49	10.49	4959060
2013-06-03	10.49	10.53	10.18	10.35	3925245
2013-06-04	10.39	10.50	10.25	10.28	4083897
2013-06-05	10.34	10.40	10.20	10.35	4511598
2013-06-06	10.38	10.62	10.36	10.62	3334413
2013-06-07	10.73	10.96	10.65	10.96	3881625
2013-06-10	11.00	11.14	10.86	10.97	3351327
2013-06-11	10.82	10.85	10.66	10.71	3569412
2013-06-12	10.72	10.76	10.44	10.45	3859815
2013-06-13	10.40	10.91	10.40	10.86	6565518
2013-06-14	10.89	10.99	10.78	10.87	2973639
2013-06-17	10.95	11.09	10.87	11.01	2410731
2013-06-18	10.99	11.12	10.98	11.06	2980659
2013-06-19	11.03	11.04	10.88	10.90	2924913
2013-06-20	10.84	11.00	10.75	10.92	5862243
2013-06-21	11.01	11.02	10.80	10.86	8353311
2013-06-24	10.81	10.86	10.51	10.62	3535323
2013-06-25	10.66	10.88	10.64	10.78	4276764
2013-06-26	10.90	10.95	10.77	10.81	5272959
2013-06-27	10.89	10.96	10.81	10.95	3556389
2013-06-28	10.93	10.98	10.80	10.93	4184073
2013-07-01	10.98	11.15	10.93	11.04	2871711
2013-07-02	11.08	11.17	10.95	11.02	2154696
2013-07-03	10.95	10.99	10.87	10.91	1230648
2013-07-05	10.92	11.10	10.91	11.10	2204097
2013-07-08	11.13	11.17	11.04	11.05	2428383
2013-07-09	11.11	11.15	11.02	11.08	2741199
2013-07-10	11.10	11.14	10.99	11.09	2738193
2013-07-11	11.20	11.40	11.19	11.37	4275306
2013-07-12	11.42	11.46	11.36	11.43	2102544
2013-07-15	11.44	11.47	11.35	11.38	1919439
2013-07-16	11.37	11.40	11.17	11.26	3104343
2013-07-17	11.29	11.33	11.20	11.22	1768299
2013-07-18	11.26	11.40	11.22	11.38	1481805
2013-07-19	11.36	11.36	11.24	11.30	2396253
2013-07-22	11.36	11.37	11.15	11.25	3090807
2013-07-23	11.22	11.38	11.22	11.28	3674127
2013-07-24	11.30	11.32	10.88	10.94	4048206
2013-07-25	10.92	11.08	10.88	11.08	4894476
2013-07-26	10.98	10.99	10.83	10.97	3015192
2013-07-29	10.93	11.00	10.87	11.00	2758008
2013-07-30	10.69	10.84	10.62	10.82	5785536
2013-07-31	10.78	10.90	10.76	10.80	5638743
2013-08-01	10.90	11.07	10.86	11.07	4103172
2013-08-02	11.05	11.06	10.96	10.99	2282961
2013-08-05	10.93	10.94	10.85	10.87	1704381
2013-08-06	10.89	10.90	10.77	10.84	3427413
2013-08-07	10.83	10.83	10.68	10.75	1936143
2013-08-08	10.79	10.83	10.71	10.77	2286939
2013-08-09	10.76	10.83	10.64	10.64	2532396
2013-08-12	10.63	10.76	10.59	10.65	4235811
2013-08-13	10.63	10.70	10.57	10.64	2346480
2013-08-14	10.62	10.73	10.59	10.65	1981998
2013-08-15	10.56	10.59	10.31	10.38	4733634
2013-08-16	10.36	10.44	10.24	10.26	3891399
2013-08-19	10.25	10.37	10.21	10.26	3999213
2013-08-20	10.25	10.45	10.25	10.41	4309617
2013-08-21	10.62	10.68	10.49	10.51	5468022
2013-08-22	10.53	10.63	9.94	10.15	7178793
2013-08-23	10.23	10.32	10.16	10.28	6226839
2013-08-26	10.30	10.33	10.22	10.22	3573789
2013-08-27	10.13	10.16	9.95	9.98	4711980
2013-08-28	10.00	10.06	9.90	9.95	5643075
2013-08-29	9.91	10.07	9.90	10.02	3571239
2013-08-30	10.08	10.13	9.92	9.95	3758496
2013-09-03	10.12	10.16	9.89	9.93	3603150
2013-09-04	9.93	10.11	9.84	10.00	7254516
2013-09-05	9.99	10.14	9.99	10.09	3511422
2013-09-06	10.15	10.22	9.97	10.17	4563651
2013-09-09	10.19	10.24	10.12	10.22	3438780
2013-09-10	10.27	10.37	10.25	10.33	2537331
2013-09-11	10.24	10.40	10.21	10.33	3998751
2013-09-12	10.38	10.44	10.25	10.43	5190099
2013-09-13	10.42	10.44	10.34	10.42	3825474
2013-09-16	10.52	10.56	10.40	10.47	5072634
2013-09-17	10.47	10.52	10.44	10.51	2710746
2013-09-18	10.49	10.62	10.41	10.59	8449668
2013-09-19	10.58	10.69	10.55	10.67	4134387
2013-09-20	10.70	10.78	10.65	10.69	4822971
2013-09-23	10.64	10.89	10.63	10.69	7878045
2013-09-24	10.71	10.81	10.66	10.73	3858534
2013-09-25	10.73	10.80	10.67	10.68	3183534
2013-09-26	10.68	10.88	10.68	10.86	2762709
2013-09-27	10.77	10.77	10.70	10.73	1651467
2013-09-30	10.62	10.71	10.58	10.70	2813118
2013-10-01	10.70	10.83	10.65	10.80	3610386
2013-10-02	10.77	10.80	10.67	10.79	3131262
2013-10-03	10.74	10.83	10.67	10.77	3960126
2013-10-04	10.78	11.00	10.76	10.97	4942974
2013-10-07	10.89	10.91	10.76	10.76	2867883
2013-10-08	10.76	10.81	10.59	10.60	3430962
2013-10-09	10.65	10.79	10.59	10.67	3736371
2013-10-10	10.75	11.02	10.75	11.01	2579019
2013-10-11	10.96	11.11	10.96	11.06	3192129
2013-10-14	11.00	11.21	11.00	11.18	2340513
2013-10-15	11.18	11.28	11.06	11.11	2865516
2013-10-16	11.20	11.31	11.13	11.23	3058755
2013-10-17	11.16	11.39	11.16	11.36	2417214
2013-10-18	11.40	11.41	11.33	11.38	1923720
2013-10-21	11.37	11.41	11.13	11.23	4244322
2013-10-22	11.28	11.38	11.19	11.19	3901023
2013-10-23	11.25	11.87	11.23	11.85	7345428
2013-10-24	11.84	12.08	11.84	11.88	4269579
2013-10-25	11.84	12.01	11.82	11.90	3401802
2013-10-28	11.90	11.98	11.88	11.91	3719910
2013-10-29	11.93	12.01	11.89	12.00	4114572
2013-10-30	11.98	11.99	11.84	11.91	2375832
2013-10-31	11.85	11.90	11.78	11.81	3497814
2013-11-01	11.81	11.85	11.67	11.77	3770010
2013-11-04	11.83	11.84	11.73	11.82	1737948
2013-11-05	11.73	11.88	11.69	11.77	2194170
2013-11-06	11.82	11.89	11.79	11.83	1791021
2013-11-07	11.89	11.95	11.69	11.71	1931796
2013-11-08	11.75	12.00	11.71	11.98	2895261
2013-11-11	11.94	12.07	11.84	11.97	2388561
2013-11-12	11.97	12.08	11.89	11.95	2247447
2013-11-13	11.85	12.06	11.84	12.06	1975689
2013-11-14	12.11	12.41	12.03	12.40	4787931
2013-11-15	12.40	12.40	12.26	12.36	5026977
2013-11-18	12.39	12.54	12.29	12.53	4201839
2013-11-19	12.33	12.87	12.30	12.74	6402849
2013-11-20	12.72	12.89	12.67	12.83	5186223
2013-11-21	12.91	13.00	12.85	12.97	4430424
2013-11-22	13.00	13.23	12.97	13.20	4725342
2013-11-25	13.20	13.28	13.09	13.10	4118985
2013-11-26	13.09	13.14	12.93	12.93	2941272
2013-11-27	12.94	13.03	12.82	12.88	2896977
2013-11-29	12.93	13.22	12.86	13.10	2600577
2013-12-02	13.16	13.55	13.10	13.13	5027937
2013-12-03	13.07	13.17	12.90	13.01	3419133
2013-12-04	13.00	13.46	12.91	13.32	7255239
2013-12-05	13.19	13.29	12.94	12.95	4959216
2013-12-06	13.09	13.11	12.74	12.96	6066396
2013-12-09	13.00	13.04	12.90	12.97	3607638
2013-12-10	12.94	13.00	12.82	12.96	3248724
2013-12-11	12.93	13.00	12.87	12.90	3417423
2013-12-12	12.91	13.01	12.84	12.93	4359063
2013-12-13	12.99	12.99	12.85	12.85	2909073
2013-12-16	12.91	12.99	12.82	12.91	3509970
2013-12-17	12.91	13.11	12.91	13.10	3149508
2013-12-18	13.08	13.20	12.85	13.20	4835175
2013-12-19	13.15	13.19	13.08	13.15	2582826
2013-12-20	13.20	13.36	13.13	13.32	5100399
2013-12-23	13.12	13.28	13.12	13.25	2638044
2013-12-24	13.24	13.32	13.11	13.30	1044024
2013-12-26	13.31	13.41	13.27	13.33	1543626
2013-12-27	13.32	13.38	13.25	13.31	1548537
2013-12-30	13.27	13.32	13.20	13.28	1847529
2013-12-31	13.32	13.38	13.21	13.27	1666938
2014-01-02	13.30	13.32	13.05	13.07	3154044
2014-01-03	13.10	13.33	13.10	13.26	3666885
2014-01-06	13.23	13.35	13.17	13.29	4574952
2014-01-07	13.37	13.46	13.27	13.36	2751873
2014-01-08	13.57	13.58	13.34	13.39	5144556
2014-01-09	13.49	13.58	13.38	13.41	2499651
2014-01-10	13.41	13.51	13.28	13.31	3164124
2014-01-13	13.24	13.42	12.97	13.05	3218223
2014-01-14	13.11	13.27	13.07	13.25	2509647
2014-01-15	13.30	13.30	13.03	13.17	3200205
2014-01-16	13.13	13.33	13.13	13.33	5581713
2014-01-17	13.32	13.33	13.14	13.24	3128250
2014-01-21	13.26	13.37	13.10	13.13	3636288
2014-01-22	13.12	13.25	13.07	13.17	2994975
2014-01-23	13.10	13.16	12.81	12.90	3661005
2014-01-24	12.77	12.87	12.53	12.53	3907092
2014-01-27	12.63	12.69	12.40	12.44	3009447
2014-01-28	12.40	12.61	12.39	12.55	4810425
2014-01-29	12.47	12.59	12.35	12.40	4478886
2014-01-30	12.47	12.88	12.47	12.80	4325706
2014-01-31	12.63	12.88	12.50	12.72	4541919
2014-02-03	12.72	12.84	12.36	12.38	4477305
2014-02-04	12.37	12.72	12.12	12.60	5815317
2014-02-05	12.43	12.78	12.28	12.72	4291683
2014-02-06	12.79	12.87	12.58	12.62	4100049
2014-02-07	12.67	12.69	12.49	12.51	5756286
2014-02-10	12.54	12.58	12.45	12.50	5460321
2014-02-11	12.50	12.84	12.50	12.79	3198456
2014-02-12	12.78	12.91	12.73	12.86	2194674
2014-02-13	12.82	12.95	12.77	12.90	1174584
2014-02-14	12.87	12.92	12.77	12.91	1781202
2014-02-18	12.97	13.21	12.91	13.04	3193395
2014-02-19	13.07	13.26	13.00	13.19	5722971
2014-02-20	13.14	13.21	13.06	13.16	2873127
2014-02-21	13.14	13.25	12.96	12.98	4864902
2014-02-24	12.93	13.22	12.88	13.04	3189399
2014-02-25	12.99	13.13	12.89	13.02	3065733
2014-02-26	13.01	13.10	12.77	12.78	5139405
2014-02-27	12.76	12.85	12.69	12.81	4443204
2014-02-28	12.83	13.02	12.75	12.80	3400545
2014-03-03	12.64	12.89	12.62	12.78	3977274
2014-03-04	13.18	13.30	13.03	13.27	4671351
2014-03-05	13.11	13.36	12.90	13.35	3225906
2014-03-06	13.32	13.65	13.31	13.57	3736140
2014-03-07	13.59	13.75	13.52	13.60	3948891
2014-03-10	13.56	13.63	13.40	13.42	3321699
2014-03-11	13.37	13.46	13.17	13.18	3683709
2014-03-12	13.12	13.18	12.94	13.13	3282843
2014-03-13	13.16	13.23	12.93	12.94	3516921
2014-03-14	12.93	13.14	12.84	13.11	5522847
2014-03-17	13.16	13.30	13.12	13.24	2706834
2014-03-18	13.14	13.24	12.71	12.83	8829873
2014-03-19	12.86	12.92	12.43	12.50	8130216
2014-03-20	12.48	12.56	12.43	12.50	6724554
2014-03-21	12.65	12.66	12.44	12.51	7201650
2014-03-24	12.61	12.72	12.49	12.70	6426957
2014-03-25	12.74	12.87	12.58	12.72	4067100
2014-03-26	12.77	12.82	12.52	12.53	4579710
2014-03-27	12.54	12.64	12.12	12.38	7452513
2014-03-28	12.41	12.55	12.19	12.24	5915484
2014-03-31	12.21	12.54	12.21	12.31	6502887
2014-04-01	12.44	12.44	11.84	11.93	17509122
2014-04-02	12.01	12.37	11.88	12.33	7057926
2014-04-03	12.37	12.44	12.03	12.15	7388958
2014-04-04	12.21	12.28	11.67	12.10	12092802
2014-04-07	12.10	12.13	11.88	11.93	12340233
2014-04-08	11.94	12.09	11.56	11.60	10585683
2014-04-09	11.30	11.65	11.23	11.63	11478636
2014-04-10	11.63	11.91	11.42	11.63	12228408
2014-04-11	11.60	11.74	11.35	11.59	11587827
2014-04-14	11.60	11.79	11.35	11.47	5999067
2014-04-15	11.45	11.51	11.16	11.38	8929905
2014-04-16	11.46	11.66	11.41	11.58	6423492
2014-04-17	11.79	11.82	11.50	11.67	5018967
2014-04-21	11.68	11.88	11.62	11.83	4621197
2014-04-22	12.01	12.27	11.94	12.21	8579754
2014-04-23	12.15	12.22	12.03	12.20	5671242
2014-04-24	11.62	12.34	11.62	12.09	6721599
2014-04-25	12.15	12.16	11.98	12.02	6031407
2014-04-28	12.08	12.15	11.94	12.10	4933758
2014-04-29	12.09	12.23	12.06	12.17	6290691
2014-04-30	12.21	12.38	12.13	12.30	4847604
2014-05-01	12.32	12.44	12.21	12.31	2663961
2014-05-02	12.31	12.45	12.28	12.28	2789034
2014-05-05	12.15	12.32	12.07	12.23	2503926
2014-05-06	12.22	12.22	12.06	12.10	4611282
2014-05-07	12.13	12.46	12.13	12.29	4055112
2014-05-08	12.28	12.42	12.17	12.19	3482580
2014-05-09	12.12	12.21	12.07	12.12	5111199
2014-05-12	12.22	12.35	12.21	12.28	2772504
2014-05-13	12.26	12.33	11.57	12.17	5731653
2014-05-14	12.19	12.31	12.14	12.18	4506771
2014-05-15	12.17	12.21	12.00	12.07	4764054
2014-05-16	12.04	12.10	11.92	12.02	4366680
2014-05-19	11.95	12.12	11.93	12.07	2038695
2014-05-20	12.09	12.16	11.90	11.92	3263871
2014-05-21	11.97	12.17	11.91	12.10	3374127
2014-05-22	12.08	12.17	12.03	12.12	2182719
2014-05-23	12.15	12.18	12.06	12.15	2124351
2014-05-27	12.20	12.45	12.19	12.31	4499265
2014-05-28	12.33	12.50	12.30	12.46	3212469
2014-05-29	12.50	12.59	12.41	12.57	3077871
2014-05-30	12.50	12.72	12.48	12.63	4088958
2014-06-02	12.65	12.69	12.54	12.59	2627559
2014-06-03	12.54	12.73	12.54	12.68	3656355
2014-06-04	12.67	12.74	12.59	12.72	3035196
2014-06-05	12.64	12.73	12.30	12.57	10001112
2014-06-06	12.65	12.75	12.51	12.54	3828543
2014-06-09	12.53	12.62	12.46	12.57	2998317
2014-06-10	12.55	12.56	12.35	12.38	2375022
2014-06-11	12.31	12.30	12.14	12.16	3503718
2014-06-12	11.90	12.43	12.08	12.27	4135791
2014-06-13	12.25	12.35	12.21	12.24	3277818
2014-06-16	12.25	12.26	12.12	12.18	3372342
2014-06-17	12.17	12.43	12.17	12.42	2723013
2014-06-18	12.43	12.64	12.38	12.63	3607299
2014-06-19	12.62	12.64	12.45	12.51	2946222
2014-06-20	12.52	12.59	12.47	12.59	3873315
2014-06-23	12.60	13.08	12.60	12.96	7628502
2014-06-24	12.85	12.89	12.55	12.57	4837782
2014-06-25	12.55	12.82	12.51	12.51	4437573
2014-06-26	12.47	12.73	12.44	12.67	4429407
2014-06-27	12.67	12.82	12.62	12.75	4349898
2014-06-30	12.71	12.92	12.62	12.87	4751331
2014-07-01	12.93	13.16	12.84	13.11	5803890
2014-07-02	13.08	13.23	13.01	13.22	4583082
2014-07-03	13.23	13.33	13.16	13.31	2837115
2014-07-07	13.27	13.31	13.16	13.24	4365135
2014-07-08	13.21	13.23	12.94	12.97	4027986
2014-07-09	12.99	13.07	12.96	13.04	2487705
2014-07-10	12.91	12.95	12.77	12.87	3477453
2014-07-11	12.85	13.06	12.80	13.04	2290734
2014-07-14	13.21	13.45	13.18	13.41	4157802
2014-07-15	13.42	13.49	13.32	13.34	4865493
2014-07-16	13.32	13.45	13.32	13.43	1720728
2014-07-17	13.39	13.58	13.38	13.54	2744826
2014-07-18	13.58	13.88	13.50	13.66	7377102
2014-07-21	13.64	13.74	13.53	13.69	5380425
2014-07-22	13.70	13.87	13.69	13.82	3870075
2014-07-23	13.81	13.88	13.71	13.72	5691225
2014-07-24	13.78	14.19	13.78	14.07	6345291
2014-07-25	14.06	14.17	14.00	14.12	4311918
2014-07-28	14.12	14.30	14.06	14.28	2989518
2014-07-29	14.23	14.42	14.23	14.28	5245227
2014-07-30	14.35	14.35	14.20	14.30	4250535
2014-07-31	14.19	14.24	14.02	14.06	3664716
2014-08-01	14.07	14.12	13.85	13.99	4467810
2014-08-04	13.99	14.13	13.89	14.09	3490275
2014-08-05	14.00	14.10	13.89	13.89	4216974
2014-08-06	13.89	14.05	13.87	13.91	4453884
2014-08-07	13.96	14.06	13.67	13.83	3647271
2014-08-08	13.89	13.89	13.73	13.88	3066558
2014-08-11	13.93	14.03	13.92	13.99	2257254
2014-08-12	13.94	14.04	13.79	13.86	2406138
2014-08-13	13.64	14.05	13.64	14.01	2575242
2014-08-14	14.04	14.10	14.00	14.08	2048844
2014-08-15	14.11	14.14	13.90	14.04	2059407
2014-08-18	14.11	14.24	14.07	14.12	1367673
2014-08-19	14.10	14.18	14.10	14.16	1803063
2014-08-20	14.15	14.30	14.10	14.24	2493927
2014-08-21	14.22	14.30	14.16	14.25	1732059
2014-08-22	14.22	14.30	14.19	14.26	1840158
2014-08-25	14.33	14.52	14.25	14.49	2594094
2014-08-26	14.50	14.60	14.44	14.54	2210070
2014-08-27	14.54	14.59	14.44	14.57	2575509
2014-08-28	14.49	14.64	14.43	14.60	2414160
2014-08-29	14.63	14.69	14.49	14.49	2468808
2014-09-02	14.60	14.60	14.41	14.51	2673918
2014-09-03	14.57	14.62	14.40	14.46	2526309
2014-09-04	14.50	14.55	14.30	14.37	1784469
2014-09-05	14.37	14.41	14.28	14.37	1981902
2014-09-08	14.34	14.45	14.33	14.43	2039169
2014-09-09	14.39	14.44	14.29	14.32	2332728
2014-09-10	14.31	14.46	14.26	14.45	1868694
2014-09-11	14.35	14.47	14.27	14.44	2167773
2014-09-12	14.45	14.64	14.45	14.62	2751273
2014-09-15	14.59	14.65	14.49	14.55	2228034
2014-09-16	14.52	14.68	14.52	14.66	3026775
2014-09-17	14.68	14.68	14.59	14.62	4526901
2014-09-18	14.67	14.78	14.51	14.57	4349439
2014-09-19	14.61	14.71	14.58	14.63	5137230
2014-09-22	14.59	14.63	14.38	14.42	2137044
2014-09-23	14.42	14.48	14.19	14.19	2225067
2014-09-24	14.19	14.28	14.14	14.26	2793279
2014-09-25	14.26	14.30	13.98	14.00	3294114
2014-09-26	13.94	14.15	13.94	14.13	1940739
2014-09-29	14.00	14.14	13.98	14.12	3338319
2014-09-30	14.14	14.23	14.12	14.14	2094216
2014-10-01	14.14	14.14	13.95	13.98	2301660
2014-10-02	14.12	14.17	13.88	14.03	3371427
2014-10-03	14.10	14.29	14.10	14.25	2648703
2014-10-06	14.26	14.28	14.05	14.06	2739627
2014-10-07	13.95	13.97	13.74	13.74	4242813
2014-10-08	13.76	14.06	13.75	14.05	3121617
2014-10-09	14.01	14.05	13.83	13.84	2926491
2014-10-10	13.87	14.08	13.77	13.79	4040535
2014-10-13	13.74	13.85	13.31	13.33	4582323
2014-10-14	13.39	13.52	13.25	13.26	3986502
2014-10-15	13.06	13.34	12.81	13.27	4762068
2014-10-16	13.15	13.41	13.03	13.24	2817288
2014-10-17	13.36	13.51	13.24	13.39	3537996
2014-10-20	13.40	13.60	13.33	13.58	1976985
2014-10-21	13.62	13.74	13.56	13.73	3217077
2014-10-22	13.73	13.80	13.64	13.64	2404416
2014-10-23	13.78	13.88	13.67	13.77	3428628
2014-10-24	13.48	13.68	13.31	13.63	3883893
2014-10-27	13.53	13.70	13.51	13.66	3380973
2014-10-28	13.75	13.97	13.65	13.94	2462715
2014-10-29	14.00	14.18	13.92	14.14	2839467
2014-10-30	14.13	14.33	14.10	14.26	2709186
2014-10-31	14.33	14.46	14.31	14.42	4115166
2014-11-03	14.37	14.56	14.33	14.51	2526789
2014-11-04	14.52	14.68	14.47	14.56	2749647
2014-11-05	14.68	14.68	14.49	14.58	4150818
2014-11-06	14.62	14.68	14.57	14.63	2879073
2014-11-07	14.71	14.71	14.56	14.63	2387166
2014-11-10	14.57	14.69	14.53	14.68	2182932
2014-11-11	14.67	14.76	14.61	14.76	1295421
2014-11-12	14.70	14.76	14.65	14.68	1597200
2014-11-13	14.71	14.74	14.59	14.62	421803
2014-11-14	14.57	14.66	14.52	14.59	1468656
2014-11-17	14.57	14.64	14.50	14.58	1726689
2014-11-18	14.60	14.67	14.57	14.66	2861781
2014-11-19	14.64	14.67	14.43	14.66	2534478
2014-11-20	14.56	14.73	14.53	14.72	2085252
2014-11-21	14.85	14.88	14.46	14.70	2873673
2014-11-24	14.76	14.89	14.70	14.88	2362989
2014-11-25	14.88	14.94	14.81	14.86	2056869
2014-11-26	14.86	14.96	14.84	14.94	1473255
2014-11-28	14.94	14.99	14.87	14.97	707400
2014-12-01	14.95	14.98	14.75	14.76	3104070
2014-12-02	14.83	15.04	14.77	15.02	1721502
2014-12-03	15.03	15.19	14.96	15.18	1597512
2014-12-04	15.21	15.33	15.12	15.31	1997001
2014-12-05	15.33	15.50	15.20	15.23	2730126
2014-12-08	15.36	15.67	15.36	15.42	3597153
2014-12-09	15.63	15.64	15.43	15.47	5165826
2014-12-10	15.33	15.46	15.25	15.26	3529698
2014-12-11	15.30	15.69	15.27	15.66	4750701
2014-12-12	15.50	16.08	15.33	15.37	4767576
2014-12-15	15.41	15.61	15.33	15.49	3908163
2014-12-16	15.50	15.57	15.25	15.25	4484142
2014-12-17	15.33	15.56	15.26	15.51	2321487
2014-12-18	15.67	15.95	15.54	15.95	2325603
2014-12-19	16.08	16.31	15.99	16.23	6676797
2014-12-22	16.13	16.46	16.13	16.43	2720892
2014-12-23	16.51	16.57	16.37	16.38	2418207
2014-12-24	16.43	16.48	16.24	16.25	1038570
2014-12-26	16.26	16.41	16.23	16.23	1063185
2014-12-29	16.23	16.35	16.15	16.28	1270119
2014-12-30	16.27	16.28	16.16	16.21	1074066
2014-12-31	16.29	16.29	15.98	15.99	1322850
2015-01-02	16.07	16.14	15.81	15.95	1789227
2015-01-05	15.87	15.97	15.75	15.87	2868240
2015-01-06	15.92	15.99	15.72	15.86	3104094
2015-01-07	15.96	16.09	15.77	16.09	2973321
2015-01-08	16.16	16.44	16.15	16.34	3616719
2015-01-09	16.40	16.46	16.11	16.17	2143560
2015-01-12	16.13	16.16	15.75	15.78	4164588
2015-01-13	15.85	16.01	15.45	15.57	5321481
2015-01-14	15.38	15.54	15.03	15.22	4226883
2015-01-15	15.22	15.40	15.07	15.25	3672189
2015-01-16	15.24	15.46	15.18	15.43	6607638
2015-01-20	15.53	15.59	15.23	15.32	3797163
2015-01-21	15.25	15.39	15.13	15.23	2454825
2015-01-22	15.23	15.55	15.13	15.51	3608586
2015-01-23	15.49	15.59	15.40	15.52	2471676
2015-01-26	15.49	15.57	15.38	15.52	2719431
2015-01-27	15.39	15.51	15.30	15.36	2215464
2015-01-28	15.36	15.44	14.98	15.01	3394074
2015-01-29	15.09	15.29	14.94	15.06	4507782
2015-01-30	15.04	15.33	14.97	15.20	4306479
2015-02-02	15.20	15.62	15.20	15.60	4039566
2015-02-03	15.66	15.76	15.59	15.68	3079416
2015-02-04	15.64	15.96	15.58	15.87	3372132
2015-02-05	15.93	16.30	15.90	16.10	2525418
2015-02-06	16.21	16.41	16.14	16.41	3831825
2015-02-09	16.33	16.38	16.13	16.16	2466426
2015-02-10	16.24	16.35	16.02	16.18	2665263
2015-02-11	16.18	16.46	16.14	16.39	2956983
2015-02-12	16.43	16.67	16.41	16.58	2457684
2015-02-13	16.61	16.66	16.45	16.49	2433621
2015-02-17	16.50	16.64	16.42	16.64	2562912
2015-02-18	16.56	16.73	16.54	16.64	2464683
2015-02-19	16.54	16.80	16.54	16.77	2660559
2015-02-20	16.75	16.99	16.61	16.98	2221746
2015-02-23	16.97	16.98	16.81	16.93	2135763
2015-02-24	16.93	17.07	16.80	16.88	2664639
2015-02-25	16.88	16.99	16.83	16.93	1745013
2015-02-26	16.92	17.00	16.77	16.88	2847192
2015-02-27	16.84	16.86	16.70	16.72	2173926
2015-03-02	16.79	16.98	16.76	16.97	2288787
2015-03-03	16.97	17.04	16.74	16.87	1940559
2015-03-04	16.84	17.03	16.75	17.01	2962578
2015-03-05	17.01	17.01	16.80	16.93	1907325
2015-03-06	16.89	17.03	16.71	16.73	2226117
2015-03-09	16.75	16.95	16.67	16.90	1857441
2015-03-10	16.77	16.80	16.55	16.55	2754732
2015-03-11	16.53	16.60	16.41	16.45	3003732
2015-03-12	16.48	16.68	16.48	16.66	2377623
2015-03-13	16.69	16.78	16.50	16.75	2597667
2015-03-16	16.87	17.06	16.87	16.94	1687620
2015-03-17	16.85	17.00	16.78	16.98	1640589
2015-03-18	16.88	16.91	16.40	16.51	5243052
2015-03-19	16.45	16.87	16.42	16.80	3842910
2015-03-20	16.87	16.95	16.75	16.81	4181385
2015-03-23	16.80	16.87	16.68	16.78	2587452
2015-03-24	16.74	16.81	16.59	16.72	2960211
2015-03-25	16.70	16.75	16.36	16.39	6054222
2015-03-26	16.34	16.56	16.30	16.52	2998473
2015-03-27	16.46	16.59	16.40	16.57	2176587
2015-03-30	16.61	16.94	16.59	16.90	1857429
2015-03-31	16.88	17.00	16.77	16.98	3579819
2015-04-01	16.88	16.98	16.75	16.82	2652228
2015-04-02	16.80	16.86	16.65	16.70	2281953
2015-04-06	16.54	16.88	16.40	16.86	2428458
2015-04-07	16.89	16.96	16.67	16.67	1552485
2015-04-08	16.66	16.80	16.59	16.64	2752167
2015-04-09	16.62	16.72	16.53	16.71	1260636
2015-04-10	16.70	16.86	16.66	16.86	2005074
2015-04-13	16.82	16.89	16.76	16.77	2232390
2015-04-14	16.74	16.76	16.53	16.57	3692778
2015-04-15	16.57	16.64	16.43	16.50	3030639
2015-04-16	16.48	16.63	16.39	16.60	2334894
2015-04-17	16.53	16.57	16.15	16.23	4773765
2015-04-20	16.23	16.31	16.09	16.11	4280889
2015-04-21	16.13	16.32	16.11	16.24	5230188
2015-04-22	16.25	16.41	16.21	16.28	6579681
2015-04-23	16.24	16.69	16.21	16.59	4251141
2015-04-24	16.45	16.61	16.08	16.19	6113880
2015-04-27	16.21	16.25	16.04	16.09	4266369
2015-04-28	16.10	16.48	16.05	16.44	2970717
2015-04-29	16.45	16.58	16.26	16.32	3072630
2015-04-30	16.30	16.42	16.15	16.21	1941786
2015-05-01	16.28	16.39	16.21	16.35	1921629
2015-05-04	16.41	16.57	16.37	16.54	2137899
2015-05-05	16.51	16.64	16.40	16.48	3086307
2015-05-06	16.48	16.66	16.25	16.32	3169539
2015-05-07	16.31	16.64	16.30	16.63	2253735
2015-05-08	16.76	16.93	16.74	16.85	2987085
2015-05-11	16.88	17.05	16.80	16.94	2853252
2015-05-12	16.89	16.96	16.76	16.83	2312598
2015-05-13	16.83	16.98	16.77	16.92	1718433
2015-05-14	17.03	17.16	16.94	17.15	1625718
2015-05-15	17.21	17.26	17.03	17.06	2425842
2015-05-18	17.08	17.28	17.07	17.26	1657602
2015-05-19	17.46	17.47	17.33	17.42	2522838
2015-05-20	17.40	17.41	17.21	17.28	2311674
2015-05-21	17.24	17.47	17.22	17.42	2466615
2015-05-22	17.38	17.65	17.37	17.54	2512497
2015-05-26	17.50	17.52	17.29	17.31	2986644
2015-05-27	17.33	17.42	17.23	17.35	2265597
2015-05-28	17.24	17.48	17.22	17.45	1493250
2015-05-29	17.43	17.48	17.25	17.25	3180828
2015-06-01	17.35	17.39	17.15	17.16	3861261
2015-06-02	17.18	17.21	17.06	17.20	2172378
2015-06-03	17.27	17.45	17.23	17.32	2030751
2015-06-04	17.25	17.31	17.01	17.11	2017149
2015-06-05	17.10	17.20	16.81	16.84	4371237
2015-06-08	16.86	16.86	16.50	16.68	4625655
2015-06-09	16.72	16.79	16.56	16.71	2887821
2015-06-10	16.72	16.99	16.72	16.92	3003738
2015-06-11	16.99	17.09	16.95	17.03	1750863
2015-06-12	17.01	17.05	16.89	16.91	1634388
2015-06-15	16.81	16.85	16.64	16.78	1763745
2015-06-16	16.77	16.90	16.73	16.86	1863351
2015-06-17	16.87	17.12	16.84	17.02	2942667
2015-06-18	17.12	17.20	17.05	17.09	2413572
2015-06-19	16.96	17.06	16.74	16.80	3723960
2015-06-22	16.88	17.00	16.82	16.87	1633737
2015-06-23	16.93	16.95	16.82	16.85	1460475
2015-06-24	16.83	16.88	16.58	16.58	2252526
2015-06-25	16.63	16.78	16.60	16.65	2286888
2015-06-26	16.67	16.72	16.55	16.57	2238666
2015-06-29	16.44	16.50	16.18	16.18	2342565
2015-06-30	16.29	16.40	16.21	16.27	2465622
2015-07-01	16.27	16.36	16.10	16.24	3515553
2015-07-02	16.36	16.40	16.23	16.38	3364935
2015-07-06	16.36	16.40	16.15	16.25	3587940
2015-07-07	16.23	16.30	15.94	16.28	3951504
2015-07-08	16.19	16.21	15.95	15.95	5290041
2015-07-09	16.21	16.62	16.17	16.41	4334019
2015-07-10	16.72	16.88	16.51	16.83	3041466
2015-07-13	16.99	17.06	16.89	16.89	2334192
2015-07-14	16.89	17.10	16.84	17.05	1589094
2015-07-15	17.02	17.13	16.94	17.08	1891896
2015-07-16	17.19	17.29	17.13	17.29	2045496
2015-07-17	17.24	17.30	17.16	17.28	1560564
2015-07-20	17.26	17.34	17.21	17.25	1414089
2015-07-21	17.25	17.27	17.03	17.07	2216304
2015-07-22	16.99	17.26	16.99	17.24	2736531
2015-07-23	16.96	17.41	16.95	17.18	2195577
2015-07-24	17.22	17.47	17.21	17.30	1992705
2015-07-27	17.25	17.30	17.03	17.06	2822340
2015-07-28	17.10	17.22	16.82	16.88	4165494
2015-07-29	16.86	17.08	16.26	17.00	2286699
2015-07-30	16.96	17.06	16.91	17.00	3338361
2015-07-31	17.19	17.21	16.93	17.01	3163512
2015-08-03	16.90	17.01	16.90	17.00	2771904
2015-08-04	17.03	17.20	16.98	17.13	6825375
2015-08-05	17.19	17.52	17.15	17.49	3986220
2015-08-06	17.57	17.83	17.45	17.59	4526031
2015-08-07	17.51	17.67	17.49	17.64	3034722
2015-08-10	17.78	17.98	17.70	17.85	2677419
2015-08-11	17.77	17.84	17.65	17.77	2508528
2015-08-12	17.59	17.72	17.34	17.68	2465298
2015-08-13	17.69	17.99	17.65	17.88	2440953
2015-08-14	17.88	18.12	17.82	18.09	2537529
2015-08-17	18.02	18.13	17.85	18.06	2829897
2015-08-18	18.09	18.23	18.02	18.10	2628009
2015-08-19	18.02	18.09	17.86	18.01	4240524
2015-08-20	17.82	17.91	17.69	17.69	3754035
2015-08-21	17.55	17.68	17.12	17.18	12306081
2015-08-24	16.36	17.16	15.98	16.55	7362978
2015-08-25	16.96	17.04	16.28	16.28	10006689
2015-08-26	16.71	16.83	16.07	16.56	17339931
2015-08-27	16.75	17.10	16.75	17.10	5383671
2015-08-28	17.04	17.18	17.00	17.16	3827889
2015-08-31	17.04	17.18	17.00	17.06	4213194
2015-09-01	16.70	16.88	16.61	16.67	4813464
2015-09-02	16.88	16.95	16.69	16.93	2865867
2015-09-03	17.00	17.25	16.96	17.05	2300385
2015-09-04	16.90	16.95	16.68	16.77	2308119
2015-09-08	17.02	17.33	16.99	17.32	2464050
2015-09-09	17.47	17.49	16.94	16.98	3019278
2015-09-10	16.96	17.18	16.85	17.11	2159010
2015-09-11	17.06	17.25	16.97	17.25	1654758
2015-09-14	17.25	17.27	17.08	17.12	2660373
2015-09-15	17.24	17.33	17.15	17.24	2799258
2015-09-16	17.16	17.30	17.08	17.28	3104598
2015-09-17	17.28	17.39	16.95	16.98	3855330
2015-09-18	16.72	16.88	16.63	16.82	5665605
2015-09-21	16.95	17.07	16.88	17.06	3173865
2015-09-22	16.83	17.02	16.81	17.01	3139296
2015-09-23	17.00	17.37	16.99	17.33	2973576
2015-09-24	17.20	17.41	17.14	17.31	4536126
2015-09-25	17.48	18.00	17.32	17.83	3211500
2015-09-28	17.77	17.81	17.33	17.34	3085968
2015-09-29	17.34	17.41	17.14	17.27	3955095
2015-09-30	17.48	17.81	17.38	17.78	3933039
2015-10-01	17.82	17.86	17.33	17.54	3799857
2015-10-02	17.22	17.55	16.99	17.54	2482344
2015-10-05	17.70	17.90	17.62	17.88	1953762
2015-10-06	17.86	17.87	17.64	17.79	2507211
2015-10-07	17.92	18.00	17.61	17.75	2649426
2015-10-08	17.72	17.96	17.58	17.93	2271219
2015-10-09	17.94	18.00	17.62	17.70	1609236
2015-10-12	17.73	18.09	17.61	18.04	1991493
2015-10-13	17.94	18.12	17.74	17.87	3473064
2015-10-14	17.92	18.07	17.74	17.89	2178141
2015-10-15	17.94	18.31	17.90	18.30	2735898
2015-10-16	18.33	18.40	18.18	18.32	2684397
2015-10-19	18.26	18.49	18.25	18.48	2281371
2015-10-20	18.46	18.67	18.45	18.61	1820121
2015-10-21	18.68	18.73	18.41	18.42	3146691
2015-10-22	18.44	19.79	18.44	19.70	4936059
2015-10-23	19.71	19.97	19.28	19.57	5423028
2015-10-26	19.64	19.80	19.32	19.47	3830865
2015-10-27	19.39	19.67	19.24	19.65	4195614
2015-10-28	19.66	19.80	19.61	19.76	3257964
2015-10-29	19.67	19.78	19.59	19.74	3006489
2015-10-30	19.75	19.80	19.23	19.30	3205146
2015-11-02	19.42	19.89	19.34	19.89	4860408
2015-11-03	19.93	19.99	19.72	19.77	2365176
2015-11-04	19.75	19.83	19.34	19.39	4076415
2015-11-05	19.38	19.64	19.36	19.54	2316825
2015-11-06	19.56	19.78	19.31	19.41	3535908
2015-11-09	19.37	19.40	19.15	19.23	2898732
2015-11-10	19.16	19.54	19.08	19.52	3939984
2015-11-11	19.50	19.71	19.27	19.50	2327742
2015-11-12	19.32	19.44	19.23	19.24	2866698
2015-11-13	19.11	19.37	18.76	18.86	4837488
2015-11-16	18.80	19.09	18.73	19.08	3641022
2015-11-17	19.04	19.31	19.00	19.19	4206384
2015-11-18	19.20	19.58	19.15	19.56	4206567
2015-11-19	19.43	19.83	19.43	19.79	3677097
2015-11-20	19.79	20.02	19.77	19.99	8363415
2015-11-23	19.93	20.00	19.71	19.74	3560406
2015-11-24	19.54	19.60	19.34	19.50	3699897
2015-11-25	19.50	19.59	19.44	19.48	1516557
2015-11-27	19.54	19.64	19.40	19.62	717006
2015-11-30	19.65	19.66	19.41	19.54	2960457
2015-12-01	19.63	19.73	19.43	19.57	2676255
2015-12-02	19.64	19.68	19.45	19.50	2538858
2015-12-03	19.57	19.57	18.76	18.99	4101741
2015-12-04	18.99	19.70	18.99	19.65	2848086
2015-12-07	19.57	19.65	19.10	19.43	2596149
2015-12-08	19.01	19.37	18.92	19.31	4361514
2015-12-09	19.36	19.38	18.74	18.82	3205341
2015-12-10	18.75	18.85	18.58	18.65	3422022
2015-12-11	18.37	18.56	18.21	18.29	4854861
2015-12-14	18.27	18.71	18.27	18.69	4897764
2015-12-15	18.85	19.07	18.85	18.92	3539697
2015-12-16	19.03	19.10	18.73	18.96	3763512
2015-12-17	18.94	19.13	18.61	18.69	2598849
2015-12-18	18.68	18.72	18.54	18.64	6851862
2015-12-21	18.83	19.09	18.66	18.82	2731416
2015-12-22	18.95	19.38	18.75	19.34	4352931
2015-12-23	19.45	19.49	19.28	19.33	2804799
2015-12-24	19.35	19.39	19.25	19.33	1104123
2015-12-28	19.34	19.73	19.27	19.70	3839115
2015-12-29	19.85	20.04	19.73	19.79	3028347
2015-12-30	19.76	19.98	19.59	19.67	2229969
2015-12-31	19.59	19.69	19.39	19.39	2423766
2016-01-04	18.97	19.05	18.67	18.85	3898179
2016-01-05	18.86	19.18	18.84	19.13	3772119
2016-01-06	18.90	19.25	18.81	19.08	2243706
2016-01-07	18.79	19.29	18.77	19.03	8526678
2016-01-08	19.16	19.17	18.57	18.60	4118751
2016-01-11	18.84	19.20	18.71	19.09	4527567
2016-01-12	19.30	19.32	19.09	19.19	3835797
2016-01-13	19.26	19.30	18.49	18.58	4346769
2016-01-14	18.70	19.33	18.60	19.16	4639002
2016-01-15	18.61	19.17	18.61	18.83	4316580
2016-01-19	19.07	19.38	19.03	19.16	3862227
2016-01-20	18.83	18.99	18.42	18.77	3737337
2016-01-21	18.78	19.10	18.58	18.59	3451674
2016-01-22	18.89	19.31	18.49	19.24	2998089
2016-01-25	19.18	19.33	18.85	18.87	3226227
2016-01-26	19.03	19.54	18.92	19.51	4146195
2016-01-27	19.58	19.99	19.32	19.43	5144397
2016-01-28	19.33	19.95	18.75	19.63	5711097
2016-01-29	19.82	20.79	19.57	20.67	6875448
2016-02-01	20.65	20.70	20.13	20.58	6341484
2016-02-02	20.33	20.84	20.25	20.77	6528858
2016-02-03	20.85	20.92	20.13	20.53	6292137
2016-02-04	20.58	20.74	19.56	19.95	7526103
2016-02-05	20.09	20.22	19.51	19.80	5911824
2016-02-08	19.55	20.19	19.28	20.07	6124923
2016-02-09	19.99	20.74	19.98	20.50	4277772
2016-02-10	20.64	20.86	20.19	20.29	2980860
2016-02-11	19.78	20.16	19.64	19.99	3134343
2016-02-12	20.49	20.51	20.03	20.44	2349045
2016-02-16	20.85	20.87	20.31	20.55	2650182
2016-02-17	20.63	21.07	20.61	20.99	2959113
2016-02-18	21.06	21.18	20.90	20.96	3006273
2016-02-19	20.84	21.05	20.74	20.98	2698662
2016-02-22	21.39	21.45	21.08	21.18	3436971
2016-02-23	21.49	21.65	21.03	21.05	4031322
2016-02-24	20.75	21.27	20.75	21.22	3033849
2016-02-25	21.29	21.51	21.12	21.50	3582543
2016-02-26	21.58	21.70	21.27	21.28	2373258
2016-02-29	21.32	21.46	20.93	21.10	4125660
2016-03-01	21.27	21.47	21.06	21.42	3471900
2016-03-02	21.66	21.66	21.19	21.43	900
2016-03-03	21.52	21.75	21.29	21.73	2642046
2016-03-04	21.75	21.83	21.36	21.65	3530667
2016-03-07	21.59	21.63	21.32	21.41	2283042
2016-03-08	21.29	21.75	21.27	21.41	2861295
2016-03-09	21.80	21.98	21.62	21.79	2247747
2016-03-10	21.60	21.69	21.04	21.66	7060371
2016-03-11	21.83	22.13	21.51	21.99	3328116
2016-03-14	21.90	22.43	21.86	22.28	2534844
2016-03-15	22.19	22.54	22.17	22.35	3713484
2016-03-16	22.17	22.32	22.06	22.20	3621369
2016-03-17	22.21	22.34	21.92	21.95	5675289
2016-03-18	21.96	22.20	21.30	21.50	13170312
2016-03-21	21.42	21.50	21.23	21.42	9303765
2016-03-22	21.37	21.82	21.25	21.81	4512144
2016-03-23	21.54	22.12	21.51	21.88	4751973
2016-03-24	21.78	21.88	21.27	21.34	4681650
2016-03-28	21.45	21.67	21.36	21.56	2376225
2016-03-29	21.56	21.86	21.56	21.56	3493116
2016-03-30	22.01	22.23	21.61	21.72	4051164
2016-03-31	21.80	22.18	21.72	21.72	5400807
2016-04-01	22.04	22.22	21.87	22.03	4342395
2016-04-04	22.13	22.13	21.62	21.85	3954915
2016-04-05	21.72	21.87	21.63	21.66	3275241
2016-04-06	21.60	21.68	21.31	21.65	3744408
2016-04-07	21.56	21.88	21.26	21.42	2814672
2016-04-08	21.47	21.47	21.16	21.22	2166387
2016-04-11	21.39	21.57	21.24	21.43	3112656
2016-04-12	21.22	21.35	20.59	21.05	6008829
2016-04-13	21.15	21.39	21.07	21.32	3796941
2016-04-14	21.12	21.44	21.12	21.22	2032887
2016-04-15	21.27	21.51	21.17	21.48	3817383
2016-04-18	21.34	21.52	21.30	21.38	2171913
2016-04-19	21.43	21.51	21.20	21.39	2570259
2016-04-20	21.38	21.45	21.25	21.38	2206506
2016-04-21	21.33	21.45	21.18	21.27	1875990
2016-04-22	21.23	21.48	21.18	21.33	2026893
2016-04-25	21.25	21.40	21.18	21.39	1949619
2016-04-26	21.40	21.57	21.30	21.47	3749292
2016-04-27	21.70	21.75	21.20	21.38	3491325
2016-04-28	21.20	21.46	20.89	20.95	2597358
2016-04-29	20.86	20.86	20.42	20.57	3357123
2016-05-02	20.58	21.06	20.52	21.00	2244831
2016-05-03	20.70	20.83	20.54	20.76	1386843
2016-05-04	20.65	20.99	20.65	20.86	2510550
2016-05-05	20.90	21.13	20.90	21.07	2540160
2016-05-06	21.06	21.42	20.98	21.34	3093435
2016-05-09	21.34	21.52	21.34	21.50	2068215
2016-05-10	21.44	21.55	21.35	21.53	3422790
2016-05-11	21.48	21.55	21.15	21.21	2882337
2016-05-12	21.25	21.45	21.23	21.39	2162955
2016-05-13	21.36	21.49	21.15	21.23	1670100
2016-05-16	21.17	21.33	21.10	21.24	1555521
2016-05-17	21.24	21.30	20.77	20.84	1937079
2016-05-18	20.77	21.06	20.53	21.02	3840285
2016-05-19	20.95	21.15	20.89	21.01	1903053
2016-05-20	21.14	21.33	21.03	21.21	1695888
2016-05-23	21.17	21.26	21.02	21.19	1873845
2016-05-24	21.33	21.90	21.28	21.87	2963706
2016-05-25	21.89	21.97	21.70	21.83	2470689
2016-05-26	21.79	21.82	21.55	21.67	1818963
2016-05-27	21.78	21.90	21.74	21.89	1274688
2016-05-31	21.92	22.01	21.79	22.00	3722793
2016-06-01	21.83	21.93	21.79	21.87	2152887
2016-06-02	21.76	21.83	21.62	21.72	1272990
2016-06-03	21.63	21.76	21.40	21.69	1782279
2016-06-06	21.67	21.82	21.60	21.71	1527546
2016-06-07	21.70	21.83	21.62	21.63	2759106
2016-06-08	21.62	21.76	21.52	21.74	1558431
2016-06-09	21.72	21.91	21.63	21.89	2351514
2016-06-10	21.70	21.98	21.67	21.86	2244579
2016-06-13	21.76	21.99	21.70	21.70	2128989
2016-06-14	21.62	21.79	21.56	21.63	2787270
2016-06-15	21.62	21.82	21.55	21.60	2139528
2016-06-16	21.43	21.64	21.41	21.63	1980240
2016-06-17	21.53	21.62	21.27	21.29	3900417
2016-06-20	21.54	21.63	21.02	21.03	2747283
2016-06-21	20.99	21.12	20.97	20.99	2958390
2016-06-22	21.03	21.08	20.96	21.03	2277969
2016-06-23	21.10	21.47	21.09	21.47	2132484
2016-06-24	20.72	21.43	20.59	21.00	6055944
2016-06-27	20.79	20.82	20.40	20.48	3077070
2016-06-28	20.58	20.89	20.48	20.87	2968533
2016-06-29	21.06	21.36	21.03	21.36	2485575
2016-06-30	21.47	21.62	21.34	21.56	4196424
2016-07-01	21.57	21.73	21.50	21.59	1970286
2016-07-05	21.24	21.58	21.06	21.53	2415198
2016-07-06	21.55	21.64	21.45	21.58	2200260
2016-07-07	21.62	21.73	21.51	21.64	2136858
2016-07-08	21.81	22.03	21.74	21.96	2490360
2016-07-11	22.08	22.18	22.00	22.14	1433223
2016-07-12	22.23	22.46	22.20	22.44	1967070
2016-07-13	22.55	22.57	22.26	22.39	1703715
2016-07-14	22.55	22.62	22.31	22.46	2510520
2016-07-15	22.53	22.53	22.37	22.50	2730633
2016-07-18	22.89	22.89	22.48	22.53	1882149
2016-07-19	22.39	22.69	22.39	22.69	1553943
2016-07-20	22.72	22.74	22.55	22.58	1208541
2016-07-21	22.51	22.54	22.34	22.46	1189230
2016-07-22	22.44	22.64	22.41	22.60	1603350
2016-07-25	22.60	22.81	22.48	22.81	1923333
2016-07-26	22.82	22.98	22.70	22.83	3743448
2016-07-27	22.83	23.65	22.82	23.61	4264071
2016-07-28	23.61	23.82	23.47	23.62	2636625
2016-07-29	23.55	23.81	23.52	23.59	2426970
2016-08-01	23.67	23.81	23.55	23.81	2554089
2016-08-02	23.80	23.80	23.58	23.73	1712271
2016-08-03	23.77	23.92	23.61	23.84	2986083
2016-08-04	23.84	23.96	23.72	23.81	3085791
2016-08-05	23.86	23.90	23.71	23.73	2449386
2016-08-08	23.79	23.79	23.48	23.50	3368730
2016-08-09	23.56	23.65	23.37	23.41	2812308
2016-08-10	23.35	23.51	23.32	23.44	2968878
2016-08-11	23.56	23.66	23.21	23.34	3457236
2016-08-12	23.29	23.42	23.21	23.38	2841303
2016-08-15	23.34	23.41	23.28	23.36	1910826
2016-08-16	23.30	23.34	23.09	23.09	1189458
2016-08-17	23.15	23.43	23.08	23.40	2529612
2016-08-18	23.44	23.59	23.41	23.44	1650783
2016-08-19	23.37	23.48	23.29	23.48	2092356
2016-08-22	23.38	23.54	23.37	23.49	1605903
2016-08-23	23.56	23.59	23.42	23.52	1442109
2016-08-24	23.47	23.49	23.35	23.43	2031237
2016-08-25	23.41	23.61	23.33	23.54	2242419
2016-08-26	23.61	23.66	23.35	23.50	1080387
2016-08-29	23.53	23.88	23.50	23.70	1560339
2016-08-30	23.68	23.78	23.46	23.78	1524453
2016-08-31	23.70	23.82	23.68	23.74	1734483
2016-09-01	23.74	23.91	23.69	23.88	1726833
2016-09-02	23.96	23.97	23.76	23.89	1384149
2016-09-06	23.94	23.96	23.70	23.83	1292406
2016-09-07	23.55	23.65	23.35	23.63	1583985
2016-09-08	23.58	23.66	23.40	23.40	1702140
2016-09-09	23.26	23.34	22.99	22.99	2654169
2016-09-12	22.90	23.24	22.74	23.16	2868912
2016-09-13	23.02	23.17	22.86	23.02	1950363
2016-09-14	22.94	23.08	22.87	22.90	2306913
2016-09-15	22.89	23.21	22.89	23.17	1819227
2016-09-16	23.04	23.21	22.88	23.16	2877759
2016-09-19	23.23	23.41	23.20	23.27	2424039
2016-09-20	23.37	23.48	23.12	23.21	2119110
2016-09-21	23.31	23.57	23.18	23.56	1419468
2016-09-22	23.67	23.67	23.46	23.48	1504254
2016-09-23	23.26	23.52	22.98	23.15	3092769
2016-09-26	23.06	23.33	22.93	22.95	2063541
2016-09-27	22.91	23.00	22.84	22.85	2422485
2016-09-28	22.85	22.85	22.68	22.74	1866348
2016-09-29	22.77	22.89	22.33	22.49	2668914
2016-09-30	22.60	22.69	22.45	22.51	2718270
2016-10-03	22.43	22.56	22.26	22.35	2988072
2016-10-04	22.40	22.49	22.20	22.26	2045865
2016-10-05	22.27	22.38	22.20	22.29	2466987
2016-10-06	22.29	22.47	22.17	22.45	1817640
2016-10-07	22.49	22.49	22.16	22.34	1466613
2016-10-10	22.38	22.48	22.11	22.14	2800011
2016-10-11	22.05	22.29	21.85	21.98	2850657
2016-10-12	21.91	22.22	21.90	22.15	2486106
2016-10-13	22.05	22.34	21.99	22.28	3807624
2016-10-14	22.47	22.47	22.32	22.41	1811814
2016-10-17	22.49	22.59	22.08	22.13	1643766
2016-10-18	22.26	22.39	22.04	22.07	1191315
2016-10-19	22.05	22.16	21.95	22.13	1708698
2016-10-20	22.18	22.19	21.88	21.91	1671291
2016-10-21	21.80	22.10	21.74	22.06	1861017
2016-10-24	22.09	22.26	22.07	22.10	1497162
2016-10-25	22.13	22.27	22.02	22.12	3026718
2016-10-26	21.74	22.21	21.43	21.56	3826005
2016-10-27	21.52	21.52	21.11	21.32	3459183
2016-10-28	21.35	21.53	21.24	21.36	1481766
2016-10-31	21.38	21.42	21.28	21.32	2031654
2016-11-01	21.27	21.40	21.10	21.17	2914719
2016-11-02	21.22	21.35	21.18	21.25	2097990
2016-11-03	21.27	21.52	21.27	21.39	2585112
2016-11-04	21.45	21.81	21.34	21.56	3807381
2016-11-07	21.78	21.86	21.68	21.82	2053479
2016-11-08	21.81	21.86	21.40	21.79	2001270
2016-11-09	21.74	22.38	21.56	22.31	3102117
2016-11-10	22.50	22.76	22.30	22.37	3633498
2016-11-11	22.33	22.44	21.96	22.15	2668338
2016-11-14	22.21	22.22	21.52	21.58	4240530
2016-11-15	21.61	21.64	21.20	21.49	3494811
2016-11-16	21.47	21.65	21.38	21.57	3777735
2016-11-17	21.56	21.71	21.52	21.62	1663863
2016-11-18	21.64	21.98	21.57	21.95	2873340
2016-11-21	22.04	22.09	21.88	21.99	2415405
2016-11-22	22.05	22.07	21.77	21.86	1862043
2016-11-23	21.86	21.87	21.60	21.78	1497042
2016-11-25	21.70	21.90	21.70	21.90	654099
2016-11-28	21.85	21.85	21.49	21.53	2511021
2016-11-29	21.63	21.82	21.47	21.66	3623193
2016-11-30	21.65	21.69	21.32	21.36	4319448
2016-12-01	21.32	21.44	21.14	21.18	3117441
2016-12-02	21.23	21.50	21.12	21.29	2855304
2016-12-05	21.56	21.69	21.44	21.62	3566715
2016-12-06	21.71	22.20	21.58	22.17	4678140
2016-12-07	22.27	22.69	22.15	22.54	4445616
2016-12-08	22.62	22.71	22.40	22.59	2242668
2016-12-09	22.67	22.89	22.37	22.87	2860302
2016-12-12	22.74	23.02	22.72	22.93	2388147
2016-12-13	23.00	23.24	22.95	23.09	3097107
2016-12-14	22.98	23.08	22.65	22.75	3249471
2016-12-15	22.80	22.97	22.67	22.87	2195067
2016-12-16	22.86	23.03	22.61	22.69	3837204
2016-12-19	22.64	22.85	22.46	22.57	1583595
2016-12-20	22.54	22.70	22.47	22.67	1814052
2016-12-21	22.75	22.75	22.48	22.50	1163529
2016-12-22	22.49	22.50	22.33	22.40	1097823
2016-12-23	22.38	22.46	22.31	22.39	1116429
2016-12-27	22.47	22.52	22.36	22.51	784653
2016-12-28	22.53	22.54	22.38	22.45	2559555
2016-12-29	22.45	22.49	22.30	22.34	1451094
2016-12-30	22.43	22.48	22.32	22.37	1646127
2017-01-03	22.49	22.53	22.09	22.23	1844175
2017-01-04	22.22	22.60	22.21	22.57	1837377
2017-01-05	22.50	22.72	22.41	22.55	1878960
2017-01-06	22.54	22.94	22.51	22.82	1845645
2017-01-09	22.79	22.82	22.44	22.59	1919616
2017-01-10	22.54	22.62	22.39	22.40	2502432
2017-01-11	22.40	22.60	22.30	22.57	1453137
2017-01-12	22.48	22.52	22.03	22.47	1507734
2017-01-13	22.44	22.64	22.41	22.57	1383129
2017-01-17	22.45	22.56	22.30	22.33	2728698
2017-01-18	22.24	22.43	22.21	22.42	2332662
2017-01-19	22.35	22.45	22.16	22.35	1874994
2017-01-20	22.43	22.53	22.28	22.45	1913490
2017-01-23	22.35	22.56	22.22	22.44	1890198
2017-01-24	22.41	22.76	22.28	22.65	1941075
2017-01-25	22.70	22.82	22.57	22.78	1841346
2017-01-26	22.83	22.97	22.76	22.94	1870845
2017-01-27	22.97	22.98	22.70	22.79	2182719
2017-01-30	22.68	22.75	22.48	22.73	2289354
2017-01-31	22.79	23.54	22.42	23.51	4448175
2017-02-01	23.49	23.96	23.43	23.58	4021914
2017-02-02	23.56	23.74	23.34	23.56	2489127
2017-02-03	23.67	23.67	23.35	23.45	2922702
2017-02-06	23.35	23.44	23.20	23.25	2609262
2017-02-07	23.33	23.38	22.98	23.12	4113705
2017-02-08	23.10	23.13	22.87	22.96	2987904
2017-02-09	22.97	23.16	22.94	23.03	1674819
2017-02-10	23.04	23.33	23.03	23.26	2632818
2017-02-13	23.26	23.62	23.15	23.57	2521245
2017-02-14	23.57	23.68	23.50	23.59	2047746
2017-02-15	23.68	23.88	23.50	23.75	2631018
2017-02-16	23.78	23.86	23.57	23.78	2638155
2017-02-17	23.71	23.88	23.60	23.84	8131164
2017-02-21	23.87	23.95	23.76	23.79	2919804
2017-02-22	23.75	23.92	23.69	23.75	2477433
2017-02-23	23.81	23.91	23.72	23.82	1641870
2017-02-24	23.69	23.93	23.68	23.82	2615427
2017-02-27	23.86	23.86	23.64	23.72	2301717
2017-02-28	23.73	23.78	23.56	23.70	4067982
2017-03-01	24.00	24.17	23.94	24.06	3881214
2017-03-02	24.06	24.11	23.72	23.75	2678748
2017-03-03	23.74	23.86	23.56	23.70	3312273
2017-03-06	23.60	23.85	23.54	23.79	2632311
2017-03-07	23.81	23.81	23.58	23.64	2218269
2017-03-08	23.66	23.78	23.55	23.58	2481621
2017-03-09	23.68	23.76	23.57	23.69	2162451
2017-03-10	23.77	23.86	23.42	23.65	3255720
2017-03-13	23.63	23.67	23.48	23.59	3168510
2017-03-14	23.55	23.65	23.50	23.57	2074596
2017-03-15	23.56	23.64	23.45	23.61	2868027
2017-03-16	23.59	23.75	23.46	23.72	3297597
2017-03-17	23.71	23.82	23.62	23.63	4655115
2017-03-20	23.55	23.68	23.51	23.59	1897857
2017-03-21	23.68	23.74	23.23	23.25	3427791
2017-03-22	23.27	23.32	23.13	23.23	2138763
2017-03-23	23.26	23.41	23.20	23.24	2519673
2017-03-24	23.31	23.51	23.23	23.28	2534100
2017-03-27	23.09	23.13	22.93	23.00	1577748
2017-03-28	22.99	23.13	22.87	23.05	2908275
2017-03-29	22.99	23.00	22.81	22.89	1804074
2017-03-30	22.90	23.17	22.84	23.13	2685075
2017-03-31	23.06	23.21	22.96	23.15	2701452
2017-04-03	23.09	23.20	22.94	22.97	2033370
2017-04-04	22.94	22.98	22.69	22.88	2399928
2017-04-05	23.01	23.30	22.85	23.03	2399181
2017-04-06	23.01	23.21	22.91	23.04	1614681
2017-04-07	22.92	23.19	22.91	23.07	2467002
2017-04-10	23.09	23.24	23.04	23.12	2029914
2017-04-11	23.02	23.11	22.84	23.00	2106960
2017-04-12	22.97	22.97	22.81	22.89	2057370
2017-04-13	22.86	22.90	22.64	22.70	2352378
2017-04-17	22.74	23.03	22.70	23.03	1792239
2017-04-18	22.94	23.08	22.81	23.03	3125196
2017-04-19	23.14	23.21	23.02	23.06	1465941
2017-04-20	23.19	23.40	23.04	23.37	2054946
2017-04-21	23.32	23.43	23.22	23.30	2500872
2017-04-24	23.61	23.66	23.37	23.48	3351582
2017-04-25	23.63	23.66	23.48	23.51	2281899
2017-04-26	23.41	23.51	22.98	23.18	5622579
2017-04-27	23.14	23.17	22.76	22.89	4683636
2017-04-28	22.88	23.01	22.79	22.96	3080385
2017-05-01	23.08	23.08	22.81	22.81	1881312
2017-05-02	22.82	22.88	22.67	22.79	1712214
2017-05-03	22.78	22.84	22.43	22.60	3640515
2017-05-04	22.70	22.70	22.43	22.65	2550102
2017-05-05	22.65	22.69	22.51	22.64	1737363
2017-05-08	22.63	22.68	22.25	22.34	2948511
2017-05-09	22.39	22.47	22.24	22.25	3559065
2017-05-10	22.22	22.27	21.99	22.25	2952435
2017-05-11	22.25	22.44	22.09	22.40	4079841
2017-05-12	22.34	22.58	22.32	22.52	3203241
2017-05-15	22.48	22.69	22.48	22.59	2518758
2017-05-16	22.58	22.61	22.42	22.46	2301255
2017-05-17	22.26	22.41	22.21	22.24	2482647
2017-05-18	22.25	22.31	21.99	22.25	4235910
2017-05-19	22.26	22.50	22.20	22.48	2812530
2017-05-22	22.57	22.66	22.46	22.64	2055948
2017-05-23	22.66	22.71	22.56	22.64	1282494
2017-05-24	22.72	22.77	22.55	22.56	1647150
2017-05-25	22.56	22.78	22.54	22.73	1234704
2017-05-26	22.72	22.77	22.51	22.53	1685787
2017-05-30	22.49	22.57	22.40	22.47	1856787
2017-05-31	22.56	22.69	22.43	22.55	3444921
2017-06-01	22.68	22.71	22.46	22.62	2098074
2017-06-02	22.67	22.67	22.46	22.50	1565931
2017-06-05	22.50	22.83	22.50	22.62	1815285
2017-06-06	22.57	22.77	22.50	22.75	1891812
2017-06-07	22.85	23.22	22.78	23.20	2572503
2017-06-08	23.20	23.50	23.20	23.40	2930883
2017-06-09	23.60	23.60	23.43	23.51	3362061
2017-06-12	23.49	23.63	23.44	23.47	3060378
2017-06-13	23.49	23.98	23.49	23.83	2797725
2017-06-14	23.68	23.81	23.62	23.68	4316490
2017-06-15	23.62	23.68	23.52	23.65	3888972
2017-06-16	23.51	23.73	23.51	23.72	3927828
2017-06-19	23.80	23.82	23.66	23.71	2583315
2017-06-20	23.65	23.68	23.39	23.42	2626551
2017-06-21	23.47	23.48	23.19	23.25	1884813
2017-06-22	23.25	23.29	23.15	23.18	1256658
2017-06-23	23.22	23.32	23.19	23.29	2693937
2017-06-26	23.31	23.46	23.27	23.43	2458749
2017-06-27	23.46	23.66	23.43	23.56	1747443
2017-06-28	23.65	23.95	23.60	23.88	2075802
2017-06-29	24.00	24.05	23.75	23.85	2293863
2017-06-30	23.86	23.99	23.83	23.83	1980741
2017-07-03	23.84	24.09	23.83	23.88	1419996
2017-07-05	23.90	24.05	23.85	23.89	2781897
2017-07-06	23.85	23.89	23.72	23.75	1889262
2017-07-07	23.80	23.93	23.65	23.88	1837530
2017-07-10	23.84	23.94	23.77	23.78	1386081
2017-07-11	23.77	23.93	23.67	23.73	2940846
2017-07-12	23.72	23.84	23.64	23.78	1670442
2017-07-13	23.83	23.96	23.76	23.85	1922760
2017-07-14	23.77	23.89	23.55	23.69	1526469
2017-07-17	23.67	23.93	23.58	23.83	2706363
2017-07-18	23.79	23.93	23.69	23.90	1686477
2017-07-19	23.90	23.96	23.80	23.94	1579149
2017-07-20	23.94	24.05	23.90	24.01	1771701
2017-07-21	23.98	24.26	23.98	24.25	2538807
2017-07-24	24.13	24.26	24.13	24.21	1457262
2017-07-25	24.34	24.45	24.19	24.25	2342667
2017-07-26	23.25	24.84	23.17	24.82	2963766
2017-07-27	24.83	25.08	24.57	24.78	3806943
2017-07-28	24.77	24.91	24.70	24.79	1555029
2017-07-31	24.82	24.88	24.76	24.79	1940118
2017-08-01	24.81	24.94	24.70	24.93	2125635
2017-08-02	24.92	24.97	24.79	24.89	1164264
2017-08-03	24.86	25.09	24.84	25.03	1675494
2017-08-04	25.17	25.23	24.98	25.04	2314521
2017-08-07	25.09	25.19	24.99	25.00	1451418
2017-08-08	25.03	25.13	24.99	25.08	1261371
2017-08-09	24.95	25.43	24.89	25.42	1733199
2017-08-10	25.34	25.60	25.20	25.31	2252013
2017-08-11	25.39	25.46	25.14	25.17	2020929
2017-08-14	25.32	25.64	25.31	25.60	2119389
2017-08-15	25.70	25.73	25.61	25.67	2347839
2017-08-16	25.77	25.92	25.68	25.71	1805187
2017-08-17	25.68	25.81	25.40	25.43	1680255
2017-08-18	25.38	25.40	24.87	24.97	4626090
2017-08-21	24.97	25.15	24.89	25.10	2827368
2017-08-22	25.19	25.56	25.14	25.48	2081316
2017-08-23	25.38	25.38	25.20	25.23	2070741
2017-08-24	25.30	25.30	24.97	24.98	2563938
2017-08-25	25.08	25.38	25.08	25.25	1681140
2017-08-28	25.33	25.38	25.13	25.21	1638693
2017-08-29	25.04	25.13	24.96	25.07	2298804
2017-08-30	25.05	25.18	25.02	25.03	1757436
2017-08-31	25.06	25.25	25.06	25.13	1762644
2017-09-01	25.16	25.23	25.06	25.12	1651656
2017-09-05	25.12	25.12	24.57	24.79	3427449
2017-09-06	24.88	25.03	24.72	24.73	2398602
2017-09-07	24.74	24.78	24.45	24.57	3294171
2017-09-08	24.58	24.92	24.58	24.78	2530512
2017-09-11	24.88	25.05	24.69	24.72	4331193
2017-09-12	24.63	25.01	24.59	25.01	1609128
2017-09-13	24.97	25.03	24.83	24.91	1935030
2017-09-14	24.78	24.91	24.77	24.90	3594798
2017-09-15	24.91	25.07	24.80	24.92	4269777
2017-09-18	24.94	25.09	24.87	25.03	2921448
2017-09-19	25.09	25.48	25.09	25.44	2647146
2017-09-20	25.30	25.63	25.22	25.58	3229653
2017-09-21	25.61	25.61	25.13	25.37	2538795
2017-09-22	25.36	25.56	25.30	25.47	1421259
2017-09-25	25.48	25.72	25.30	25.71	2658930
2017-09-26	25.82	25.83	25.44	25.46	1558854
2017-09-27	25.62	25.82	25.57	25.71	1733481
2017-09-28	25.70	26.10	25.66	25.88	2100249
2017-09-29	25.86	25.94	25.67	25.86	1718112
2017-10-02	25.89	25.94	25.72	25.93	2079600
2017-10-03	25.87	26.00	25.72	25.92	2570799
2017-10-04	25.85	25.88	25.70	25.86	2035980
2017-10-05	25.91	26.02	25.81	25.88	2124975
2017-10-06	25.91	25.95	24.57	24.63	7802316
2017-10-09	24.50	25.10	24.48	24.83	6079074
2017-10-10	24.78	24.93	24.55	24.85	3735786
2017-10-11	24.89	25.23	24.79	25.21	4105362
2017-10-12	25.24	25.25	24.91	24.97	3925017
2017-10-13	24.93	24.98	24.70	24.78	3446346
2017-10-16	24.78	24.83	24.58	24.70	2737140
2017-10-17	24.73	24.97	24.66	24.90	2944854
2017-10-18	24.89	24.97	24.73	24.87	5075847
2017-10-19	24.64	24.68	24.14	24.31	5985513
2017-10-20	24.34	24.49	24.07	24.31	5803344
2017-10-23	24.29	24.53	24.21	24.50	3901620
2017-10-24	24.58	24.65	24.41	24.48	3976614
2017-10-25	24.24	24.54	24.12	24.15	5853153
2017-10-26	24.20	24.29	24.00	24.10	4393329
2017-10-27	24.22	24.22	23.92	24.11	3964524
2017-10-30	24.10	24.38	24.02	24.13	5684817
2017-10-31	24.13	24.28	23.98	24.22	3082671
2017-11-01	24.34	24.34	24.12	24.14	2175351
2017-11-02	24.11	24.48	24.02	24.39	3193944
2017-11-03	24.36	24.38	24.11	24.13	2059629
2017-11-06	24.07	24.15	23.94	23.99	1881981
2017-11-07	23.93	24.26	23.88	24.01	3633966
2017-11-08	24.04	24.30	23.98	24.25	1900740
2017-11-09	24.19	24.60	24.05	24.58	3004227
2017-11-10	24.48	24.59	24.32	24.52	3588132
2017-11-13	24.55	25.30	24.44	25.14	4048653
2017-11-14	25.10	25.34	25.01	25.32	3221427
2017-11-15	25.31	25.48	25.22	25.31	3876831
2017-11-16	25.33	25.41	25.26	25.32	2703873
2017-11-17	25.33	25.39	25.25	25.32	3133221
2017-11-20	25.32	25.72	25.32	25.63	3143943
2017-11-21	25.71	25.79	25.64	25.75	2306961
2017-11-22	25.79	25.79	25.66	25.72	2239875
2017-11-24	25.77	25.81	25.69	25.75	709752
2017-11-27	25.83	25.91	25.69	25.74	1216863
2017-11-28	25.82	26.14	25.70	26.11	2941035
2017-11-29	26.18	26.56	26.10	26.19	4042515
2017-11-30	26.33	26.62	26.23	26.39	3284388
2017-12-01	26.49	26.57	26.25	26.42	2256546
2017-12-04	26.67	26.67	26.23	26.31	3439686
2017-12-05	26.30	26.38	26.07	26.17	2525952
2017-12-06	26.25	26.39	26.04	26.11	2058105
2017-12-07	26.13	26.18	25.59	25.93	3311661
2017-12-08	25.98	26.27	25.83	26.26	2002542
2017-12-11	26.40	26.71	26.33	26.41	2723010
2017-12-12	26.40	26.54	26.28	26.42	2110134
2017-12-13	26.42	26.50	26.04	26.07	2086065
2017-12-14	26.03	26.16	25.79	25.82	1701495
2017-12-15	25.98	26.04	25.77	25.84	4012602
2017-12-18	25.95	25.97	25.62	25.66	2316339
2017-12-19	25.69	25.77	25.34	25.37	3143133
2017-12-20	25.46	25.57	24.98	25.02	2585730
2017-12-21	25.10	25.24	25.04	25.13	2398410
2017-12-22	25.20	25.38	25.12	25.36	2389566
2017-12-26	25.42	25.42	25.28	25.38	1562370
2017-12-27	25.39	25.61	25.34	25.45	1988298
2017-12-28	25.45	25.58	25.43	25.56	1409298
2017-12-29	25.60	25.72	25.53	25.61	2770140
2018-01-02	25.72	25.77	25.49	25.58	3387099
2018-01-03	25.55	25.96	25.53	25.89	3041025
2018-01-04	25.88	26.32	25.85	26.23	2942934
2018-01-05	26.34	26.52	26.23	26.40	2800524
2018-01-08	26.42	26.84	26.40	26.65	2544714
2018-01-09	26.72	26.92	26.70	26.72	1811574
2018-01-10	26.80	27.13	26.71	27.08	2788644
2018-01-11	27.10	27.10	26.65	26.82	2179752
2018-01-12	26.90	27.18	26.75	27.14	2772333
2018-01-16	27.29	27.38	26.74	26.81	2156490
2018-01-17	26.94	26.94	26.77	26.82	2043375
2018-01-18	26.73	26.75	26.30	26.61	5168490
2018-01-19	26.65	26.78	26.61	26.69	2026818
2018-01-22	26.80	26.89	26.70	26.88	2439957
2018-01-23	26.90	26.95	26.60	26.74	1431339
2018-01-24	26.84	27.11	26.64	27.06	2397984
2018-01-25	27.09	27.28	26.95	27.06	2192457
2018-01-26	27.13	27.13	26.92	27.12	1508562
2018-01-29	27.12	27.45	27.09	27.22	4704969
2018-01-30	27.16	27.41	27.12	27.28	4457862
2018-01-31	27.35	27.76	26.84	26.97	5402166
2018-02-01	26.77	27.39	26.72	27.12	3833775
2018-02-02	27.01	27.27	26.76	26.78	4488066
2018-02-05	26.53	26.99	25.73	25.82	6287136
2018-02-06	24.97	26.00	24.33	25.91	8921517
2018-02-07	25.84	26.22	25.75	25.76	4362429
2018-02-08	25.72	25.98	24.93	25.07	4960374
2018-02-09	25.07	25.55	24.61	25.37	5033196
2018-02-12	25.68	26.05	25.68	25.85	3418263
2018-02-13	25.79	26.22	25.69	26.17	2565645
2018-02-14	26.07	26.62	25.97	26.59	3737604
2018-02-15	26.81	26.89	26.20	26.79	2630283
2018-02-16	26.64	26.77	26.29	26.34	3221865
2018-02-20	26.28	26.81	26.18	26.27	3476310
2018-02-21	26.35	26.89	26.28	26.37	2686563
2018-02-22	26.44	26.55	25.99	26.07	1471794
2018-02-23	26.22	26.83	26.17	26.83	4316337
2018-02-26	27.03	27.24	26.89	27.22	3392064
2018-02-27	27.25	27.51	27.08	27.23	3144132
2018-02-28	27.38	27.57	26.91	26.92	2119239
2018-03-01	27.00	27.00	26.41	26.53	1980597
2018-03-02	26.43	26.93	26.35	26.86	1383504
2018-03-05	26.73	27.31	26.66	27.26	1623951
2018-03-06	27.52	28.16	27.35	27.97	3698052
2018-03-07	27.68	28.04	27.68	27.98	1665075
2018-03-08	28.07	28.34	27.88	28.29	1887114
2018-03-09	28.47	28.89	28.36	28.84	2041626
2018-03-12	28.91	29.00	28.39	28.63	2487741
2018-03-13	28.82	28.82	28.34	28.42	1436304
2018-03-14	28.53	28.55	28.03	28.12	1645857
2018-03-15	28.12	28.12	27.85	28.03	1974714
2018-03-16	28.06	28.16	27.85	27.99	3631236
2018-03-19	27.97	28.07	27.62	27.87	1472802
2018-03-20	28.00	28.25	27.91	28.05	2726280
2018-03-21	28.04	28.30	28.00	28.07	1633395
2018-03-22	27.87	28.04	27.31	27.34	2054154
2018-03-23	27.40	27.55	26.87	26.91	2160807
2018-03-26	27.31	27.90	27.26	27.83	2550156
2018-03-27	27.90	28.15	27.13	27.31	4139529
2018-03-28	27.31	28.24	27.31	27.83	4468035
2018-03-29	28.12	28.87	28.01	28.74	4308024
2018-04-02	28.74	28.80	28.15	28.51	4882944
2018-04-03	28.53	28.90	28.37	28.88	4917327
2018-04-04	28.47	28.80	28.38	28.74	3822510
2018-04-05	28.83	28.98	28.67	28.77	3174330
2018-04-06	28.63	28.73	28.16	28.40	2807877
2018-04-09	28.49	28.89	28.32	28.43	1798155
2018-04-10	28.71	28.80	28.34	28.65	2402805
2018-04-11	28.44	28.74	28.39	28.58	2288148
2018-04-12	28.52	29.01	28.52	28.87	2486289
2018-04-13	28.94	28.98	28.56	28.64	1699182
2018-04-16	28.83	28.99	28.60	28.66	2321436
2018-04-17	28.83	28.95	28.59	28.63	3979596
2018-04-18	28.78	28.78	28.53	28.55	2559768
2018-04-19	28.65	29.08	28.58	28.98	2011581
2018-04-20	29.00	29.22	28.92	29.14	3098382
2018-04-23	29.14	29.20	28.80	28.98	2302860
2018-04-24	29.11	29.22	28.62	28.75	5276319
2018-04-25	28.77	29.32	28.62	29.26	3292257
2018-04-26	29.45	29.56	29.14	29.39	4105668
2018-04-27	29.44	29.65	29.25	29.60	3053019
2018-04-30	29.63	29.92	29.44	29.44	2581011
2018-05-01	29.34	29.69	29.32	29.67	2063121
2018-05-02	29.50	29.77	29.17	29.30	4036686
2018-05-03	29.22	29.39	28.32	28.67	5250105
2018-05-04	28.59	29.38	28.53	29.23	3045777
2018-05-07	29.24	29.66	29.20	29.55	3077454
2018-05-08	29.57	29.70	29.41	29.45	2749695
2018-05-09	29.50	30.11	29.35	30.03	1920192
2018-05-10	30.04	30.32	29.93	30.12	2167236
2018-05-11	30.12	30.30	30.05	30.18	1797171
2018-05-14	30.27	30.40	30.01	30.13	2402934
2018-05-15	30.02	30.32	29.92	29.98	2417382
2018-05-16	29.98	30.24	29.79	30.08	2289399
2018-05-17	29.99	30.24	29.90	30.19	1530108
2018-05-18	30.13	30.20	30.01	30.02	2983023
2018-05-21	30.11	30.45	30.11	30.40	1426917
2018-05-22	30.41	30.65	30.17	30.50	2937138
2018-05-23	30.35	30.64	30.25	30.63	1984899
2018-05-24	30.59	30.91	30.36	30.87	4180320
2018-05-25	30.81	30.97	30.69	30.93	3247602
2018-05-29	30.74	30.96	30.54	30.73	2707602
2018-05-30	30.96	31.44	30.92	31.15	4223787
2018-05-31	31.10	31.33	30.55	30.62	3824253
2018-06-01	30.88	31.01	30.62	30.70	4795653
2018-06-04	30.83	31.14	30.78	31.04	4731456
2018-06-05	31.07	31.23	30.94	31.10	2890644
2018-06-06	31.16	31.64	31.11	31.62	3497913
2018-06-07	31.58	31.90	31.57	31.74	3816660
2018-06-08	31.75	31.80	30.92	31.71	2714319
2018-06-11	31.76	31.86	31.68	31.70	1550538
2018-06-12	31.79	31.87	31.58	31.77	1939494
2018-06-13	31.80	32.06	31.73	31.77	2064621
2018-06-14	31.80	31.93	31.55	31.59	1481433
2018-06-15	31.52	31.70	31.34	31.64	2561661
2018-06-18	31.47	31.62	31.37	31.40	2257743
2018-06-19	31.22	31.36	31.07	31.33	2629155
2018-06-20	31.44	31.56	31.27	31.30	3179034
2018-06-21	31.37	31.56	31.06	31.38	3167154
2018-06-22	31.46	31.50	31.06	31.20	4273404
2018-06-25	31.05	31.21	30.37	30.62	3667191
2018-06-26	30.57	30.76	30.41	30.55	2521611
2018-06-27	30.63	30.90	30.35	30.37	2780817
2018-06-28	30.36	30.62	30.22	30.52	2493855
2018-06-29	30.61	30.86	30.41	30.42	2606064
2018-07-02	30.43	30.82	30.27	30.56	1720530
2018-07-03	30.97	30.97	30.00	30.05	1515906
2018-07-05	30.11	30.29	29.92	30.11	1849953
2018-07-06	30.12	30.24	29.90	30.04	2375013
2018-07-09	30.13	30.51	30.13	30.39	2201517
2018-07-10	30.26	30.48	30.21	30.25	2463561
2018-07-11	30.10	30.52	30.10	30.46	2194254
2018-07-12	30.65	31.19	30.61	31.12	3553116
2018-07-13	31.08	31.17	30.89	31.04	1826220
2018-07-16	31.05	31.47	31.05	31.30	1479165
2018-07-17	31.18	31.50	31.11	31.48	2367924
2018-07-18	31.51	31.88	31.47	31.86	1585362
2018-07-19	31.71	31.96	31.63	31.67	1724715
2018-07-20	31.58	31.69	31.43	31.67	1644294
2018-07-23	31.60	31.85	31.58	31.84	2291409
2018-07-24	31.89	31.89	31.68	31.74	3656874
2018-07-25	31.33	31.43	30.77	31.37	3925095
2018-07-26	31.36	31.54	31.29	31.35	2733522
2018-07-27	31.45	31.96	31.45	31.89	3740493
2018-07-30	31.92	31.94	30.78	30.84	3822705
2018-07-31	31.02	31.18	30.19	30.47	3950763
2018-08-01	30.54	30.98	30.45	30.46	2546955
2018-08-02	30.30	30.73	30.19	30.58	2211402
2018-08-03	30.58	30.66	30.31	30.50	1817358
2018-08-06	30.47	30.67	30.44	30.65	1435323
2018-08-07	30.78	31.19	30.73	31.12	2244999
2018-08-08	31.16	31.21	30.94	30.99	1497435
2018-08-09	31.00	31.21	30.88	30.94	1316670
2018-08-10	30.74	31.20	30.55	30.71	2693511
2018-08-13	30.75	31.12	30.50	30.67	1737576
2018-08-14	30.74	30.91	30.73	30.85	2645877
2018-08-15	30.69	31.02	30.61	30.70	1810830
2018-08-16	31.00	31.07	30.73	30.90	1312584
2018-08-17	30.90	31.04	30.74	31.01	1711557
2018-08-20	30.97	31.12	30.93	31.05	1238505
2018-08-21	31.06	31.12	30.81	30.84	1894095
2018-08-22	30.74	31.00	30.64	30.95	1396878
2018-08-23	30.95	31.19	30.95	31.10	1618215
2018-08-24	31.12	31.65	31.08	31.58	2094525
2018-08-27	31.61	31.92	31.61	31.67	2049927
2018-08-28	31.72	31.98	31.66	31.70	1523868
2018-08-29	31.69	31.80	31.51	31.62	1514877
2018-08-30	31.57	31.60	31.43	31.50	1381398
2018-08-31	31.47	31.85	31.33	31.81	2420583
2018-09-04	31.84	32.25	31.82	32.25	3188352
2018-09-05	32.19	32.28	31.42	31.50	2825370
2018-09-06	31.47	31.66	30.99	31.03	2255157
2018-09-07	31.02	31.23	30.93	31.05	1677879
2018-09-10	31.12	31.37	31.06	31.13	1409184
2018-09-11	31.05	31.39	30.93	31.25	1442292
2018-09-12	31.27	31.38	30.45	30.51	2474436
2018-09-13	30.59	30.65	30.30	30.62	1967034
2018-09-14	30.51	30.64	30.22	30.24	1522092
2018-09-17	30.25	30.25	29.66	29.71	3087372
2018-09-18	29.71	30.04	29.71	30.03	2504820
2018-09-19	29.89	30.10	29.64	29.99	2578530
2018-09-20	30.11	30.27	29.78	29.95	2621232
2018-09-21	30.04	30.25	29.89	30.18	3966519
2018-09-24	30.10	30.11	29.91	29.96	2146239
2018-09-25	30.00	30.03	29.21	29.23	3854739
2018-09-26	29.18	29.36	28.61	28.64	4144095
2018-09-27	28.74	28.93	28.69	28.82	3342273
2018-09-28	28.74	28.86	28.58	28.60	2996373
2018-10-01	28.80	29.12	28.63	29.04	3026754
2018-10-02	29.02	29.04	28.48	28.64	3629583
2018-10-03	28.81	28.83	28.44	28.59	2711763
2018-10-04	28.56	28.97	28.47	28.61	2798646
2018-10-05	28.68	28.82	28.39	28.51	1805895
2018-10-08	28.48	28.52	28.04	28.31	1820775
2018-10-09	28.23	28.33	27.80	28.15	1975302
2018-10-10	28.08	28.22	27.29	27.32	2840280
2018-10-11	27.20	27.43	26.32	26.55	6147192
2018-10-12	27.63	27.63	26.36	26.67	3727077
2018-10-15	26.64	26.89	26.60	26.67	3145140
2018-10-16	26.90	27.42	26.80	27.31	2424822
2018-10-17	27.05	27.12	26.44	26.88	6768624
2018-10-18	26.88	27.17	26.60	26.65	2487114
2018-10-19	26.72	27.07	26.60	26.91	1998192
2018-10-22	27.02	27.24	26.95	27.00	2857065
2018-10-23	26.49	27.28	26.49	27.22	5553810
2018-10-24	27.07	27.62	26.66	27.16	7024380
2018-10-25	27.25	28.01	27.03	27.86	5364021
2018-10-26	27.67	28.05	27.38	27.84	4288356
2018-10-29	28.12	28.36	27.70	28.03	4179534
2018-10-30	28.16	28.65	27.89	28.61	3541623
2018-10-31	28.81	29.04	28.71	28.90	3480615
2018-11-01	28.86	29.16	28.65	29.00	3263319
2018-11-02	29.13	29.29	28.71	29.00	2216448
2018-11-05	29.05	29.61	29.03	29.59	2453013
2018-11-06	29.49	29.91	29.49	29.87	2528421
2018-11-07	30.05	30.32	29.90	30.25	3113649
2018-11-08	30.00	30.48	30.00	30.45	2011905
2018-11-09	30.31	30.44	29.87	30.13	2097288
2018-11-12	30.13	30.18	29.44	29.53	2303439
2018-11-13	29.57	29.78	29.38	29.55	3167466
2018-11-14	29.71	29.91	28.55	28.63	4437369
2018-11-15	28.64	29.40	28.41	29.36	2873883
2018-11-16	29.24	29.67	29.07	29.58	3003213
2018-11-19	29.56	29.77	29.48	29.66	3043719
2018-11-20	29.42	29.42	28.78	29.14	3560493
2018-11-21	29.36	29.36	29.00	29.09	3668058
2018-11-23	29.00	29.38	28.77	29.29	1958016
2018-11-26	29.53	29.88	29.51	29.81	3643764
2018-11-27	29.72	29.96	29.62	29.82	3122805
2018-11-28	29.96	30.07	29.55	29.98	3594558
2018-11-29	29.93	30.46	29.70	30.13	2223264
2018-11-30	30.11	30.54	30.01	30.44	2791146
2018-12-03	30.79	31.05	30.65	30.88	2707800
2018-12-04	30.86	30.99	30.03	30.13	2999334
2018-12-06	29.87	30.06	29.58	29.96	5161848
2018-12-07	29.98	30.04	29.06	29.12	3502248
2018-12-10	29.12	29.12	28.37	29.03	3100953
2018-12-11	29.42	29.87	29.08	29.10	2574735
2018-12-12	29.39	29.57	29.14	29.16	1680756
2018-12-13	29.14	29.23	28.80	29.01	1754577
2018-12-14	28.91	29.11	28.67	28.85	1607586
2018-12-17	28.77	28.84	28.34	28.42	2630490
2018-12-18	28.58	28.81	27.81	27.91	3018093
2018-12-19	28.00	28.32	27.47	27.67	3052215
2018-12-20	27.62	27.73	26.84	27.00	2896239
2018-12-21	26.89	27.50	26.49	26.50	4995141
2018-12-24	26.14	26.30	25.56	25.58	1706964
2018-12-26	25.77	26.43	25.16	26.42	2399955
2018-12-27	26.16	26.90	25.94	26.90	2532870
2018-12-28	27.04	27.28	26.53	26.84	2900319
2018-12-31	26.97	27.35	26.85	27.19	1374399
2019-01-02	26.87	27.34	26.86	27.00	2467926
2019-01-03	27.31	27.31	26.22	26.27	3174231
2019-01-04	26.68	27.45	26.45	27.32	4146081
2019-01-07	26.66	26.99	26.35	26.60	4256790
2019-01-08	26.79	26.99	26.30	26.53	3316206
2019-01-09	26.67	26.85	26.49	26.66	2689656
2019-01-10	26.61	26.89	26.39	26.85	2172750
2019-01-11	26.67	26.93	26.53	26.90	2193039
2019-01-14	26.68	26.96	26.68	26.84	2151534
2019-01-15	26.79	27.09	26.79	27.01	1432869
2019-01-16	27.13	27.72	27.00	27.65	2822793
2019-01-17	27.65	27.77	27.38	27.48	1886478
2019-01-18	27.63	27.94	27.48	27.71	2054460
2019-01-22	27.67	27.95	27.46	27.80	2962170
2019-01-23	27.85	28.28	27.80	28.24	2195055
2019-01-24	28.16	28.36	28.08	28.33	3012258
2019-01-25	28.57	28.70	28.40	28.56	2280696
2019-01-28	28.37	28.69	28.24	28.69	1783539
2019-01-29	28.72	28.79	28.47	28.60	3884397
2019-01-30	28.34	29.33	27.97	28.90	4095444
2019-01-31	28.79	29.39	28.70	29.35	2372370
2019-02-01	29.35	29.56	28.95	29.13	2146146
2019-02-04	29.14	29.15	28.63	28.99	2462343
2019-02-05	29.02	29.02	28.70	28.94	2054007
2019-02-06	28.96	29.04	28.82	28.98	1436742
2019-02-07	28.84	28.97	28.59	28.94	1830828
2019-02-08	28.85	29.03	28.61	29.02	1570824
2019-02-11	29.09	29.13	28.80	28.90	1670670
2019-02-12	29.00	29.27	28.97	29.19	1496619
2019-02-13	29.28	29.44	29.23	29.33	1692423
2019-02-14	29.08	29.65	28.84	29.05	3878529
2019-02-15	29.19	29.26	28.98	29.25	2636466
2019-02-19	29.16	29.40	29.14	29.27	2107335
2019-02-20	29.25	29.36	29.07	29.36	2265138
2019-02-21	29.39	29.42	29.22	29.36	2881428
2019-02-22	29.37	29.70	29.37	29.68	2057886
2019-02-25	29.81	30.19	29.80	30.05	3715377
2019-02-26	30.05	30.41	30.00	30.37	3734880
2019-02-27	30.29	30.47	30.24	30.27	3139830
2019-02-28	30.29	30.53	30.29	30.52	1962999
2019-03-01	30.74	30.84	30.55	30.66	1991652
2019-03-04	30.72	30.83	29.86	30.05	2375223
2019-03-05	30.05	30.10	29.47	29.58	2524164
2019-03-06	29.65	29.67	29.10	29.22	2943324
2019-03-07	29.22	29.22	28.57	28.66	7259907
2019-03-08	28.41	28.49	27.41	27.81	4723413
2019-03-11	27.92	28.11	27.91	28.01	2732358
2019-03-12	28.12	28.15	27.93	27.94	2549757
2019-03-13	28.06	28.66	27.97	28.35	3202713
2019-03-14	28.24	28.34	27.94	28.00	2543370
2019-03-15	28.00	28.20	27.80	27.85	3448095
2019-03-18	27.93	28.15	27.93	28.08	2005323
2019-03-19	28.19	28.43	27.94	28.05	1573476
2019-03-20	28.05	28.16	27.73	27.79	1713105
2019-03-21	27.69	28.22	27.69	28.12	1779588
2019-03-22	27.94	28.11	27.77	27.96	2175789
2019-03-25	27.98	28.45	27.98	28.30	2176965
2019-03-26	28.45	28.64	28.31	28.61	1622871
2019-03-27	28.60	28.74	28.40	28.70	3287355
2019-03-28	28.74	28.93	28.62	28.91	1878483
2019-03-29	29.09	29.28	28.97	29.16	3664845
2019-04-01	29.41	29.52	29.21	29.47	1947132
2019-04-02	29.43	29.70	29.37	29.67	2033328
2019-04-03	29.87	29.96	29.67	29.77	2022288
2019-04-04	29.77	29.88	29.56	29.73	1463466
2019-04-05	29.81	29.83	29.39	29.53	2341188
2019-04-08	29.54	29.79	29.33	29.59	1702296
2019-04-09	29.45	29.62	29.15	29.23	1190397
2019-04-10	29.29	29.31	29.02	29.17	1801194
2019-04-11	29.22	29.27	28.84	29.01	2687427
2019-04-12	29.25	29.32	28.98	29.27	1941531
2019-04-15	29.27	29.56	29.13	29.49	1104489
2019-04-16	29.61	29.95	29.49	29.92	1610292
2019-04-17	29.94	30.12	29.84	30.07	1371285
2019-04-18	30.09	30.19	29.93	30.00	1669266
2019-04-22	29.97	30.04	29.77	29.91	1426380
2019-04-23	29.92	30.06	29.78	29.88	3754701
2019-04-24	29.96	30.43	29.32	29.73	2822694
2019-04-25	29.62	29.86	29.41	29.81	2203113
2019-04-26	29.88	30.03	29.59	29.95	2374434
2019-04-29	30.00	30.53	29.95	30.48	1884744
2019-04-30	30.48	30.77	30.45	30.73	2121549
2019-05-01	30.73	31.11	30.54	30.77	2148477
2019-05-02	30.82	30.98	30.66	30.75	2069514
2019-05-03	30.87	30.98	30.68	30.71	1262124
2019-05-06	30.57	30.97	30.35	30.91	1173186
2019-05-07	30.70	30.83	30.15	30.30	1366173
2019-05-08	30.27	30.52	30.19	30.33	1101630
2019-05-09	30.05	30.46	29.86	30.39	1200714
2019-05-10	30.29	30.87	30.13	30.84	1781205
2019-05-13	30.44	30.44	30.07	30.30	1850919
2019-05-14	30.38	30.73	30.36	30.39	1772220
2019-05-15	30.23	30.51	30.09	30.25	1195476
2019-05-16	30.29	30.40	30.05	30.31	1780146
2019-05-17	30.23	30.35	30.06	30.10	2468286
2019-05-20	30.00	30.15	29.93	30.09	1247763
2019-05-21	30.29	30.50	30.29	30.43	1659327
2019-05-22	30.27	30.35	30.02	30.12	1775166
2019-05-23	29.82	30.16	29.73	30.01	1627368
2019-05-24	30.14	30.30	29.94	30.01	983115
2019-05-28	30.04	30.42	29.99	29.99	2014626
2019-05-29	30.01	30.15	29.87	30.11	1525473
2019-05-30	30.20	30.50	30.10	30.22	1417431
2019-05-31	30.11	30.33	29.91	30.21	1623537
2019-06-03	30.20	30.49	30.06	30.24	1915878
2019-06-04	30.50	30.98	30.34	30.92	1950174
2019-06-05	31.01	32.11	30.99	32.06	2928990
2019-06-06	32.08	32.11	31.78	31.96	1803174
2019-06-07	32.02	32.32	31.85	32.05	1822431
2019-06-10	32.20	32.37	32.08	32.22	1300635
2019-06-11	32.42	32.49	31.71	31.75	1318839
2019-06-12	31.65	31.90	31.59	31.82	1592016
2019-06-13	31.77	31.84	31.43	31.81	1435245
2019-06-14	31.87	32.00	31.67	31.90	1173807
2019-06-17	31.98	32.07	31.69	31.72	1301769
2019-06-18	31.81	32.11	31.75	31.97	1551753
2019-06-19	31.96	32.32	31.81	32.17	1283931
2019-06-20	32.33	32.63	32.18	32.58	1351023
2019-06-21	32.56	32.91	32.49	32.76	2933328
2019-06-24	32.73	32.86	32.10	32.29	1996062
2019-06-25	32.36	32.72	32.21	32.67	2331795
2019-06-26	32.67	32.69	31.48	31.54	4100688
2019-06-27	31.72	32.17	31.72	32.06	1739640
2019-06-28	32.03	32.26	32.00	32.06	2712774
2019-07-01	32.35	32.48	32.14	32.38	3112365
2019-07-02	32.48	33.30	32.34	33.22	4200330
2019-07-03	33.08	33.88	33.07	33.81	3542571
2019-07-05	33.76	33.81	33.37	33.68	2306163
2019-07-08	33.64	33.77	33.46	33.61	2519247
2019-07-09	33.52	33.89	33.46	33.87	1376346
2019-07-10	34.06	34.53	34.06	34.34	2719128
2019-07-11	34.35	34.71	34.20	34.67	2324160
2019-07-12	34.74	34.87	34.58	34.76	1597359
2019-07-15	34.79	34.82	34.53	34.74	1561965
2019-07-16	34.82	34.90	34.43	34.43	1993164
2019-07-17	34.42	34.52	34.17	34.21	2410290
2019-07-18	34.17	34.45	34.07	34.38	2119128
2019-07-19	34.38	34.46	33.89	33.91	1994310
2019-07-22	33.50	34.13	33.08	33.93	2190645
2019-07-23	33.94	34.19	33.48	33.62	3523932
2019-07-24	33.33	33.41	32.09	32.74	6511527
2019-07-25	32.74	32.94	32.48	32.54	3441993
2019-07-26	32.60	32.80	32.46	32.69	2322006
2019-07-29	32.70	32.74	32.14	32.22	1799223
2019-07-30	32.11	32.36	31.99	32.27	1774869
2019-07-31	32.33	32.35	31.95	32.12	1777212
2019-08-01	32.07	32.75	32.07	32.55	2958957
2019-08-02	32.57	32.82	32.32	32.65	2325219
2019-08-05	32.44	32.44	31.32	31.45	3218037
2019-08-06	31.67	32.05	31.40	31.95	2297736
2019-08-07	31.63	32.16	31.15	32.04	2834949
2019-08-08	32.26	32.79	32.02	32.75	2227962
2019-08-09	32.64	32.99	32.47	32.85	1760853
2019-08-12	32.64	32.72	32.19	32.19	1495545
2019-08-13	32.09	32.83	32.03	32.64	1736667
2019-08-14	32.13	32.50	31.75	31.77	1681425
2019-08-15	31.82	32.45	31.79	32.33	1405689
2019-08-16	32.46	32.66	32.31	32.51	1791315
2019-08-19	32.80	33.23	32.72	33.14	1864587
2019-08-20	33.00	33.23	32.82	32.97	1669767
2019-08-21	33.17	33.17	32.87	33.11	1225491
2019-08-22	33.21	33.47	33.06	33.38	1258794
2019-08-23	33.23	33.48	32.33	32.51	2044272
2019-08-26	32.75	32.90	32.49	32.89	1794681
2019-08-27	33.13	33.13	32.61	32.76	1482210
2019-08-28	32.67	32.86	32.43	32.84	941019
2019-08-29	33.21	33.28	32.85	33.26	1016487
2019-08-30	33.34	33.46	33.13	33.28	1155603
2019-09-03	33.28	33.37	33.01	33.18	1091712
2019-09-04	33.34	33.39	33.05	33.30	1215033
2019-09-05	33.57	34.04	33.41	34.01	1826709
2019-09-06	34.12	34.81	34.05	34.75	2254824
2019-09-09	34.93	35.09	34.22	34.28	1612158
2019-09-10	34.30	34.30	32.52	32.72	2342046
2019-09-11	32.69	32.87	32.24	32.73	2520888
2019-09-12	32.76	33.34	32.76	33.00	1464318
2019-09-13	33.23	33.30	32.58	33.17	1708593
2019-09-16	33.12	33.51	32.82	33.09	1896195
2019-09-17	33.30	34.34	33.09	34.24	3328251
2019-09-18	34.41	34.43	33.76	34.21	1409472
2019-09-19	34.16	34.44	33.72	33.89	1222926
2019-09-20	33.97	33.99	33.53	33.56	1895007
2019-09-23	33.54	33.90	33.35	33.42	2296731
2019-09-24	33.77	34.17	33.54	33.79	3160695
2019-09-25	33.94	34.35	33.71	34.25	3428556
2019-09-26	34.13	34.13	33.65	33.94	1329186
2019-09-27	34.19	34.27	33.25	33.36	1930668
2019-09-30	33.41	33.48	33.05	33.12	1903647
2019-10-01	33.10	33.11	32.68	32.86	1702794
2019-10-02	32.62	32.65	31.88	31.91	2574540
2019-10-03	31.84	32.39	31.77	32.38	1348086
2019-10-04	32.46	33.11	32.46	33.08	1627521
2019-10-07	32.97	33.29	32.68	33.00	1974147
2019-10-08	32.88	32.88	32.29	32.36	2233473
2019-10-09	32.66	32.75	32.30	32.44	1746531
2019-10-10	32.46	32.97	32.34	32.85	1544307
2019-10-11	33.25	33.28	32.75	33.10	2284836
2019-10-14	33.13	33.22	32.75	32.78	1404303
2019-10-15	32.86	33.01	32.59	32.64	1529520
2019-10-16	32.54	32.75	32.14	32.69	2908254
2019-10-17	32.68	32.82	32.56	32.78	3306135
2019-10-18	32.79	33.02	32.55	32.87	2030790
2019-10-21	33.08	33.08	32.53	32.72	1986297
2019-10-22	32.69	32.93	32.21	32.62	3301317
2019-10-23	33.24	33.85	32.73	33.77	4097277
2019-10-24	34.00	34.00	33.42	33.66	2119197
2019-10-25	33.30	33.50	32.47	32.81	3065988
2019-10-28	32.89	33.03	32.72	32.91	1869483
2019-10-29	32.80	33.40	32.71	32.88	1339146
2019-10-30	32.90	33.46	32.71	33.35	1435599
2019-10-31	33.25	33.41	32.99	33.26	1620459
2019-11-01	33.49	33.49	32.89	33.08	1630686
2019-11-04	33.24	33.26	32.84	32.86	1661217
2019-11-05	32.97	33.02	32.63	32.81	1554834
2019-11-06	32.72	33.36	32.66	33.31	2034723
2019-11-07	33.48	33.56	33.05	33.51	2877891
2019-11-08	33.44	33.75	33.39	33.55	2759007
2019-11-11	33.46	34.19	33.41	34.18	2476014
2019-11-12	34.21	34.21	33.77	34.15	2428314
2019-11-13	34.02	34.58	33.75	34.42	2446206
2019-11-14	34.42	34.44	34.13	34.42	2413815
2019-11-15	34.37	34.72	34.28	34.53	7791552
2019-11-18	34.59	34.89	34.51	34.87	2916699
2019-11-19	34.93	35.08	34.59	35.02	2664669
2019-11-20	34.99	35.27	34.93	35.23	2091381
2019-11-21	35.32	35.41	34.82	34.91	2324712
2019-11-22	34.85	35.01	34.47	34.79	2136204
2019-11-25	34.93	35.01	34.72	34.88	2301789
2019-11-26	34.94	35.06	34.79	34.94	1604982
2019-11-27	35.18	35.18	34.60	34.75	4969980
2019-11-29	34.67	34.96	34.58	34.93	793998
2019-12-02	34.89	34.92	34.59	34.82	1657638
2019-12-03	34.65	35.00	34.65	34.83	1856640
2019-12-04	34.84	35.21	34.77	35.07	1812624
2019-12-05	35.12	35.13	34.80	34.89	1796382
2019-12-06	35.01	35.21	34.90	35.08	1805229
2019-12-09	35.00	35.04	34.79	34.88	1488201
2019-12-10	34.85	34.92	34.76	34.87	2181132
2019-12-11	34.84	34.99	34.60	34.63	1740162
2019-12-12	34.53	34.83	34.40	34.71	1253115
2019-12-13	34.62	34.85	34.49	34.83	1493826
2019-12-16	35.06	35.57	35.02	35.07	2221659
2019-12-17	35.19	35.43	34.96	35.33	2101551
2019-12-18	35.42	35.54	35.22	35.31	1338261
2019-12-19	35.45	35.79	35.37	35.67	2531229
2019-12-20	35.91	36.00	35.59	35.87	2583450
2019-12-23	35.88	35.97	35.68	35.72	1544481
2019-12-24	35.69	35.81	35.47	35.56	917097
2019-12-26	35.59	35.93	35.59	35.93	723492
2019-12-27	35.97	36.09	35.85	36.00	1396404
2019-12-30	36.04	36.04	35.61	35.67	1137939
2019-12-31	35.68	35.85	35.55	35.70	926316
2020-01-02	35.75	35.99	35.72	35.94	1717074
2020-01-03	35.66	36.16	35.58	36.09	2164671
2020-01-06	35.93	36.09	35.63	36.07	2155332
2020-01-07	36.00	36.09	35.46	35.47	1673310
2020-01-08	35.50	35.65	35.08	35.28	3501042
2020-01-09	35.42	35.96	35.33	35.78	1589868
2020-01-10	35.92	35.95	35.59	35.61	1281861
2020-01-13	35.67	35.84	35.61	35.70	1184433
2020-01-14	35.75	35.75	35.44	35.52	2115450
2020-01-15	35.47	36.07	35.47	35.95	1869552
2020-01-16	36.19	36.21	35.93	36.10	3255909
2020-01-17	36.15	36.46	36.01	36.44	2372448
2020-01-21	36.37	36.72	36.32	36.42	2201343
2020-01-22	36.46	36.48	36.07	36.38	1757739
2020-01-23	36.35	36.56	36.16	36.54	1449660
2020-01-24	36.55	36.76	36.41	36.74	2087808
2020-01-27	36.38	36.76	36.33	36.59	2938740
2020-01-28	36.61	37.20	36.60	37.05	3175689
2020-01-29	37.38	38.59	36.59	38.45	3825471
2020-01-30	38.42	38.71	37.80	38.65	2971056
2020-01-31	38.62	38.93	38.52	38.82	2736873
2020-02-03	39.09	39.63	39.01	39.26	2157585
2020-02-04	39.65	40.08	39.49	39.56	2601015
2020-02-05	39.75	39.75	38.63	38.82	3060546
2020-02-06	39.07	39.08	38.51	38.62	2731767
2020-02-07	38.66	38.77	38.08	38.11	2878353
2020-02-10	38.04	38.62	38.00	38.58	2823783
2020-02-11	38.57	38.89	38.23	38.27	1388883
2020-02-12	38.30	38.35	37.65	38.02	1747827
2020-02-13	38.06	38.30	37.98	38.13	1229544
2020-02-14	38.21	38.75	38.21	38.73	1591134
2020-02-18	37.83	38.72	37.71	38.56	3255309
2020-02-19	38.66	39.11	38.40	38.42	2179227
2020-02-20	38.52	38.60	37.77	38.16	2076834
2020-02-21	38.08	38.48	38.00	38.39	7581696
2020-02-24	37.61	38.47	37.46	38.25	3653283
2020-02-25	38.30	38.44	37.28	37.47	2890734
2020-02-26	37.49	38.22	37.49	37.67	2844417
2020-02-27	37.33	37.50	35.77	35.82	4027599
2020-02-28	35.08	35.15	33.49	34.18	6843117
2020-03-02	34.33	36.78	34.33	36.71	3792153
2020-03-03	36.91	38.02	36.38	36.69	3951660
2020-03-04	37.39	38.85	36.83	38.79	3619527
2020-03-05	37.52	38.20	37.20	38.03	4935261
2020-03-06	36.96	37.43	35.89	36.83	3780003
2020-03-09	34.24	36.14	34.15	35.24	4302486
2020-03-10	36.11	36.26	34.07	34.90	5967174
2020-03-11	33.95	33.99	32.60	33.11	5488185
2020-03-12	30.48	31.11	29.43	29.54	5299662
2020-03-13	31.05	32.12	28.57	32.02	5042832
2020-03-16	29.00	30.93	27.78	28.44	4251513
2020-03-17	29.16	31.96	29.00	31.68	6676080
2020-03-18	30.15	31.83	29.72	30.52	6797541
2020-03-19	30.59	30.87	28.51	29.33	5260365
2020-03-20	29.94	29.94	26.56	26.83	6484494
2020-03-23	26.86	26.86	23.89	24.29	5382030
2020-03-24	25.64	27.73	25.46	27.66	5926293
2020-03-25	27.66	30.34	27.43	28.99	5907366
2020-03-26	29.35	32.03	29.35	31.27	5097825
2020-03-27	30.01	31.81	29.76	30.93	3381783
2020-03-30	31.34	33.28	30.94	33.15	4312098
2020-03-31	33.17	33.47	31.53	31.65	4547262
2020-04-01	30.04	31.10	30.00	30.76	3176325
2020-04-02	30.68	31.48	30.11	31.32	3711159
2020-04-03	31.51	31.97	31.19	31.74	2555850
2020-04-06	33.30	34.09	32.69	33.86	2750382
2020-04-07	34.91	35.70	33.41	33.65	3376539
2020-04-08	33.84	34.94	33.74	34.71	2234619
2020-04-09	34.93	36.20	34.93	35.97	2221785
2020-04-13	35.10	35.66	34.22	34.43	2417112
2020-04-14	35.22	35.96	34.76	35.85	4153818
2020-04-15	35.37	36.04	34.87	35.33	2489736
2020-04-16	35.63	36.31	35.50	36.10	2168397
2020-04-17	37.03	37.30	36.46	37.08	2321424
2020-04-20	36.59	36.96	36.25	36.59	2768424
2020-04-21	35.91	36.29	34.92	35.09	2905146
2020-04-22	36.17	36.17	34.27	34.88	4088025
2020-04-23	35.66	35.66	34.27	34.62	2715204
2020-04-24	34.92	35.25	34.32	35.21	2530923
2020-04-27	35.70	37.30	35.67	37.21	2767866
2020-04-28	37.84	38.14	36.88	37.07	3018738
2020-04-29	37.58	37.74	37.07	37.20	2480952
2020-04-30	36.25	37.05	36.11	36.56	2081529
2020-05-01	35.67	35.85	35.28	35.54	2192205
2020-05-04	35.27	35.54	34.79	35.38	2168154
2020-05-05	35.85	36.49	35.31	36.28	2899407
2020-05-06	36.59	36.59	35.20	35.21	2130540
2020-05-07	35.58	36.41	35.48	35.78	1900938
2020-05-08	36.40	36.43	35.69	35.86	2685306
2020-05-11	35.33	36.65	35.28	36.41	2049768
2020-05-12	36.67	36.83	36.07	36.17	3211326
2020-05-13	36.17	36.77	35.82	36.30	2783247
2020-05-14	35.78	36.56	35.75	36.49	2379564
2020-05-15	36.60	37.42	36.22	37.36	6235539
2020-05-18	38.31	38.64	37.95	38.31	2596338
2020-05-19	38.07	38.66	37.47	37.54	1909419
2020-05-20	37.66	38.54	37.66	38.24	1594941
2020-05-21	37.95	38.23	37.67	38.00	2166150
2020-05-22	38.03	38.60	37.94	38.45	1322016
2020-05-26	39.47	39.76	38.68	38.76	1835718
2020-05-27	39.26	39.33	38.07	38.40	2537733
2020-05-28	38.78	39.22	38.52	38.79	2142786
2020-05-29	38.77	39.61	38.57	39.49	2495007
2020-06-01	39.77	39.96	39.08	39.63	2788764
2020-06-02	39.75	39.93	39.43	39.75	1557558
2020-06-03	39.99	40.24	39.45	39.78	2108277
2020-06-04	39.70	39.79	38.81	39.31	1803489
2020-06-05	39.85	40.08	38.44	39.97	3228177
2020-06-08	39.79	40.54	39.76	40.43	2877594
2020-06-09	40.12	40.39	39.72	40.03	2477688
2020-06-10	39.86	40.28	39.79	40.00	1539156
2020-06-11	39.50	39.62	37.57	37.75	2599017
2020-06-12	38.49	38.63	37.71	38.38	2116386
2020-06-15	37.51	39.45	37.41	39.12	2343489
2020-06-16	39.56	40.00	38.70	39.51	2267658
2020-06-17	39.69	39.89	39.30	39.38	1779522
2020-06-18	39.25	39.80	38.90	39.76	2304966
2020-06-19	40.09	40.72	39.47	39.61	2951469
2020-06-22	39.71	40.15	39.38	39.90	1519296
2020-06-23	40.07	40.29	39.43	39.53	2118141
2020-06-24	39.41	39.44	38.36	38.43	1880490
2020-06-25	38.33	39.66	38.22	39.56	1664772
2020-06-26	39.37	39.45	38.47	38.61	3161178
2020-06-29	39.13	39.23	38.73	39.18	2247372
2020-06-30	38.94	39.99	38.82	39.82	1887786
2020-07-01	39.87	40.54	39.61	40.25	1808931
2020-07-02	40.86	41.04	40.00	40.02	2269782
2020-07-06	40.50	40.83	40.18	40.36	1436376
2020-07-07	40.09	40.60	39.92	40.16	1391502
2020-07-08	40.32	40.76	40.15	40.57	2049135
2020-07-09	40.76	40.83	39.74	40.27	1691790
2020-07-10	40.43	41.00	40.06	40.96	1406508
2020-07-13	41.34	42.07	40.98	41.00	1859493
2020-07-14	41.00	41.60	40.99	41.60	1300758
2020-07-15	42.00	42.45	41.69	42.28	1603185
2020-07-16	42.18	42.42	42.00	42.34	924342
2020-07-17	42.57	43.05	42.41	42.81	2246022
2020-07-20	42.78	43.89	42.77	43.77	2370435
2020-07-21	43.56	43.95	43.16	43.67	2800293
2020-07-22	44.34	45.11	43.85	44.70	3694869
2020-07-23	44.73	45.17	43.67	43.80	2814573
2020-07-24	43.76	43.80	43.02	43.52	2696232
2020-07-27	43.56	43.73	43.37	43.51	2857761
2020-07-28	43.19	43.32	42.47	42.72	2113704
2020-07-29	42.92	43.85	42.84	43.67	2375832
2020-07-30	43.20	43.46	42.89	43.30	1657137
2020-07-31	43.57	43.78	43.00	43.77	1835577
2020-08-03	43.95	44.13	43.32	43.45	1526766
2020-08-04	43.51	43.59	42.93	43.23	1402977
2020-08-05	43.43	43.49	43.01	43.45	1741818
2020-08-06	43.26	43.75	43.17	43.57	1766577
2020-08-07	43.28	44.29	43.20	44.29	2182767
2020-08-10	44.50	44.50	43.52	43.84	2223066
2020-08-11	44.00	44.10	43.37	43.49	1763184
2020-08-12	43.72	44.35	43.41	43.47	3167847
2020-08-13	43.34	43.59	43.02	43.43	2781123
2020-08-14	43.36	43.54	42.90	43.08	2035128
2020-08-17	43.13	43.60	43.00	43.44	2517213
2020-08-18	43.43	43.60	43.11	43.35	1734600
2020-08-19	43.61	43.67	43.10	43.29	1757274
2020-08-20	43.15	43.82	43.15	43.49	1553829
2020-08-21	43.46	43.55	43.08	43.31	1439658
2020-08-24	43.43	43.90	43.23	43.86	2077170
2020-08-25	43.88	44.01	43.25	43.37	1490271
2020-08-26	43.47	44.53	43.40	44.18	1937520
2020-08-27	44.35	44.43	43.94	43.95	1525695
2020-08-28	44.21	44.21	43.81	43.95	1284942
2020-08-31	44.18	45.04	44.04	44.81	4145982
2020-09-01	44.88	44.95	44.43	44.94	1526040
2020-09-02	45.11	45.98	45.00	45.76	2283207
2020-09-03	45.94	45.94	43.96	44.42	2527194
2020-09-04	44.70	44.71	42.87	43.43	2228319
2020-09-08	42.94	43.16	42.06	42.15	2942037
2020-09-09	42.74	43.31	42.34	43.06	1964361
2020-09-10	43.02	43.02	41.57	41.64	2424897
2020-09-11	42.03	42.27	41.58	41.90	1655703
2020-09-14	42.08	42.72	42.08	42.33	2388120
2020-09-15	42.67	42.96	42.43	42.72	1122366
2020-09-16	42.70	43.29	42.38	42.43	1626063
2020-09-17	41.81	41.81	41.20	41.48	2608788
2020-09-18	41.67	41.83	40.60	40.82	3721437
2020-09-21	40.10	40.94	39.90	40.68	2729775
2020-09-22	40.70	41.12	40.09	41.11	2466663
2020-09-23	41.24	41.24	39.87	39.91	1798173
2020-09-24	39.86	40.76	39.75	40.43	1758264
2020-09-25	40.38	41.37	40.23	41.34	1575306
2020-09-28	41.95	42.11	41.33	41.79	2515464
2020-09-29	41.77	42.12	39.34	40.46	7978659
2020-09-30	40.69	41.47	40.43	40.90	5928669
2020-10-01	41.31	41.52	40.96	41.31	3351891
2020-10-02	40.89	41.56	40.75	41.18	2144064
2020-10-05	41.40	41.66	40.90	41.62	1952124
2020-10-06	41.66	41.93	41.03	41.19	2298474
2020-10-07	41.13	41.60	40.73	40.99	2611053
2020-10-08	41.25	41.63	41.11	41.53	1889997
2020-10-09	42.01	42.12	41.57	41.69	1227795
2020-10-12	41.94	42.44	41.75	42.13	1269633
2020-10-13	42.29	42.31	41.78	42.13	1880292
2020-10-14	42.43	42.76	42.34	42.55	1686261
2020-10-15	42.17	42.81	42.05	42.80	1230168
2020-10-16	42.89	43.30	42.63	42.96	2182530
2020-10-19	43.24	43.37	42.46	42.49	2660517
2020-10-20	42.50	43.69	42.50	43.00	2654526
2020-10-21	43.49	44.68	42.67	44.12	3317739
2020-10-22	44.39	44.39	43.33	43.36	1806840
2020-10-23	43.52	43.52	42.48	43.04	1736175
2020-10-26	42.59	42.79	42.19	42.46	1881444
2020-10-27	42.58	42.77	41.69	41.70	1598580
2020-10-28	41.25	41.46	40.34	40.58	1816104
2020-10-29	40.58	41.23	40.25	40.67	1812381
2020-10-30	40.35	40.99	39.92	40.33	2461299
2020-11-02	40.82	41.63	40.75	41.06	1591164
2020-11-03	41.69	42.32	41.39	41.64	1292091
2020-11-04	42.01	43.84	42.01	43.10	2060271
2020-11-05	43.19	44.62	43.19	44.40	2536701
2020-11-06	44.41	44.66	43.94	44.40	1799424
2020-11-09	46.50	46.50	43.08	43.23	3042333
2020-11-10	43.09	43.33	42.02	42.38	3720021
2020-11-11	42.53	43.77	42.51	43.26	1977003
2020-11-12	43.42	43.43	42.15	42.28	1894482
2020-11-13	42.48	42.74	41.77	41.94	2319891
2020-11-16	42.19	42.19	41.38	41.84	3278829
2020-11-17	41.96	42.02	41.22	41.44	2975481
2020-11-18	41.34	41.39	40.74	40.91	3004062
2020-11-19	41.37	42.23	40.95	41.59	3334932
2020-11-20	41.73	42.46	41.55	42.11	2837562
2020-11-23	42.27	42.49	41.61	42.00	2125491
2020-11-24	42.04	42.57	42.02	42.42	2742210
2020-11-25	42.40	42.73	42.35	42.44	2235924
2020-11-27	42.32	42.50	42.09	42.37	1552938
2020-11-30	42.34	42.76	42.14	42.66	3112797
2020-12-01	42.44	43.47	42.44	43.30	2190633
2020-12-02	43.24	43.33	42.75	43.12	1707966
2020-12-03	42.29	42.35	41.09	41.63	5596983
2020-12-04	41.62	42.33	41.56	41.77	2550444
2020-12-07	41.82	42.99	41.82	42.85	5088153
2020-12-08	42.83	43.07	42.43	42.88	1864113
2020-12-09	42.96	43.22	41.36	42.03	2914443
2020-12-10	41.92	42.12	41.54	41.66	2107305
2020-12-11	41.52	41.99	41.34	41.89	1651716
2020-12-14	42.24	42.70	41.30	41.35	1921797
2020-12-15	41.60	42.79	41.55	42.43	2555589
2020-12-16	42.63	42.77	42.24	42.37	3331185
2020-12-17	42.61	43.16	42.43	42.83	3154239
2020-12-18	42.73	43.21	42.65	42.87	5128356
2020-12-21	42.61	42.86	41.43	42.68	3337200
2020-12-22	42.34	43.46	42.25	43.30	3123543
2020-12-23	43.50	43.58	42.65	42.65	1479507
2020-12-24	42.66	42.91	42.53	42.87	575487
2020-12-28	43.03	43.07	42.64	42.95	1376049
2020-12-29	43.22	43.29	42.97	43.05	910797
2020-12-30	43.26	43.51	43.15	43.38	1199061
2020-12-31	43.33	44.29	43.16	44.25	1534131
2021-01-04	44.58	44.64	43.57	44.00	4331457
2021-01-05	44.10	44.35	43.85	43.99	3305445
2021-01-06	44.12	45.50	43.97	45.13	3068307
2021-01-07	44.98	45.63	44.89	45.60	2645232
2021-01-08	45.14	46.38	45.14	46.27	2361216
2021-01-11	46.07	47.29	46.00	46.97	3387540
2021-01-12	47.00	47.56	46.95	47.31	2839533
2021-01-13	47.36	47.83	47.33	47.50	4243440
2021-01-14	47.74	47.76	46.93	47.38	2877261
2021-01-15	47.15	47.51	46.46	46.68	8262501
2021-01-19	47.40	47.67	46.75	47.42	2688879
2021-01-20	47.79	48.10	47.17	47.89	3800934
2021-01-21	48.03	48.13	46.82	47.13	2078061
2021-01-22	47.10	47.18	46.41	46.81	3380955
2021-01-25	46.85	47.61	46.57	47.43	2508399
2021-01-26	47.58	47.77	46.83	47.04	2914596
2021-01-27	46.83	47.88	45.85	47.07	4776417
2021-01-28	47.12	47.79	46.32	46.34	2939247
2021-01-29	46.03	46.03	44.74	45.09	3366921
2021-02-01	45.51	46.36	45.17	46.20	2620071
2021-02-02	46.38	47.70	46.20	47.54	2709444
2021-02-03	47.43	47.70	47.01	47.39	2638197
2021-02-04	47.55	48.47	47.43	47.86	2472438
2021-02-05	47.94	48.17	47.32	47.53	2040381
2021-02-08	47.70	47.95	47.31	47.48	1480161
2021-02-09	47.55	47.99	47.34	47.71	1261902
2021-02-10	48.00	48.13	47.05	47.49	1575261
2021-02-11	47.68	47.75	47.20	47.46	1398300
2021-02-12	47.50	47.85	47.28	47.33	1454766
2021-02-16	47.68	48.06	47.13	48.00	2549694
2021-02-17	47.74	48.37	47.67	48.23	2335563
2021-02-18	48.09	48.49	47.88	48.29	2128941
2021-02-19	48.40	48.61	48.10	48.14	2007453
2021-02-22	47.81	47.81	46.67	47.21	2730216
2021-02-23	47.04	47.13	46.29	46.78	2970300
2021-02-24	46.60	47.41	46.14	47.33	1826748
2021-02-25	47.36	47.85	46.73	46.77	1938300
2021-02-26	46.82	46.99	45.93	46.10	2818395
2021-03-01	46.56	47.62	46.47	47.29	2086602
2021-03-02	47.19	47.40	46.38	46.88	1857981
2021-03-03	46.70	46.98	45.52	45.57	1862619
2021-03-04	45.88	46.72	45.19	46.00	3552414
2021-03-05	46.35	48.37	46.17	48.23	3595821
2021-03-08	48.30	49.17	47.95	48.33	5225073
2021-03-09	48.29	49.85	48.29	48.88	3341625
2021-03-10	49.03	49.10	48.15	48.18	2215725
2021-03-11	48.30	48.30	47.58	48.03	2143527
2021-03-12	48.19	48.36	47.69	48.14	1391295
2021-03-15	48.10	48.69	47.70	48.66	1592652
2021-03-16	48.69	49.03	48.16	48.49	2699481
2021-03-17	48.32	48.59	47.45	48.01	5062665
2021-03-18	48.02	48.63	47.62	48.31	5465712
2021-03-19	48.33	48.94	47.93	48.58	6568962
2021-03-22	48.58	49.40	48.25	49.04	3654531
2021-03-23	48.62	49.65	48.62	49.19	3894984
2021-03-24	49.24	49.54	48.93	49.11	1930185
2021-03-25	49.17	49.17	48.51	48.86	2036154
2021-03-26	48.89	50.27	48.78	50.24	1861275
2021-03-29	49.94	50.49	49.72	50.28	1556148
2021-03-30	50.20	50.29	49.05	49.15	2118600
2021-03-31	49.10	49.73	49.00	49.15	2665755
2021-04-01	49.39	50.51	49.23	50.28	1964418
2021-04-05	50.33	50.80	50.24	50.70	2197464
2021-04-06	50.59	50.99	50.45	50.89	1449054
2021-04-07	50.87	50.90	50.02	50.26	2040864
2021-04-08	50.63	51.24	50.52	51.17	2213004
2021-04-09	51.40	52.12	51.27	52.03	1765737
2021-04-12	52.13	52.41	51.90	52.03	1774107
2021-04-13	52.13	52.68	51.92	52.64	1590366
2021-04-14	52.31	52.91	52.26	52.48	1657185
2021-04-15	52.58	53.71	52.58	53.35	1976556
2021-04-16	53.64	53.84	53.21	53.39	3037815
2021-04-19	53.29	53.30	52.49	52.88	2465223
2021-04-20	52.97	53.76	52.94	53.23	3034725
2021-04-21	53.48	54.00	52.36	53.11	3333285
2021-04-22	53.46	54.11	53.09	53.24	1927536
2021-04-23	53.40	54.42	53.19	54.16	2040099
2021-04-26	54.27	54.28	53.19	53.34	1659705
2021-04-27	53.26	53.62	52.90	53.60	1989855
2021-04-28	53.72	53.82	52.90	53.22	1906608
2021-04-29	53.61	54.00	53.13	53.96	1726743
2021-04-30	53.86	54.11	53.49	53.85	1542963
2021-05-03	54.03	54.54	53.67	54.16	1903035
2021-05-04	54.17	54.55	53.27	54.51	2963922
2021-05-05	54.66	54.75	54.08	54.52	2333799
2021-05-06	54.68	54.68	54.04	54.53	1845240
2021-05-07	54.62	54.97	54.49	54.85	1478517
2021-05-10	55.25	55.60	54.48	54.51	1867815
2021-05-11	53.77	53.95	53.04	53.24	2451630
2021-05-12	52.96	53.47	52.24	52.79	3358149
2021-05-13	52.92	53.94	52.92	53.63	1378662
2021-05-14	53.90	54.98	53.79	54.79	2094189
2021-05-17	54.73	54.96	54.37	54.58	1488057
2021-05-18	54.70	54.84	53.96	53.98	1572525
2021-05-19	53.41	53.73	53.15	53.65	1946415
2021-05-20	53.84	54.84	53.75	54.49	1247001
2021-05-21	54.30	54.95	54.29	54.62	4049520
2021-05-24	54.78	55.34	54.78	54.97	1210167
2021-05-25	55.20	55.39	54.60	54.77	1465236
2021-05-26	54.89	55.46	54.88	55.15	1362720
2021-05-27	55.24	55.40	54.98	55.33	2170386
2021-05-28	55.72	55.95	55.37	55.82	1406829
2021-06-01	56.07	56.22	54.76	54.82	1939260
2021-06-02	55.20	55.78	55.00	55.61	2823516
2021-06-03	55.63	56.25	55.41	56.02	2382153
2021-06-04	56.23	56.80	55.87	56.74	1697679
2021-06-07	56.97	57.00	56.21	56.30	1742796
2021-06-08	56.48	56.78	56.26	56.32	1913040
2021-06-09	56.47	56.51	56.14	56.37	1672845
2021-06-10	56.52	56.52	56.03	56.12	1680978
2021-06-11	56.75	57.68	56.65	57.65	2504181
2021-06-14	57.50	58.39	57.17	58.39	2053071
2021-06-15	58.53	59.18	58.36	58.76	1997460
2021-06-16	58.75	59.46	58.57	59.12	2897016
2021-06-17	59.36	60.18	58.88	59.93	3442743
2021-06-18	59.42	59.60	58.42	58.60	5363427
2021-06-21	58.94	59.76	58.63	59.59	3135930
2021-06-22	59.64	59.91	59.42	59.57	1998483
2021-06-23	59.67	59.88	59.20	59.32	2843508
2021-06-24	59.63	59.77	59.12	59.27	2601549
2021-06-25	59.53	59.64	59.06	59.36	2368518
2021-06-28	59.50	59.57	58.99	59.04	2942412
2021-06-29	59.23	59.43	58.88	58.95	1988637
2021-06-30	58.85	58.90	58.39	58.60	3492447
2021-07-01	59.30	59.30	58.60	58.68	3370512
2021-07-02	58.83	59.35	58.65	59.29	2907009
2021-07-06	59.43	59.47	58.56	58.79	2022930
2021-07-07	59.02	59.08	58.42	58.72	2143728
2021-07-08	58.12	58.46	57.86	58.03	1940292
2021-07-09	58.14	58.64	58.08	58.59	1531443
2021-07-12	58.59	60.33	58.59	59.88	3443187
2021-07-13	60.04	60.33	59.46	59.70	2671032
2021-07-14	59.79	59.79	58.75	59.36	2130957
2021-07-15	59.25	59.83	59.08	59.55	1949256
2021-07-16	59.50	60.08	59.36	59.52	2752980
2021-07-19	59.23	59.54	58.64	59.05	2778237
2021-07-20	59.26	60.91	58.87	60.30	3384003
2021-07-21	60.45	62.34	60.45	62.09	3887673
2021-07-22	62.52	62.74	61.71	61.78	3082611
2021-07-23	62.03	62.83	61.89	62.59	2206260
2021-07-26	62.37	62.52	61.48	62.19	2045682
2021-07-27	61.98	62.69	61.75	61.90	1989360
2021-07-28	61.92	62.02	61.38	61.84	1784955
2021-07-29	61.96	62.51	61.52	62.23	1694805
2021-07-30	62.18	62.72	61.93	62.24	1849395
2021-08-02	62.77	62.98	62.34	62.81	1661706
2021-08-03	63.06	63.18	62.57	62.89	1821228
2021-08-04	62.71	63.48	62.55	63.12	2186697
2021-08-05	63.33	63.56	62.50	62.89	2025195
2021-08-06	63.11	63.44	62.52	62.91	1578564
2021-08-09	62.94	63.01	62.62	62.89	1651023
2021-08-10	62.93	63.35	62.56	62.95	1751553
2021-08-11	63.11	63.46	62.90	63.11	1242474
2021-08-12	63.31	63.62	62.60	63.36	1366155
2021-08-13	63.40	63.82	63.33	63.66	932823
2021-08-16	63.77	64.09	63.34	64.06	1177773
2021-08-17	63.91	63.95	63.16	63.33	2241267
2021-08-18	63.40	63.40	62.25	62.30	2421888
2021-08-19	61.50	63.16	61.14	62.67	2176296
2021-08-20	62.85	63.26	62.43	62.89	1599363
2021-08-23	63.10	63.87	63.10	63.51	1534395
2021-08-24	63.79	64.00	63.58	63.62	1103001
2021-08-25	63.64	64.03	63.35	63.88	1111584
2021-08-26	63.77	63.94	63.32	63.72	1276032
2021-08-27	63.74	64.50	63.74	64.49	1078767
2021-08-30	64.79	65.23	64.53	64.70	1186404
2021-08-31	64.88	65.40	64.66	65.26	2385648
2021-09-01	65.53	66.13	64.86	65.99	1725984
2021-09-02	66.17	66.31	65.35	65.97	1798206
2021-09-03	66.02	66.56	65.94	66.18	1472529
2021-09-07	66.56	66.56	65.02	65.49	1704699
2021-09-08	65.43	66.21	65.43	66.14	1234836
2021-09-09	65.95	66.63	65.84	65.98	1561908
2021-09-10	66.21	66.26	65.32	65.35	1702272
2021-09-13	65.55	66.00	64.32	64.77	1642575
2021-09-14	64.86	65.52	64.86	65.18	1394037
2021-09-15	65.20	65.71	64.83	65.28	1404597
2021-09-16	65.33	65.49	64.85	65.14	1229601
2021-09-17	64.95	64.97	63.67	64.30	3790278
2021-09-20	63.22	64.04	62.84	63.66	2307480
2021-09-21	64.15	64.24	63.74	63.97	1474794
2021-09-22	64.58	64.90	64.02	64.83	1983837
2021-09-23	65.14	65.58	65.09	65.19	2237457
2021-09-24	64.97	65.71	64.80	65.59	1987740
2021-09-27	65.55	65.55	64.84	65.26	2689620
2021-09-28	64.61	64.78	63.13	63.65	3929886
2021-09-29	63.98	64.80	63.64	64.66	2621943
2021-09-30	65.03	65.78	64.31	64.34	3188202
2021-10-01	64.71	64.92	63.55	64.58	2393880
2021-10-04	64.49	65.11	62.91	62.99	3202272
2021-10-05	63.19	65.19	63.09	65.09	3162561
2021-10-06	64.66	65.30	64.10	64.88	2847246
2021-10-07	65.33	66.36	65.33	65.97	1875504
2021-10-08	66.00	66.38	65.51	65.80	1607262
2021-10-11	65.53	67.50	65.42	65.89	2607813
2021-10-12	66.14	66.30	65.40	65.83	2246298
2021-10-13	65.89	66.28	65.05	65.81	2365032
2021-10-14	66.37	67.07	66.30	66.88	2102415
2021-10-15	67.14	67.81	66.78	67.67	2285271
2021-10-18	67.61	68.17	67.28	67.83	2098518
2021-10-19	68.00	69.62	68.00	69.62	2815104
2021-10-20	69.56	69.93	65.58	66.39	7260861
2021-10-21	66.31	67.32	65.55	66.29	3853623
2021-10-22	66.45	67.31	66.44	67.24	1868079
2021-10-25	67.15	67.26	65.96	67.17	1921254
2021-10-26	67.44	68.10	66.68	67.16	2506980
2021-10-27	67.02	67.94	66.67	67.46	2015859
2021-10-28	67.40	69.01	67.38	69.00	1959852
2021-10-29	68.88	70.22	68.71	69.96	2027853
2021-11-01	70.34	70.55	68.88	69.97	2173410
2021-11-02	70.09	71.16	69.76	70.41	2321319
2021-11-03	70.20	70.61	68.94	69.83	2143170
2021-11-04	70.45	70.93	69.93	70.76	1515171
2021-11-05	71.14	71.65	70.63	70.94	1725549
2021-11-08	71.37	71.41	69.85	70.56	1698189
2021-11-09	70.72	70.87	70.03	70.27	1930335
2021-11-10	70.05	70.27	68.82	69.13	1940751
2021-11-11	69.38	69.60	68.54	68.73	2916342
2021-11-12	69.20	69.76	68.16	69.47	3861951
2021-11-15	69.70	70.45	69.60	69.91	1555368
2021-11-16	69.85	71.22	69.67	70.66	1454679
2021-11-17	70.92	71.09	69.54	69.98	2126925
2021-11-18	70.38	70.47	69.34	69.57	1633839
2021-11-19	69.67	69.80	69.11	69.26	1731753
2021-11-22	69.49	70.15	69.16	69.23	1668801
2021-11-23	69.20	69.45	68.01	69.30	1501932
2021-11-24	68.75	69.60	68.58	69.53	1800075
2021-11-26	68.61	69.26	67.68	67.89	1696737
2021-11-29	68.89	70.12	68.60	69.69	2699052
2021-11-30	69.24	69.66	67.57	67.74	3472578
2021-12-01	68.59	68.60	66.30	66.34	2614782
2021-12-02	66.67	67.69	66.03	67.08	2822400
2021-12-03	67.69	67.97	65.38	66.71	2648355
2021-12-06	66.90	66.99	65.35	65.99	3076314
2021-12-07	67.11	68.62	66.70	68.52	2503242
2021-12-08	68.67	69.23	68.15	69.13	1546245
2021-12-09	69.10	69.22	68.02	68.05	1154214
2021-12-10	68.74	68.74	67.67	68.59	1141569
2021-12-13	68.73	69.10	68.07	68.49	1860204
2021-12-14	67.81	68.12	65.87	66.58	3169677
2021-12-15	66.81	67.36	66.23	67.34	2519409
2021-12-16	67.98	68.88	67.60	67.88	3040443
2021-12-17	67.57	67.81	66.58	67.02	2719353
2021-12-20	66.14	66.54	65.25	66.17	1519974
2021-12-21	66.69	67.47	66.53	67.41	1280784
2021-12-22	67.42	68.12	67.15	68.07	1792092
2021-12-23	68.33	68.91	68.17	68.47	1780812
2021-12-27	68.77	69.67	68.61	69.66	1978827
2021-12-28	69.90	70.23	69.66	69.91	1168398
2021-12-29	70.09	70.55	69.89	69.99	812016
2021-12-30	70.01	70.47	69.60	69.70	998778
2021-12-31	69.67	70.45	69.53	70.00	1168818
2022-01-03	70.29	70.29	66.91	67.49	3191394
2022-01-04	66.70	67.28	65.17	65.80	4026702
2022-01-05	66.00	66.21	64.97	65.01	3563121
2022-01-06	64.86	65.27	63.74	65.15	3145944
2022-01-07	64.77	65.00	63.68	64.50	2290539
2022-01-10	63.95	64.32	61.95	63.04	5330547
2022-01-11	63.15	64.24	62.28	64.19	2305104
2022-01-12	64.48	64.93	64.21	64.41	1648773
2022-01-13	64.45	64.72	62.25	62.41	4106226
2022-01-14	61.89	62.23	61.11	62.05	4946829
2022-01-18	61.16	61.69	60.74	61.26	4256763
2022-01-19	61.40	61.67	60.30	60.37	4621896
2022-01-20	60.53	61.67	59.88	59.99	3063579
2022-01-21	59.68	60.22	58.78	58.97	4222308
2022-01-24	58.13	58.86	55.83	58.78	5160456
2022-01-25	57.74	58.86	57.22	58.33	4204158
2022-01-26	58.85	59.06	55.60	56.50	5050023
2022-01-27	58.26	58.74	56.85	57.44	4951701
2022-01-28	57.44	58.26	56.58	58.22	3065586
2022-01-31	58.45	59.89	58.33	59.74	3019938
2022-02-01	59.92	60.25	59.31	60.04	2695962
2022-02-02	60.26	60.92	60.19	60.79	2466021
2022-02-03	60.07	60.33	59.29	59.34	1924698
2022-02-04	59.25	60.29	59.09	59.54	2460093
2022-02-07	60.22	60.33	59.33	59.53	2674686
2022-02-08	59.26	59.51	58.23	59.29	2182089
2022-02-09	60.03	60.90	59.40	59.88	2967252
2022-02-10	58.83	60.20	58.56	59.06	2574138
2022-02-11	59.06	59.20	57.29	57.46	3304734
2022-02-14	57.55	57.86	56.92	57.31	2858223
2022-02-15	58.33	58.78	58.08	58.35	2357358
2022-02-16	58.16	58.51	57.74	58.22	2034312
2022-02-17	57.96	58.04	57.21	57.29	2166702
2022-02-18	57.27	57.74	56.73	57.18	4691460
2022-02-22	56.17	57.25	56.11	56.32	3182202
2022-02-23	56.72	57.20	55.87	56.06	2626422
2022-02-24	53.77	56.99	53.67	56.73	3605415
2022-02-25	56.95	57.74	56.82	57.57	2863716
2022-02-28	56.87	57.59	56.53	57.05	3267300
2022-03-01	57.00	57.38	56.32	56.66	2320806
2022-03-02	57.12	57.91	56.83	57.36	2322096
2022-03-03	57.76	57.90	57.03	57.49	1733343
2022-03-04	57.16	57.23	56.37	57.18	3417978
2022-03-07	57.11	57.33	56.02	56.12	3663114
2022-03-08	55.75	56.31	54.15	55.00	4746615
2022-03-09	56.14	56.57	55.52	56.22	2674512
2022-03-10	55.45	55.77	54.19	55.49	2637534
2022-03-11	56.02	56.15	54.94	54.96	2118603
2022-03-14	55.36	55.92	55.07	55.53	3188856
2022-03-15	55.96	56.68	55.66	56.53	2120406
2022-03-16	56.93	58.03	56.47	57.77	1757535
2022-03-17	57.77	58.72	57.63	58.70	1538646
2022-03-18	58.88	59.97	58.73	59.74	2848800
2022-03-21	59.74	59.82	58.88	59.21	1571673
2022-03-22	59.33	59.48	58.65	59.17	2063934
2022-03-23	59.05	59.05	58.01	58.05	1488402
2022-03-24	58.22	58.43	57.78	58.21	1007676
2022-03-25	58.44	58.67	58.07	58.43	1390992
2022-03-28	58.34	59.21	58.34	59.18	1322616
2022-03-29	59.58	60.70	59.57	60.44	2312151
2022-03-30	60.32	60.93	60.07	60.63	2478192
2022-03-31	60.87	61.29	59.29	59.40	3237483
2022-04-01	59.94	60.69	59.39	60.64	1910442
2022-04-04	60.74	61.12	60.33	60.79	2622408
2022-04-05	60.64	61.56	60.57	60.68	2528118
2022-04-06	60.13	61.39	59.86	61.19	2650536
2022-04-07	60.95	61.29	60.54	61.00	1977642
2022-04-08	61.31	61.49	60.77	61.14	1729845
2022-04-11	60.79	61.08	59.73	60.78	2455182
2022-04-12	61.03	61.43	59.73	60.02	2004759
2022-04-13	60.16	60.60	59.67	60.46	1190307
2022-04-14	60.57	60.79	59.48	59.52	1279653
2022-04-18	59.18	59.61	58.88	59.45	1360347
2022-04-19	59.26	60.40	59.26	60.35	1891707
2022-04-20	59.83	59.83	57.24	57.60	3783843
2022-04-21	57.70	57.87	56.23	56.48	3123936
2022-04-22	56.40	56.73	55.59	55.62	2491230
2022-04-25	55.34	55.80	54.90	55.55	3533544
2022-04-26	55.53	55.69	53.87	53.89	2699961
2022-04-27	53.78	54.48	53.28	53.35	6241491
2022-04-28	53.54	54.41	53.14	54.18	4021632
2022-04-29	53.91	54.03	52.35	52.46	2778105
2022-05-02	52.42	52.93	51.11	52.23	2764815
2022-05-03	52.05	52.94	52.03	52.61	2318706
2022-05-04	52.60	53.47	52.12	53.37	4362873
2022-05-05	52.95	53.26	51.18	51.63	2554617
2022-05-06	51.31	51.41	50.19	50.76	2025366
2022-05-09	50.20	50.22	48.57	48.73	2209311
2022-05-10	49.53	49.96	48.07	48.59	3365523
2022-05-11	48.35	49.11	47.71	47.74	2998188
2022-05-12	47.53	48.42	47.07	48.11	2364438
2022-05-13	48.42	49.51	48.42	49.16	2565792
2022-05-16	49.10	49.23	48.50	48.71	1954785
2022-05-17	49.55	49.75	49.11	49.60	2902536
2022-05-18	49.29	49.29	47.21	47.36	2166570
2022-05-19	46.97	47.92	46.77	47.69	3315324
2022-05-20	48.09	48.78	47.85	48.71	5956782
2022-05-23	49.15	49.48	48.57	49.24	2484624
2022-05-24	48.81	49.09	48.03	48.88	2338827
2022-05-25	48.74	49.46	48.57	49.17	2639613
2022-05-26	49.40	50.52	49.17	50.31	2370729
2022-05-27	50.84	51.90	50.39	51.88	2790150
2022-05-31	51.43	52.12	51.33	51.75	4908768
2022-06-01	51.81	52.13	50.73	50.76	1746084
2022-06-02	50.87	51.61	50.47	51.60	2674404
2022-06-03	51.37	51.49	50.91	51.36	1748097
2022-06-06	51.74	52.25	51.19	51.37	2028270
2022-06-07	50.95	51.60	50.80	51.59	1668402
2022-06-08	51.40	52.11	51.10	51.30	2175207
2022-06-09	51.08	51.57	50.84	50.92	2419815
2022-06-10	50.44	50.64	49.58	50.06	3722382
2022-06-13	48.92	49.48	48.29	48.95	3696774
2022-06-14	49.05	49.07	48.06	48.62	4787589
2022-06-15	48.78	50.54	48.75	49.97	3161508
2022-06-16	49.31	49.78	48.75	49.52	3531294
2022-06-17	49.47	50.19	49.20	49.62	7043154
2022-06-21	50.00	51.19	50.00	50.88	3176145
2022-06-22	50.47	51.66	50.00	51.20	2798409
2022-06-23	51.58	52.88	51.41	52.75	4616751
2022-06-24	53.04	53.33	52.61	53.09	4764159
2022-06-27	53.27	53.32	52.50	52.64	2247177
2022-06-28	52.64	53.11	51.52	51.55	1933113
2022-06-29	51.52	51.67	50.63	51.02	2322282
2022-06-30	50.52	51.35	50.33	50.85	2357898
2022-07-01	50.77	52.04	50.66	51.86	2646843
2022-07-05	51.67	52.58	51.20	52.50	2409129
2022-07-06	52.74	53.31	52.16	52.26	2733723
2022-07-07	52.17	52.63	51.93	52.23	2158812
2022-07-08	52.15	52.49	51.79	52.19	2105715
2022-07-11	52.01	52.77	51.81	52.54	1981818
2022-07-12	52.59	53.32	51.44	51.59	3583479
2022-07-13	50.79	51.75	50.77	51.45	1594239
2022-07-14	50.77	51.34	50.51	51.17	1887519
2022-07-15	51.43	52.36	51.43	52.36	1929066
2022-07-18	52.59	52.82	51.43	51.59	2061363
2022-07-19	52.16	53.28	51.98	53.11	2207040
2022-07-20	54.18	56.66	54.17	56.35	4931868
2022-07-21	56.53	58.02	56.14	58.00	3719946
2022-07-22	58.02	58.30	57.16	57.53	4148859
2022-07-25	57.58	58.00	56.93	57.33	2984532
2022-07-26	56.96	57.76	56.67	57.67	3321243
2022-07-27	57.99	58.33	57.61	58.00	2544108
2022-07-28	58.14	60.09	57.97	59.81	3229290
2022-07-29	59.72	60.45	59.56	60.30	2257728
2022-08-01	59.76	60.27	59.43	59.62	1902600
2022-08-02	59.39	59.90	59.06	59.56	2003433
2022-08-03	59.69	60.24	59.46	60.06	1860444
2022-08-04	60.24	61.04	60.22	60.93	1961307
2022-08-05	60.50	60.94	60.14	60.69	1461291
2022-08-08	60.70	61.32	60.58	60.95	1031343
2022-08-09	60.80	61.17	60.67	61.06	1349787
2022-08-10	61.76	62.42	61.68	62.20	2002407
2022-08-11	62.42	62.66	61.98	62.19	1325577
2022-08-12	62.79	63.51	62.41	63.47	1431867
2022-08-15	63.25	64.78	63.00	63.98	2126109
2022-08-16	63.90	63.98	63.16	63.86	1927788
2022-08-17	63.79	64.79	63.64	64.59	1908285
2022-08-18	64.47	64.66	63.54	64.04	1774290
2022-08-19	63.45	63.45	62.12	62.37	2968314
2022-08-22	62.04	62.59	61.69	61.94	1828548
2022-08-23	61.39	61.80	61.04	61.44	1870344
2022-08-24	61.48	62.22	61.44	62.07	2077506
2022-08-25	62.12	62.55	61.87	62.40	992838
2022-08-26	62.41	62.57	60.67	60.69	1778451
2022-08-29	60.32	60.82	59.64	59.70	1743191
2022-08-30	60.16	60.45	59.37	59.60	2037786
2022-08-31	59.90	60.26	59.34	59.53	3367434
2022-09-01	59.03	60.06	58.80	59.99	1881880
2022-09-02	60.41	61.25	59.50	59.68	1570630
2022-09-06	59.75	60.66	59.54	60.62	1972615
2022-09-07	60.66	62.46	60.66	62.42	1724760
2022-09-08	62.02	63.14	61.98	63.09	2154688
2022-09-09	63.10	63.58	63.00	63.26	1276793
2022-09-12	63.49	64.13	63.21	64.11	1693900
2022-09-13	62.87	63.03	61.55	61.85	1615374
2022-09-14	62.31	62.86	61.46	62.03	1677785
2022-09-15	61.80	62.21	61.03	61.11	1477032
2022-09-16	61.04	61.15	60.14	61.01	3536940
2022-09-19	60.51	60.83	60.21	60.73	1473041
2022-09-20	60.37	60.57	58.80	59.20	1967716
2022-09-21	59.71	60.42	58.57	58.57	1812984
2022-09-22	58.28	58.37	56.89	57.40	1793468
2022-09-23	57.10	57.28	56.20	56.93	1920982
2022-09-26	56.90	57.14	56.29	56.57	1772042
2022-09-27	57.01	57.31	56.37	56.96	1697593
2022-09-28	57.25	58.59	56.91	58.32	2006350
2022-09-29	57.96	58.03	56.79	57.11	2177041
2022-09-30	57.29	58.04	56.51	56.68	2021565
2022-10-03	56.97	58.40	56.60	58.33	1863274
2022-10-04	59.22	59.97	59.01	59.90	1811017
2022-10-05	59.45	60.30	58.96	59.72	1911304
2022-10-06	59.70	60.40	59.42	59.51	1510342
2022-10-07	58.98	59.10	57.31	57.66	1523199
2022-10-10	57.93	58.00	57.12	57.70	1154831
2022-10-11	57.59	58.71	57.32	58.10	1905997
2022-10-12	58.14	58.25	57.56	57.58	1241826
2022-10-13	56.44	58.68	55.82	58.55	2262880
2022-10-14	57.97	58.21	54.66	54.75	3426535
2022-10-17	55.47	57.40	55.47	56.75	2744621
2022-10-18	57.84	58.13	56.77	57.21	2806952
2022-10-19	56.97	57.47	55.50	56.00	2630607
2022-10-20	56.19	57.12	55.94	56.84	2137171
2022-10-21	56.86	57.85	56.02	57.74	2378108
2022-10-24	58.04	59.48	57.93	58.77	1507000
2022-10-25	59.15	60.68	59.13	60.55	2134366
2022-10-26	60.68	61.16	59.94	60.03	2428577
2022-10-27	60.39	61.45	60.38	60.65	1643591
2022-10-28	60.82	62.33	60.42	62.28	1583029
2022-10-31	62.00	62.52	61.85	62.24	2623872
2022-11-01	62.57	62.97	61.80	62.35	1724565
2022-11-02	61.81	62.75	60.70	60.72	1857424
2022-11-03	60.26	62.21	60.21	61.57	1805674
2022-11-04	61.96	62.12	60.60	61.90	1666409
2022-11-07	62.09	62.45	61.50	62.41	2047453
2022-11-08	62.86	65.66	62.53	64.57	3369730
2022-11-09	64.51	65.25	63.47	63.61	3020151
2022-11-10	65.25	66.34	64.54	66.21	2351861
2022-11-11	66.53	66.90	65.94	66.40	1797364
2022-11-14	66.06	67.12	65.68	66.04	1824304
2022-11-15	66.71	66.99	64.46	64.79	2372248
2022-11-16	64.86	65.69	64.86	65.36	1303891
2022-11-17	64.85	65.08	64.06	64.86	1414165
2022-11-18	65.49	65.64	64.64	65.52	3453472
2022-11-21	65.56	66.25	65.19	65.96	1468580
2022-11-22	66.16	66.63	65.87	66.52	1876888
2022-11-23	66.45	67.73	66.45	67.13	1170139
2022-11-25	67.13	67.61	66.74	67.15	605040
2022-11-28	66.81	67.18	66.20	66.27	1452809
2022-11-29	66.15	66.73	65.93	66.10	1721654
2022-11-30	66.28	68.91	66.13	68.46	4030937
2022-12-01	68.57	69.12	68.13	68.49	1089720
2022-12-02	67.74	69.22	67.72	68.98	1130015
2022-12-05	68.75	68.82	67.57	67.86	1796596
2022-12-06	67.84	68.10	66.57	67.01	2158136
2022-12-07	66.90	67.47	64.70	64.84	3261863
2022-12-08	65.00	65.47	63.94	64.19	2666058
2022-12-09	63.85	64.21	63.14	63.20	2713760
2022-12-12	63.08	64.70	63.00	64.68	2198581
2022-12-13	66.14	66.69	64.54	64.99	2250130
2022-12-14	65.12	65.36	63.10	63.59	4219930
2022-12-15	62.87	63.34	61.54	61.74	2987962
2022-12-16	61.03	61.48	60.54	60.62	4148866
2022-12-19	60.42	60.90	60.09	60.46	2357186
2022-12-20	60.46	60.70	60.06	60.12	1936645
2022-12-21	60.45	61.86	60.29	61.51	1511393
2022-12-22	61.14	61.14	60.07	61.06	1373148
2022-12-23	60.90	61.56	60.62	61.28	735812
2022-12-27	61.33	61.47	60.70	60.98	1119630
2022-12-28	61.22	61.64	60.63	60.70	1015080
2022-12-29	61.27	62.12	61.22	61.87	920187
2022-12-30	61.40	61.56	60.74	61.35	1187950
2023-01-03	61.53	61.86	61.05	61.76	1595989
2023-01-04	62.23	62.66	61.37	61.65	2093299
2023-01-05	61.22	61.37	60.12	60.24	1724365
2023-01-06	60.90	61.81	60.51	61.65	1536014
2023-01-09	61.93	63.21	61.76	62.61	2466483
2023-01-10	62.48	63.08	62.23	62.54	1291174
2023-01-11	62.73	63.34	62.73	63.02	2482470
2023-01-12	63.16	63.25	62.18	62.99	2557981
2023-01-13	62.42	63.67	62.32	63.35	2881994
2023-01-17	63.15	63.72	62.84	63.37	2909386
2023-01-18	63.45	63.90	62.71	62.80	3289459
2023-01-19	62.17	62.52	60.95	61.00	1617112
2023-01-20	61.00	62.12	60.64	62.06	2766489
2023-01-23	61.91	62.79	61.53	62.32	2227100
2023-01-24	62.42	62.51	61.76	61.92	3403219
2023-01-25	58.95	58.95	55.90	58.30	8213349
2023-01-26	57.88	60.17	57.49	60.11	4697675
2023-01-27	59.81	60.67	59.62	60.50	3123656
2023-01-30	60.48	60.62	59.32	59.65	2268309
2023-01-31	59.85	60.19	59.37	60.19	2587110
2023-02-01	60.19	60.35	58.97	59.50	2492863
2023-02-02	59.74	60.65	59.64	60.57	2331008
2023-02-03	59.90	60.99	59.83	60.55	1639128
2023-02-06	60.03	60.28	59.21	59.30	1490882
2023-02-07	59.30	60.19	58.70	59.95	2477961
2023-02-08	59.80	60.09	59.44	59.64	1851880
2023-02-09	59.84	59.99	58.78	58.98	1590365
2023-02-10	58.60	59.65	58.51	59.62	2040998
2023-02-13	59.89	60.14	59.16	59.59	1974541
2023-02-14	59.54	59.97	58.43	58.62	1870295
2023-02-15	58.31	59.22	58.27	59.16	1732788
2023-02-16	58.87	59.10	58.38	58.44	1167362
2023-02-17	58.25	58.64	58.08	58.56	1148329
2023-02-21	57.93	58.02	56.51	56.78	3089069
2023-02-22	56.96	57.23	56.54	57.10	2670079
2023-02-23	57.24	57.53	56.57	57.20	1909423
2023-02-24	56.84	57.12	56.58	57.05	1160561
2023-02-27	57.61	57.75	56.34	56.35	1328898
2023-02-28	56.39	56.48	55.98	56.06	3278178
2023-03-01	55.79	56.25	55.41	55.55	2272471
2023-03-02	55.09	56.11	55.06	56.00	2043405
2023-03-03	56.25	56.33	55.80	56.22	2373689
2023-03-06	56.34	56.71	55.96	56.07	2277591
2023-03-07	55.96	56.22	54.95	55.01	1914655
2023-03-08	55.00	55.40	54.82	55.13	1859031
2023-03-09	55.25	55.39	54.09	54.32	2524582
2023-03-10	53.90	53.90	52.20	52.60	3462165
2023-03-13	52.46	53.03	51.93	51.97	3742413
2023-03-14	53.22	53.64	52.44	52.76	2754660
2023-03-15	51.69	52.46	51.46	51.91	2629874
2023-03-16	51.47	53.55	51.10	53.11	2856753
2023-03-17	53.19	53.85	52.15	52.75	5554933
2023-03-20	52.67	53.22	52.54	52.92	2829153
2023-03-21	53.69	54.28	53.35	54.01	2606882
2023-03-22	54.01	54.43	52.93	52.94	2309270
2023-03-23	52.82	53.10	52.12	52.49	2829299
2023-03-24	52.05	53.07	52.00	53.07	2892697
2023-03-27	53.61	53.70	53.12	53.25	1330006
2023-03-28	53.00	53.24	52.63	52.94	2570350
2023-03-29	53.47	54.28	53.35	54.09	2123498
2023-03-30	54.32	54.79	53.95	54.03	2599682
2023-03-31	54.37	54.70	54.03	54.67	2895920
2023-04-03	54.37	54.60	54.03	54.40	3159101
2023-04-04	54.43	54.94	54.24	54.70	2515985
2023-04-05	54.66	55.09	54.30	54.56	2933346
2023-04-06	54.63	55.04	54.37	54.90	2440168
2023-04-10	54.44	54.72	53.98	54.38	1641222
2023-04-11	54.38	54.70	54.10	54.35	2566698
2023-04-12	54.77	55.38	54.68	54.89	2942424
2023-04-13	54.89	55.65	54.67	55.56	3513787
2023-04-14	55.50	55.60	54.88	55.16	6008235
2023-04-17	54.87	55.90	54.86	55.77	3195755
2023-04-18	55.73	56.21	55.51	55.61	3626428
2023-04-19	57.00	57.99	56.83	57.36	5782961
2023-04-20	57.38	57.40	56.06	56.49	3453881
2023-04-21	56.34	57.00	56.12	56.97	3163896
2023-04-24	57.09	57.21	56.19	56.58	1775548
2023-04-25	56.30	56.43	55.21	55.27	2103926
2023-04-26	54.94	55.28	53.85	54.13	2077123
2023-04-27	54.24	54.93	54.02	54.82	1591589
2023-04-28	54.63	55.41	54.54	55.37	2268201
2023-05-01	55.24	55.41	54.91	55.05	1237795
2023-05-02	54.69	54.81	53.41	54.27	1745784
2023-05-03	54.46	54.85	53.51	53.56	1609295
2023-05-04	53.53	53.98	53.38	53.79	1615774
2023-05-05	54.29	55.00	54.23	54.92	1978610
2023-05-08	55.00	55.14	54.64	54.92	1906173
2023-05-09	54.67	55.07	54.55	54.56	1040357
2023-05-10	55.14	55.27	54.47	55.20	1778311
2023-05-11	55.07	55.26	54.50	55.22	1387888
2023-05-12	55.40	55.66	54.99	55.14	2225080
2023-05-15	55.30	55.53	55.00	55.17	1224104
2023-05-16	54.87	55.01	54.54	54.54	1213919
2023-05-17	54.68	55.01	53.94	54.93	1858846
2023-05-18	54.98	55.30	54.47	55.22	1620347
2023-05-19	55.35	55.67	54.94	55.32	1677953
2023-05-22	55.32	55.71	55.03	55.46	1439037
2023-05-23	55.32	55.38	54.21	54.40	1939918
2023-05-24	54.01	54.18	53.66	53.86	1664202
2023-05-25	53.68	53.79	53.08	53.18	2287965
2023-05-26	53.04	54.45	52.99	54.22	3542935
2023-05-30	54.42	55.02	54.27	54.95	3824352
2023-05-31	54.92	55.62	54.36	55.35	7539769
2023-06-01	55.20	55.49	54.90	55.03	2643632
2023-06-02	55.25	56.47	55.25	56.33	2584218
2023-06-05	56.25	56.36	55.73	56.02	2420767
2023-06-06	56.02	57.22	55.90	57.13	2745247
2023-06-07	57.40	58.03	57.02	57.05	3605770
2023-06-08	56.79	57.76	56.56	57.67	2844521
2023-06-09	57.82	57.89	57.45	57.83	1573944
2023-06-12	52.10	53.45	50.03	51.00	16727746
2023-06-13	51.47	51.80	50.84	51.06	6385628
2023-06-14	51.05	51.94	50.63	51.16	7437252
2023-06-15	50.90	52.52	50.83	52.27	4262841
2023-06-16	52.64	52.64	51.10	51.22	7422391
2023-06-20	50.85	51.66	50.46	51.62	4601327
2023-06-21	51.59	51.59	50.22	50.56	4011032
2023-06-22	50.33	50.41	49.48	49.55	4617193
2023-06-23	49.35	49.74	48.95	49.64	5617431
2023-06-26	49.67	49.75	49.33	49.61	3202503
2023-06-27	49.53	50.16	49.32	49.82	4141584
2023-06-28	49.85	50.04	49.40	49.58	4809039
2023-06-29	49.49	49.85	49.33	49.85	2877349
2023-06-30	50.13	50.43	49.81	49.85	3749250
2023-07-03	49.68	50.09	49.32	49.70	2000640
2023-07-05	49.69	50.00	49.34	49.92	3628411
2023-07-06	49.42	49.56	48.90	48.99	3619013
2023-07-07	48.88	49.27	48.65	48.97	3138045
2023-07-10	49.00	49.42	48.84	49.10	5553720
2023-07-11	49.06	49.75	48.98	49.71	3792835
2023-07-12	50.07	50.28	49.83	50.00	2991518
2023-07-13	50.16	51.28	50.09	51.17	3141834
2023-07-14	51.37	51.61	50.54	50.61	3225848
2023-07-17	50.55	50.97	50.12	50.90	3629561
2023-07-18	51.04	51.50	50.84	51.38	5437755
2023-07-19	51.65	52.55	50.32	50.43	5672519
2023-07-20	50.66	50.66	49.15	49.61	4725728
2023-07-21	50.05	50.90	49.61	50.71	11488437
2023-07-24	50.90	51.25	50.59	51.05	3487193
2023-07-25	51.03	51.36	50.90	51.07	2821898
2023-07-26	50.94	51.33	50.72	50.92	2496954
2023-07-27	50.88	51.55	50.13	50.27	2079562
2023-07-28	50.31	50.66	50.01	50.49	1827962
2023-07-31	50.69	50.71	50.28	50.49	2751950
2023-08-01	50.31	50.46	50.08	50.24	2065727
2023-08-02	49.83	50.07	49.50	49.67	2191587
2023-08-03	49.56	49.64	49.10	49.38	2663432
2023-08-04	49.53	50.31	49.38	49.45	2013760
2023-08-07	49.66	50.10	49.63	50.00	1726113
2023-08-08	49.67	50.28	49.40	50.04	2250884
2023-08-09	49.88	50.67	49.82	50.46	2646998
2023-08-10	50.63	51.80	50.54	51.51	3537398
2023-08-11	51.40	51.89	50.91	50.96	2663529
2023-08-14	50.96	51.33	50.91	51.08	2683181
2023-08-15	50.92	51.11	50.44	50.57	1946736
2023-08-16	50.30	51.14	50.18	50.85	2464044
2023-08-17	50.95	52.28	50.90	51.67	5205367
2023-08-18	51.32	51.90	51.19	51.80	3380454
2023-08-21	51.80	51.95	51.27	51.79	2298961
2023-08-22	51.95	52.10	51.63	51.96	2594524
2023-08-23	52.00	52.72	51.67	52.65	2318720
2023-08-24	52.70	53.44	52.30	52.33	2141518
2023-08-25	52.39	52.95	52.19	52.73	1866400
2023-08-28	52.82	53.49	52.75	53.17	1633427
2023-08-29	53.35	54.15	52.95	53.34	1684347
2023-08-30	53.28	53.48	52.48	52.66	2146872
2023-08-31	52.76	53.06	52.35	52.48	2856282
2023-09-01	52.65	52.72	51.81	51.94	2937053
2023-09-05	51.80	51.86	50.65	50.71	3210549
2023-09-06	50.86	52.03	50.68	51.58	2493961
2023-09-07	51.51	51.70	51.21	51.66	2109201
2023-09-08	51.66	51.76	51.27	51.43	3024040
2023-09-11	51.72	51.72	51.72	51.72	200
2023-09-12	51.24	51.59	51.21	51.47	1527175
2023-09-13	51.47	51.57	50.92	51.10	1981125
2023-09-14	51.09	51.50	50.88	51.47	1830030
2023-09-15	51.47	51.68	50.76	50.77	2698553
2023-09-18	50.66	51.15	50.53	51.02	1493771
2023-09-19	51.00	51.38	50.76	50.93	2446577
2023-09-20	51.14	51.33	50.53	50.57	1623930
2023-09-21	50.33	50.36	48.83	48.84	2294547
2023-09-22	48.88	49.18	48.62	48.67	1644199
2023-09-25	48.48	48.68	48.19	48.64	1662697
2023-09-26	48.16	48.51	47.88	47.98	1882471
2023-09-27	48.23	48.55	47.89	48.33	2015321
2023-09-28	48.39	49.30	48.39	48.92	2035055
2023-09-29	49.25	49.27	48.34	48.59	1708238
2023-10-02	48.53	48.54	48.07	48.42	3121775
2023-10-03	47.92	48.00	46.88	47.25	3525552
2023-10-04	47.38	48.87	47.38	48.78	3324268
2023-10-05	48.78	49.19	48.58	49.02	2085259
2023-10-06	48.90	49.81	48.86	49.61	1960034
2023-10-09	49.41	49.92	49.36	49.73	1577427
2023-10-10	49.85	50.10	49.23	49.87	2302468
2023-10-11	49.87	50.04	49.41	49.66	2146465
2023-10-12	49.72	49.95	49.13	49.32	2161320
2023-10-13	49.53	49.58	49.06	49.37	1542665
2023-10-16	49.75	50.38	49.66	50.30	2296100
2023-10-17	50.30	50.71	49.87	49.93	3687189
2023-10-18	51.29	53.30	50.87	51.92	6685964
2023-10-19	52.02	52.04	51.28	51.29	2924114
2023-10-20	51.30	51.54	50.39	50.60	2797362
2023-10-23	50.30	50.54	49.77	49.82	2021739
2023-10-24	50.07	50.38	49.12	49.46	2033864
2023-10-25	49.40	49.87	48.92	49.49	1972179
2023-10-26	49.62	50.53	49.62	49.70	1916621
2023-10-27	49.32	49.41	47.56	47.59	2966472
2023-10-30	47.78	49.05	47.72	48.91	2393078
2023-10-31	49.06	49.65	48.88	49.60	1748759
2023-11-01	49.79	49.86	48.47	48.71	2389118
2023-11-02	49.02	49.87	48.82	49.86	2644456
2023-11-03	50.15	50.51	49.83	50.22	2019422
2023-11-06	50.10	51.22	50.05	50.73	2650592
2023-11-07	50.92	51.58	50.60	51.19	2258695
2023-11-08	51.31	52.08	51.20	51.74	2525144
2023-11-09	52.00	52.03	51.30	51.42	2089336
2023-11-10	51.58	52.25	51.42	52.11	1846382
2023-11-13	51.88	52.19	51.72	52.09	1645375
2023-11-14	52.44	53.43	52.32	53.11	2436753
2023-11-15	53.40	53.75	53.18	53.32	2503802
2023-11-16	53.41	53.84	53.37	53.54	1879849
2023-11-17	53.61	53.78	53.36	53.48	1816534
2023-11-20	53.50	54.39	53.36	54.14	2414871
2023-11-21	54.06	54.76	53.92	54.62	1759139
2023-11-22	54.80	55.23	54.80	55.13	1938030
2023-11-24	55.16	55.40	55.01	55.30	879711
2023-11-27	55.26	55.30	54.97	55.14	1789862
2023-11-28	55.07	55.87	55.04	55.58	2414664
2023-11-29	55.70	56.15	55.57	55.70	2905932
2023-11-30	55.81	55.93	55.15	55.84	4484802
2023-12-01	55.75	56.25	55.61	55.90	2166117
2023-12-04	55.71	56.61	55.71	56.23	4004996
2023-12-05	56.10	56.18	55.32	55.72	2673306
2023-12-06	55.90	56.32	55.72	55.84	2435079
2023-12-07	55.05	55.19	54.04	54.13	2877829
2023-12-08	54.06	54.39	53.62	53.97	2065533
2023-12-11	54.16	54.36	53.92	54.22	2780104
2023-12-12	54.39	54.45	53.87	54.17	2717843
2023-12-13	54.23	56.44	54.03	56.39	4220725
2023-12-14	56.93	57.72	55.95	56.11	4171463
2023-12-15	55.31	55.64	54.54	54.74	5718587
2023-12-18	55.00	55.56	54.62	55.38	2616293
2023-12-19	55.53	55.78	55.18	55.76	2066662
2023-12-20	55.75	56.18	55.12	55.15	2051866
2023-12-21	55.31	56.12	55.13	56.09	1827984
2023-12-22	56.36	57.15	56.17	57.04	2330528
2023-12-26	57.04	57.70	56.95	57.63	1344179
2023-12-27	57.59	58.02	57.42	57.99	1353272
2023-12-28	57.99	58.37	57.99	58.24	1192281
2023-12-29	58.20	58.35	57.79	58.14	1524056
2024-01-02	58.00	58.00	56.62	56.90	1948028
2024-01-03	56.51	56.78	55.85	55.99	2493493
2024-01-04	56.01	56.53	56.01	56.03	2143057
2024-01-05	56.01	56.20	55.44	55.67	1979331
2024-01-08	55.77	56.75	55.76	56.71	3022450
2024-01-09	56.56	56.67	56.26	56.37	2457554
2024-01-10	56.48	56.94	56.19	56.89	2956483
2024-01-11	56.97	57.10	56.28	56.54	2185253
2024-01-12	56.95	57.01	56.39	56.93	1835095
2024-01-16	56.50	57.34	56.33	56.46	3534483
2024-01-17	55.98	56.45	55.83	56.11	2943106
2024-01-18	56.24	56.89	55.90	56.83	1863664
2024-01-19	57.03	57.98	56.90	57.85	2179481
2024-01-22	58.13	58.45	57.69	58.16	2020968
2024-01-23	58.27	58.82	58.04	58.38	1796097
2024-01-24	58.73	58.86	58.16	58.20	1919266
2024-01-25	58.46	58.59	57.44	58.37	1665038
2024-01-26	58.40	58.71	58.10	58.62	1675698
2024-01-29	58.32	58.50	57.55	58.25	2378110
2024-01-30	58.11	58.61	58.08	58.45	2504028
2024-01-31	58.60	60.72	57.51	57.77	4305777
2024-02-01	57.54	57.74	56.28	57.09	2879247
2024-02-02	56.92	57.41	56.32	56.65	2556831
2024-02-05	56.24	56.39	55.73	55.98	2244335
2024-02-06	55.83	56.46	55.76	56.32	4260506
2024-02-07	56.74	57.06	56.32	56.91	1881466
2024-02-08	56.70	57.18	56.67	56.76	1358326
2024-02-09	56.88	57.35	56.65	57.25	1296684
2024-02-12	57.32	57.38	56.73	56.83	2152749
2024-02-13	56.22	56.24	55.18	55.70	3184525
2024-02-14	56.06	56.19	55.36	55.81	2661252
2024-02-15	55.93	56.31	55.02	55.49	4038966
2024-02-16	55.45	55.81	55.20	55.42	2042738
2024-02-20	55.00	55.60	54.90	55.54	2745399
2024-02-21	55.39	56.06	55.11	56.04	2207258
2024-02-22	56.26	56.81	56.24	56.56	2040197
2024-02-23	56.85	56.87	56.36	56.65	1346114
2024-02-26	56.47	56.63	55.82	56.19	1905314
2024-02-27	56.28	56.48	56.09	56.37	1767179
2024-02-28	56.31	56.64	56.20	56.32	1920153
2024-02-29	56.67	56.68	56.08	56.20	4017418
2024-03-01	56.29	56.68	55.52	56.53	3170635
2024-03-04	56.52	57.13	56.30	56.97	3621752
2024-03-05	57.00	58.46	56.90	56.93	3504660
2024-03-06	57.13	57.93	56.75	57.89	3833017
2024-03-07	58.30	59.21	58.15	59.13	3979658
2024-03-08	59.30	60.55	58.83	60.01	4228727
2024-03-11	60.09	60.41	59.51	60.03	2324629
2024-03-12	59.94	60.53	59.73	59.74	3482053
2024-03-13	59.71	59.83	59.14	59.54	2169976
2024-03-14	59.44	59.55	58.24	58.69	2097785
2024-03-15	57.96	59.86	57.96	59.68	3527425
2024-03-18	59.94	60.71	59.74	60.29	3320673
2024-03-19	60.48	62.56	60.22	62.46	5250142
2024-03-20	59.93	61.52	59.61	60.88	18274314
2024-03-21	61.16	63.05	60.96	61.84	15426662
2024-03-22	61.84	62.28	61.47	61.63	5194954
2024-03-25	61.51	61.82	61.01	61.06	2202962
2024-03-26	62.16	62.85	61.95	62.23	4480998
2024-03-27	62.59	63.08	62.14	63.00	3036998
2024-03-28	63.51	63.52	62.82	63.10	2791766
2024-04-01	62.97	63.04	62.21	62.29	2310532
2024-04-02	61.75	61.81	60.87	61.33	3216064
2024-04-03	61.40	61.99	61.30	61.58	2250909
2024-04-04	62.00	62.40	60.84	61.06	2094629
2024-04-05	61.05	62.06	60.92	62.04	1929509
2024-04-08	62.32	62.49	61.86	62.14	2451581
2024-04-09	63.73	64.25	62.61	63.56	4487468
2024-04-10	62.82	63.60	62.22	63.01	2676552
2024-04-11	63.33	63.35	62.38	63.06	3722248
2024-04-12	62.69	62.82	61.01	61.52	4148660
2024-04-15	62.23	62.32	60.00	60.19	3248554
2024-04-16	60.35	60.50	59.73	60.03	2825749
2024-04-17	60.68	60.72	59.91	60.01	2818410
2024-04-18	60.43	60.50	59.89	60.07	2349165
2024-04-19	60.53	60.57	59.95	60.35	3084808
2024-04-22	60.81	61.32	60.53	61.20	2116508
2024-04-23	61.07	61.51	60.95	61.09	2279889
2024-04-24	60.72	61.57	60.61	61.50	2893649
2024-04-25	59.21	60.38	58.10	60.29	7781013
2024-04-26	59.64	60.63	59.41	60.12	4792137
2024-04-29	60.00	60.87	59.74	60.08	3650899
2024-04-30	59.95	60.14	59.66	59.85	3704215
2024-05-01	59.89	60.51	59.55	59.88	2785783
2024-05-02	60.16	60.21	59.38	60.07	3401685
2024-05-03	60.54	61.16	59.70	60.87	2889284
2024-05-06	61.04	61.68	60.66	61.60	2915886
2024-05-07	62.06	62.22	60.81	60.90	2584516
2024-05-08	60.26	60.48	59.36	59.91	2585442
2024-05-09	59.90	60.34	59.81	60.18	1916634
2024-05-10	60.27	60.71	60.07	60.66	1761826
2024-05-13	60.90	61.75	60.54	60.62	1866739
2024-05-14	60.82	61.00	60.19	60.41	1591772
2024-05-15	60.47	61.59	60.47	61.35	2955488
2024-05-16	61.35	62.72	61.35	62.23	3794694
2024-05-17	62.25	62.79	61.83	62.76	2359582
2024-05-20	62.72	62.90	62.30	62.45	1639079
2024-05-21	62.45	62.86	62.19	62.44	1665092
2024-05-22	62.41	62.71	62.19	62.45	1383477
2024-05-23	62.44	62.59	61.46	61.52	1586710
2024-05-24	61.64	62.50	61.64	62.23	1002489
2024-05-28	62.05	62.05	60.06	60.20	1959645
2024-05-29	59.71	60.05	59.40	59.85	2031112
2024-05-30	60.00	60.15	58.84	59.05	2698056
2024-05-31	59.24	59.70	58.53	59.03	6568652
2024-06-03	59.30	59.33	58.30	58.74	2599112
2024-06-04	58.74	59.49	58.74	59.43	2495446
2024-06-05	59.62	59.88	58.84	59.71	1628073
2024-06-06	59.57	59.79	59.17	59.26	1779312
2024-06-07	58.93	59.34	58.60	58.78	2821302
2024-06-10	58.48	59.63	58.28	59.30	1909238
2024-06-11	58.97	59.16	58.63	59.02	1620273
2024-06-12	59.69	59.79	59.13	59.55	2324761
2024-06-13	59.56	59.70	58.99	59.20	2195341
2024-06-14	58.77	58.90	58.44	58.60	2475753
2024-06-17	58.45	59.08	58.28	58.63	1742094
2024-06-18	58.58	59.26	58.33	58.99	1795343
2024-06-20	59.10	59.30	58.35	59.23	2418597
2024-06-21	59.20	60.33	58.76	60.25	3096117
2024-06-24	60.28	61.10	60.08	60.10	2084334
2024-06-25	60.08	60.17	59.68	59.91	1329778
2024-06-26	59.50	60.11	59.44	59.76	1420422
2024-06-27	59.73	60.57	59.47	60.18	1973161
2024-06-28	60.42	60.57	59.70	60.26	4045699
2024-07-01	60.38	60.57	59.46	59.48	2074182
2024-07-02	59.69	60.34	59.55	59.96	1842117
2024-07-03	60.15	60.60	60.08	60.14	1162075
2024-07-05	60.12	60.45	59.95	60.38	825796
2024-07-08	60.40	60.86	60.27	60.44	1097741
2024-07-09	60.70	61.03	60.46	60.81	1502818
2024-07-10	61.00	61.66	60.77	61.63	1631893
2024-07-11	62.21	62.71	62.00	62.20	2503026
2024-07-12	62.41	63.12	62.14	62.70	2121927
2024-07-15	62.80	63.21	62.60	63.00	2339753
2024-07-16	63.20	63.61	63.14	63.30	1829405
2024-07-17	62.95	63.60	62.87	63.49	2728940
2024-07-18	63.44	63.51	62.41	62.48	1895161
2024-07-19	62.98	63.02	62.21	62.51	1506218
2024-07-22	63.10	63.25	62.56	63.03	1833224
2024-07-23	63.38	63.45	62.84	63.13	2275166
2024-07-24	63.36	63.39	62.43	62.73	2988865
2024-07-25	65.00	67.77	64.72	67.26	7139193
2024-07-26	67.60	67.66	66.26	66.96	3629860
2024-07-29	66.95	68.40	66.80	67.92	16151806
2024-07-30	68.33	70.01	68.26	69.15	14987559
2024-07-31	69.13	69.45	67.64	67.68	6389377
2024-08-01	67.83	68.53	67.02	67.32	3931242
2024-08-02	66.63	67.32	66.24	66.86	3770290
2024-08-05	65.73	66.29	64.34	64.40	3940651
2024-08-06	65.29	66.93	64.97	66.19	3715691
2024-08-07	66.61	67.60	66.45	66.80	2834923
2024-08-08	67.03	68.10	66.76	68.04	3027857
2024-08-09	68.05	68.17	67.45	68.09	1651759
2024-08-12	68.09	68.41	67.62	67.98	1661923
2024-08-13	68.30	68.97	67.96	68.92	2005091
2024-08-14	69.00	69.50	68.83	69.30	2103606
2024-08-15	69.63	69.97	69.10	69.78	2533817
2024-08-16	69.78	69.84	69.28	69.83	1802875
2024-08-19	69.63	70.08	69.63	69.97	1848791
2024-08-20	70.07	70.19	69.60	70.09	2020763
2024-08-21	69.99	70.48	69.91	70.24	1530587
2024-08-22	70.07	70.64	70.07	70.63	1750059
2024-08-23	70.84	70.98	69.71	70.35	1343176
2024-08-26	70.57	70.80	70.25	70.59	1301410
2024-08-27	70.53	71.16	70.49	71.05	1515996
2024-08-28	70.99	71.33	70.72	70.95	1458070
2024-08-29	71.21	71.75	70.97	71.19	1776038
2024-08-30	71.52	72.14	71.14	72.08	3073749
2024-09-03	71.66	71.91	71.03	71.39	2267430
2024-09-04	73.14	74.17	72.91	73.48	3295829
2024-09-05	73.50	73.74	72.66	73.40	2167576
2024-09-06	73.27	73.65	71.24	71.95	3970651
2024-09-09	72.31	72.54	71.43	71.65	2977376
2024-09-10	71.74	72.21	71.11	71.75	2672171
2024-09-11	71.46	72.19	70.12	72.08	2115861
2024-09-12	72.25	72.68	71.74	72.57	2852601
2024-09-13	72.42	73.04	72.23	73.00	1900481
2024-09-16	73.29	73.69	73.03	73.30	2260785
2024-09-17	73.23	73.55	72.03	72.70	2578802
2024-09-18	72.65	73.63	72.31	72.90	2330315
2024-09-19	73.78	74.36	73.25	74.29	3060779
2024-09-20	74.16	74.68	73.50	74.29	4654408
2024-09-23	74.71	74.88	73.89	74.01	2546048
2024-09-24	73.87	73.87	73.14	73.67	2408410
2024-09-25	73.67	73.94	72.68	73.04	3429016
2024-09-26	72.68	73.48	72.31	72.56	3145154
2024-09-27	72.84	73.10	72.33	72.60	2766137
2024-09-30	72.29	73.12	72.15	73.01	3368558
2024-10-01	73.20	73.40	72.42	73.05	3837116
2024-10-02	73.13	73.13	72.56	72.99	1817209
2024-10-03	72.84	73.09	72.38	72.92	2602495
2024-10-04	73.40	73.40	71.81	72.12	2519293
2024-10-07	72.11	72.15	70.61	70.87	4187613
2024-10-08	71.95	72.59	71.82	72.19	3136020
2024-10-09	72.33	72.77	72.01	72.47	2144515
2024-10-10	72.40	72.68	71.57	71.84	2919273
2024-10-11	72.27	72.41	71.38	71.62	2297222
2024-10-14	72.06	72.85	72.00	72.57	2933092
2024-10-15	72.79	73.60	72.73	73.03	1911362
2024-10-16	73.12	73.99	72.61	73.76	3082126
2024-10-17	74.23	74.53	74.02	74.14	2503321
2024-10-18	74.33	74.93	73.85	74.91	2145755
2024-10-21	74.70	74.87	74.05	74.30	1902672
2024-10-22	73.73	74.46	73.53	74.29	2365322
2024-10-23	73.98	74.49	73.67	73.91	2513568
2024-10-24	73.24	75.58	72.80	75.24	4038770
2024-10-25	75.60	75.68	74.03	74.69	2230617
2024-10-28	75.38	75.89	74.96	75.34	2543875
2024-10-29	75.02	76.44	74.87	75.89	3382275
2024-10-30	76.02	76.71	75.51	75.55	2293743
2024-10-31	75.33	75.43	73.83	73.92	2901329
2024-11-01	73.93	74.91	73.89	74.32	2969075
2024-11-04	74.47	74.96	74.07	74.81	2199112
2024-11-05	74.59	76.26	74.13	76.14	2146181
2024-11-06	78.88	79.27	75.02	77.59	3894886
2024-11-07	77.69	78.29	77.12	78.18	2288058
2024-11-08	78.62	79.73	78.22	78.69	2247205
2024-11-11	78.86	80.41	78.78	79.66	1911577
2024-11-12	79.94	79.94	79.02	79.13	2400965
2024-11-13	79.50	80.35	79.40	79.87	1861609
2024-11-14	80.48	80.77	78.00	78.06	3188428
2024-11-15	78.23	78.93	78.16	78.76	4685236
2024-11-18	78.36	79.89	78.36	79.78	1866377
2024-11-19	79.25	80.34	78.93	80.16	1865497
2024-11-20	80.78	81.08	79.78	80.08	1647456
2024-11-21	80.71	81.13	80.01	80.88	2264469
2024-11-22	80.76	81.35	80.51	81.07	1684235
2024-11-25	82.16	82.39	81.13	81.52	3258188
2024-11-26	81.80	83.04	81.10	82.65	1964956
2024-11-27	82.73	83.50	82.70	83.05	2629981
2024-11-29	83.58	83.77	82.98	82.99	2741614
2024-12-02	83.00	83.45	81.59	81.65	3497121
2024-12-03	81.52	81.68	80.77	80.99	2807028
2024-12-04	81.20	81.29	80.59	80.83	2134110
2024-12-05	80.99	81.56	80.82	81.27	2236934
2024-12-06	80.77	81.37	80.69	81.14	4918114
2024-12-09	81.21	81.21	79.54	79.70	2632575
2024-12-10	79.85	80.95	79.15	80.43	1788014
2024-12-11	80.42	81.45	79.77	81.31	2807100
2024-12-12	81.31	81.46	80.75	80.87	1465417
2024-12-13	81.02	81.26	79.95	80.12	1890678
2024-12-16	80.58	81.24	80.28	80.46	2051827
2024-12-17	79.72	80.06	79.32	79.61	3077147
2024-12-18	79.92	80.08	77.42	77.47	2664213
2024-12-19	77.99	78.63	77.31	77.38	3238684
2024-12-20	77.38	78.58	77.09	77.70	7181661
2024-12-23	77.56	78.21	77.21	77.94	1775478
2024-12-24	78.00	78.96	77.69	78.92	846419

Explore More About NDAQ

Coins representing dividend payouts and trends

NDAQ Dividend History

Discover Nasdaq 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

NDAQ Stock Split History

Discover Nasdaq 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

NDAQ Historical Prices

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

Web Analytics