Historical Prices for NFLX

NFLX Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for NFLX's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of NFLX's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
2002-05-23	1.16	1.24	1.15	1.20	104790000
2002-05-24	1.21	1.23	1.20	1.21	11104800
2002-05-28	1.21	1.23	1.16	1.16	6609400
2002-05-29	1.16	1.16	1.09	1.10	6757800
2002-05-30	1.11	1.11	1.07	1.07	10154200
2002-05-31	1.08	1.08	1.07	1.08	8464400
2002-06-03	1.08	1.15	1.08	1.13	3151400
2002-06-04	1.14	1.14	1.11	1.12	3105200
2002-06-05	1.11	1.16	1.11	1.15	1531600
2002-06-06	1.15	1.23	1.15	1.18	2305800
2002-06-07	1.18	1.18	1.10	1.12	1369200
2002-06-10	1.14	1.18	1.13	1.16	484400
2002-06-11	1.16	1.19	1.13	1.15	1003800
2002-06-12	1.15	1.18	1.09	1.09	1799000
2002-06-13	1.10	1.12	1.08	1.08	2567600
2002-06-14	1.08	1.09	0.98	0.99	4783800
2002-06-17	1.01	1.06	0.92	0.92	4855200
2002-06-18	0.94	0.94	0.84	0.91	10808000
2002-06-19	0.91	1.00	0.89	0.95	5482400
2002-06-20	0.97	1.04	0.95	0.96	6111000
2002-06-21	0.98	0.99	0.95	0.98	2346400
2002-06-24	0.98	1.01	0.96	0.98	2567600
2002-06-25	0.99	1.01	0.95	0.96	3941000
2002-06-26	0.96	1.00	0.92	0.99	2924600
2002-06-27	1.01	1.02	0.94	0.94	3817800
2002-06-28	0.96	1.01	0.96	1.00	9234400
2002-07-01	1.00	1.05	0.99	1.03	4585000
2002-07-02	1.05	1.20	1.04	1.17	9020200
2002-07-03	1.18	1.21	1.12	1.21	4957400
2002-07-05	1.21	1.30	1.21	1.28	2003400
2002-07-08	1.25	1.25	1.17	1.18	1953000
2002-07-09	1.18	1.20	1.11	1.16	2935800
2002-07-10	1.16	1.18	1.13	1.16	1554000
2002-07-11	1.15	1.28	1.13	1.27	2529800
2002-07-12	1.28	1.28	1.21	1.21	2837800
2002-07-15	1.24	1.25	1.08	1.14	4239200
2002-07-16	1.15	1.16	1.10	1.13	1941800
2002-07-17	1.15	1.16	1.08	1.09	1261400
2002-07-18	1.12	1.17	1.11	1.15	2899400
2002-07-19	1.15	1.16	1.12	1.16	1792000
2002-07-22	1.14	1.18	1.12	1.17	1993600
2002-07-23	1.18	1.21	1.13	1.15	1577800
2002-07-24	1.15	1.16	1.07	1.11	3355800
2002-07-25	1.13	1.13	1.04	1.04	4755800
2002-07-26	1.05	1.06	0.85	0.87	7046200
2002-07-29	0.90	0.92	0.85	0.88	3260600
2002-07-30	0.89	0.94	0.89	0.91	3777200
2002-07-31	0.93	0.96	0.91	0.95	3333400
2002-08-01	0.95	0.96	0.88	0.89	4529000
2002-08-02	0.89	0.89	0.71	0.78	6655600
2002-08-05	0.78	0.81	0.76	0.78	3808000
2002-08-06	0.80	0.80	0.74	0.76	3217200
2002-08-07	0.76	0.79	0.74	0.79	2758000
2002-08-08	0.80	0.80	0.75	0.80	2283400
2002-08-09	0.80	0.82	0.78	0.79	1500800
2002-08-12	0.80	0.81	0.75	0.76	2130800
2002-08-13	0.77	0.81	0.75	0.77	1677200
2002-08-14	0.78	0.83	0.77	0.83	4047400
2002-08-15	0.84	0.91	0.83	0.88	3263400
2002-08-16	0.89	0.92	0.86	0.91	1828400
2002-08-19	0.93	0.98	0.92	0.98	2074800
2002-08-20	0.99	0.99	0.92	0.95	2539600
2002-08-21	0.95	0.97	0.92	0.97	2779000
2002-08-22	0.97	1.00	0.93	0.98	2963800
2002-08-23	0.99	1.00	0.97	0.99	2406600
2002-08-26	1.00	1.00	0.94	0.97	2644600
2002-08-27	0.97	0.97	0.86	0.87	4984000
2002-08-28	0.86	0.89	0.83	0.86	2275000
2002-08-29	0.83	0.92	0.82	0.90	2395400
2002-08-30	0.91	0.96	0.89	0.94	2121000
2002-09-03	0.94	0.96	0.91	0.93	1593200
2002-09-04	0.93	0.95	0.91	0.93	373800
2002-09-05	0.92	0.94	0.91	0.92	285600
2002-09-06	0.93	0.94	0.91	0.91	763000
2002-09-09	0.92	0.93	0.89	0.90	1419600
2002-09-10	0.90	0.95	0.89	0.95	4746000
2002-09-11	0.94	0.98	0.94	0.96	1629600
2002-09-12	0.96	0.97	0.91	0.93	1943200
2002-09-13	0.92	0.93	0.86	0.88	2485000
2002-09-16	0.89	0.89	0.85	0.86	3512600
2002-09-17	0.86	0.86	0.83	0.83	2863000
2002-09-18	0.84	0.84	0.79	0.79	1521800
2002-09-19	0.79	0.79	0.72	0.72	4978400
2002-09-20	0.75	0.77	0.70	0.71	3484600
2002-09-23	0.71	0.73	0.71	0.71	4839800
2002-09-24	0.71	0.73	0.69	0.72	3747800
2002-09-25	0.72	0.75	0.71	0.73	1457400
2002-09-26	0.75	0.78	0.73	0.78	4162200
2002-09-27	0.78	0.78	0.71	0.72	5105800
2002-09-30	0.71	0.72	0.69	0.69	4837000
2002-10-01	0.71	0.71	0.66	0.68	3850000
2002-10-02	0.69	0.69	0.56	0.58	9314200
2002-10-03	0.57	0.57	0.49	0.52	9765000
2002-10-04	0.52	0.53	0.45	0.47	8433600
2002-10-07	0.45	0.46	0.38	0.41	15724800
2002-10-08	0.41	0.43	0.39	0.41	4531800
2002-10-09	0.41	0.41	0.35	0.37	5982200
2002-10-10	0.38	0.53	0.35	0.51	13577200
2002-10-11	0.51	0.53	0.45	0.47	13281800
2002-10-14	0.46	0.54	0.46	0.53	5272400
2002-10-15	0.54	0.59	0.54	0.55	4125800
2002-10-16	0.53	0.53	0.44	0.46	5800200
2002-10-17	0.47	0.59	0.47	0.55	7481600
2002-10-18	0.59	0.74	0.59	0.68	24904600
2002-10-21	0.64	0.66	0.61	0.64	9686600
2002-10-22	0.64	0.64	0.62	0.63	4263000
2002-10-23	0.63	0.63	0.59	0.59	3539200
2002-10-24	0.61	0.61	0.55	0.58	2431800
2002-10-25	0.58	0.69	0.57	0.64	6447000
2002-10-28	0.66	0.71	0.65	0.69	5647600
2002-10-29	0.68	0.68	0.63	0.66	2004800
2002-10-30	0.66	0.67	0.64	0.64	1423800
2002-10-31	0.64	0.64	0.62	0.64	1659000
2002-11-01	0.63	0.64	0.61	0.64	2126600
2002-11-04	0.64	0.70	0.64	0.67	3589600
2002-11-05	0.67	0.68	0.65	0.65	1045800
2002-11-06	0.66	0.66	0.61	0.63	7032200
2002-11-07	0.63	0.64	0.59	0.59	2585800
2002-11-08	0.61	0.61	0.55	0.61	4922400
2002-11-11	0.61	0.61	0.59	0.60	371000
2002-11-12	0.60	0.61	0.57	0.58	2191000
2002-11-13	0.58	0.64	0.56	0.64	3231200
2002-11-14	0.64	0.65	0.62	0.62	931000
2002-11-15	0.64	0.65	0.59	0.65	2045400
2002-11-18	0.65	0.78	0.63	0.78	10061800
2002-11-19	0.72	0.72	0.62	0.66	28194600
2002-11-20	0.67	0.73	0.66	0.72	10085600
2002-11-21	0.73	0.79	0.72	0.79	10516800
2002-11-22	0.76	0.80	0.75	0.79	4492600
2002-11-25	0.79	0.80	0.75	0.79	4771200
2002-11-26	0.77	0.79	0.75	0.75	1771000
2002-11-27	0.76	0.77	0.74	0.75	1069600
2002-11-29	0.75	0.80	0.74	0.78	932400
2002-12-02	0.74	0.80	0.72	0.76	2009000
2002-12-03	0.75	0.79	0.74	0.77	1164800
2002-12-04	0.74	0.75	0.70	0.71	2468200
2002-12-05	0.86	0.86	0.77	0.79	12632200
2002-12-06	0.79	0.80	0.74	0.78	3883600
2002-12-09	0.80	0.80	0.76	0.80	4068400
2002-12-10	0.80	0.87	0.80	0.87	3236800
2002-12-11	0.85	0.93	0.84	0.90	4895800
2002-12-12	0.91	0.91	0.89	0.90	2534000
2002-12-13	0.90	0.91	0.86	0.89	1395800
2002-12-16	0.90	0.93	0.87	0.91	2098600
2002-12-17	0.91	0.93	0.89	0.91	1680000
2002-12-18	0.90	0.90	0.76	0.79	13378400
2002-12-19	0.77	0.80	0.76	0.77	3781400
2002-12-20	0.76	0.77	0.73	0.76	4384800
2002-12-23	0.74	0.76	0.73	0.73	3311000
2002-12-24	0.73	0.73	0.70	0.71	4895800
2002-12-26	0.70	0.71	0.68	0.70	2122400
2002-12-27	0.69	0.71	0.69	0.69	4592000
2002-12-30	0.70	0.71	0.69	0.71	5198200
2002-12-31	0.71	0.80	0.69	0.79	11369400
2003-01-02	0.85	0.90	0.81	0.82	8397200
2003-01-03	0.85	0.85	0.77	0.77	3248000
2003-01-06	0.79	0.80	0.76	0.79	3003000
2003-01-07	0.77	0.80	0.77	0.78	1937600
2003-01-08	0.77	0.86	0.76	0.82	5356400
2003-01-09	0.83	0.85	0.81	0.84	5322800
2003-01-10	0.84	0.91	0.83	0.89	5434800
2003-01-13	0.86	0.88	0.86	0.87	4408600
2003-01-14	0.87	0.88	0.84	0.86	2549400
2003-01-15	0.85	0.88	0.85	0.87	9430400
2003-01-16	0.91	0.96	0.86	0.86	18653600
2003-01-17	0.84	0.85	0.79	0.82	5364800
2003-01-21	0.83	0.85	0.79	0.81	6081600
2003-01-22	0.81	0.85	0.81	0.83	4173400
2003-01-23	0.85	0.91	0.84	0.87	7219800
2003-01-24	0.88	0.88	0.85	0.88	6353200
2003-01-27	0.86	0.88	0.84	0.88	3439800
2003-01-28	0.86	0.92	0.85	0.90	4946200
2003-01-29	0.90	0.90	0.85	0.88	2956800
2003-01-30	0.89	0.91	0.88	0.90	3700200
2003-01-31	0.91	0.95	0.89	0.94	4019400
2003-02-03	0.94	0.94	0.89	0.91	2836400
2003-02-04	0.90	0.91	0.86	0.88	2039800
2003-02-05	0.88	0.89	0.84	0.85	3484600
2003-02-06	0.85	0.86	0.82	0.83	3735200
2003-02-07	0.84	0.88	0.84	0.87	5016200
2003-02-10	0.87	0.91	0.87	0.89	7305200
2003-02-11	0.92	0.94	0.90	0.93	4790800
2003-02-12	0.96	0.96	0.93	0.95	5615400
2003-02-13	0.95	0.95	0.94	0.94	6092800
2003-02-14	0.95	1.02	0.95	1.02	8435000
2003-02-18	1.02	1.06	1.00	1.05	6267800
2003-02-19	1.06	1.09	1.05	1.08	5118400
2003-02-20	1.11	1.13	1.07	1.10	6339200
2003-02-21	1.10	1.10	1.03	1.06	6255200
2003-02-24	1.02	1.04	1.00	1.00	12339600
2003-02-25	0.99	1.06	0.97	1.05	4629800
2003-02-26	1.05	1.06	1.01	1.04	3878000
2003-02-27	1.06	1.18	1.06	1.18	23119600
2003-02-28	1.19	1.23	1.16	1.22	11879000
2003-03-03	1.21	1.22	1.13	1.14	15797600
2003-03-04	1.14	1.17	1.11	1.17	5565000
2003-03-05	1.17	1.17	1.13	1.15	3498600
2003-03-06	1.17	1.18	1.14	1.16	3455200
2003-03-07	1.14	1.19	1.13	1.15	4853800
2003-03-10	1.14	1.16	1.12	1.12	3424400
2003-03-11	1.12	1.13	1.07	1.11	5531400
2003-03-12	1.10	1.11	1.06	1.08	5751200
2003-03-13	1.10	1.18	1.09	1.16	7560000
2003-03-14	1.19	1.21	1.17	1.18	6129200
2003-03-17	1.18	1.29	1.12	1.29	16616600
2003-03-18	1.32	1.37	1.29	1.34	21091000
2003-03-19	1.36	1.40	1.34	1.37	16062200
2003-03-20	1.39	1.41	1.33	1.35	14603400
2003-03-21	1.37	1.40	1.31	1.33	8150800
2003-03-24	1.31	1.33	1.27	1.29	8996400
2003-03-25	1.29	1.39	1.28	1.38	12602800
2003-03-26	1.39	1.48	1.38	1.47	18580800
2003-03-27	1.46	1.57	1.44	1.55	30632000
2003-03-28	1.55	1.60	1.48	1.50	26143600
2003-03-31	1.44	1.51	1.44	1.45	8283800
2003-04-01	1.46	1.47	1.33	1.35	17019800
2003-04-02	1.43	1.47	1.40	1.42	22761200
2003-04-03	1.44	1.45	1.40	1.43	8033200
2003-04-04	1.44	1.46	1.39	1.40	5884200
2003-04-07	1.44	1.52	1.41	1.43	10315200
2003-04-08	1.42	1.47	1.36	1.44	6265000
2003-04-09	1.48	1.49	1.43	1.46	5864600
2003-04-10	1.46	1.51	1.44	1.50	5419400
2003-04-11	1.50	1.55	1.48	1.48	4790800
2003-04-14	1.45	1.48	1.44	1.44	5355000
2003-04-15	1.44	1.45	1.41	1.44	6311200
2003-04-16	1.45	1.47	1.44	1.47	4533200
2003-04-17	1.48	1.57	1.47	1.57	13462400
2003-04-21	1.69	1.76	1.61	1.76	48573000
2003-04-22	1.75	1.75	1.60	1.64	30570400
2003-04-23	1.65	1.65	1.43	1.48	36787800
2003-04-24	1.47	1.63	1.45	1.57	35765800
2003-04-25	1.57	1.59	1.49	1.51	14922600
2003-04-28	1.50	1.59	1.50	1.58	22727600
2003-04-29	1.58	1.64	1.58	1.63	20129200
2003-04-30	1.64	1.66	1.55	1.63	11071200
2003-05-01	1.62	1.63	1.60	1.61	14984200
2003-05-02	1.60	1.64	1.60	1.62	12334000
2003-05-05	1.60	1.74	1.60	1.67	14449400
2003-05-06	1.67	1.73	1.64	1.66	14964600
2003-05-07	1.66	1.70	1.63	1.69	13473600
2003-05-08	1.67	1.67	1.63	1.63	10046400
2003-05-09	1.64	1.65	1.59	1.62	5926200
2003-05-12	1.64	1.71	1.62	1.68	11788000
2003-05-13	1.69	1.80	1.68	1.80	18207000
2003-05-14	1.85	1.85	1.74	1.75	19117000
2003-05-15	1.76	1.78	1.73	1.75	10684800
2003-05-16	1.75	1.76	1.64	1.70	12966800
2003-05-19	1.66	1.67	1.47	1.49	30472400
2003-05-20	1.53	1.57	1.47	1.55	20209000
2003-05-21	1.55	1.56	1.48	1.51	9451400
2003-05-22	1.51	1.63	1.51	1.61	14278600
2003-05-23	1.63	1.66	1.58	1.58	8171800
2003-05-27	1.58	1.64	1.57	1.62	13883800
2003-05-28	1.63	1.68	1.55	1.61	10127600
2003-05-29	1.61	1.64	1.58	1.63	7277200
2003-05-30	1.63	1.64	1.58	1.61	10476200
2003-06-02	1.61	1.73	1.61	1.66	17547600
2003-06-03	1.66	1.72	1.65	1.70	8548400
2003-06-04	1.72	1.80	1.72	1.74	12420800
2003-06-05	1.75	1.82	1.69	1.82	13104000
2003-06-06	1.84	1.88	1.66	1.69	19174400
2003-06-09	1.69	1.69	1.61	1.64	12731600
2003-06-10	1.57	1.68	1.49	1.62	62433000
2003-06-11	1.58	1.63	1.56	1.60	17973200
2003-06-12	1.59	1.61	1.52	1.57	18457600
2003-06-13	1.52	1.53	1.29	1.37	66024000
2003-06-16	1.39	1.56	1.39	1.55	32225200
2003-06-17	1.56	1.59	1.51	1.52	17542000
2003-06-18	1.53	1.56	1.51	1.53	11001200
2003-06-19	1.53	1.58	1.53	1.57	15425200
2003-06-20	1.58	1.61	1.52	1.55	13018600
2003-06-23	1.54	1.56	1.52	1.54	8699600
2003-06-24	1.53	1.71	1.53	1.63	33681200
2003-06-25	1.68	1.72	1.61	1.65	18978400
2003-06-26	1.66	1.80	1.65	1.78	32257400
2003-06-27	1.79	1.85	1.77	1.78	18111800
2003-06-30	1.79	1.87	1.78	1.83	26012000
2003-07-01	1.83	1.83	1.73	1.77	12356400
2003-07-02	1.85	1.96	1.83	1.94	39071200
2003-07-03	1.92	1.99	1.91	1.98	8202600
2003-07-07	1.96	2.04	1.88	1.91	19467000
2003-07-08	1.93	1.97	1.91	1.96	10750600
2003-07-09	1.96	2.00	1.92	1.97	9632000
2003-07-10	1.96	2.00	1.91	1.92	8754200
2003-07-11	1.90	1.95	1.86	1.89	7936600
2003-07-14	1.90	2.04	1.89	2.01	11862200
2003-07-15	1.91	2.00	1.87	1.88	17588200
2003-07-16	1.90	1.93	1.75	1.82	13533800
2003-07-17	1.80	1.82	1.76	1.81	17141600
2003-07-18	1.82	1.82	1.61	1.73	36236200
2003-07-21	1.73	1.73	1.64	1.68	10924200
2003-07-22	1.68	1.79	1.68	1.76	11524800
2003-07-23	1.78	1.91	1.78	1.91	21898800
2003-07-24	1.92	1.95	1.87	1.89	10841600
2003-07-25	1.86	1.94	1.86	1.93	5534200
2003-07-28	1.90	1.96	1.89	1.90	7495600
2003-07-29	1.91	1.93	1.88	1.91	5357800
2003-07-30	1.91	1.91	1.85	1.85	5286400
2003-07-31	1.88	1.88	1.77	1.87	8534400
2003-08-01	1.85	1.86	1.78	1.78	6339200
2003-08-04	1.78	1.80	1.74	1.78	3676400
2003-08-05	1.79	1.82	1.73	1.74	3084200
2003-08-06	1.74	1.75	1.63	1.67	8113000
2003-08-07	1.65	1.67	1.61	1.65	7893200
2003-08-08	1.65	1.70	1.65	1.68	3339000
2003-08-11	1.67	1.78	1.67	1.77	6280400
2003-08-12	1.78	1.79	1.72	1.78	3010000
2003-08-13	1.78	1.80	1.72	1.73	4537400
2003-08-14	1.74	1.82	1.73	1.78	11293800
2003-08-15	1.79	1.80	1.76	1.79	5117000
2003-08-18	1.79	1.80	1.74	1.78	6335000
2003-08-19	1.79	1.86	1.76	1.85	8705200
2003-08-20	1.84	2.06	1.84	1.98	29337000
2003-08-21	2.02	2.12	2.02	2.06	19553800
2003-08-22	2.07	2.10	2.04	2.06	8395800
2003-08-25	2.04	2.05	1.95	2.01	6892200
2003-08-26	1.99	2.15	1.96	2.13	13178200
2003-08-27	2.14	2.36	2.14	2.31	33322800
2003-08-28	2.36	2.36	2.19	2.26	13720000
2003-08-29	2.25	2.41	2.23	2.38	11130000
2003-09-02	2.37	2.48	2.31	2.40	27102600
2003-09-03	2.47	2.53	2.35	2.38	23833600
2003-09-04	2.37	2.41	2.34	2.39	8240400
2003-09-05	2.38	2.52	2.38	2.47	20844600
2003-09-08	2.44	2.54	2.43	2.48	16699200
2003-09-09	2.48	2.61	2.47	2.54	10875200
2003-09-10	2.52	2.59	2.40	2.42	10642800
2003-09-11	2.43	2.45	2.29	2.35	17785600
2003-09-12	2.34	2.48	2.32	2.47	16142000
2003-09-15	2.48	2.58	2.46	2.54	17876600
2003-09-16	2.65	2.67	2.55	2.56	21684600
2003-09-17	2.59	2.64	2.53	2.55	11204200
2003-09-18	2.59	2.63	2.54	2.61	12215000
2003-09-19	2.61	2.69	2.56	2.64	9605400
2003-09-22	2.60	2.87	2.60	2.77	22540000
2003-09-23	2.80	2.82	2.73	2.80	10446800
2003-09-24	2.81	2.81	2.71	2.71	7385000
2003-09-25	2.71	2.75	2.41	2.49	20911800
2003-09-26	2.44	2.55	2.38	2.39	12187000
2003-09-29	2.32	2.42	2.17	2.39	40265400
2003-09-30	2.41	2.58	2.36	2.40	20711600
2003-10-01	2.39	2.54	2.39	2.47	13876800
2003-10-02	2.69	2.97	2.57	2.93	73129000
2003-10-03	2.94	2.96	2.82	2.87	36274000
2003-10-06	2.86	3.05	2.81	2.95	18425400
2003-10-07	2.96	3.19	2.93	3.15	21939400
2003-10-08	3.20	3.21	3.00	3.07	22066800
2003-10-09	3.07	3.23	3.06	3.08	18671800
2003-10-10	3.11	3.20	3.09	3.19	10221400
2003-10-13	3.17	3.35	3.16	3.35	21089600
2003-10-14	3.37	3.46	3.28	3.37	24176600
2003-10-15	3.39	3.43	3.17	3.19	16424800
2003-10-16	3.25	3.83	3.24	3.70	125825000
2003-10-17	3.68	3.79	3.54	3.72	38456600
2003-10-20	3.63	4.02	3.60	3.91	60559800
2003-10-21	3.95	4.00	3.82	3.89	35361200
2003-10-22	3.79	3.88	3.73	3.75	22733200
2003-10-23	3.66	3.82	3.58	3.72	23143400
2003-10-24	3.75	3.82	3.62	3.71	21513800
2003-10-27	3.69	3.84	3.68	3.84	15517600
2003-10-28	3.90	4.03	3.87	4.03	21884800
2003-10-29	4.11	4.24	4.06	4.22	27333600
2003-10-30	4.31	4.36	4.13	4.17	26913600
2003-10-31	4.20	4.21	4.04	4.09	16017400
2003-11-03	4.10	4.21	4.09	4.18	14712600
2003-11-04	4.15	4.33	4.13	4.26	15635200
2003-11-05	4.23	4.29	4.14	4.19	17277400
2003-11-06	3.94	4.05	3.57	3.63	109594800
2003-11-07	3.65	3.78	3.30	3.35	103054000
2003-11-10	3.35	3.43	3.28	3.33	48512800
2003-11-11	3.35	3.43	3.28	3.36	26290600
2003-11-12	3.36	3.61	3.33	3.59	34353200
2003-11-13	3.63	3.63	3.44	3.46	23836400
2003-11-14	3.46	3.53	3.33	3.34	18921000
2003-11-17	3.31	3.31	3.16	3.19	31721200
2003-11-18	3.23	3.40	3.20	3.33	39229400
2003-11-19	3.33	3.42	3.26	3.32	23123800
2003-11-20	3.18	3.36	3.16	3.25	29468600
2003-11-21	3.32	3.36	3.23	3.26	22040200
2003-11-24	3.24	3.36	3.24	3.34	13987400
2003-11-25	3.37	3.49	3.35	3.43	16927400
2003-11-26	3.45	3.53	3.41	3.45	14039200
2003-11-28	3.45	3.51	3.43	3.50	5108600
2003-12-01	3.53	3.64	3.51	3.62	18172000
2003-12-02	3.60	3.70	3.57	3.64	15824200
2003-12-03	3.68	3.73	3.54	3.56	18349800
2003-12-04	3.57	3.62	3.33	3.43	28826000
2003-12-05	3.40	3.46	3.34	3.39	12567800
2003-12-08	3.38	3.46	3.26	3.37	20157200
2003-12-09	3.40	3.42	3.24	3.25	14681800
2003-12-10	3.23	3.38	3.17	3.22	25684400
2003-12-11	3.22	3.39	3.21	3.39	18060000
2003-12-12	3.42	3.42	3.30	3.34	11704000
2003-12-15	3.46	3.48	3.21	3.24	14289800
2003-12-16	3.21	3.24	3.12	3.20	19339600
2003-12-17	3.18	3.62	3.08	3.61	64415400
2003-12-18	3.59	3.70	3.55	3.66	44256800
2003-12-19	3.66	3.70	3.60	3.65	18169200
2003-12-22	3.63	3.73	3.61	3.71	18925200
2003-12-23	3.71	3.96	3.64	3.92	29043000
2003-12-24	3.94	4.18	3.92	4.07	27525400
2003-12-26	4.06	4.21	4.05	4.16	11887400
2003-12-29	4.18	4.23	4.15	4.17	16269400
2003-12-30	4.17	4.17	4.03	4.06	15573600
2003-12-31	4.05	4.09	3.88	3.91	16801400
2004-01-02	4.11	4.13	3.84	3.92	50230600
2004-01-05	3.89	4.06	3.88	3.99	25207000
2004-01-06	3.95	4.34	3.94	4.26	52633000
2004-01-07	4.31	4.47	4.25	4.45	68432000
2004-01-08	4.54	4.56	4.29	4.43	37178400
2004-01-09	4.34	4.58	4.32	4.43	33030200
2004-01-12	4.45	4.61	4.37	4.58	26857600
2004-01-13	4.60	4.68	4.53	4.67	32963000
2004-01-14	4.64	4.73	4.59	4.65	23070600
2004-01-15	4.64	4.68	4.54	4.63	16013200
2004-01-16	4.64	4.68	4.59	4.68	24075800
2004-01-20	4.70	4.94	4.66	4.84	40924800
2004-01-21	4.86	4.88	4.69	4.70	40915000
2004-01-22	5.41	5.66	5.23	5.55	166234600
2004-01-23	5.54	5.63	5.36	5.54	54593000
2004-01-26	5.46	5.51	5.38	5.45	31306800
2004-01-27	5.43	5.68	5.35	5.37	67012400
2004-01-28	5.37	5.46	5.05	5.14	49611800
2004-01-29	5.21	5.22	4.91	5.05	56393400
2004-01-30	5.03	5.33	5.01	5.24	35644000
2004-02-02	5.30	5.38	5.16	5.20	32034800
2004-02-03	5.18	5.27	5.01	5.14	33744200
2004-02-04	5.09	5.15	4.96	4.98	27357400
2004-02-05	4.96	5.26	4.95	5.23	33248600
2004-02-06	5.24	5.49	5.18	5.47	31558800
2004-02-09	5.52	5.64	5.46	5.47	30332400
2004-02-10	5.53	5.53	5.15	5.20	64220800
2004-02-11	5.16	5.36	5.00	5.14	57061200
2004-02-12	5.20	5.41	5.04	5.33	39651500
2004-02-13	5.37	5.45	5.06	5.08	29848000
2004-02-17	5.16	5.17	4.93	5.04	21977900
2004-02-18	5.07	5.16	4.97	5.03	14573300
2004-02-19	5.10	5.14	4.84	4.88	17955000
2004-02-20	4.83	5.05	4.65	5.05	38625300
2004-02-23	4.84	5.12	4.83	5.00	42249200
2004-02-24	4.50	4.59	4.32	4.46	99174600
2004-02-25	4.44	4.50	4.37	4.44	27232800
2004-02-26	4.40	4.87	4.38	4.80	51582300
2004-02-27	4.86	5.00	4.72	4.91	34990200
2004-03-01	4.91	5.07	4.89	4.96	24390800
2004-03-02	4.96	5.02	4.91	4.92	15796900
2004-03-03	4.92	4.94	4.72	4.72	20910400
2004-03-04	4.73	4.75	4.64	4.67	17023300
2004-03-05	4.65	4.87	4.62	4.75	19357800
2004-03-08	4.73	4.80	4.54	4.57	13554100
2004-03-09	4.58	4.59	4.41	4.45	17731700
2004-03-10	4.43	4.55	4.36	4.37	13733300
2004-03-11	4.35	4.50	4.19	4.29	32126500
2004-03-12	4.34	4.41	4.29	4.40	14245700
2004-03-15	4.33	4.38	4.21	4.22	13748000
2004-03-16	4.23	4.31	4.08	4.15	22697500
2004-03-17	4.21	4.41	4.19	4.36	17376800
2004-03-18	4.35	4.48	4.31	4.41	10858400
2004-03-19	4.44	4.50	4.37	4.39	9954700
2004-03-22	4.29	4.34	4.17	4.18	10943800
2004-03-23	4.27	4.32	3.95	4.07	22542800
2004-03-24	4.07	4.14	3.96	4.05	9060800
2004-03-25	4.08	4.27	4.06	4.23	11066300
2004-03-26	4.24	4.25	4.12	4.14	11109000
2004-03-29	4.39	4.77	4.30	4.77	44939300
2004-03-30	4.75	4.98	4.69	4.91	28010500
2004-03-31	4.93	4.99	4.80	4.87	16274300
2004-04-01	5.16	5.17	4.81	5.05	38566500
2004-04-02	5.17	5.24	5.02	5.03	15334900
2004-04-05	5.01	5.21	4.97	5.10	11547200
2004-04-06	5.07	5.14	5.01	5.09	9832900
2004-04-07	5.11	5.19	5.00	5.09	8607200
2004-04-08	5.26	5.45	5.24	5.38	23144100
2004-04-12	5.42	5.52	5.29	5.39	14596400
2004-04-13	5.43	5.48	5.15	5.23	15402100
2004-04-14	5.14	5.22	5.11	5.21	10341800
2004-04-15	5.23	5.42	5.12	5.29	30800000
2004-04-16	4.65	4.69	4.17	4.39	104321700
2004-04-19	4.28	4.43	3.86	4.38	58863000
2004-04-20	4.42	4.46	4.14	4.16	19196100
2004-04-21	4.20	4.25	4.03	4.14	21258300
2004-04-22	4.13	4.34	4.10	4.25	14166600
2004-04-23	4.30	4.32	4.15	4.23	8058400
2004-04-26	4.22	4.28	4.08	4.09	10582600
2004-04-27	4.11	4.14	3.96	4.01	11776800
2004-04-28	4.00	4.10	3.90	3.95	14200900
2004-04-29	3.89	3.95	3.69	3.72	22484000
2004-04-30	3.76	3.79	3.60	3.62	19895400
2004-05-03	3.61	3.86	3.61	3.84	22099700
2004-05-04	3.81	3.99	3.72	3.85	21417900
2004-05-05	3.88	4.14	3.85	4.11	22533000
2004-05-06	4.11	4.11	3.90	4.03	14217700
2004-05-07	3.96	4.06	3.90	3.91	11827900
2004-05-10	3.78	3.92	3.73	3.86	18882500
2004-05-11	4.09	4.22	4.06	4.20	23927400
2004-05-12	4.20	4.24	4.03	4.22	16821700
2004-05-13	4.23	4.39	4.21	4.38	14153300
2004-05-14	4.41	4.46	4.26	4.39	15040200
2004-05-17	4.24	4.38	4.20	4.36	12324900
2004-05-18	4.43	4.47	4.26	4.43	15490300
2004-05-19	4.51	4.67	4.43	4.48	13762000
2004-05-20	4.50	4.53	4.36	4.42	8763300
2004-05-21	4.42	4.48	4.37	4.47	7896000
2004-05-24	4.47	4.56	4.44	4.56	8005200
2004-05-25	4.56	4.61	4.47	4.59	11377800
2004-05-26	4.55	4.65	4.55	4.65	6907600
2004-05-27	4.75	4.75	4.65	4.74	11852400
2004-05-28	4.71	4.74	4.62	4.70	8110900
2004-06-01	4.63	4.71	4.57	4.66	12985000
2004-06-02	4.70	4.71	4.61	4.64	6904800
2004-06-03	4.63	4.63	4.42	4.45	9278500
2004-06-04	4.48	4.55	4.46	4.49	4725000
2004-06-07	4.53	4.61	4.50	4.59	8113000
2004-06-08	4.57	4.64	4.55	4.57	3657500
2004-06-09	4.51	4.52	4.37	4.47	15130500
2004-06-10	4.49	4.52	4.40	4.46	3894100
2004-06-14	4.36	4.36	4.08	4.22	16152500
2004-06-15	4.25	4.36	4.23	4.25	7200200
2004-06-16	4.24	4.46	4.24	4.32	8957900
2004-06-17	4.32	4.33	4.23	4.26	8264200
2004-06-18	4.27	4.31	4.19	4.22	7858200
2004-06-21	4.22	4.24	4.11	4.13	7959000
2004-06-22	4.18	4.18	4.05	4.14	11755100
2004-06-23	4.13	4.40	4.13	4.38	16681000
2004-06-24	4.47	4.56	4.44	4.44	18514300
2004-06-25	4.47	5.01	4.45	4.57	15756300
2004-06-28	4.61	5.00	4.57	4.86	30273600
2004-06-29	4.98	5.04	4.87	4.88	15225700
2004-06-30	5.08	5.22	4.98	5.14	29511300
2004-07-01	5.10	5.15	5.06	5.14	23076200
2004-07-02	4.97	4.97	4.56	4.62	33603500
2004-07-06	4.52	4.85	4.49	4.79	15732500
2004-07-07	4.79	4.98	4.68	4.76	13262900
2004-07-08	4.64	4.77	4.54	4.56	15152200
2004-07-09	4.62	4.78	4.61	4.78	6634600
2004-07-12	4.76	4.78	4.57	4.65	7228900
2004-07-13	4.68	4.76	4.54	4.55	10508400
2004-07-14	4.53	4.70	4.36	4.58	9524900
2004-07-15	4.61	4.71	4.53	4.57	31448200
2004-07-16	3.83	3.87	3.27	3.29	183836100
2004-07-19	3.13	3.16	2.84	2.88	84028000
2004-07-20	2.96	3.17	2.89	3.08	36590400
2004-07-21	3.06	3.07	2.85	2.86	18435900
2004-07-22	2.82	2.94	2.80	2.89	17718400
2004-07-23	2.88	2.93	2.84	2.90	14597100
2004-07-26	2.88	2.89	2.64	2.72	19457200
2004-07-27	2.74	2.93	2.73	2.91	14307300
2004-07-28	2.93	2.93	2.75	2.89	10969700
2004-07-29	2.92	2.96	2.82	2.90	7385000
2004-07-30	2.87	2.96	2.87	2.93	5053300
2004-08-02	2.83	2.91	2.80	2.88	10022600
2004-08-03	2.89	2.90	2.75	2.75	7212100
2004-08-04	2.72	2.73	2.43	2.50	36988000
2004-08-05	2.51	2.58	2.42	2.44	21088200
2004-08-06	2.38	2.46	2.18	2.42	35896700
2004-08-09	2.38	2.45	2.22	2.35	21903700
2004-08-10	2.39	2.51	2.35	2.45	18316900
2004-08-11	2.33	2.41	2.27	2.30	18863600
2004-08-12	2.27	2.28	2.19	2.20	13949600
2004-08-13	2.19	2.21	2.09	2.14	15285200
2004-08-16	2.12	2.23	2.10	2.20	8035300
2004-08-17	2.24	2.38	2.21	2.22	9687300
2004-08-18	2.24	2.28	2.19	2.25	11515700
2004-08-19	2.27	2.31	2.20	2.26	5969600
2004-08-20	2.26	2.29	2.22	2.26	7652400
2004-08-23	2.31	2.32	2.24	2.27	5951400
2004-08-24	2.28	2.30	2.18	2.21	7220500
2004-08-25	2.22	2.28	2.18	2.24	7523600
2004-08-26	2.23	2.24	2.11	2.18	6769000
2004-08-27	2.20	2.20	2.15	2.16	2497600
2004-08-30	2.15	2.16	2.01	2.06	8483300
2004-08-31	2.05	2.09	1.98	1.99	9807000
2004-09-01	2.00	2.07	1.99	2.04	12443200
2004-09-02	2.01	2.16	1.98	2.12	15357300
2004-09-03	2.13	2.14	2.03	2.05	14433300
2004-09-07	2.39	2.45	2.17	2.20	92885100
2004-09-08	2.23	2.23	2.12	2.15	14308000
2004-09-09	2.14	2.21	2.14	2.15	6568100
2004-09-10	2.16	2.20	2.11	2.13	10674300
2004-09-13	2.16	2.28	2.15	2.26	12098100
2004-09-14	2.29	2.34	2.21	2.33	11991000
2004-09-15	2.34	2.40	2.26	2.27	13063400
2004-09-16	2.31	2.54	2.28	2.44	24628800
2004-09-17	2.46	2.51	2.39	2.43	13882400
2004-09-20	2.47	2.57	2.42	2.54	16699200
2004-09-21	2.57	2.59	2.48	2.50	9396800
2004-09-22	2.52	2.53	2.38	2.41	8577800
2004-09-23	2.41	2.46	2.36	2.40	5262600
2004-09-24	2.43	2.45	2.37	2.38	14012600
2004-09-27	2.36	2.37	2.29	2.33	7327600
2004-09-28	2.33	2.36	2.27	2.34	7775600
2004-09-29	2.30	2.39	2.25	2.34	10158400
2004-09-30	2.32	2.32	2.13	2.20	20329400
2004-10-01	2.49	2.52	2.27	2.33	50051400
2004-10-04	2.47	2.54	2.41	2.46	31929100
2004-10-05	2.77	2.80	2.56	2.58	137585000
2004-10-06	2.50	2.61	2.48	2.56	26757500
2004-10-07	2.55	2.59	2.49	2.51	13986700
2004-10-08	2.47	2.53	2.39	2.39	15282400
2004-10-11	2.40	2.49	2.37	2.49	11900700
2004-10-12	2.57	2.57	2.44	2.47	19359200
2004-10-13	2.50	2.53	2.45	2.48	14418600
2004-10-14	2.49	2.53	2.43	2.49	22414700
2004-10-15	1.43	1.64	1.42	1.47	323414000
2004-10-18	1.51	1.52	1.41	1.41	86065000
2004-10-19	1.42	1.44	1.38	1.42	55042400
2004-10-20	1.43	1.47	1.42	1.44	21590100
2004-10-21	1.47	1.48	1.42	1.44	20239800
2004-10-22	1.44	1.45	1.39	1.40	20034700
2004-10-25	1.42	1.45	1.39	1.43	21840000
2004-10-26	1.42	1.42	1.36	1.37	16711100
2004-10-27	1.34	1.41	1.32	1.38	25517100
2004-10-28	1.41	1.41	1.36	1.37	10278100
2004-10-29	1.36	1.39	1.34	1.35	15493100
2004-11-01	1.35	1.37	1.34	1.35	13169100
2004-11-02	1.34	1.48	1.34	1.42	40406100
2004-11-03	1.46	1.51	1.44	1.45	35249200
2004-11-04	1.46	1.54	1.46	1.51	21037100
2004-11-05	1.53	1.63	1.52	1.56	25061400
2004-11-08	1.60	1.60	1.54	1.55	16835700
2004-11-09	1.55	1.56	1.50	1.52	11361700
2004-11-10	1.53	1.53	1.48	1.48	9832900
2004-11-11	1.50	1.54	1.49	1.54	11090800
2004-11-12	1.53	1.60	1.53	1.55	10708600
2004-11-15	1.58	1.61	1.54	1.60	14634900
2004-11-16	1.51	1.55	1.48	1.55	16831500
2004-11-17	1.51	1.57	1.48	1.49	20257300
2004-11-18	1.69	1.75	1.65	1.70	80208800
2004-11-19	1.69	1.70	1.60	1.61	20793500
2004-11-22	1.59	1.64	1.59	1.62	10997700
2004-11-23	1.62	1.63	1.56	1.56	11050200
2004-11-24	1.56	1.64	1.53	1.62	11893700
2004-11-26	1.63	1.64	1.61	1.62	4377800
2004-11-29	1.66	1.67	1.61	1.63	10752000
2004-11-30	1.64	1.66	1.58	1.63	7964600
2004-12-01	1.63	1.65	1.58	1.61	16457000
2004-12-02	1.59	1.63	1.59	1.62	10747800
2004-12-03	1.62	1.64	1.60	1.61	9328200
2004-12-06	1.61	1.63	1.59	1.60	7637000
2004-12-07	1.60	1.74	1.60	1.67	31126200
2004-12-08	1.70	1.74	1.61	1.62	12709200
2004-12-09	1.61	1.69	1.60	1.68	15803200
2004-12-10	1.71	1.73	1.67	1.68	8467200
2004-12-13	1.73	1.85	1.71	1.83	25418400
2004-12-14	1.81	1.83	1.76	1.80	20713000
2004-12-15	1.86	1.93	1.81	1.83	24560900
2004-12-16	1.85	1.97	1.81	1.91	23007600
2004-12-17	1.93	1.94	1.82	1.85	17365600
2004-12-20	1.89	1.93	1.81	1.81	11850300
2004-12-21	1.86	1.86	1.78	1.80	10640700
2004-12-22	1.68	1.71	1.63	1.67	40219900
2004-12-23	1.69	1.69	1.59	1.65	27583500
2004-12-27	1.69	1.70	1.65	1.66	7369600
2004-12-28	1.64	1.75	1.64	1.73	15022000
2004-12-29	1.79	1.82	1.74	1.80	16201500
2004-12-30	1.80	1.86	1.78	1.81	10423700
2004-12-31	1.83	1.83	1.75	1.76	9830800
2005-01-03	1.80	1.80	1.65	1.70	11334400
2005-01-04	1.70	1.71	1.61	1.67	17352300
2005-01-05	1.68	1.68	1.58	1.60	12732300
2005-01-06	1.60	1.62	1.57	1.58	8273300
2005-01-07	1.59	1.65	1.57	1.59	7490700
2005-01-10	1.59	1.68	1.59	1.61	9934400
2005-01-11	1.63	1.63	1.57	1.57	7842100
2005-01-12	1.60	1.61	1.50	1.54	12446000
2005-01-13	1.56	1.58	1.53	1.55	9585800
2005-01-14	1.59	1.63	1.54	1.62	14502600
2005-01-18	1.63	1.64	1.56	1.61	10386600
2005-01-19	1.62	1.62	1.56	1.58	12251400
2005-01-20	1.59	1.60	1.56	1.58	7653800
2005-01-21	1.57	1.61	1.57	1.58	4435200
2005-01-24	1.57	1.62	1.55	1.59	21711900
2005-01-25	1.81	1.87	1.61	1.62	66851400
2005-01-26	1.59	1.64	1.54	1.58	18442200
2005-01-27	1.57	1.63	1.56	1.60	6914600
2005-01-28	1.60	1.67	1.59	1.63	9362500
2005-01-31	1.62	1.65	1.61	1.64	6279000
2005-02-01	1.63	1.66	1.63	1.64	4743900
2005-02-02	1.63	1.65	1.60	1.60	4760000
2005-02-03	1.62	1.71	1.62	1.70	18613000
2005-02-04	1.71	1.74	1.67	1.72	7170800
2005-02-07	1.70	1.73	1.65	1.65	7556500
2005-02-08	1.64	1.68	1.63	1.64	6540800
2005-02-09	1.65	1.66	1.59	1.64	5453700
2005-02-10	1.63	1.66	1.61	1.62	6314000
2005-02-11	1.62	1.63	1.58	1.59	8241800
2005-02-14	1.61	1.62	1.59	1.59	4473000
2005-02-15	1.61	1.64	1.58	1.61	7910000
2005-02-16	1.60	1.61	1.55	1.56	5604900
2005-02-17	1.58	1.58	1.49	1.50	8947400
2005-02-18	1.50	1.54	1.49	1.52	9435300
2005-02-22	1.51	1.54	1.45	1.46	6493900
2005-02-23	1.47	1.48	1.44	1.46	4457600
2005-02-24	1.45	1.50	1.43	1.49	5311600
2005-02-25	1.53	1.58	1.52	1.57	29469300
2005-02-28	1.58	1.59	1.50	1.53	6608000
2005-03-01	1.53	1.56	1.52	1.54	4452000
2005-03-02	1.54	1.58	1.51	1.53	14411600
2005-03-03	1.53	1.56	1.50	1.51	7331800
2005-03-04	1.51	1.54	1.50	1.53	5499900
2005-03-07	1.53	1.55	1.50	1.51	4238500
2005-03-08	1.51	1.52	1.44	1.45	7678300
2005-03-09	1.44	1.46	1.39	1.43	9721600
2005-03-10	1.42	1.44	1.41	1.41	5153400
2005-03-11	1.43	1.43	1.34	1.35	9550100
2005-03-14	1.35	1.39	1.34	1.36	6190800
2005-03-15	1.35	1.37	1.30	1.31	10535700
2005-03-16	1.30	1.33	1.30	1.31	7260400
2005-03-17	1.32	1.32	1.31	1.31	4554900
2005-03-18	1.32	1.32	1.31	1.31	6983200
2005-03-21	1.32	1.36	1.31	1.33	6194300
2005-03-22	1.34	1.34	1.31	1.31	4297300
2005-03-23	1.30	1.32	1.29	1.31	5862500
2005-03-24	1.30	1.32	1.27	1.29	6776000
2005-03-28	1.38	1.42	1.36	1.40	12515300
2005-03-29	1.40	1.48	1.39	1.44	10157700
2005-03-30	1.45	1.47	1.41	1.46	5640600
2005-03-31	1.47	1.55	1.46	1.55	13665400
2005-04-01	1.56	1.57	1.54	1.55	10175200
2005-04-04	1.57	1.57	1.52	1.57	6232800
2005-04-05	1.50	1.56	1.50	1.55	4613700
2005-04-06	1.56	1.60	1.54	1.59	9058700
2005-04-07	1.58	1.62	1.56	1.61	7477400
2005-04-08	1.63	1.74	1.63	1.72	24285100
2005-04-11	1.72	1.72	1.64	1.70	7508200
2005-04-12	1.67	1.70	1.66	1.67	4146800
2005-04-13	1.68	1.76	1.67	1.73	9554300
2005-04-14	1.75	1.75	1.68	1.71	6137600
2005-04-15	1.80	1.86	1.65	1.67	14670600
2005-04-18	1.68	1.70	1.55	1.62	6647900
2005-04-19	1.63	1.67	1.58	1.66	4629800
2005-04-20	1.66	1.66	1.59	1.64	5513200
2005-04-21	1.68	1.75	1.64	1.74	17012800
2005-04-22	1.62	1.63	1.58	1.60	16993200
2005-04-25	1.61	1.64	1.59	1.64	8454600
2005-04-26	1.64	1.65	1.61	1.61	4221000
2005-04-27	1.61	1.67	1.61	1.64	4319000
2005-04-28	1.62	1.65	1.61	1.64	3200400
2005-04-29	1.65	1.68	1.64	1.65	4505200
2005-05-02	1.65	1.66	1.62	1.65	3019800
2005-05-03	1.64	1.67	1.64	1.65	3217900
2005-05-04	1.66	1.70	1.63	1.66	5705700
2005-05-05	1.65	1.71	1.62	1.63	6704600
2005-05-06	1.64	1.66	1.63	1.65	2864400
2005-05-09	1.64	1.68	1.64	1.66	2260300
2005-05-10	1.65	1.67	1.65	1.65	4236400
2005-05-11	1.65	1.86	1.65	1.85	26442500
2005-05-12	1.86	2.06	1.78	1.98	44876300
2005-05-13	1.96	2.09	1.94	2.04	22964200
2005-05-16	2.07	2.15	2.04	2.12	21014700
2005-05-17	2.10	2.10	1.95	2.07	16391900
2005-05-18	2.07	2.24	2.04	2.21	16340100
2005-05-19	2.70	2.75	2.26	2.30	149679600
2005-05-20	2.29	2.32	2.21	2.28	21408800
2005-05-23	2.26	2.29	2.20	2.22	13318200
2005-05-24	2.20	2.21	2.05	2.06	21267400
2005-05-25	2.05	2.12	2.02	2.08	12043500
2005-05-26	2.09	2.09	2.04	2.09	6179600
2005-05-27	2.10	2.13	2.07	2.08	4358900
2005-05-31	2.08	2.09	2.04	2.04	5401900
2005-06-01	2.03	2.10	2.03	2.07	4250400
2005-06-02	2.06	2.15	2.05	2.13	8666700
2005-06-03	2.15	2.16	2.08	2.10	6981100
2005-06-06	2.08	2.19	2.06	2.17	6477100
2005-06-07	2.19	2.24	2.13	2.14	7657300
2005-06-08	2.15	2.16	2.11	2.12	3701600
2005-06-09	2.15	2.24	2.09	2.24	8043000
2005-06-10	2.24	2.44	2.21	2.42	19651800
2005-06-13	2.39	2.48	2.31	2.38	13422500
2005-06-14	2.36	2.44	2.34	2.43	4904200
2005-06-15	2.43	2.45	2.39	2.45	5144300
2005-06-16	2.46	2.55	2.44	2.52	15251600
2005-06-17	2.52	2.54	2.44	2.46	7092400
2005-06-20	2.43	2.46	2.40	2.46	4256700
2005-06-21	2.44	2.48	2.36	2.38	3711400
2005-06-22	2.33	2.41	2.31	2.36	6835500
2005-06-23	2.35	2.38	2.28	2.29	4981200
2005-06-24	2.29	2.30	2.11	2.25	16706900
2005-06-27	2.26	2.35	2.24	2.28	13901300
2005-06-28	2.33	2.37	2.28	2.30	6188700
2005-06-29	2.30	2.37	2.29	2.33	4042500
2005-06-30	2.33	2.38	2.32	2.34	4684400
2005-07-01	2.34	2.38	2.34	2.36	2040500
2005-07-05	2.34	2.36	2.30	2.35	3780700
2005-07-06	2.34	2.43	2.32	2.39	5493600
2005-07-07	2.34	2.47	2.32	2.42	6248900
2005-07-08	2.43	2.43	2.38	2.39	4733400
2005-07-11	2.40	2.50	2.40	2.46	7826000
2005-07-12	2.46	2.46	2.39	2.41	3982300
2005-07-13	2.42	2.42	2.34	2.36	3332000
2005-07-14	2.37	2.39	2.32	2.36	5567100
2005-07-15	2.35	2.37	2.29	2.34	4952500
2005-07-18	2.30	2.36	2.29	2.33	4628400
2005-07-19	2.33	2.36	2.31	2.34	3899000
2005-07-20	2.32	2.43	2.31	2.41	4430300
2005-07-21	2.41	2.43	2.36	2.38	3916500
2005-07-22	2.39	2.42	2.32	2.34	4284000
2005-07-25	2.34	2.51	2.34	2.42	36587600
2005-07-26	2.86	2.97	2.71	2.72	82747000
2005-07-27	2.71	2.80	2.67	2.79	13584900
2005-07-28	2.80	2.80	2.68	2.70	11211900
2005-07-29	2.72	2.75	2.65	2.65	6930000
2005-08-01	2.67	2.76	2.61	2.76	22481900
2005-08-02	2.77	2.85	2.73	2.80	17614800
2005-08-03	2.80	3.02	2.80	2.98	23382800
2005-08-04	2.98	3.05	2.93	2.95	13837600
2005-08-05	2.95	3.01	2.93	3.00	8036700
2005-08-08	3.02	3.13	3.00	3.11	15876700
2005-08-09	3.17	3.22	3.04	3.05	32575900
2005-08-10	3.03	3.11	2.95	2.98	10217200
2005-08-11	2.99	3.03	2.92	3.00	6282500
2005-08-12	2.96	3.22	2.96	3.16	14764400
2005-08-15	3.12	3.21	3.12	3.14	7940800
2005-08-16	3.15	3.25	3.13	3.18	11184600
2005-08-17	3.19	3.22	3.12	3.13	4997300
2005-08-18	3.11	3.11	2.99	3.06	7648900
2005-08-19	3.06	3.07	3.00	3.05	5347300
2005-08-22	3.07	3.11	3.02	3.06	4164300
2005-08-23	3.05	3.07	2.95	3.01	3793300
2005-08-24	2.99	3.10	2.98	3.01	5301800
2005-08-25	3.01	3.06	3.00	3.01	1989400
2005-08-26	2.99	3.06	2.99	3.03	3801000
2005-08-29	3.01	3.14	3.00	3.13	5348700
2005-08-30	3.13	3.13	3.03	3.06	4365200
2005-08-31	3.07	3.09	3.01	3.08	5308100
2005-09-01	3.08	3.11	3.06	3.06	4910500
2005-09-02	3.13	3.13	3.04	3.08	4489800
2005-09-06	3.08	3.27	3.06	3.25	7956900
2005-09-07	3.25	3.28	3.20	3.23	8136100
2005-09-08	3.24	3.48	3.22	3.44	21770700
2005-09-09	3.47	3.58	3.44	3.57	13586300
2005-09-12	3.60	3.64	3.50	3.60	9025800
2005-09-13	3.62	3.63	3.47	3.48	9099300
2005-09-14	3.49	3.49	3.37	3.38	9182600
2005-09-15	3.38	3.42	3.31	3.35	7121100
2005-09-16	3.36	3.47	3.35	3.46	6596800
2005-09-19	3.48	3.48	3.29	3.32	8695400
2005-09-20	3.33	3.42	3.28	3.31	5987100
2005-09-21	3.31	3.35	3.22	3.24	5562900
2005-09-22	3.23	3.39	3.21	3.37	4533900
2005-09-23	3.38	3.49	3.30	3.45	6043800
2005-09-26	3.45	3.45	3.35	3.42	7032200
2005-09-27	3.57	3.58	3.47	3.47	11167800
2005-09-28	3.52	3.52	3.44	3.46	4458300
2005-09-29	3.52	3.56	3.48	3.49	9803500
2005-09-30	3.51	3.81	3.49	3.71	24979500
2005-10-03	3.71	3.82	3.71	3.81	9156000
2005-10-04	3.87	3.99	3.84	3.86	14857500
2005-10-05	3.82	3.82	3.70	3.71	10733100
2005-10-06	3.69	3.75	3.62	3.67	6325200
2005-10-07	3.73	3.97	3.71	3.89	13792100
2005-10-10	3.91	4.14	3.90	4.10	17168200
2005-10-11	4.14	4.18	3.97	4.03	13190800
2005-10-12	4.02	4.11	3.86	3.93	8039500
2005-10-13	3.93	4.00	3.83	3.99	7622300
2005-10-14	4.06	4.11	3.91	4.11	6227900
2005-10-17	4.11	4.17	4.04	4.16	5894000
2005-10-18	4.17	4.21	3.91	3.92	10773000
2005-10-19	3.87	4.07	3.81	4.05	12467700
2005-10-20	3.89	3.96	3.65	3.66	23018100
2005-10-21	3.70	3.79	3.70	3.74	12789000
2005-10-24	3.78	3.89	3.75	3.85	13588400
2005-10-25	3.84	3.95	3.83	3.92	7154000
2005-10-26	3.89	3.91	3.40	3.57	24405500
2005-10-27	3.67	3.74	3.53	3.70	19790400
2005-10-28	3.73	3.79	3.63	3.75	11067000
2005-10-31	3.68	3.80	3.66	3.77	9705500
2005-11-01	3.72	3.79	3.66	3.67	7213500
2005-11-02	3.63	3.90	3.63	3.87	12686100
2005-11-03	3.91	4.02	3.76	3.87	29425200
2005-11-04	3.87	3.96	3.85	3.94	7023800
2005-11-07	3.96	3.99	3.92	3.97	4860800
2005-11-08	4.00	4.19	3.99	4.08	15790600
2005-11-09	4.09	4.10	3.98	4.02	7617400
2005-11-10	4.21	4.32	4.19	4.22	25069800
2005-11-11	4.22	4.30	4.14	4.30	8765400
2005-11-14	4.30	4.30	4.12	4.15	6177500
2005-11-15	4.14	4.14	3.98	3.99	8719900
2005-11-16	4.00	4.05	3.89	3.96	8299900
2005-11-17	3.98	4.12	3.97	4.11	6850200
2005-11-18	4.14	4.18	3.96	4.06	8668800
2005-11-21	4.04	4.14	3.97	4.10	6076700
2005-11-22	4.07	4.21	4.06	4.17	4934300
2005-11-23	4.15	4.22	4.14	4.15	6227900
2005-11-25	4.15	4.18	4.13	4.18	1493800
2005-11-28	4.07	4.09	3.93	3.94	10572800
2005-11-29	3.93	4.00	3.82	3.86	6437200
2005-11-30	3.86	3.99	3.85	3.93	6079500
2005-12-01	3.96	3.98	3.86	3.87	4576600
2005-12-02	3.86	3.97	3.86	3.96	5601400
2005-12-05	3.93	3.99	3.91	3.96	4130700
2005-12-06	3.96	4.01	3.94	3.96	4062800
2005-12-07	3.96	4.01	3.89	3.91	3868900
2005-12-08	3.89	3.94	3.89	3.93	3062500
2005-12-09	3.90	3.94	3.65	3.68	12957000
2005-12-12	3.68	3.69	3.44	3.59	22176000
2005-12-13	3.49	3.57	3.42	3.44	13146700
2005-12-14	3.45	3.51	3.22	3.49	27002500
2005-12-15	3.57	3.71	3.47	3.71	21862400
2005-12-16	3.74	3.86	3.72	3.76	19579000
2005-12-19	3.77	3.77	3.64	3.66	10205300
2005-12-20	3.66	3.68	3.57	3.59	5735800
2005-12-21	3.78	3.94	3.74	3.91	22873200
2005-12-22	3.95	3.96	3.88	3.94	6983200
2005-12-23	3.94	3.97	3.92	3.96	3277400
2005-12-27	3.97	3.97	3.80	3.85	6646500
2005-12-28	3.86	3.94	3.86	3.89	4174100
2005-12-29	3.88	3.91	3.85	3.89	3621800
2005-12-30	3.87	3.90	3.85	3.87	3435600
2006-01-03	3.87	3.87	3.59	3.72	15659700
2006-01-04	3.64	3.68	3.52	3.57	15950200
2006-01-05	3.55	3.58	3.54	3.56	8123500
2006-01-06	3.56	3.65	3.55	3.58	8539300
2006-01-09	3.57	3.61	3.50	3.57	8081500
2006-01-10	3.56	3.64	3.55	3.63	7893900
2006-01-11	3.62	3.69	3.54	3.55	8747900
2006-01-12	3.54	3.69	3.51	3.67	11428900
2006-01-13	3.66	3.70	3.63	3.65	6004600
2006-01-17	3.62	3.70	3.56	3.68	7396200
2006-01-18	3.64	3.66	3.53	3.55	5744900
2006-01-19	3.55	3.68	3.54	3.63	8390200
2006-01-20	3.55	3.63	3.35	3.35	13645100
2006-01-23	3.37	3.43	3.30	3.33	9058000
2006-01-24	3.35	3.54	3.35	3.53	37796500
2006-01-25	4.08	4.27	4.00	4.08	72373000
2006-01-26	4.07	4.15	4.07	4.14	17522400
2006-01-27	4.07	4.09	3.90	3.97	20804000
2006-01-30	4.00	4.01	3.91	3.94	14697900
2006-01-31	3.94	4.00	3.88	3.94	13813800
2006-02-01	3.91	3.93	3.79	3.87	11245500
2006-02-02	3.86	3.92	3.67	3.73	18517800
2006-02-03	3.71	3.75	3.62	3.73	9202900
2006-02-06	3.75	3.76	3.67	3.75	8971900
2006-02-07	3.77	3.78	3.68	3.70	7437500
2006-02-08	3.70	3.72	3.57	3.59	12098100
2006-02-09	3.57	3.61	3.49	3.51	10283000
2006-02-10	3.52	3.68	3.48	3.63	10423700
2006-02-13	3.64	3.64	3.57	3.60	7714700
2006-02-14	3.57	3.59	3.43	3.51	11390400
2006-02-15	3.49	3.61	3.49	3.56	9583700
2006-02-16	3.55	3.63	3.55	3.59	4835600
2006-02-17	3.58	3.61	3.56	3.57	4440100
2006-02-21	3.60	3.68	3.58	3.68	8024100
2006-02-22	3.68	3.79	3.67	3.77	8131900
2006-02-23	3.75	3.75	3.60	3.67	8695400
2006-02-24	3.66	3.73	3.64	3.71	4199300
2006-02-27	3.75	3.79	3.74	3.79	5584600
2006-02-28	3.79	3.84	3.65	3.83	7469000
2006-03-01	3.83	3.85	3.71	3.84	5990600
2006-03-02	3.81	3.87	3.77	3.83	4097800
2006-03-03	3.80	3.85	3.79	3.82	4018700
2006-03-06	3.84	3.84	3.61	3.66	9734900
2006-03-07	3.64	3.69	3.56	3.64	6045200
2006-03-08	3.64	3.65	3.57	3.59	4598300
2006-03-09	3.59	3.68	3.58	3.61	5110000
2006-03-10	3.59	3.69	3.52	3.65	7047600
2006-03-13	3.58	3.64	3.57	3.59	6333600
2006-03-14	3.58	3.66	3.55	3.63	3805200
2006-03-15	3.60	3.62	3.56	3.59	3675000
2006-03-16	3.58	3.66	3.58	3.64	3471300
2006-03-17	3.65	3.78	3.59	3.74	9793700
2006-03-20	3.76	3.95	3.76	3.87	9045400
2006-03-21	3.89	3.96	3.85	3.88	5661600
2006-03-22	3.87	4.02	3.86	4.01	7182000
2006-03-23	4.01	4.09	3.93	4.04	7041300
2006-03-24	4.02	4.10	4.00	4.10	3467800
2006-03-27	4.06	4.16	4.04	4.13	5318600
2006-03-28	4.14	4.14	3.94	4.00	8407700
2006-03-29	4.02	4.20	3.99	4.17	7978600
2006-03-30	4.16	4.19	4.02	4.09	6499500
2006-03-31	4.07	4.16	4.07	4.14	3915100
2006-04-03	4.14	4.15	4.00	4.02	8521800
2006-04-04	4.01	4.02	3.89	3.92	11986100
2006-04-05	3.85	4.13	3.84	4.09	14086100
2006-04-06	4.08	4.09	3.99	4.04	6432300
2006-04-07	4.04	4.16	3.95	3.99	4972800
2006-04-10	3.99	4.09	3.97	4.04	5165300
2006-04-11	4.06	4.09	3.98	4.07	8251600
2006-04-12	4.10	4.16	4.05	4.10	6859300
2006-04-13	4.08	4.18	4.08	4.17	5076400
2006-04-17	4.14	4.17	4.11	4.17	5381600
2006-04-18	4.18	4.27	4.13	4.26	8466500
2006-04-19	4.25	4.54	4.19	4.44	19187000
2006-04-20	4.44	4.47	4.29	4.44	8883000
2006-04-21	4.43	4.47	4.34	4.40	9218300
2006-04-24	4.41	4.53	4.30	4.46	31042200
2006-04-25	4.72	4.73	4.46	4.53	27640900
2006-04-26	4.52	4.57	4.42	4.50	14474600
2006-04-27	4.54	4.61	4.44	4.47	6516300
2006-04-28	4.28	4.40	4.23	4.23	15372000
2006-05-01	4.27	4.30	4.22	4.23	10093300
2006-05-02	4.23	4.34	4.22	4.31	9424100
2006-05-03	4.32	4.32	4.23	4.24	8360800
2006-05-04	4.23	4.29	4.22	4.28	3287900
2006-05-05	4.28	4.35	4.27	4.33	4868500
2006-05-08	4.33	4.35	4.27	4.29	4587100
2006-05-09	4.46	4.60	4.37	4.39	15789200
2006-05-10	4.39	4.47	4.34	4.42	6365100
2006-05-11	4.40	4.43	4.22	4.25	10653300
2006-05-12	4.25	4.25	4.15	4.23	6456100
2006-05-15	4.19	4.24	4.00	4.06	7114800
2006-05-16	4.07	4.19	4.06	4.09	6390300
2006-05-17	4.10	4.12	4.01	4.01	6195700
2006-05-18	4.01	4.10	3.96	3.96	4592700
2006-05-19	3.95	4.06	3.95	3.98	5382300
2006-05-22	3.96	4.03	3.91	4.00	7256900
2006-05-23	4.03	4.13	3.96	3.99	6094900
2006-05-24	3.97	4.03	3.83	3.99	7155400
2006-05-25	3.99	4.11	3.99	4.11	5455800
2006-05-26	4.11	4.16	4.06	4.12	3797500
2006-05-30	4.10	4.14	3.93	3.93	5427100
2006-05-31	3.95	4.05	3.93	3.96	8331400
2006-06-01	3.95	4.07	3.95	4.07	4203500
2006-06-02	4.07	4.11	3.97	3.99	3879400
2006-06-05	3.97	4.04	3.86	3.90	6242600
2006-06-06	3.91	3.91	3.80	3.84	8615600
2006-06-07	3.84	3.89	3.75	3.77	9676800
2006-06-08	3.74	3.99	3.69	3.97	16986900
2006-06-09	3.98	3.98	3.87	3.93	8463000
2006-06-12	3.92	3.94	3.81	3.87	7510300
2006-06-13	3.84	4.00	3.84	3.93	10831100
2006-06-14	3.96	4.03	3.91	4.00	6212500
2006-06-15	4.00	4.06	3.88	3.96	8722000
2006-06-16	3.95	3.96	3.85	3.87	8561700
2006-06-19	3.91	4.02	3.87	4.00	8585500
2006-06-20	3.95	3.96	3.83	3.87	16476600
2006-06-21	3.89	3.90	3.79	3.88	10173100
2006-06-22	4.01	4.07	3.90	3.95	9859500
2006-06-23	3.93	3.96	3.89	3.91	3780700
2006-06-26	3.92	4.01	3.92	3.96	4006100
2006-06-27	3.97	3.97	3.84	3.84	5217100
2006-06-28	3.87	3.88	3.75	3.79	5618900
2006-06-29	3.80	3.89	3.80	3.88	5491500
2006-06-30	3.89	3.93	3.79	3.89	7066500
2006-07-03	3.91	3.94	3.86	3.89	2731400
2006-07-05	3.85	3.87	3.78	3.81	4793600
2006-07-06	3.80	3.84	3.78	3.80	3276000
2006-07-07	3.80	3.85	3.71	3.81	4936099
2006-07-10	3.82	3.83	3.74	3.78	3118003
2006-07-11	3.76	3.78	3.55	3.62	19380011
2006-07-12	3.62	3.63	3.50	3.51	6432867
2006-07-13	3.48	3.62	3.47	3.56	8848294
2006-07-14	3.54	3.56	3.41	3.46	8085238
2006-07-17	3.43	3.51	3.35	3.40	6461861
2006-07-18	3.40	3.41	3.26	3.34	16171197
2006-07-19	3.33	3.39	3.27	3.38	10221813
2006-07-20	3.38	3.44	3.33	3.34	7707476
2006-07-21	3.32	3.34	3.28	3.29	8157457
2006-07-24	3.30	3.41	3.20	3.39	20715968
2006-07-25	2.71	2.76	2.66	2.68	106053934
2006-07-26	2.73	2.74	2.70	2.72	23159297
2006-07-27	2.75	3.06	2.75	2.89	22246133
2006-07-28	2.91	3.03	2.88	2.98	10369233
2006-07-31	2.99	2.99	2.93	2.96	8378608
2006-08-01	2.96	3.01	2.90	2.93	11887295
2006-08-02	2.97	3.05	2.96	2.98	10909178
2006-08-03	2.94	2.96	2.87	2.91	13313566
2006-08-04	2.94	3.11	2.94	2.99	17292982
2006-08-07	3.00	3.01	2.92	2.95	6383993
2006-08-08	2.97	2.97	2.89	2.90	6634425
2006-08-09	2.91	2.94	2.87	2.88	6569213
2006-08-10	2.86	2.89	2.83	2.88	7302477
2006-08-11	2.88	2.88	2.82	2.84	6246569
2006-08-14	2.84	2.86	2.83	2.84	5145427
2006-08-15	2.86	2.90	2.83	2.85	6434939
2006-08-16	2.86	2.88	2.80	2.82	10453464
2006-08-17	2.80	2.95	2.80	2.86	9522646
2006-08-18	2.87	2.89	2.82	2.84	5737263
2006-08-21	2.84	2.85	2.73	2.79	9483026
2006-08-22	2.77	2.78	2.67	2.68	12349729
2006-08-23	2.68	2.69	2.59	2.67	12986715
2006-08-24	2.66	2.69	2.60	2.65	7626899
2006-08-25	2.64	2.69	2.62	2.67	7093478
2006-08-28	2.70	2.79	2.69	2.75	8965922
2006-08-29	2.76	2.78	2.73	2.77	6266680
2006-08-30	2.78	2.88	2.77	2.87	6806499
2006-08-31	2.86	2.89	2.84	2.86	7173341
2006-09-01	2.86	2.90	2.85	2.86	5989452
2006-09-05	2.87	2.89	2.84	2.89	3822231
2006-09-06	3.00	3.10	2.96	3.00	20038914
2006-09-07	2.98	2.98	2.90	2.90	9294551
2006-09-08	2.89	2.95	2.86	2.89	5728548
2006-09-11	2.87	2.98	2.86	2.95	6344093
2006-09-12	2.95	3.12	2.95	3.11	15434629
2006-09-13	3.07	3.20	3.06	3.18	9267447
2006-09-14	3.16	3.22	3.16	3.21	4877985
2006-09-15	3.24	3.27	3.21	3.25	9289056
2006-09-18	3.26	3.28	3.18	3.19	8288420
2006-09-19	3.18	3.24	3.10	3.14	13078212
2006-09-20	3.17	3.22	3.16	3.21	4460414
2006-09-21	3.21	3.36	3.20	3.28	7451248
2006-09-22	3.28	3.30	3.21	3.29	4955965
2006-09-25	3.33	3.33	3.27	3.30	4468989
2006-09-26	3.32	3.33	3.28	3.28	3478132
2006-09-27	3.29	3.36	3.29	3.31	3955224
2006-09-28	3.32	3.37	3.27	3.30	5220901
2006-09-29	3.32	3.36	3.23	3.25	9145766
2006-10-02	3.27	3.30	3.24	3.26	5056982
2006-10-03	3.26	3.30	3.19	3.29	7073479
2006-10-04	3.30	3.34	3.26	3.31	5234915
2006-10-05	3.30	3.43	3.30	3.41	4921273
2006-10-06	3.41	3.46	3.38	3.44	4268166
2006-10-09	3.46	3.46	3.41	3.43	2899127
2006-10-10	3.44	3.44	3.35	3.37	3482108
2006-10-11	3.35	3.40	3.29	3.34	9041634
2006-10-12	3.33	3.37	3.32	3.34	5344927
2006-10-13	3.36	3.37	3.31	3.31	4385647
2006-10-16	3.33	3.34	3.32	3.32	7346556
2006-10-17	3.31	3.32	3.22	3.25	8232700
2006-10-18	3.26	3.28	3.18	3.20	5683300
2006-10-19	3.18	3.22	3.16	3.16	7812959
2006-10-20	3.16	3.19	3.14	3.18	10764796
2006-10-23	3.19	3.66	3.15	3.30	28335153
2006-10-24	3.90	4.01	3.81	3.91	82889520
2006-10-25	3.96	3.99	3.89	3.96	19310914
2006-10-26	3.96	3.98	3.87	3.96	11346013
2006-10-27	3.95	4.00	3.91	3.94	13402095
2006-10-30	3.95	3.99	3.92	3.99	5997061
2006-10-31	4.00	4.06	3.92	3.95	11613840
2006-11-01	3.96	4.03	3.92	3.94	9999437
2006-11-02	3.89	3.91	3.79	3.81	11161255
2006-11-03	3.82	3.92	3.74	3.81	8772862
2006-11-06	3.83	3.90	3.82	3.89	6663461
2006-11-07	3.85	3.98	3.84	3.95	8931923
2006-11-08	3.94	4.14	3.91	4.13	15642781
2006-11-09	4.12	4.21	4.11	4.13	14364119
2006-11-10	4.15	4.22	4.13	4.20	7763441
2006-11-13	4.22	4.28	4.19	4.21	4729459
2006-11-14	4.24	4.24	4.13	4.16	6177983
2006-11-15	4.14	4.26	4.12	4.25	8296015
2006-11-16	4.24	4.25	4.16	4.18	4422166
2006-11-17	4.18	4.18	4.12	4.13	3577497
2006-11-20	4.13	4.20	4.11	4.15	2910173
2006-11-21	4.18	4.20	4.14	4.18	3021368
2006-11-22	4.19	4.25	4.17	4.23	2942345
2006-11-24	4.17	4.20	4.16	4.19	1978368
2006-11-27	4.17	4.19	4.12	4.14	6035855
2006-11-28	4.10	4.14	4.07	4.12	6203239
2006-11-29	4.14	4.20	4.13	4.17	4333161
2006-11-30	4.14	4.25	4.13	4.18	6511344
2006-12-01	4.20	4.29	4.14	4.21	6373675
2006-12-04	4.20	4.21	4.13	4.13	5097799
2006-12-05	4.16	4.18	4.04	4.14	6921593
2006-12-06	4.11	4.14	4.06	4.07	3369436
2006-12-07	4.06	4.07	3.95	3.96	6400681
2006-12-08	3.96	3.98	3.90	3.95	4632362
2006-12-11	4.04	4.09	4.00	4.07	7196868
2006-12-12	4.07	4.08	4.03	4.05	6169695
2006-12-13	4.08	4.10	4.02	4.06	2986697
2006-12-14	3.86	4.02	3.83	3.97	6943678
2006-12-15	3.91	4.01	3.91	3.94	4955447
2006-12-18	3.94	3.96	3.80	3.81	6940682
2006-12-19	3.79	3.89	3.74	3.87	7106890
2006-12-20	3.86	3.94	3.86	3.91	4018714
2006-12-21	3.90	3.96	3.81	3.83	5047721
2006-12-22	3.81	3.82	3.73	3.74	5220425
2006-12-26	3.73	3.89	3.73	3.83	4185307
2006-12-27	3.86	3.86	3.78	3.78	4634959
2006-12-28	3.76	3.81	3.73	3.73	7911211
2006-12-29	3.72	3.83	3.69	3.69	6938624
2007-01-03	3.71	3.82	3.68	3.80	16484734
2007-01-04	3.77	3.83	3.59	3.62	15964767
2007-01-05	3.62	3.62	3.49	3.54	15191330
2007-01-08	3.55	3.56	3.37	3.40	18347280
2007-01-09	3.43	3.44	3.36	3.43	10611412
2007-01-10	3.42	3.46	3.41	3.44	11448619
2007-01-11	3.42	3.51	3.41	3.46	9130863
2007-01-12	3.41	3.41	3.24	3.24	22174782
2007-01-16	3.46	3.49	3.24	3.25	30142273
2007-01-17	3.26	3.29	3.23	3.26	15206373
2007-01-18	3.25	3.28	3.17	3.18	11298896
2007-01-19	3.17	3.26	3.17	3.22	12153547
2007-01-22	3.26	3.28	3.11	3.13	18595276
2007-01-23	3.11	3.19	3.10	3.14	20241571
2007-01-24	3.13	3.29	3.04	3.61	45441249
2007-01-25	3.42	3.46	3.25	3.32	64397445
2007-01-26	3.37	3.37	3.25	3.31	13869737
2007-01-29	3.18	3.25	3.15	3.22	21773703
2007-01-30	3.23	3.28	3.22	3.28	8789354
2007-01-31	3.25	3.30	3.24	3.26	10262945
2007-02-01	3.27	3.30	3.24	3.25	7888706
2007-02-02	3.25	3.30	3.24	3.26	9863861
2007-02-05	3.29	3.29	3.22	3.23	5572882
2007-02-06	3.21	3.24	3.17	3.19	15807540
2007-02-07	3.18	3.29	3.18	3.27	11239669
2007-02-08	3.35	3.40	3.30	3.39	19542495
2007-02-09	3.40	3.40	3.30	3.30	7865914
2007-02-12	3.29	3.35	3.28	3.30	7120099
2007-02-13	3.32	3.32	3.26	3.27	4949070
2007-02-14	3.27	3.31	3.17	3.23	36179479
2007-02-15	3.21	3.24	3.20	3.21	8294181
2007-02-16	3.22	3.27	3.20	3.27	10533187
2007-02-20	3.28	3.37	3.28	3.36	12297320
2007-02-21	3.36	3.37	3.32	3.34	64802962
2007-02-22	3.35	3.41	3.35	3.39	8783481
2007-02-23	3.39	3.41	3.36	3.36	8379182
2007-02-26	3.39	3.40	3.07	3.30	6222209
2007-02-27	3.25	3.26	3.16	3.16	12523707
2007-02-28	3.16	3.27	3.16	3.22	8886654
2007-03-01	3.19	3.29	3.16	3.26	12429844
2007-03-02	3.26	3.29	3.18	3.18	8073142
2007-03-05	3.14	3.17	3.01	3.01	17112284
2007-03-06	3.04	3.13	2.99	3.06	14142737
2007-03-07	3.07	3.09	3.01	3.03	8601117
2007-03-08	3.03	3.09	3.03	3.03	6319922
2007-03-09	3.07	3.07	2.98	3.01	6693295
2007-03-12	3.00	3.03	2.96	3.01	6710207
2007-03-13	3.00	3.02	2.93	2.94	9383521
2007-03-14	2.93	3.02	2.90	3.02	8215431
2007-03-15	3.02	3.05	2.98	3.02	6442100
2007-03-16	3.02	3.03	2.97	3.00	6667276
2007-03-19	3.02	3.07	3.01	3.05	5711433
2007-03-20	3.05	3.26	3.05	3.21	15969513
2007-03-21	3.22	3.33	3.17	3.29	15980958
2007-03-22	3.29	3.32	3.26	3.30	5698903
2007-03-23	3.29	3.40	3.28	3.39	10215114
2007-03-26	3.39	3.40	3.28	3.32	7420448
2007-03-27	3.33	3.39	3.32	3.37	9219224
2007-03-28	3.37	3.37	3.30	3.34	5489225
2007-03-29	3.34	3.37	3.27	3.35	6689067
2007-03-30	3.34	3.41	3.30	3.31	5320637
2007-04-02	3.33	3.39	3.31	3.35	7243579
2007-04-03	3.37	3.45	3.36	3.40	8880193
2007-04-04	3.41	3.52	3.34	3.50	14200970
2007-04-05	3.49	3.50	3.44	3.46	5469639
2007-04-09	3.46	3.51	3.46	3.48	4174275
2007-04-10	3.50	3.57	3.50	3.55	8075137
2007-04-11	3.53	3.54	3.48	3.51	6978587
2007-04-12	3.49	3.56	3.45	3.51	5465985
2007-04-13	3.51	3.52	3.49	3.51	3590909
2007-04-16	3.53	3.54	3.49	3.50	4582816
2007-04-17	3.51	3.51	3.41	3.42	12135221
2007-04-18	3.03	3.18	2.98	3.10	54947991
2007-04-19	3.02	3.07	3.00	3.07	28149583
2007-04-20	3.14	3.16	3.11	3.16	13339627
2007-04-23	3.15	3.15	3.09	3.10	13811504
2007-04-24	3.11	3.12	3.05	3.09	8917538
2007-04-25	3.10	3.16	3.05	3.08	8402128
2007-04-26	3.07	3.18	3.07	3.16	9761647
2007-04-27	3.17	3.18	3.13	3.17	5637576
2007-04-30	3.17	3.18	3.14	3.17	9247525
2007-05-01	3.16	3.18	3.12	3.16	9521288
2007-05-02	3.13	3.28	3.13	3.16	18657842
2007-05-03	3.15	3.25	3.14	3.18	13825301
2007-05-04	3.22	3.22	3.14	3.17	6577452
2007-05-07	3.17	3.19	3.16	3.17	4162928
2007-05-08	3.16	3.20	3.13	3.16	5740994
2007-05-09	3.14	3.18	3.14	3.16	3988292
2007-05-10	3.14	3.16	3.12	3.13	7143192
2007-05-11	3.11	3.16	3.09	3.15	4851987
2007-05-14	3.14	3.16	3.10	3.14	4453477
2007-05-15	3.13	3.15	3.09	3.11	4727191
2007-05-16	3.11	3.14	3.03	3.10	5035828
2007-05-17	3.08	3.14	3.07	3.12	5141661
2007-05-18	3.12	3.14	3.10	3.13	4488617
2007-05-21	3.13	3.23	3.12	3.21	6663188
2007-05-22	3.21	3.30	3.18	3.29	7038822
2007-05-23	3.28	3.35	3.26	3.31	12280415
2007-05-24	3.30	3.35	3.20	3.22	6400408
2007-05-25	3.23	3.26	3.20	3.22	5974241
2007-05-29	3.15	3.16	3.05	3.12	11567759
2007-05-30	3.09	3.15	3.08	3.15	7325766
2007-05-31	3.14	3.18	3.12	3.13	7045528
2007-06-01	3.12	3.18	3.05	3.08	8029574
2007-06-04	3.06	3.09	3.05	3.07	5545428
2007-06-05	3.05	3.09	3.03	3.06	5884515
2007-06-06	3.05	3.25	3.04	3.23	33484871
2007-06-07	3.26	3.71	3.25	3.42	59119606
2007-06-08	3.43	3.44	3.29	3.35	14039214
2007-06-11	3.18	3.24	3.12	3.13	18054253
2007-06-12	3.00	3.04	2.84	2.87	40183983
2007-06-13	2.79	2.87	2.72	2.77	27423704
2007-06-14	2.77	2.79	2.73	2.74	11372228
2007-06-15	2.86	2.88	2.80	2.82	22093932
2007-06-18	2.92	2.92	2.84	2.86	12247935
2007-06-19	2.89	2.90	2.84	2.85	7911078
2007-06-20	2.88	2.89	2.79	2.79	6377140
2007-06-21	2.79	2.90	2.79	2.86	10077284
2007-06-22	2.86	2.87	2.80	2.81	7426195
2007-06-25	2.82	2.85	2.79	2.80	6825189
2007-06-26	2.85	2.86	2.79	2.79	5785633
2007-06-27	2.79	3.04	2.79	2.97	21105672
2007-06-28	2.96	2.96	2.83	2.84	14724738
2007-06-29	2.87	2.88	2.77	2.77	12086249
2007-07-02	2.79	2.84	2.77	2.78	7971915
2007-07-03	2.80	2.86	2.80	2.82	3085341
2007-07-05	2.85	2.87	2.82	2.83	6480334
2007-07-06	2.83	2.93	2.83	2.91	8070692
2007-07-09	2.93	2.96	2.90	2.92	8168566
2007-07-10	2.92	2.98	2.86	2.87	8853495
2007-07-11	2.89	2.89	2.84	2.86	5498269
2007-07-12	2.86	2.91	2.84	2.87	5622043
2007-07-13	2.86	2.92	2.86	2.88	4643534
2007-07-16	2.89	2.90	2.86	2.87	5152056
2007-07-17	2.86	2.90	2.86	2.89	4524478
2007-07-18	2.89	2.89	2.82	2.87	6502223
2007-07-19	2.86	2.89	2.82	2.85	5192355
2007-07-20	2.85	2.85	2.80	2.80	9617650
2007-07-23	2.58	2.58	2.45	2.47	53727492
2007-07-24	2.37	2.39	2.23	2.30	54109524
2007-07-25	2.38	2.40	2.28	2.39	37572409
2007-07-26	2.38	2.56	2.32	2.55	33501510
2007-07-27	2.55	2.56	2.41	2.44	20316646
2007-07-30	2.44	2.54	2.43	2.48	13632563
2007-07-31	2.53	2.53	2.44	2.46	9654078
2007-08-01	2.46	2.50	2.40	2.45	14215789
2007-08-02	2.45	2.48	2.42	2.44	9266187
2007-08-03	2.46	2.47	2.36	2.37	8661142
2007-08-06	2.46	2.46	2.36	2.42	11218004
2007-08-07	2.49	2.50	2.42	2.48	10386271
2007-08-08	2.49	2.64	2.48	2.57	12962299
2007-08-09	2.43	2.54	2.37	2.54	18307072
2007-08-10	2.56	2.57	2.39	2.56	10725218
2007-08-13	2.57	2.59	2.45	2.48	6819057
2007-08-14	2.48	2.55	2.46	2.49	5312937
2007-08-15	2.50	2.56	2.48	2.49	5426470
2007-08-16	2.45	2.57	2.38	2.41	13842969
2007-08-17	2.56	2.56	2.43	2.46	7108241
2007-08-20	2.50	2.50	2.40	2.45	5513732
2007-08-21	2.48	2.50	2.44	2.47	3347463
2007-08-22	2.50	2.50	2.45	2.49	4599966
2007-08-23	2.47	2.50	2.43	2.46	3038476
2007-08-24	2.46	2.55	2.44	2.54	6323989
2007-08-27	2.53	2.55	2.44	2.45	3496374
2007-08-28	2.45	2.51	2.42	2.43	4652753
2007-08-29	2.44	2.50	2.42	2.50	3855320
2007-08-30	2.47	2.50	2.44	2.46	4953368
2007-08-31	2.48	2.51	2.45	2.50	4744691
2007-09-04	2.57	2.67	2.53	2.59	11163691
2007-09-05	2.58	2.59	2.51	2.56	4132513
2007-09-06	2.54	2.57	2.51	2.57	7505918
2007-09-07	2.53	2.58	2.50	2.58	6756561
2007-09-10	2.57	2.57	2.46	2.49	6353207
2007-09-11	2.48	2.55	2.47	2.52	5482526
2007-09-12	2.51	2.52	2.47	2.48	2718814
2007-09-13	2.47	2.50	2.44	2.48	4441962
2007-09-14	2.47	2.54	2.45	2.53	4784059
2007-09-17	2.62	2.66	2.60	2.63	10097864
2007-09-18	2.64	2.77	2.63	2.75	6933458
2007-09-19	2.79	2.81	2.75	2.81	8152298
2007-09-20	2.74	2.79	2.73	2.78	7498694
2007-09-21	2.82	2.82	2.68	2.74	15879241
2007-09-24	2.74	2.79	2.73	2.76	6366367
2007-09-25	2.76	3.01	2.75	3.00	18057459
2007-09-26	3.00	3.16	3.00	3.13	15874810
2007-09-27	3.11	3.12	3.00	3.05	11898208
2007-09-28	3.06	3.09	2.95	2.96	8662262
2007-10-01	2.96	3.06	2.94	3.03	9528169
2007-10-02	3.04	3.05	2.97	3.03	4522196
2007-10-03	3.00	3.04	2.97	3.01	3612497
2007-10-04	2.98	3.04	2.97	3.02	4897249
2007-10-05	3.03	3.17	3.03	3.14	6549074
2007-10-08	3.11	3.19	3.09	3.18	3204677
2007-10-09	3.18	3.29	3.17	3.26	8564941
2007-10-10	3.24	3.38	3.22	3.35	10533817
2007-10-11	3.34	3.43	3.23	3.27	10007648
2007-10-12	3.26	3.33	3.26	3.29	4230163
2007-10-15	3.41	3.50	3.37	3.42	11532962
2007-10-16	3.46	3.46	3.38	3.42	6299664
2007-10-17	3.40	3.47	3.38	3.47	4302242
2007-10-18	3.42	3.47	3.38	3.43	7928949
2007-10-19	3.47	3.47	3.23	3.32	11195009
2007-10-22	3.25	3.32	3.16	3.29	21314314
2007-10-23	3.68	3.74	3.50	3.71	38488541
2007-10-24	3.61	3.63	3.47	3.61	13042890
2007-10-25	3.59	3.69	3.58	3.62	9669051
2007-10-26	3.65	3.67	3.52	3.60	10921043
2007-10-29	3.68	3.78	3.64	3.77	7771330
2007-10-30	3.73	3.80	3.68	3.78	12056674
2007-10-31	3.78	3.79	3.68	3.78	10800874
2007-11-01	3.78	3.81	3.64	3.76	10406158
2007-11-02	3.72	3.77	3.71	3.75	8920030
2007-11-05	3.72	3.86	3.72	3.79	7676256
2007-11-06	3.78	3.90	3.76	3.89	7773885
2007-11-07	3.84	3.91	3.76	3.84	7447734
2007-11-08	3.82	3.93	3.72	3.88	10657080
2007-11-09	3.83	3.84	3.52	3.61	13924512
2007-11-12	3.59	3.64	3.49	3.50	9212742
2007-11-13	3.51	3.63	3.50	3.63	6432811
2007-11-14	3.66	3.66	3.53	3.55	7146951
2007-11-15	3.53	3.55	3.42	3.44	6980820
2007-11-16	3.43	3.47	3.25	3.40	11610431
2007-11-19	3.37	3.43	3.28	3.32	6818588
2007-11-20	3.28	3.31	3.16	3.23	11195170
2007-11-21	3.22	3.22	3.07	3.08	10421446
2007-11-23	3.10	3.13	3.04	3.11	6152335
2007-11-26	3.11	3.17	3.06	3.07	6465802
2007-11-27	3.09	3.19	3.07	3.19	6708107
2007-11-28	3.21	3.32	3.20	3.29	9417681
2007-11-29	3.26	3.36	3.26	3.30	6612809
2007-11-30	3.36	3.42	3.22	3.30	8799133
2007-12-03	3.43	3.54	3.37	3.40	9140054
2007-12-04	3.40	3.42	3.29	3.39	5680871
2007-12-05	3.33	3.42	3.29	3.42	10407516
2007-12-06	3.35	3.41	3.33	3.41	6831531
2007-12-07	3.41	3.42	3.35	3.37	5804113
2007-12-10	3.37	3.39	3.35	3.36	4284693
2007-12-11	3.36	3.41	3.30	3.33	6779451
2007-12-12	3.39	3.42	3.27	3.31	5342981
2007-12-13	3.27	3.29	3.22	3.29	5159742
2007-12-14	3.28	3.41	3.22	3.36	9683884
2007-12-17	3.33	3.38	3.29	3.30	3688307
2007-12-18	3.32	3.47	3.28	3.45	4934979
2007-12-19	3.44	3.56	3.41	3.55	6424082
2007-12-20	3.57	3.93	3.52	3.89	22399594
2007-12-21	3.98	4.16	3.96	4.01	25500888
2007-12-24	4.01	4.09	3.96	3.99	3863797
2007-12-26	3.96	4.15	3.96	4.10	6311550
2007-12-27	4.00	4.03	3.86	3.92	11616409
2007-12-28	3.92	3.96	3.76	3.85	7605822
2007-12-31	3.85	3.90	3.70	3.80	10414740
2008-01-02	3.79	3.89	3.66	3.76	12527641
2008-01-03	3.99	4.04	3.66	3.72	21343427
2008-01-04	3.72	3.80	3.48	3.52	17205153
2008-01-07	3.53	3.56	3.39	3.55	12693156
2008-01-08	3.54	3.55	3.25	3.33	14489986
2008-01-09	3.32	3.36	3.10	3.29	15200045
2008-01-10	3.23	3.57	3.18	3.53	13378491
2008-01-11	3.50	3.52	3.34	3.34	8981077
2008-01-14	3.41	3.49	3.25	3.25	16172506
2008-01-15	3.23	3.31	2.96	3.15	37896089
2008-01-16	3.08	3.22	3.00	3.15	17956099
2008-01-17	3.13	3.23	3.09	3.11	11843440
2008-01-18	3.12	3.24	3.08	3.12	12496064
2008-01-22	3.03	3.25	2.91	3.19	14146342
2008-01-23	3.15	3.40	3.00	3.39	29399104
2008-01-24	3.38	3.39	3.07	3.13	38926664
2008-01-25	3.18	3.24	3.02	3.11	19865118
2008-01-28	3.16	3.29	3.08	3.28	11649449
2008-01-29	3.30	3.32	3.24	3.31	7082159
2008-01-30	3.34	3.36	3.22	3.28	9307165
2008-01-31	3.22	3.62	3.16	3.59	23223753
2008-02-01	3.54	3.66	3.51	3.63	12623093
2008-02-04	3.63	3.74	3.61	3.70	11883599
2008-02-05	3.64	3.68	3.54	3.61	8944831
2008-02-06	3.69	3.84	3.63	3.72	15106735
2008-02-07	3.66	3.84	3.66	3.84	16766967
2008-02-08	3.78	3.86	3.72	3.84	10850154
2008-02-11	3.85	3.86	3.82	3.84	9594865
2008-02-12	3.86	3.90	3.79	3.84	7427378
2008-02-13	3.87	3.91	3.81	3.90	7099330
2008-02-14	3.85	3.88	3.76	3.82	6272973
2008-02-15	3.79	3.82	3.72	3.80	6734476
2008-02-19	3.76	3.94	3.68	3.83	9839102
2008-02-20	3.78	3.97	3.75	3.92	12815243
2008-02-21	3.93	4.00	3.90	3.98	7111713
2008-02-22	3.96	4.00	3.91	3.97	5739923
2008-02-25	3.96	4.03	3.96	4.00	6801627
2008-02-26	3.97	4.21	3.97	4.14	16591890
2008-02-27	4.37	4.65	4.29	4.63	41282983
2008-02-28	4.52	4.90	4.50	4.51	35182665
2008-02-29	4.55	4.57	4.30	4.51	16774555
2008-03-03	4.54	4.57	4.38	4.42	12994632
2008-03-04	4.37	4.51	4.33	4.50	8936249
2008-03-05	4.53	4.66	4.48	4.59	12137034
2008-03-06	4.52	4.55	4.37	4.37	9049691
2008-03-07	4.36	4.53	4.31	4.47	10600562
2008-03-10	4.57	4.78	4.50	4.74	14317492
2008-03-11	4.79	4.89	4.61	4.73	17989503
2008-03-12	4.74	4.93	4.74	4.86	15895873
2008-03-13	4.79	4.90	4.65	4.89	10044475
2008-03-14	4.91	4.93	4.69	4.75	7955304
2008-03-17	4.69	4.81	4.62	4.71	9300676
2008-03-18	4.82	5.00	4.78	5.00	12411966
2008-03-19	5.00	5.15	4.95	4.98	13099149
2008-03-20	5.43	5.43	5.11	5.18	23523584
2008-03-24	5.33	5.66	5.26	5.45	16856987
2008-03-25	5.49	5.52	5.27	5.30	12001458
2008-03-26	5.29	5.42	5.19	5.41	10948679
2008-03-27	5.32	5.34	5.02	5.19	12809181
2008-03-28	5.19	5.34	5.04	5.08	9209340
2008-03-31	5.17	5.19	4.84	4.95	14527478
2008-04-01	5.07	5.27	4.91	5.22	16173437
2008-04-02	5.16	5.29	5.11	5.19	9598869
2008-04-03	5.11	5.45	5.11	5.33	8989631
2008-04-04	5.36	5.36	5.13	5.17	6878795
2008-04-07	5.23	5.23	5.03	5.13	5357618
2008-04-08	5.22	5.29	5.06	5.27	6456933
2008-04-09	5.30	5.30	5.15	5.20	7982429
2008-04-10	5.15	5.29	5.12	5.22	5525324
2008-04-11	5.18	5.22	5.02	5.07	7887299
2008-04-14	5.14	5.20	5.06	5.11	6810496
2008-04-15	5.14	5.21	5.08	5.21	5720855
2008-04-16	5.26	5.59	5.22	5.57	15434069
2008-04-17	5.56	5.84	5.49	5.81	23913239
2008-04-18	5.82	5.84	5.47	5.51	14841001
2008-04-21	5.51	5.80	5.51	5.62	22172094
2008-04-22	4.82	4.82	4.21	4.29	73256001
2008-04-23	4.30	4.50	4.24	4.47	20147183
2008-04-24	4.44	4.75	4.43	4.72	13807038
2008-04-25	4.74	4.86	4.71	4.85	10158764
2008-04-28	4.74	4.79	4.66	4.72	10395574
2008-04-29	4.66	4.71	4.55	4.60	7232834
2008-04-30	4.57	4.63	4.46	4.57	10916437
2008-05-01	4.52	4.57	4.33	4.43	17323481
2008-05-02	4.44	4.49	4.37	4.44	7703381
2008-05-05	4.46	4.53	4.37	4.43	8321138
2008-05-06	4.41	4.43	4.35	4.42	4996586
2008-05-07	4.39	4.46	4.29	4.31	6707883
2008-05-08	4.33	4.40	4.25	4.31	9996707
2008-05-09	4.29	4.39	4.29	4.39	4896759
2008-05-12	4.39	4.53	4.36	4.39	10578757
2008-05-13	4.38	4.40	4.30	4.38	6390930
2008-05-14	4.38	4.44	4.32	4.34	7685776
2008-05-15	4.32	4.35	4.22	4.28	15275512
2008-05-16	4.31	4.56	4.29	4.52	14801318
2008-05-19	4.51	4.64	4.38	4.43	8921745
2008-05-20	4.70	4.91	4.47	4.52	31374553
2008-05-21	4.60	4.64	4.51	4.53	13125707
2008-05-22	4.51	4.54	4.41	4.53	9314788
2008-05-23	4.51	4.52	4.30	4.46	9689183
2008-05-27	4.46	4.58	4.43	4.58	5602240
2008-05-28	4.57	4.63	4.42	4.45	13041980
2008-05-29	4.32	4.45	4.26	4.34	15862035
2008-05-30	4.35	4.41	4.30	4.34	8870603
2008-06-02	4.33	4.42	4.33	4.41	7801157
2008-06-03	4.43	4.58	4.43	4.55	9543625
2008-06-04	4.52	4.64	4.50	4.62	6674353
2008-06-05	4.61	4.86	4.55	4.74	10715355
2008-06-06	4.69	4.69	4.54	4.55	6703424
2008-06-09	4.55	4.57	4.34	4.45	6885025
2008-06-10	4.39	4.48	4.35	4.38	4574164
2008-06-11	4.36	4.45	4.31	4.32	5011503
2008-06-12	4.32	4.48	4.32	4.43	4397148
2008-06-13	4.48	4.61	4.48	4.60	4723649
2008-06-16	4.57	4.58	4.49	4.56	3552115
2008-06-17	4.56	4.56	4.47	4.47	3050887
2008-06-18	4.44	4.45	4.29	4.31	6950062
2008-06-19	4.29	4.60	4.25	4.59	8461999
2008-06-20	4.61	4.61	4.42	4.49	7775509
2008-06-23	4.50	4.50	4.22	4.23	9175880
2008-06-24	4.25	4.32	4.08	4.14	10760638
2008-06-25	4.16	4.27	4.14	4.23	6297354
2008-06-26	4.21	4.25	4.10	4.11	8673882
2008-06-27	4.10	4.10	3.76	3.82	14788326
2008-06-30	3.79	3.86	3.72	3.72	8149309
2008-07-01	3.83	3.94	3.78	3.87	17625048
2008-07-02	3.86	3.90	3.81	3.89	13204639
2008-07-03	3.86	3.97	3.84	3.90	10806187
2008-07-07	3.93	4.06	3.91	4.04	11483941
2008-07-08	4.05	4.09	3.95	4.06	10042627
2008-07-09	4.06	4.15	4.06	4.09	10674104
2008-07-10	4.07	4.12	3.93	3.98	8330553
2008-07-11	3.93	3.98	3.77	3.89	8615565
2008-07-14	3.90	4.05	3.84	3.97	17446450
2008-07-15	3.94	4.03	3.87	3.96	12454288
2008-07-16	3.92	4.04	3.92	4.02	9185008
2008-07-17	4.00	4.03	3.84	3.97	9594529
2008-07-18	3.97	3.99	3.85	3.87	9722867
2008-07-21	3.86	3.92	3.83	3.91	8986908
2008-07-22	3.91	3.96	3.86	3.89	16782626
2008-07-23	3.88	4.03	3.88	4.00	10554635
2008-07-24	3.95	3.96	3.81	3.82	12927208
2008-07-25	4.06	4.12	3.83	3.98	27175505
2008-07-28	4.00	4.14	3.97	4.09	13051080
2008-07-29	4.13	4.45	4.11	4.43	19686009
2008-07-30	4.42	4.48	4.30	4.36	9217201
2008-07-31	4.34	4.47	4.33	4.41	14311164
2008-08-01	4.36	4.39	4.12	4.17	17635835
2008-08-04	4.24	4.30	4.23	4.26	11843825
2008-08-05	4.33	4.33	4.21	4.27	8262499
2008-08-06	4.25	4.32	4.24	4.29	7777833
2008-08-07	4.24	4.41	4.24	4.35	10118143
2008-08-08	4.36	4.52	4.36	4.44	9187612
2008-08-11	4.41	4.63	4.39	4.60	14011025
2008-08-12	4.62	4.62	4.36	4.40	8773380
2008-08-13	4.38	4.45	4.32	4.45	9329684
2008-08-14	4.41	4.59	4.37	4.55	13656314
2008-08-15	4.58	4.65	4.43	4.47	9750671
2008-08-18	4.48	4.50	4.34	4.37	7734272
2008-08-19	4.35	4.38	4.27	4.30	6036261
2008-08-20	4.31	4.38	4.27	4.36	5107095
2008-08-21	4.28	4.35	4.27	4.29	5386955
2008-08-22	4.30	4.40	4.29	4.38	5344003
2008-08-25	4.35	4.38	4.27	4.28	5709774
2008-08-26	4.27	4.36	4.26	4.30	10263659
2008-08-27	4.27	4.43	4.27	4.38	6292230
2008-08-28	4.33	4.50	4.33	4.45	8675268
2008-08-29	4.45	4.49	4.36	4.41	4334953
2008-09-02	4.45	4.57	4.36	4.41	8937761
2008-09-03	4.44	4.53	4.38	4.42	5409047
2008-09-04	4.38	4.47	4.24	4.27	13194965
2008-09-05	4.21	4.26	4.08	4.24	10923171
2008-09-08	4.31	4.40	4.23	4.31	11141942
2008-09-09	4.30	4.34	4.10	4.11	9377200
2008-09-10	4.15	4.16	4.06	4.11	8770195
2008-09-11	4.03	4.14	3.94	4.12	8370789
2008-09-12	4.05	4.24	4.05	4.21	7380849
2008-09-15	4.17	4.31	4.00	4.02	6593377
2008-09-16	3.96	4.11	3.92	4.07	10801483
2008-09-17	4.05	4.26	4.00	4.12	11447534
2008-09-18	4.08	4.45	4.08	4.43	18241132
2008-09-19	4.57	4.85	4.41	4.56	14958909
2008-09-22	4.49	4.60	4.44	4.53	6971461
2008-09-23	4.55	4.64	4.47	4.50	5840450
2008-09-24	4.50	4.63	4.36	4.54	5909715
2008-09-25	4.56	4.73	4.47	4.71	6216476
2008-09-26	4.61	4.71	4.50	4.70	3914358
2008-09-29	4.62	4.70	4.44	4.51	8028489
2008-09-30	4.57	4.64	4.25	4.41	10700102
2008-10-01	4.33	4.38	4.23	4.29	6501208
2008-10-02	4.26	4.29	4.04	4.19	5233060
2008-10-03	4.17	4.43	4.10	4.14	5013743
2008-10-06	3.71	3.83	3.60	3.78	28087843
2008-10-07	3.83	3.84	3.12	3.19	12485298
2008-10-08	3.13	3.39	3.07	3.25	13894979
2008-10-09	3.25	3.44	3.24	3.28	12522034
2008-10-10	3.19	3.55	3.09	3.47	9564849
2008-10-13	3.61	3.74	3.56	3.63	8341410
2008-10-14	3.75	3.76	3.38	3.43	9631286
2008-10-15	3.41	3.45	3.22	3.22	5327735
2008-10-16	3.27	3.37	3.10	3.35	9604266
2008-10-17	3.24	3.48	3.21	3.33	6604507
2008-10-20	3.43	3.53	3.21	3.40	9112495
2008-10-21	3.36	3.36	2.96	2.98	14901026
2008-10-22	2.97	3.04	2.86	2.96	12453861
2008-10-23	2.89	3.02	2.87	2.97	11550609
2008-10-24	2.86	2.89	2.69	2.71	12054140
2008-10-27	2.71	2.82	2.56	2.56	10336564
2008-10-28	2.62	2.94	2.58	2.94	14797531
2008-10-29	2.91	3.29	2.86	3.11	10267824
2008-10-30	3.28	3.33	3.13	3.25	8499309
2008-10-31	3.26	3.64	3.20	3.54	10673187
2008-11-03	3.50	3.54	3.30	3.34	9459849
2008-11-04	3.39	3.48	3.29	3.43	5442101
2008-11-05	3.43	3.44	3.27	3.28	5830272
2008-11-06	3.21	3.27	3.05	3.07	6739166
2008-11-07	3.08	3.18	3.04	3.12	5490765
2008-11-10	3.17	3.24	3.03	3.08	3045483
2008-11-11	3.06	3.24	2.98	3.15	4465013
2008-11-12	3.11	3.14	2.94	2.96	4349905
2008-11-13	2.93	3.50	2.93	3.48	13511330
2008-11-14	3.42	3.45	3.14	3.15	9054542
2008-11-17	3.16	3.16	3.00	3.04	7175420
2008-11-18	3.06	3.14	2.94	3.06	6711691
2008-11-19	3.07	3.16	2.93	2.94	7197869
2008-11-20	2.89	2.93	2.66	2.67	12006358
2008-11-21	2.71	2.87	2.60	2.86	11310271
2008-11-24	2.87	3.24	2.85	3.17	13810104
2008-11-25	3.14	3.17	2.94	3.09	7224721
2008-11-26	3.04	3.31	3.04	3.27	8018962
2008-11-28	3.19	3.29	3.16	3.28	2780533
2008-12-01	3.17	3.26	3.11	3.15	7054495
2008-12-02	3.20	3.37	3.15	3.32	6883765
2008-12-03	3.23	3.42	3.22	3.40	6188889
2008-12-04	3.28	3.49	3.24	3.31	6727000
2008-12-05	3.29	3.63	3.23	3.61	9087568
2008-12-08	3.57	3.68	3.51	3.64	9763474
2008-12-09	3.60	4.15	3.57	4.01	17894219
2008-12-10	4.04	4.14	3.96	4.07	8978956
2008-12-11	3.98	4.16	3.91	4.02	12569501
2008-12-12	4.05	4.11	3.89	4.07	5471746
2008-12-15	3.93	4.12	3.93	4.07	4821299
2008-12-16	4.14	4.25	4.03	4.09	9817024
2008-12-17	4.08	4.16	3.99	4.11	6034672
2008-12-18	4.09	4.13	3.96	4.03	5366151
2008-12-19	4.11	4.14	3.90	3.96	15470882
2008-12-22	4.04	4.04	3.86	3.99	8296701
2008-12-23	3.99	4.03	3.83	3.88	6004656
2008-12-24	3.87	3.95	3.86	3.92	2150288
2008-12-26	3.88	4.07	3.86	4.07	2457553
2008-12-29	4.11	4.29	3.93	3.99	8669388
2008-12-30	4.04	4.11	3.99	4.09	3313149
2008-12-31	4.11	4.34	4.08	4.27	6200586
2009-01-02	4.22	4.36	4.20	4.27	6604997
2009-01-05	4.33	4.56	4.30	4.56	13050072
2009-01-06	4.59	4.75	4.59	4.71	12065368
2009-01-07	4.72	4.73	4.57	4.67	10133242
2009-01-08	4.62	4.80	4.49	4.74	8174950
2009-01-09	4.77	4.77	4.59	4.61	5687920
2009-01-12	4.60	4.65	4.43	4.46	6524686
2009-01-13	4.43	4.53	4.32	4.42	7822542
2009-01-14	4.36	4.42	4.11	4.22	9044910
2009-01-15	4.18	4.62	4.12	4.52	7407981
2009-01-16	4.56	4.56	4.32	4.47	6655243
2009-01-20	4.43	4.49	4.24	4.26	5605656
2009-01-21	4.33	4.41	4.19	4.38	8063454
2009-01-22	4.26	4.47	4.21	4.41	7172256
2009-01-23	4.33	4.43	4.30	4.35	9474360
2009-01-26	4.34	4.46	4.16	4.31	15763762
2009-01-27	4.72	5.05	4.70	4.97	60162459
2009-01-28	5.00	5.17	4.99	5.17	18396889
2009-01-29	5.06	5.41	5.04	5.27	24273998
2009-01-30	5.14	5.25	5.05	5.16	18736424
2009-02-02	5.08	5.37	5.08	5.28	15443267
2009-02-03	5.27	5.32	5.14	5.25	17174542
2009-02-04	5.29	5.42	5.17	5.26	14554218
2009-02-05	5.09	5.36	5.09	5.35	14301315
2009-02-06	5.26	5.30	5.10	5.29	21145789
2009-02-09	5.26	5.29	5.13	5.28	10991995
2009-02-10	5.23	5.36	5.15	5.17	16383696
2009-02-11	5.14	5.21	4.97	5.17	13301862
2009-02-12	5.24	5.43	5.23	5.42	20512548
2009-02-13	5.43	5.55	5.38	5.51	20014442
2009-02-17	5.43	5.49	5.28	5.32	15199121
2009-02-18	5.34	5.38	5.19	5.29	13208832
2009-02-19	5.24	5.48	5.24	5.30	14897267
2009-02-20	5.23	5.40	5.22	5.26	11410329
2009-02-23	5.27	5.27	5.05	5.08	14434196
2009-02-24	5.09	5.19	5.06	5.15	14244125
2009-02-25	5.23	5.31	5.05	5.11	15887221
2009-02-26	5.07	5.25	4.99	5.11	10766119
2009-02-27	5.11	5.26	5.04	5.18	8995595
2009-03-02	5.06	5.14	4.86	4.91	15885737
2009-03-03	4.90	5.59	4.87	5.19	51745225
2009-03-04	5.30	5.46	5.16	5.39	14489405
2009-03-05	5.25	5.52	5.24	5.41	11345565
2009-03-06	5.50	5.54	5.27	5.45	8729644
2009-03-09	5.46	5.70	5.43	5.50	11881499
2009-03-10	5.60	5.68	5.46	5.50	16356172
2009-03-11	5.51	5.55	5.29	5.36	11042941
2009-03-12	5.26	5.71	5.21	5.71	14090622
2009-03-13	5.70	5.71	5.54	5.62	9539383
2009-03-16	5.67	5.76	5.51	5.52	12023298
2009-03-17	5.54	5.83	5.44	5.83	11903255
2009-03-18	5.81	6.06	5.74	5.95	16355360
2009-03-19	6.06	6.06	5.89	5.93	12115488
2009-03-20	5.97	6.04	5.82	5.95	13116894
2009-03-23	5.95	6.20	5.80	6.20	14640766
2009-03-24	6.15	6.35	6.14	6.21	12205235
2009-03-25	6.18	6.26	5.77	5.94	18687123
2009-03-26	5.96	6.05	5.91	5.96	14459767
2009-03-27	5.89	5.89	5.63	5.67	11035500
2009-03-30	5.64	6.05	5.58	6.00	19397721
2009-03-31	6.03	6.28	5.95	6.13	12717852
2009-04-01	6.11	6.28	6.02	6.12	10427396
2009-04-02	6.25	6.28	6.14	6.16	11049318
2009-04-03	6.15	6.26	6.08	6.15	7215152
2009-04-06	6.14	6.38	6.10	6.36	12520634
2009-04-07	6.35	6.41	6.23	6.24	8217783
2009-04-08	6.30	6.38	6.27	6.33	6576423
2009-04-09	6.36	6.71	6.31	6.71	13816292
2009-04-13	6.71	7.18	6.63	7.06	26653893
2009-04-14	6.95	6.97	6.78	6.83	16958060
2009-04-15	6.76	6.81	6.52	6.66	10912832
2009-04-16	6.68	6.95	6.61	6.90	9829463
2009-04-17	6.87	7.02	6.79	6.98	8985585
2009-04-20	6.97	7.10	6.85	7.09	10660258
2009-04-21	7.06	7.07	6.40	6.66	24562762
2009-04-22	6.58	6.83	6.48	6.55	12685414
2009-04-23	6.54	6.57	6.22	6.47	24747107
2009-04-24	6.22	6.26	6.01	6.10	30086700
2009-04-27	6.28	6.69	6.23	6.62	29344182
2009-04-28	6.54	6.80	6.43	6.60	16545277
2009-04-29	6.50	6.57	6.42	6.46	17892070
2009-04-30	6.47	6.71	6.45	6.47	12255670
2009-05-01	6.46	6.49	6.32	6.35	7327691
2009-05-04	6.36	6.55	6.31	6.42	7936502
2009-05-05	6.42	6.50	6.36	6.44	7007686
2009-05-06	6.45	6.50	5.96	6.14	16351384
2009-05-07	6.08	6.19	5.53	5.71	25179399
2009-05-08	5.72	5.80	5.40	5.75	24914869
2009-05-11	5.65	5.71	5.45	5.66	12990824
2009-05-12	5.66	5.81	5.54	5.76	13068118
2009-05-13	5.71	5.71	5.26	5.38	20459103
2009-05-14	5.35	5.36	5.18	5.30	14256081
2009-05-15	5.38	5.63	5.22	5.50	16592786
2009-05-18	5.57	5.63	5.43	5.54	12097834
2009-05-19	5.59	5.76	5.55	5.66	13829249
2009-05-20	5.74	5.97	5.71	5.75	15792560
2009-05-21	5.71	5.81	5.51	5.59	9964864
2009-05-22	5.65	5.69	5.51	5.54	4261292
2009-05-26	5.51	5.77	5.50	5.73	8135659
2009-05-27	5.72	5.77	5.55	5.56	9294180
2009-05-28	5.53	5.61	5.38	5.51	8086358
2009-05-29	5.54	5.66	5.44	5.63	13691433
2009-06-01	5.71	5.89	5.68	5.85	9743209
2009-06-02	5.83	5.99	5.73	5.88	9578002
2009-06-03	5.84	5.89	5.69	5.79	7412174
2009-06-04	5.76	5.85	5.64	5.82	9467220
2009-06-05	5.76	5.76	5.52	5.60	10232586
2009-06-08	5.55	5.60	5.43	5.54	8421889
2009-06-09	5.61	5.66	5.56	5.57	8011136
2009-06-10	5.65	5.66	5.37	5.41	13949152
2009-06-11	5.40	5.55	5.35	5.39	8565130
2009-06-12	5.36	5.42	5.29	5.41	7498085
2009-06-15	5.35	5.51	5.29	5.45	14079569
2009-06-16	5.47	5.50	5.36	5.40	11969853
2009-06-17	5.64	5.87	5.59	5.77	21558257
2009-06-18	5.86	5.94	5.74	5.90	12372514
2009-06-19	5.92	6.12	5.92	5.94	15914920
2009-06-22	5.91	5.91	5.65	5.79	12357443
2009-06-23	5.71	5.74	5.57	5.65	7968359
2009-06-24	5.68	5.75	5.62	5.66	8350825
2009-06-25	5.63	5.88	5.59	5.87	9096997
2009-06-26	5.90	6.10	5.76	5.77	48480201
2009-06-29	5.80	5.97	5.74	5.89	8627815
2009-06-30	5.93	5.97	5.70	5.91	11391219
2009-07-01	5.94	6.07	5.78	5.80	8613255
2009-07-02	5.85	5.86	5.67	5.70	7030289
2009-07-06	5.64	5.77	5.59	5.68	7911575
2009-07-07	5.68	5.75	5.53	5.54	7216265
2009-07-08	5.52	5.55	5.42	5.53	7617743
2009-07-09	5.62	5.73	5.59	5.71	12083806
2009-07-10	5.63	5.77	5.63	5.72	5254284
2009-07-13	5.71	6.15	5.69	6.03	29693699
2009-07-14	6.06	6.22	5.97	6.19	13967289
2009-07-15	6.26	6.35	6.19	6.34	9424674
2009-07-16	6.26	6.32	6.16	6.30	8621711
2009-07-17	6.30	6.38	6.25	6.31	8305955
2009-07-20	6.36	6.43	6.23	6.40	9680734
2009-07-21	6.40	6.43	6.19	6.40	9130863
2009-07-22	6.38	6.55	6.36	6.47	9840852
2009-07-23	6.55	6.81	6.51	6.64	20070827
2009-07-24	6.32	6.37	5.98	6.03	35709835
2009-07-27	6.02	6.04	5.85	5.96	15532363
2009-07-28	5.84	6.07	5.82	6.05	11685317
2009-07-29	6.01	6.17	6.00	6.10	8587992
2009-07-30	6.08	6.30	6.08	6.23	10229275
2009-07-31	6.19	6.35	6.19	6.28	7649033
2009-08-03	6.34	6.42	6.26	6.42	8445976
2009-08-04	6.40	6.41	6.24	6.31	8518139
2009-08-05	6.34	6.36	6.25	6.33	6419119
2009-08-06	6.29	6.36	6.20	6.21	7715960
2009-08-07	6.33	6.46	6.26	6.43	9181137
2009-08-10	6.41	6.56	6.37	6.54	7542444
2009-08-11	6.55	6.62	6.51	6.58	5896583
2009-08-12	6.59	6.66	6.48	6.61	6156612
2009-08-13	6.57	6.67	6.45	6.61	5262719
2009-08-14	6.58	6.59	6.31	6.36	7934668
2009-08-17	6.26	6.26	6.07	6.16	6271440
2009-08-18	6.15	6.23	6.12	6.22	4277875
2009-08-19	6.26	6.54	6.25	6.41	9780113
2009-08-20	6.38	6.51	6.37	6.43	6899368
2009-08-21	6.49	6.51	6.42	6.44	8525412
2009-08-24	6.47	6.55	6.33	6.33	7902496
2009-08-25	6.40	6.41	6.32	6.35	7182343
2009-08-26	6.33	6.39	6.25	6.28	5680472
2009-08-27	6.24	6.29	6.12	6.25	9685949
2009-08-28	6.36	6.41	6.29	6.32	7204512
2009-08-31	6.31	6.38	6.17	6.23	5685498
2009-09-01	6.17	6.34	5.95	6.02	10958941
2009-09-02	5.96	6.06	5.95	5.97	6498709
2009-09-03	5.90	5.93	5.61	5.76	19494839
2009-09-04	5.73	5.88	5.71	5.85	8541603
2009-09-08	5.90	5.98	5.83	5.93	7307727
2009-09-09	5.91	6.28	5.91	6.18	17747590
2009-09-10	6.14	6.39	6.14	6.21	10403596
2009-09-11	6.25	6.26	6.07	6.09	6797497
2009-09-14	6.08	6.19	5.98	6.18	5660109
2009-09-15	6.28	6.43	6.17	6.42	10294585
2009-09-16	6.47	6.71	6.46	6.69	12695823
2009-09-17	6.62	6.72	6.58	6.63	6532645
2009-09-18	6.59	6.78	6.53	6.77	12327224
2009-09-21	6.67	6.84	6.65	6.79	8175118
2009-09-22	6.84	6.89	6.76	6.82	6386562
2009-09-23	6.85	6.86	6.69	6.69	5079249
2009-09-24	6.74	6.74	6.60	6.66	3734675
2009-09-25	6.61	6.71	6.57	6.61	4308500
2009-09-28	6.59	6.70	6.50	6.57	9012367
2009-09-29	6.57	6.74	6.53	6.61	9739149
2009-09-30	6.69	6.73	6.50	6.60	6713994
2009-10-01	6.54	6.56	6.33	6.37	8479366
2009-10-02	6.36	6.55	6.33	6.39	5773180
2009-10-05	6.43	6.53	6.39	6.49	8049790
2009-10-06	6.50	6.61	6.49	6.60	6304704
2009-10-07	6.57	6.66	6.55	6.61	3904425
2009-10-08	6.59	6.70	6.55	6.58	6748637
2009-10-09	6.62	6.70	6.59	6.70	4810274
2009-10-12	6.71	6.83	6.57	6.58	7389991
2009-10-13	6.58	6.71	6.56	6.64	4513971
2009-10-14	6.70	6.87	6.65	6.87	7654773
2009-10-15	6.75	7.28	6.75	7.19	18520040
2009-10-16	7.08	7.12	6.86	7.00	8268939
2009-10-19	7.12	7.20	7.01	7.11	5579791
2009-10-20	7.23	7.25	6.97	6.99	7755370
2009-10-21	7.01	7.07	6.83	6.84	6847309
2009-10-22	6.87	7.10	6.79	7.09	8806896
2009-10-23	7.12	8.21	7.10	7.84	50789494
2009-10-26	7.97	8.11	7.86	7.88	11316123
2009-10-27	7.89	7.92	7.73	7.75	9258627
2009-10-28	7.83	7.91	7.57	7.65	11096127
2009-10-29	7.67	7.91	7.57	7.90	9852402
2009-10-30	7.86	8.00	7.62	7.64	9432206
2009-11-02	7.60	7.77	7.51	7.69	5878530
2009-11-03	7.60	7.76	7.52	7.68	10743152
2009-11-04	7.73	7.86	7.71	7.74	7727790
2009-11-05	7.71	8.12	7.66	8.06	13414471
2009-11-06	7.85	8.00	7.71	7.98	12006428
2009-11-09	7.95	8.21	7.93	8.17	8538978
2009-11-10	8.13	8.48	8.11	8.34	13188567
2009-11-11	8.44	8.56	8.35	8.49	10471832
2009-11-12	8.49	8.55	8.29	8.31	5187189
2009-11-13	8.32	8.49	8.22	8.48	5476996
2009-11-16	8.51	8.63	8.46	8.49	8025696
2009-11-17	8.52	8.71	8.43	8.68	9716532
2009-11-18	8.69	8.81	8.61	8.73	6592509
2009-11-19	8.67	8.71	8.56	8.61	4040372
2009-11-20	8.52	8.58	8.33	8.57	7789397
2009-11-23	8.64	8.71	8.58	8.63	4852883
2009-11-24	8.35	8.63	8.30	8.52	10400138
2009-11-25	8.52	8.55	8.40	8.46	7613802
2009-11-27	8.19	8.36	7.82	8.26	5754658
2009-11-30	8.28	8.40	8.13	8.38	9074296
2009-12-01	8.22	8.40	8.10	8.32	13823236
2009-12-02	8.34	8.54	8.29	8.43	9093546
2009-12-03	8.44	8.50	8.25	8.28	8533777
2009-12-04	8.29	8.35	7.87	8.03	11601303
2009-12-07	8.14	8.14	7.93	7.99	9403947
2009-12-08	7.92	8.02	7.82	7.99	7777308
2009-12-09	8.01	8.03	7.84	7.99	5146330
2009-12-10	7.95	8.16	7.95	8.11	5913544
2009-12-11	8.12	8.14	7.91	7.96	5078052
2009-12-14	8.06	8.07	7.93	8.06	4818121
2009-12-15	8.02	8.21	7.99	8.13	5581779
2009-12-16	8.10	8.13	7.81	7.87	17008383
2009-12-17	7.79	7.83	7.67	7.68	10090619
2009-12-18	7.70	7.71	7.57	7.61	10441529
2009-12-21	7.60	7.75	7.58	7.71	6855009
2009-12-22	7.71	7.89	7.63	7.66	11728724
2009-12-23	7.74	8.13	7.73	8.12	10459183
2009-12-24	8.14	8.24	8.08	8.13	3035074
2009-12-28	8.10	8.29	8.10	8.19	6005482
2009-12-29	8.26	8.28	8.13	8.14	4839625
2009-12-30	8.14	8.14	7.89	7.95	4636863
2009-12-31	7.95	8.01	7.86	7.87	5291237
2010-01-04	7.93	7.96	7.57	7.64	17240076
2010-01-05	7.65	7.66	7.26	7.36	23753443
2010-01-06	7.36	7.67	7.20	7.62	23294558
2010-01-07	7.73	7.76	7.46	7.49	9955204
2010-01-08	7.50	7.74	7.47	7.61	8180697
2010-01-11	7.66	7.70	7.53	7.60	6783308
2010-01-12	7.53	7.58	7.45	7.48	6329505
2010-01-13	7.61	7.75	7.56	7.71	14421554
2010-01-14	7.52	7.58	7.27	7.28	17685654
2010-01-15	7.25	7.41	7.23	7.28	13030556
2010-01-19	7.25	7.38	7.24	7.31	5302122
2010-01-20	7.27	7.49	7.22	7.32	9694580
2010-01-21	7.22	7.45	7.21	7.31	8642039
2010-01-22	7.30	7.48	7.21	7.27	9395841
2010-01-25	7.29	7.36	6.93	7.02	13792142
2010-01-26	6.96	7.18	6.94	7.14	11344116
2010-01-27	7.14	7.31	6.99	7.28	23346981
2010-01-28	8.81	9.12	8.68	9.01	77389984
2010-01-29	8.96	9.22	8.79	8.89	24607324
2010-02-01	8.83	8.98	8.53	8.72	18920559
2010-02-02	8.70	8.88	8.70	8.84	10242092
2010-02-03	8.84	8.98	8.76	8.85	8760556
2010-02-04	8.76	8.89	8.59	8.62	11026666
2010-02-05	8.60	8.72	8.47	8.69	11099284
2010-02-08	8.71	8.82	8.57	8.70	9345896
2010-02-09	8.72	8.88	8.71	8.88	8814715
2010-02-10	8.87	8.92	8.72	8.78	5807319
2010-02-11	8.74	9.07	8.73	9.05	7204512
2010-02-12	9.00	9.03	8.87	9.02	8407763
2010-02-16	9.09	9.29	9.07	9.27	9922374
2010-02-17	9.26	9.26	9.06	9.22	8190175
2010-02-18	9.13	9.47	9.13	9.44	8813056
2010-02-19	9.41	9.58	9.36	9.52	8812328
2010-02-22	9.58	9.61	9.12	9.32	35298662
2010-02-23	9.27	9.32	9.17	9.19	13048882
2010-02-24	9.24	9.34	9.17	9.24	12007100
2010-02-25	9.14	9.37	9.01	9.37	10717679
2010-02-26	9.38	9.55	9.33	9.44	8621725
2010-03-01	9.43	9.96	9.43	9.96	12867561
2010-03-02	10.00	10.00	9.83	9.85	11958877
2010-03-03	9.45	9.77	9.37	9.65	22049727
2010-03-04	9.60	9.80	9.59	9.72	7062972
2010-03-05	9.75	9.81	9.58	9.66	9117416
2010-03-08	9.71	9.82	9.69	9.81	6064772
2010-03-09	9.74	10.19	9.74	9.99	14181307
2010-03-10	10.04	10.22	10.01	10.18	7744289
2010-03-11	10.16	10.23	10.06	10.17	8457281
2010-03-12	10.02	10.07	9.90	10.00	9372195
2010-03-15	10.00	10.00	9.88	9.94	7013132
2010-03-16	9.94	10.12	9.94	10.09	8503516
2010-03-17	10.13	10.25	10.06	10.13	4390981
2010-03-18	10.10	10.16	10.06	10.08	3592911
2010-03-19	10.10	10.13	10.01	10.06	9907086
2010-03-22	10.05	10.43	10.01	10.41	7219996
2010-03-23	10.43	10.50	10.29	10.42	4978645
2010-03-24	10.42	10.45	10.32	10.34	3399340
2010-03-25	10.38	10.71	10.37	10.51	8349383
2010-03-26	10.50	10.70	10.48	10.61	5427310
2010-03-29	10.70	10.71	10.52	10.56	5601925
2010-03-30	10.70	10.81	10.63	10.72	7661913
2010-03-31	10.61	10.72	10.53	10.53	5714618
2010-04-01	10.52	10.81	10.52	10.71	13576906
2010-04-05	10.80	11.44	10.80	11.43	16667469
2010-04-06	11.49	12.00	11.41	11.91	27462113
2010-04-07	11.73	11.77	11.31	11.39	25215358
2010-04-08	11.32	11.71	11.32	11.69	13913613
2010-04-09	11.58	11.79	11.49	11.77	11563706
2010-04-12	11.76	11.89	11.65	11.88	9454158
2010-04-13	11.90	12.38	11.86	12.34	17424295
2010-04-14	12.42	12.73	12.26	12.51	18056521
2010-04-15	12.46	12.55	12.21	12.40	12000310
2010-04-16	12.35	12.41	12.03	12.19	10971359
2010-04-19	12.18	12.37	11.82	12.11	13470401
2010-04-20	12.15	12.49	12.12	12.44	12434947
2010-04-21	12.64	12.71	12.20	12.43	24311203
2010-04-22	13.00	14.64	12.95	14.32	90485206
2010-04-23	14.29	14.37	13.77	14.25	29832628
2010-04-26	14.36	15.67	14.35	15.45	47215000
2010-04-27	15.01	15.15	14.52	14.58	34268535
2010-04-28	14.50	14.68	13.97	14.20	22774864
2010-04-29	14.40	14.85	14.19	14.74	18083450
2010-04-30	14.84	14.84	14.08	14.13	13062035
2010-05-03	14.28	14.83	14.14	14.57	13974177
2010-05-04	14.29	14.41	13.98	14.19	15383907
2010-05-05	13.93	14.53	13.74	14.03	14750701
2010-05-06	13.87	14.43	12.86	13.85	24458217
2010-05-07	13.86	14.29	12.92	13.01	25914336
2010-05-10	13.75	13.99	13.57	13.93	18570195
2010-05-11	13.66	14.59	13.65	14.26	23127202
2010-05-12	14.53	15.42	14.49	15.40	27250489
2010-05-13	15.49	17.07	15.32	15.72	71568483
2010-05-14	15.07	15.14	14.29	14.37	34972868
2010-05-17	14.50	15.29	14.47	15.19	31601528
2010-05-18	15.06	15.39	14.37	14.57	27513269
2010-05-19	14.43	14.93	13.91	14.37	22931671
2010-05-20	13.82	14.00	13.28	13.57	28937426
2010-05-21	13.06	14.28	12.97	14.21	30018338
2010-05-24	14.48	14.91	14.29	14.52	18448325
2010-05-25	13.93	15.00	13.86	15.00	23362311
2010-05-26	15.35	15.55	14.80	14.97	33469065
2010-05-27	15.43	15.57	15.07	15.55	19632235
2010-05-28	15.55	16.28	15.46	15.88	28195167
2010-06-01	15.61	15.88	15.30	15.33	15898288
2010-06-02	15.56	15.87	14.97	15.83	18493797
2010-06-03	15.99	16.38	15.70	15.98	18263910
2010-06-04	15.70	16.39	15.36	15.68	21745143
2010-06-07	15.69	16.18	15.32	15.59	26230715
2010-06-08	15.87	16.07	15.33	15.76	24122266
2010-06-09	16.14	16.84	16.03	16.49	39739875
2010-06-10	16.86	17.13	16.62	16.95	24771964
2010-06-11	16.78	17.36	16.66	17.24	28701015
2010-06-14	17.63	18.28	17.54	18.12	34783903
2010-06-15	17.86	17.88	17.46	17.64	31729145
2010-06-16	17.54	18.00	17.15	17.81	30644075
2010-06-17	17.94	18.26	17.77	17.98	18619104
2010-06-18	17.99	18.16	17.79	18.06	17450419
2010-06-21	18.01	18.10	16.77	17.00	26101558
2010-06-22	17.07	17.20	16.30	16.63	27766795
2010-06-23	16.82	17.00	16.29	16.82	14742567
2010-06-24	16.70	16.84	16.37	16.46	13642300
2010-06-25	16.49	16.95	16.07	16.85	18132086
2010-06-28	16.95	17.13	16.60	16.80	11554025
2010-06-29	16.49	16.55	16.01	16.08	20429388
2010-06-30	15.71	16.18	15.43	15.52	26111463
2010-07-01	15.54	15.78	14.75	15.67	22770349
2010-07-02	15.81	15.92	15.19	15.30	11221616
2010-07-06	15.63	15.92	15.18	15.32	15774465
2010-07-07	15.55	16.93	15.33	16.93	28489335
2010-07-08	17.15	17.54	16.46	16.71	26285980
2010-07-09	16.60	16.83	16.33	16.79	12737459
2010-07-12	16.85	17.21	16.73	17.05	13426497
2010-07-13	17.35	17.39	16.84	17.27	17580759
2010-07-14	17.22	17.71	17.01	17.57	13665092
2010-07-15	17.38	17.46	17.03	17.30	15297898
2010-07-16	17.24	17.28	16.82	16.91	14472675
2010-07-19	16.82	17.16	16.45	16.99	13238925
2010-07-20	16.74	17.27	16.36	17.20	17632755
2010-07-21	17.44	17.66	16.98	17.09	33055183
2010-07-22	15.64	16.07	14.54	14.79	95617781
2010-07-23	15.00	15.54	14.60	15.39	33513970
2010-07-26	15.50	15.57	14.51	14.68	32959346
2010-07-27	15.00	15.07	14.65	14.87	22707300
2010-07-28	14.83	14.91	14.24	14.33	34648285
2010-07-29	14.36	14.45	13.62	14.00	35403424
2010-07-30	14.24	14.74	14.08	14.65	30706669
2010-08-02	14.86	15.00	14.42	14.55	24311238
2010-08-03	14.44	14.96	14.10	14.92	30141412
2010-08-04	15.00	15.50	14.96	15.45	24270582
2010-08-05	15.32	15.81	15.07	15.79	24301011
2010-08-06	15.53	16.96	15.41	16.90	48698902
2010-08-09	16.86	16.99	16.37	16.70	21489972
2010-08-10	16.20	18.07	16.17	17.86	91018802
2010-08-11	17.43	18.35	17.34	18.07	71393063
2010-08-12	17.78	19.11	17.72	19.01	71980839
2010-08-13	18.92	19.20	18.61	18.89	47231128
2010-08-16	18.81	19.70	18.67	19.60	42678832
2010-08-17	19.93	20.13	18.94	19.00	59532095
2010-08-18	18.43	18.59	17.91	17.96	59725204
2010-08-19	17.68	18.54	17.66	18.32	46581724
2010-08-20	18.24	18.68	18.22	18.57	24225985
2010-08-23	18.64	18.93	18.07	18.13	26880343
2010-08-24	17.94	17.95	17.29	17.33	36499589
2010-08-25	17.14	17.84	17.09	17.75	20066795
2010-08-26	17.98	18.24	17.77	17.98	28521486
2010-08-27	18.05	18.23	17.55	18.01	21135282
2010-08-30	17.89	17.96	17.51	17.59	18648105
2010-08-31	17.41	18.14	17.40	17.93	24219279
2010-09-01	18.70	19.46	18.44	19.27	58300326
2010-09-02	19.19	19.80	18.94	19.71	36827966
2010-09-03	20.00	20.36	19.72	19.78	34819141
2010-09-07	19.70	20.42	19.66	20.26	32411274
2010-09-08	20.51	21.11	20.48	20.86	38993276
2010-09-09	21.19	21.39	20.69	20.81	27970950
2010-09-10	20.95	20.98	20.63	20.88	18477991
2010-09-13	21.34	21.42	21.00	21.13	23419844
2010-09-14	21.10	21.27	20.87	20.95	20414723
2010-09-15	20.94	20.94	20.37	20.45	24124667
2010-09-16	20.39	20.50	20.02	20.07	28540309
2010-09-17	20.34	20.35	20.00	20.07	23199435
2010-09-20	20.29	20.57	20.00	20.41	37019850
2010-09-21	20.50	21.23	20.44	21.03	32507678
2010-09-22	21.44	22.42	21.33	22.42	62444536
2010-09-23	22.68	23.39	22.63	22.92	82020134
2010-09-24	23.45	23.87	23.00	23.17	65346848
2010-09-27	22.93	23.74	22.77	23.57	41705132
2010-09-28	23.55	23.57	22.78	23.12	38316544
2010-09-29	22.91	24.39	22.89	24.38	54537861
2010-09-30	24.55	24.91	23.13	23.17	72058126
2010-10-01	22.94	22.96	21.97	22.09	58960832
2010-10-04	21.86	22.68	21.65	22.34	47441254
2010-10-05	22.79	22.86	22.03	22.31	41098267
2010-10-06	22.07	22.68	21.21	21.47	47542614
2010-10-07	21.52	22.01	21.26	21.63	28792897
2010-10-08	21.72	21.86	21.15	21.38	24392739
2010-10-11	21.53	22.35	21.46	21.96	28622062
2010-10-12	21.96	22.26	21.64	22.20	25467827
2010-10-13	22.59	22.79	22.00	22.09	22968897
2010-10-14	21.99	22.39	21.65	21.83	21965867
2010-10-15	21.93	22.26	21.72	22.25	24092824
2010-10-18	22.34	22.38	21.72	21.86	19988465
2010-10-19	21.47	21.78	21.05	21.33	25644129
2010-10-20	21.43	22.25	21.14	21.88	63281568
2010-10-21	24.22	24.99	23.80	24.67	111768944
2010-10-22	23.87	24.50	23.71	24.01	49300300
2010-10-25	24.18	24.26	23.58	23.83	25863887
2010-10-26	23.87	25.65	23.86	25.37	73696833
2010-10-27	25.61	26.39	25.08	25.50	64831144
2010-10-28	25.57	25.60	24.72	25.10	26418203
2010-10-29	24.99	25.11	24.19	24.80	41610212
2010-11-01	24.85	24.86	23.67	23.91	34552742
2010-11-02	23.81	24.77	23.79	24.52	38243695
2010-11-03	24.66	24.86	24.15	24.49	27396215
2010-11-04	24.76	24.78	23.80	23.97	41218492
2010-11-05	24.41	24.42	23.84	24.01	22007027
2010-11-08	23.83	24.36	23.61	24.16	28815878
2010-11-09	24.25	24.99	24.20	24.35	40327826
2010-11-10	24.29	25.32	24.09	25.27	38577784
2010-11-11	24.99	25.53	24.79	25.02	29440936
2010-11-12	24.94	25.27	24.30	24.71	29193367
2010-11-15	24.56	24.79	23.96	24.04	32002327
2010-11-16	23.82	24.18	23.37	23.63	27373542
2010-11-17	23.53	24.07	23.43	23.81	18836412
2010-11-18	24.23	24.40	24.00	24.05	17797304
2010-11-19	24.05	24.75	23.97	24.72	22609146
2010-11-22	25.87	26.96	25.86	26.90	71804285
2010-11-23	26.60	27.44	26.58	26.82	47735184
2010-11-24	27.27	27.40	26.69	26.97	28205485
2010-11-26	26.91	27.50	26.83	27.41	21293349
2010-11-29	27.72	28.57	27.50	28.42	49387219
2010-11-30	28.29	29.54	27.94	29.41	83219255
2010-12-01	29.69	29.89	28.27	28.59	74986632
2010-12-02	27.75	28.06	27.33	27.63	59856090
2010-12-03	27.82	27.89	26.37	26.49	62869289
2010-12-06	26.70	27.67	26.61	27.64	47838777
2010-12-07	28.18	28.49	27.07	27.12	49304934
2010-12-08	26.44	26.93	25.91	26.89	73391556
2010-12-09	27.14	27.45	26.51	27.29	47335295
2010-12-10	28.20	28.28	27.50	27.80	47543132
2010-12-13	27.51	27.52	26.07	26.26	50046654
2010-12-14	25.88	26.10	25.30	25.49	63535563
2010-12-15	25.47	25.92	25.08	25.50	44510949
2010-12-16	25.51	26.10	25.47	25.95	34105764
2010-12-17	26.15	26.36	25.66	25.72	103407227
2010-12-20	25.83	25.86	25.22	25.44	32995893
2010-12-21	25.81	26.64	25.64	26.61	40630814
2010-12-22	26.73	27.11	26.37	26.48	29206086
2010-12-23	26.48	26.48	25.94	26.37	21024192
2010-12-27	25.74	25.83	25.39	25.72	26210254
2010-12-28	25.59	26.34	25.50	26.24	27251266
2010-12-29	26.29	26.36	25.74	25.75	19413947
2010-12-30	25.71	25.76	25.53	25.69	14760620
2010-12-31	25.58	25.68	25.08	25.10	21584416
2011-01-03	25.00	25.84	24.79	25.49	39959612
2011-01-04	25.91	26.41	25.47	25.91	44080946
2011-01-05	25.88	26.11	25.53	25.68	31852758
2011-01-06	25.17	25.67	25.09	25.43	32014752
2011-01-07	25.52	25.79	25.20	25.61	22156596
2011-01-10	25.67	26.85	25.60	26.84	43721769
2011-01-11	27.06	27.33	26.54	26.66	32548243
2011-01-12	26.86	27.00	26.39	26.99	21112553
2011-01-13	26.92	27.48	26.71	27.36	29963752
2011-01-14	27.26	27.61	26.97	27.35	19593784
2011-01-18	27.35	27.83	27.08	27.67	18590278
2011-01-19	27.54	27.69	27.00	27.27	21779142
2011-01-20	26.69	26.89	25.90	26.43	38249575
2011-01-21	26.41	26.51	25.96	26.01	24919993
2011-01-24	25.71	26.35	25.15	26.28	26977391
2011-01-25	26.14	26.69	25.94	26.68	21510090
2011-01-26	26.77	26.80	25.98	26.15	59841313
2011-01-27	29.59	30.26	29.23	30.12	129041535
2011-01-28	30.24	31.14	29.81	31.14	62833778
2011-01-31	30.44	30.93	30.04	30.58	41063421
2011-02-01	30.66	30.97	30.29	30.41	28722764
2011-02-02	29.82	30.52	29.75	30.18	33359221
2011-02-03	30.15	30.47	29.96	30.21	21255262
2011-02-04	30.42	31.57	30.29	31.44	44269988
2011-02-07	31.83	31.83	31.12	31.15	25438455
2011-02-08	31.18	31.20	30.88	31.09	17382932
2011-02-09	31.04	32.00	31.04	31.76	28993846
2011-02-10	31.57	32.14	31.47	31.89	21802774
2011-02-11	32.03	33.09	31.99	33.01	46342198
2011-02-14	33.67	35.36	33.51	35.36	78523515
2011-02-15	34.78	34.95	34.00	34.40	48073774
2011-02-16	34.67	34.98	33.76	33.96	45603159
2011-02-17	33.70	34.54	33.44	33.66	39497850
2011-02-18	33.97	34.05	33.06	33.64	32140185
2011-02-22	32.20	32.77	31.53	31.66	55435842
2011-02-23	30.79	31.13	29.34	30.17	68992910
2011-02-24	30.36	30.91	30.04	30.74	31639230
2011-02-25	30.66	31.07	30.15	30.35	29502599
2011-02-28	30.55	30.62	29.00	29.52	40545330
2011-03-01	29.46	29.64	28.68	29.23	39871552
2011-03-02	29.29	29.64	28.82	29.18	33036500
2011-03-03	29.50	29.58	28.62	29.05	35295421
2011-03-04	29.11	30.18	29.11	30.10	44178302
2011-03-07	30.68	30.70	29.18	29.63	37138521
2011-03-08	28.60	28.89	27.77	27.92	67999631
2011-03-09	27.90	28.49	27.30	27.57	50266517
2011-03-10	27.30	29.11	26.98	28.57	69931141
2011-03-11	28.89	29.32	28.59	29.22	36008140
2011-03-14	29.03	29.57	28.40	28.74	30170910
2011-03-15	28.93	31.31	28.86	31.02	76734994
2011-03-16	31.58	31.91	30.32	30.55	59553151
2011-03-17	30.99	31.38	30.41	30.56	28751660
2011-03-18	30.51	30.63	29.62	29.91	38372642
2011-03-21	30.26	30.95	29.65	30.41	32568529
2011-03-22	31.54	31.81	31.14	31.63	47282564
2011-03-23	31.72	32.86	31.23	32.72	57913275
2011-03-24	33.14	33.30	32.33	32.73	44017218
2011-03-25	32.42	33.14	32.37	32.86	30000152
2011-03-28	33.36	34.47	33.33	33.90	51343369
2011-03-29	34.00	34.13	33.57	33.91	26885600
2011-03-30	34.10	34.60	33.87	33.99	26935594
2011-03-31	33.90	34.24	33.58	33.97	24839157
2011-04-01	34.43	34.92	34.34	34.58	37817605
2011-04-04	34.98	35.32	34.68	34.96	24065188
2011-04-05	34.94	35.52	34.61	34.89	26595058
2011-04-06	35.43	35.55	34.05	34.28	40306462
2011-04-07	33.63	33.78	33.00	33.42	41878984
2011-04-08	33.71	34.24	33.24	33.55	38625671
2011-04-11	33.25	33.67	32.35	32.59	31343256
2011-04-12	32.12	33.42	32.06	33.42	40502287
2011-04-13	33.78	34.12	33.18	34.11	30452646
2011-04-14	34.00	34.35	33.39	33.82	35977795
2011-04-15	33.80	33.85	33.32	33.64	21943803
2011-04-18	33.14	33.45	32.57	33.33	21781641
2011-04-19	33.40	34.61	33.12	34.51	36101247
2011-04-20	34.77	35.07	34.20	34.92	29559124
2011-04-21	34.88	36.05	34.80	36.03	36958040
2011-04-25	36.39	36.43	35.43	35.95	71051211
2011-04-26	33.87	34.60	32.47	32.70	110739013
2011-04-27	32.67	33.80	32.16	33.71	56493213
2011-04-28	33.29	34.21	33.23	33.48	30859857
2011-04-29	33.26	33.64	33.10	33.24	21411810
2011-05-02	34.03	34.27	33.49	33.88	35563528
2011-05-03	33.67	33.71	32.57	33.03	32483094
2011-05-04	33.11	33.14	32.19	32.74	33529384
2011-05-05	32.34	33.40	32.32	32.90	27497855
2011-05-06	33.25	33.31	32.71	32.78	22140342
2011-05-09	33.12	33.83	33.05	33.77	28883148
2011-05-10	33.88	34.21	33.57	33.95	26876227
2011-05-11	34.15	34.64	34.00	34.38	33368237
2011-05-12	34.46	35.25	34.20	35.11	36643642
2011-05-13	34.88	35.66	34.76	35.22	35331618
2011-05-16	35.14	35.15	33.47	33.87	33967780
2011-05-17	33.57	34.01	33.02	33.85	29666385
2011-05-18	33.91	34.81	33.89	34.65	30951809
2011-05-19	34.79	35.06	34.44	34.68	23747927
2011-05-20	34.51	35.27	34.45	35.13	30808127
2011-05-23	34.72	35.70	34.29	35.40	34840715
2011-05-24	35.70	36.10	35.23	35.37	31812991
2011-05-25	35.42	37.13	35.31	37.07	55647480
2011-05-26	37.04	37.98	36.94	37.68	41717592
2011-05-27	37.79	37.87	37.36	37.79	19648552
2011-05-31	38.18	38.69	37.77	38.69	33698392
2011-06-01	38.50	39.09	37.93	38.18	41711075
2011-06-02	38.01	39.00	37.73	38.81	30079504
2011-06-03	38.57	39.46	38.50	39.10	34971223
2011-06-06	39.05	39.67	37.23	37.51	45927966
2011-06-07	37.54	38.21	37.25	37.67	36416212
2011-06-08	37.61	37.92	36.93	37.47	27865474
2011-06-09	37.46	37.78	36.89	37.51	21592382
2011-06-10	37.37	37.80	36.83	36.95	30520609
2011-06-13	37.11	37.57	36.39	36.75	23251361
2011-06-14	37.11	37.37	36.56	37.30	21339493
2011-06-15	37.07	37.54	36.61	36.73	22259195
2011-06-16	36.64	36.81	34.89	35.61	39382504
2011-06-17	35.86	35.98	34.96	35.10	28557137
2011-06-20	34.55	35.40	34.30	35.09	19657967
2011-06-21	35.10	36.40	34.69	36.24	21631554
2011-06-22	35.97	36.18	35.38	35.52	21895580
2011-06-23	35.02	37.26	34.96	36.53	36752492
2011-06-24	36.71	37.21	36.30	36.71	34069994
2011-06-27	36.41	37.49	35.95	37.16	23161964
2011-06-28	37.42	38.08	37.22	37.87	16502864
2011-06-29	38.14	38.39	37.57	37.85	18241293
2011-06-30	37.81	37.86	37.26	37.53	17969560
2011-07-01	37.44	38.32	37.44	38.28	27943888
2011-07-05	39.43	41.60	39.39	41.38	62940164
2011-07-06	40.95	41.68	40.64	41.57	32642848
2011-07-07	41.92	42.48	41.66	41.77	26787376
2011-07-08	41.18	42.26	41.02	42.16	20758836
2011-07-11	42.12	43.07	40.99	41.53	36932777
2011-07-12	41.70	42.33	40.97	41.61	36361773
2011-07-13	42.96	43.54	42.37	42.68	49244783
2011-07-14	42.79	42.86	40.75	40.95	40918689
2011-07-15	41.14	41.39	40.23	40.99	28473060
2011-07-18	40.35	40.35	39.18	39.86	28862736
2011-07-19	40.57	41.33	40.56	41.04	19161184
2011-07-20	40.43	40.70	39.72	40.20	19923827
2011-07-21	40.21	40.68	39.30	39.40	22684032
2011-07-22	39.00	39.81	38.65	39.51	23770390
2011-07-25	40.08	40.79	39.63	40.22	52707914
2011-07-26	36.51	38.33	35.92	38.13	97068272
2011-07-27	38.51	39.14	38.17	38.49	38245592
2011-07-28	37.76	38.67	37.59	38.09	28328244
2011-07-29	37.30	38.10	37.21	38.00	23360554
2011-08-01	38.36	38.50	36.97	37.63	25896339
2011-08-02	37.39	38.23	36.71	36.74	23378516
2011-08-03	36.79	37.36	35.88	37.14	24941805
2011-08-04	36.72	37.18	34.97	35.11	33234201
2011-08-05	35.51	35.84	33.78	34.44	37884567
2011-08-08	32.85	33.67	31.64	32.38	37298940
2011-08-09	32.45	34.30	32.02	33.97	36946861
2011-08-10	33.36	34.28	33.02	33.20	22082361
2011-08-11	33.59	35.10	33.37	34.73	21583618
2011-08-12	35.29	35.41	34.58	34.86	18054575
2011-08-15	35.10	35.25	33.74	35.18	23192211
2011-08-16	34.90	35.05	33.70	34.15	18447100
2011-08-17	34.37	34.44	32.65	33.18	25798192
2011-08-18	31.91	32.29	30.71	31.07	34996276
2011-08-19	30.62	31.57	29.29	29.32	32877292
2011-08-22	30.34	30.34	29.05	29.32	33571965
2011-08-23	29.57	31.39	29.16	31.36	29540028
2011-08-24	31.29	31.43	29.93	30.86	30874270
2011-08-25	31.11	31.96	30.63	30.83	26060377
2011-08-26	30.63	31.79	30.36	31.70	25618334
2011-08-29	32.42	32.43	31.75	32.15	19526269
2011-08-30	32.07	34.12	31.93	33.75	31521308
2011-08-31	34.13	34.55	32.98	33.57	27598830
2011-09-01	33.50	34.07	33.22	33.32	21085393
2011-09-02	29.82	30.70	29.66	30.44	55642937
2011-09-06	29.87	31.28	29.82	31.25	28163758
2011-09-07	31.64	31.71	30.37	30.86	29748243
2011-09-08	30.58	31.25	29.97	30.17	27607475
2011-09-09	30.03	30.30	29.03	29.14	31882207
2011-09-12	28.76	30.09	28.37	30.01	31915646
2011-09-13	29.99	30.00	29.15	29.82	22007433
2011-09-14	29.87	30.18	29.35	29.82	18291175
2011-09-15	25.25	26.49	24.02	24.18	148811310
2011-09-16	23.97	24.00	22.02	22.17	124970629
2011-09-19	22.38	23.28	20.37	20.54	139804750
2011-09-20	20.20	20.43	18.48	18.58	224341920
2011-09-21	18.63	19.18	17.86	18.36	158463860
2011-09-22	18.88	18.99	17.89	18.36	115100342
2011-09-23	18.29	19.17	18.22	18.48	74523666
2011-09-26	19.46	19.70	18.08	18.89	81014101
2011-09-27	19.20	19.28	18.06	18.21	77808444
2011-09-28	18.36	18.90	18.08	18.16	56031213
2011-09-29	18.30	18.35	15.39	16.17	135943160
2011-09-30	15.60	16.54	15.38	16.18	76898192
2011-10-03	16.45	17.13	16.09	16.18	59155950
2011-10-04	16.38	16.71	15.71	16.41	50547077
2011-10-05	16.51	17.12	16.00	17.11	52452358
2011-10-06	17.10	17.75	16.93	17.61	40517421
2011-10-07	17.57	17.74	16.71	16.74	40419645
2011-10-10	18.22	18.36	15.33	15.95	151806490
2011-10-11	15.62	15.85	14.73	15.52	141112350
2011-10-12	15.63	16.61	15.30	16.23	72214856
2011-10-13	16.09	17.00	15.89	16.72	69115102
2011-10-14	17.35	17.43	16.34	16.58	49341824
2011-10-17	16.56	17.04	16.46	16.76	39354217
2011-10-18	16.75	16.78	15.80	15.96	42028728
2011-10-19	15.81	16.30	15.08	15.63	60466987
2011-10-20	15.72	16.00	15.58	15.93	25591048
2011-10-21	16.24	16.73	15.85	16.72	43986054
2011-10-24	17.01	17.18	16.44	16.98	120459577
2011-10-25	10.70	11.34	10.61	11.05	315541190
2011-10-26	11.25	11.63	10.77	11.34	148733310
2011-10-27	11.74	11.82	11.32	11.55	71216656
2011-10-28	11.47	12.09	11.37	12.02	57794485
2011-10-31	11.95	12.01	11.64	11.73	39663218
2011-11-01	11.44	11.57	11.25	11.44	33029640
2011-11-02	11.53	12.06	11.44	11.91	41432636
2011-11-03	12.02	13.23	11.69	13.18	94724189
2011-11-04	13.07	13.27	12.54	12.86	84502152
2011-11-07	13.00	13.41	12.85	12.98	47526542
2011-11-08	13.03	13.23	12.81	12.92	31916738
2011-11-09	12.71	12.92	12.57	12.58	28792078
2011-11-10	12.76	12.90	12.12	12.16	39680578
2011-11-11	12.27	12.56	11.96	12.54	38154501
2011-11-14	12.57	12.59	12.21	12.25	21820883
2011-11-15	12.16	12.44	12.07	12.33	21378413
2011-11-16	12.35	12.35	11.56	11.60	34581939
2011-11-17	11.54	11.57	10.83	10.92	52846829
2011-11-18	10.96	11.29	10.86	11.15	34732250
2011-11-21	11.00	11.43	10.47	10.64	44407909
2011-11-22	9.89	10.60	9.86	10.06	106754186
2011-11-23	9.95	10.11	9.77	9.79	44662247
2011-11-25	9.74	9.95	8.99	9.12	38044937
2011-11-28	9.60	10.11	9.54	9.99	56525021
2011-11-29	9.90	9.91	9.38	9.65	50113427
2011-11-30	9.86	9.90	8.91	9.22	108367903
2011-12-01	9.20	9.78	9.14	9.60	52460828
2011-12-02	9.46	9.70	9.30	9.48	39740197
2011-12-05	9.56	10.27	9.33	10.02	67905355
2011-12-06	10.01	10.11	9.54	9.73	59495870
2011-12-07	9.76	10.40	9.64	10.28	59082856
2011-12-08	10.22	10.42	9.87	9.92	46231640
2011-12-09	9.93	10.24	9.93	10.13	32921280
2011-12-12	9.96	10.98	9.93	10.75	93400153
2011-12-13	10.78	11.08	10.23	10.30	72661736
2011-12-14	9.94	10.24	9.85	10.15	37203068
2011-12-15	10.23	10.28	9.91	9.96	26269474
2011-12-16	10.03	10.12	9.88	9.97	32565673
2011-12-19	9.97	9.97	9.56	9.59	24233223
2011-12-20	9.81	10.23	9.75	10.20	30910999
2011-12-21	10.18	10.34	10.03	10.14	25393284
2011-12-22	10.16	10.63	10.16	10.55	25878181
2011-12-23	10.59	10.65	10.33	10.37	22568189
2011-12-27	10.33	10.36	10.03	10.09	21940233
2011-12-28	10.07	10.14	9.80	9.89	23603055
2011-12-29	9.85	9.98	9.66	9.90	26163312
2011-12-30	9.87	10.08	9.83	9.90	21818867
2012-01-03	10.04	10.39	10.02	10.32	29219484
2012-01-04	10.34	11.57	10.26	11.49	100553096
2012-01-05	11.35	11.69	11.04	11.33	86608599
2012-01-06	11.30	12.47	11.24	12.33	125663797
2012-01-09	12.80	14.24	12.45	14.03	214072820
2012-01-10	14.26	14.26	13.21	13.69	146334900
2012-01-11	13.57	13.66	13.06	13.16	87206903
2012-01-12	13.21	13.34	12.74	13.16	61292861
2012-01-13	13.07	13.79	12.89	13.48	88838897
2012-01-17	13.71	13.98	13.48	13.53	58864841
2012-01-18	13.31	14.13	13.18	14.08	66132619
2012-01-19	14.24	14.94	14.24	14.78	78835988
2012-01-20	14.66	14.97	14.24	14.32	53874919
2012-01-23	14.10	14.23	13.37	13.42	61086809
2012-01-24	13.16	13.53	13.07	13.24	41937000
2012-01-25	13.24	13.64	13.09	13.58	77952721
2012-01-26	16.27	17.05	16.01	16.57	158944070
2012-01-27	16.54	17.71	16.33	17.68	102228224
2012-01-30	17.82	18.50	17.60	17.92	105888496
2012-01-31	17.86	17.93	16.82	17.17	84312550
2012-02-01	17.34	17.68	16.89	17.57	52355968
2012-02-02	17.64	17.96	17.46	17.71	41155296
2012-02-03	17.86	18.21	17.62	18.06	46830959
2012-02-06	17.60	18.66	17.41	18.46	81648924
2012-02-07	18.39	19.06	18.12	18.27	81435095
2012-02-08	17.98	18.20	17.63	17.71	51038379
2012-02-09	17.77	18.14	17.45	17.83	40541018
2012-02-10	17.72	18.04	17.55	17.70	33918010
2012-02-13	17.85	17.85	16.88	16.90	52598035
2012-02-14	17.00	17.75	16.94	17.58	52488163
2012-02-15	17.66	17.90	17.30	17.44	37149952
2012-02-16	17.46	17.73	17.14	17.42	40594246
2012-02-17	17.45	17.55	17.15	17.41	25945045
2012-02-21	17.69	18.02	16.67	16.77	80490235
2012-02-22	16.42	16.43	15.51	16.06	93245537
2012-02-23	15.94	16.31	15.88	16.14	39799585
2012-02-24	16.13	16.28	15.90	15.95	27095131
2012-02-27	15.44	15.77	15.23	15.63	45104976
2012-02-28	15.49	16.41	15.44	16.19	42226814
2012-02-29	16.15	16.27	15.68	15.82	37591239
2012-03-01	15.59	16.24	15.50	16.11	36906520
2012-03-02	16.07	16.83	15.94	16.44	40670371
2012-03-05	16.39	16.65	15.82	15.83	27614125
2012-03-06	15.64	15.65	15.14	15.30	32221112
2012-03-07	15.92	15.92	14.65	15.03	76838167
2012-03-08	15.14	15.49	14.86	15.44	45752525
2012-03-09	15.29	15.75	15.09	15.59	37166997
2012-03-12	15.39	15.82	15.08	15.17	34606369
2012-03-13	15.41	15.61	15.02	15.19	30746723
2012-03-14	15.12	15.14	14.70	15.04	36224706
2012-03-15	15.05	15.81	15.00	15.74	40889142
2012-03-16	15.75	15.96	15.37	15.71	37201465
2012-03-19	15.64	16.43	15.54	16.33	37108316
2012-03-20	16.27	16.68	16.16	16.43	31515736
2012-03-21	16.57	17.27	16.52	17.16	47346880
2012-03-22	17.15	17.64	16.84	16.96	42773451
2012-03-23	17.06	17.31	16.76	17.17	37751518
2012-03-26	17.37	17.46	17.02	17.43	32443887
2012-03-27	17.45	17.64	17.22	17.24	24416714
2012-03-28	17.18	17.29	16.91	16.97	22899436
2012-03-29	16.85	16.94	16.14	16.44	32638529
2012-03-30	16.50	16.76	16.31	16.43	29272180
2012-04-02	16.40	16.40	16.01	16.28	26652647
2012-04-03	15.83	16.32	15.68	16.14	46012883
2012-04-04	15.95	16.08	15.70	15.75	20777071
2012-04-05	15.71	15.94	15.62	15.79	22638434
2012-04-09	15.54	15.67	15.23	15.24	22659560
2012-04-10	15.33	15.40	14.54	14.56	35114359
2012-04-11	14.75	14.82	14.07	14.26	52332322
2012-04-12	14.47	14.99	14.19	14.89	33903611
2012-04-13	14.99	15.21	14.62	14.88	27703564
2012-04-16	14.94	15.00	14.34	14.45	26744571
2012-04-17	14.53	15.38	14.53	15.29	31131821
2012-04-18	15.21	15.53	15.18	15.28	23514169
2012-04-19	15.01	15.67	14.90	15.30	25097870
2012-04-20	15.36	15.45	15.10	15.16	18293254
2012-04-23	14.98	15.00	14.54	14.55	84273966
2012-04-24	12.36	12.86	12.33	12.53	117448485
2012-04-25	12.66	12.66	11.65	12.34	83460181
2012-04-26	12.23	12.55	11.97	12.15	55986469
2012-04-27	12.24	12.27	11.86	11.96	36061823
2012-04-30	11.80	11.84	11.39	11.45	52691786
2012-05-01	11.47	11.81	11.29	11.62	33002557
2012-05-02	11.53	11.85	11.45	11.75	27386331
2012-05-03	11.69	11.74	10.79	10.85	53021808
2012-05-04	10.83	10.91	10.30	10.45	63677558
2012-05-07	10.36	10.80	10.33	10.49	28726299
2012-05-08	10.44	10.47	10.08	10.40	27244504
2012-05-09	10.30	10.70	10.19	10.62	26137895
2012-05-10	10.69	10.71	10.30	10.35	26424139
2012-05-11	10.41	11.20	10.36	11.05	62260464
2012-05-14	11.02	11.24	10.80	10.99	37892253
2012-05-15	11.11	11.33	11.01	11.07	31329172
2012-05-16	11.08	11.21	10.52	10.60	36717401
2012-05-17	10.61	10.63	10.27	10.28	23787659
2012-05-18	10.33	10.39	9.34	9.99	29424199
2012-05-21	9.98	10.31	9.65	10.25	25149999
2012-05-22	10.26	10.34	9.61	9.67	40053286
2012-05-23	9.64	10.31	9.60	10.27	44137737
2012-05-24	10.22	10.24	9.93	10.04	20745613
2012-05-25	10.09	10.50	9.98	10.03	33387620
2012-05-29	10.15	10.16	9.74	9.92	32014052
2012-05-30	9.78	9.86	9.57	9.62	32924437
2012-05-31	9.53	9.68	8.91	9.06	53846982
2012-06-01	8.71	9.10	8.67	8.99	35596708
2012-06-04	9.04	9.32	8.91	9.29	35297038
2012-06-05	9.29	9.48	9.18	9.26	24070158
2012-06-06	9.38	9.77	9.31	9.41	30689512
2012-06-07	9.51	9.56	9.20	9.23	21050134
2012-06-08	9.20	9.45	9.10	9.38	22016946
2012-06-11	9.48	9.51	9.00	9.00	22956080
2012-06-12	9.04	9.19	8.91	9.00	20799786
2012-06-13	8.94	9.21	8.88	8.98	17937619
2012-06-14	8.97	9.02	8.72	8.95	26168576
2012-06-15	9.04	9.42	8.96	9.40	33069505
2012-06-18	9.29	9.56	9.26	9.53	23015118
2012-06-19	9.56	10.07	9.51	9.98	27708604
2012-06-20	9.93	9.94	9.66	9.74	26650442
2012-06-21	9.75	9.78	9.39	9.41	17695419
2012-06-22	9.46	9.75	9.39	9.69	18074119
2012-06-25	9.69	9.93	9.49	9.58	30751035
2012-06-26	9.60	9.67	9.48	9.54	15630062
2012-06-27	9.58	9.61	9.37	9.50	15393392
2012-06-28	9.44	9.72	9.40	9.62	15151934
2012-06-29	9.76	9.82	9.55	9.78	19992126
2012-07-02	9.82	9.84	9.61	9.69	13003228
2012-07-03	9.78	10.40	9.67	10.29	25261159
2012-07-05	10.62	11.84	10.61	11.67	104497764
2012-07-06	11.96	12.20	11.46	11.70	85301685
2012-07-09	11.85	12.03	11.45	11.86	43278900
2012-07-10	11.96	11.97	11.36	11.46	35250334
2012-07-11	11.44	12.12	11.41	11.66	43049559
2012-07-12	11.65	12.21	11.50	12.14	41493788
2012-07-13	12.25	12.38	11.99	12.13	39052650
2012-07-16	12.16	12.22	11.80	11.85	20950384
2012-07-17	11.89	11.93	11.52	11.68	27821885
2012-07-18	11.61	11.84	11.53	11.61	21581028
2012-07-19	11.71	12.12	11.65	11.87	29132775
2012-07-20	11.81	11.93	11.64	11.69	24373433
2012-07-23	11.53	11.60	11.21	11.42	30994586
2012-07-24	11.58	11.78	11.12	11.48	64699957
2012-07-25	9.17	9.54	8.46	8.61	173469990
2012-07-26	8.47	8.49	8.02	8.14	79781667
2012-07-27	8.19	8.47	8.14	8.42	38032855
2012-07-30	8.42	8.57	8.05	8.25	29941877
2012-07-31	8.21	8.33	8.09	8.12	17324272
2012-08-01	8.20	8.25	7.73	7.79	33846267
2012-08-02	7.75	7.96	7.61	7.70	23947140
2012-08-03	7.84	7.93	7.54	7.70	37302104
2012-08-06	7.79	8.17	7.73	8.11	28530803
2012-08-07	8.14	8.50	8.08	8.27	30784117
2012-08-08	8.22	8.41	8.17	8.26	18230345
2012-08-09	8.23	8.35	8.18	8.27	16497873
2012-08-10	8.24	8.65	8.13	8.56	35055818
2012-08-13	8.75	8.75	8.36	8.56	33334350
2012-08-14	8.66	9.01	8.57	8.82	48125371
2012-08-15	8.86	9.10	8.83	9.04	30847810
2012-08-16	9.07	9.23	8.97	9.19	17640413
2012-08-17	9.27	9.36	9.07	9.10	22418914
2012-08-20	9.09	9.34	8.88	9.18	26668194
2012-08-21	9.31	9.52	9.24	9.37	23370613
2012-08-22	9.30	9.49	9.26	9.34	18036900
2012-08-23	9.43	9.49	9.08	9.15	32590236
2012-08-24	9.01	9.11	8.84	9.02	26165559
2012-08-27	9.05	9.14	8.89	8.91	18047407
2012-08-28	8.89	9.08	8.88	8.99	15858850
2012-08-29	9.01	9.12	8.94	9.06	15662640
2012-08-30	9.02	9.05	8.60	8.64	18684526
2012-08-31	8.76	8.79	8.44	8.53	29574139
2012-09-04	8.29	8.29	7.59	7.99	87421803
2012-09-05	7.94	7.95	7.76	7.85	38594948
2012-09-06	7.94	8.11	7.74	8.09	37301432
2012-09-07	8.10	8.26	7.98	8.09	29623321
2012-09-10	8.05	8.15	7.94	7.99	24898706
2012-09-11	7.99	8.20	7.87	8.17	33050318
2012-09-12	8.21	8.36	8.08	8.17	22108023
2012-09-13	8.12	8.31	8.01	8.29	24505397
2012-09-14	8.36	8.77	8.33	8.65	33074384
2012-09-17	8.43	8.43	8.11	8.15	36306039
2012-09-18	8.18	8.33	7.97	8.01	30312674
2012-09-19	8.11	8.27	7.96	8.15	35349916
2012-09-20	8.06	8.40	8.06	8.39	37234176
2012-09-21	8.49	8.53	8.20	8.26	30075941
2012-09-24	8.12	8.26	8.04	8.06	23667000
2012-09-25	8.11	8.14	7.67	7.69	41867987
2012-09-26	7.71	7.99	7.58	7.88	36636593
2012-09-27	7.98	8.01	7.74	7.94	21362698
2012-09-28	7.86	7.97	7.75	7.78	15941156
2012-10-01	7.80	8.09	7.76	8.01	30765728
2012-10-02	8.06	8.18	7.90	8.07	21602553
2012-10-03	8.34	8.95	8.32	8.94	76064149
2012-10-04	8.95	9.61	8.94	9.52	91616175
2012-10-05	9.58	9.74	9.30	9.51	59179344
2012-10-08	10.20	10.60	10.02	10.50	92337945
2012-10-09	9.84	9.93	9.34	9.36	82180035
2012-10-10	9.40	9.70	9.30	9.36	38783857
2012-10-11	9.56	9.59	9.32	9.43	22029357
2012-10-12	9.40	9.51	9.11	9.19	20731165
2012-10-15	9.31	9.31	9.06	9.25	20782874
2012-10-16	9.27	9.46	9.11	9.44	29317792
2012-10-17	9.43	9.83	9.38	9.79	26486334
2012-10-18	9.78	9.98	9.56	9.62	26803623
2012-10-19	9.60	9.64	9.18	9.28	22892464
2012-10-22	9.19	9.96	9.18	9.70	45693844
2012-10-23	9.61	9.88	9.44	9.75	63498029
2012-10-24	8.27	8.71	8.20	8.59	100076802
2012-10-25	8.58	8.81	8.56	8.79	33081118
2012-10-26	8.79	10.03	8.64	9.94	103433393
2012-10-31	9.49	12.14	9.36	11.32	107308404
2012-11-01	11.12	11.38	10.66	11.10	62688507
2012-11-02	11.04	11.41	10.85	10.99	29650110
2012-11-05	10.65	11.28	10.64	11.18	29044477
2012-11-06	11.01	11.42	10.82	10.91	39121166
2012-11-07	10.92	11.32	10.92	11.10	31117968
2012-11-08	11.16	11.48	10.83	10.85	33427093
2012-11-09	10.90	11.27	10.87	11.13	23317028
2012-11-12	11.29	11.47	11.14	11.17	18369169
2012-11-13	11.12	11.56	11.05	11.37	27173580
2012-11-14	11.43	11.62	11.25	11.40	26913803
2012-11-15	11.44	11.70	11.36	11.64	17403414
2012-11-16	11.61	11.87	11.47	11.56	32171699
2012-11-19	11.72	11.86	11.45	11.62	23278234
2012-11-20	11.64	11.96	11.59	11.77	15340430
2012-11-21	11.79	12.08	11.79	11.86	10900197
2012-11-23	11.92	11.96	11.74	11.85	8396437
2012-11-26	11.80	11.84	11.44	11.72	13499920
2012-11-27	11.72	11.93	11.65	11.87	15543066
2012-11-28	11.82	11.94	11.69	11.75	14514899
2012-11-29	11.77	11.83	11.54	11.63	11475268
2012-11-30	11.50	11.67	11.33	11.67	15002883
2012-12-03	11.69	11.71	10.79	10.86	29234534
2012-12-04	10.79	12.57	10.64	12.38	101802379
2012-12-05	12.37	12.51	11.85	11.91	59371235
2012-12-06	11.74	12.65	11.67	12.31	38143966
2012-12-07	12.61	12.83	12.18	12.28	34785926
2012-12-10	12.29	12.43	12.07	12.11	14326956
2012-12-11	12.19	12.46	12.06	12.30	16039058
2012-12-12	12.32	13.31	12.28	12.96	54945926
2012-12-13	12.98	13.33	12.84	13.22	28870247
2012-12-14	13.24	13.53	13.14	13.33	27707771
2012-12-17	13.28	13.57	13.16	13.53	21665882
2012-12-18	13.57	13.94	13.46	13.66	29351588
2012-12-19	13.80	13.97	13.35	13.43	30684871
2012-12-20	13.48	13.50	13.24	13.36	16642920
2012-12-21	13.15	13.27	13.02	13.05	28438942
2012-12-24	13.08	13.12	12.76	12.89	7222600
2012-12-26	12.83	13.27	12.77	12.95	15171576
2012-12-27	12.94	13.06	12.65	12.93	14899318
2012-12-28	12.83	12.94	12.70	12.76	11130196
2012-12-31	12.77	13.36	12.72	13.23	18078263
2013-01-02	13.60	13.69	12.96	13.14	19492662
2013-01-03	13.14	13.99	13.08	13.80	27932765
2013-01-04	13.79	13.96	13.65	13.71	17769297
2013-01-07	13.77	14.54	13.73	14.17	45569153
2013-01-08	14.29	14.43	13.83	13.88	24725092
2013-01-09	13.87	13.99	13.51	13.70	20225779
2013-01-10	13.80	14.27	13.67	14.00	26123727
2013-01-11	14.03	14.56	14.00	14.47	29854412
2013-01-14	14.43	14.93	14.37	14.78	23477741
2013-01-15	14.72	14.91	14.44	14.53	17075205
2013-01-16	14.55	14.61	13.82	13.93	28049553
2013-01-17	14.01	14.09	13.68	13.96	16225853
2013-01-18	14.34	14.56	14.10	14.17	36011087
2013-01-22	14.24	14.24	13.80	13.97	22781409
2013-01-23	13.88	14.83	13.86	14.75	74238528
2013-01-24	20.57	21.31	19.95	20.98	118805414
2013-01-25	20.81	24.67	20.80	24.22	191445720
2013-01-28	24.64	25.32	22.97	23.16	109159715
2013-01-29	22.59	24.27	22.38	24.16	59608248
2013-01-30	24.78	25.07	23.24	23.96	48089636
2013-01-31	23.87	24.14	22.90	23.61	35632387
2013-02-01	24.29	24.71	23.41	23.54	50410031
2013-02-04	23.25	25.02	23.25	24.96	50968813
2013-02-05	24.63	25.41	24.43	24.91	57070713
2013-02-06	25.00	26.48	24.94	26.34	67236015
2013-02-07	26.54	26.98	25.51	25.99	53106494
2013-02-08	25.96	26.28	25.72	25.85	25674915
2013-02-11	25.57	26.01	24.97	25.41	29364405
2013-02-12	25.81	26.22	25.10	25.42	34403460
2013-02-13	25.84	26.63	25.67	26.61	40928818
2013-02-14	26.76	27.12	26.38	26.77	31995831
2013-02-15	26.94	27.14	26.61	27.07	26664057
2013-02-19	27.29	28.17	27.16	28.06	34152937
2013-02-20	28.23	28.23	26.64	26.73	35027622
2013-02-21	26.57	27.46	26.07	26.74	36893647
2013-02-22	26.25	26.26	25.49	25.69	38970603
2013-02-25	25.86	26.73	25.06	25.62	52199994
2013-02-26	25.80	26.46	25.09	26.30	33895526
2013-02-27	26.23	26.57	25.79	26.33	22646078
2013-02-28	26.26	27.45	26.22	26.87	34302506
2013-03-01	26.73	27.19	26.60	27.05	21452620
2013-03-04	26.95	27.15	25.24	25.89	47845098
2013-03-05	26.38	26.47	25.44	25.96	32352691
2013-03-06	26.02	26.42	25.65	26.13	17460107
2013-03-07	25.71	26.07	25.17	25.94	28715267
2013-03-08	26.06	26.55	25.82	26.39	23523045
2013-03-11	26.29	26.36	25.57	25.78	21023037
2013-03-12	25.62	26.31	25.61	26.02	21160972
2013-03-13	26.77	27.88	26.68	27.48	53898040
2013-03-14	27.53	27.53	26.72	26.91	28483287
2013-03-15	27.04	27.14	26.36	26.41	20673590
2013-03-18	25.91	26.68	25.79	26.51	18083310
2013-03-19	26.57	26.68	25.61	25.91	19881974
2013-03-20	26.09	26.26	25.78	26.15	11139660
2013-03-21	26.06	26.77	26.00	26.00	18807229
2013-03-22	26.16	26.27	25.64	25.90	14207872
2013-03-25	26.06	26.41	25.68	25.83	15032682
2013-03-26	26.29	27.52	26.23	27.23	46825380
2013-03-27	27.09	28.15	26.90	27.18	40485676
2013-03-28	27.25	27.56	26.94	27.04	19595457
2013-04-01	27.28	27.36	25.92	26.06	22966895
2013-04-02	26.27	26.45	25.16	25.24	32292008
2013-04-03	25.29	25.48	23.47	24.25	75401921
2013-04-04	23.91	24.30	23.40	23.81	34464934
2013-04-05	23.36	24.36	23.22	23.52	32517051
2013-04-08	23.69	23.76	22.71	23.29	31758713
2013-04-09	23.36	24.48	23.15	24.19	34083000
2013-04-10	24.00	24.21	23.56	23.72	29731093
2013-04-11	24.12	24.77	24.12	24.72	33055813
2013-04-12	25.28	25.38	24.46	24.74	37817283
2013-04-15	25.08	26.05	24.97	25.21	46551820
2013-04-16	25.00	25.39	24.61	25.12	29733242
2013-04-17	24.91	25.34	24.04	24.19	27555073
2013-04-18	24.43	24.56	23.11	23.40	23130744
2013-04-19	23.64	24.17	23.29	23.34	20166342
2013-04-22	23.67	25.21	23.67	24.91	84870016
2013-04-23	30.80	31.34	29.93	31.00	114860459
2013-04-24	31.09	32.04	30.46	30.96	46927909
2013-04-25	31.00	31.26	30.47	30.54	29281168
2013-04-26	31.00	31.02	30.36	30.79	21803362
2013-04-29	30.94	31.10	30.29	30.72	20789748
2013-04-30	30.66	31.39	30.61	30.87	25084255
2013-05-01	30.85	31.06	30.24	30.42	18372095
2013-05-02	30.46	30.78	30.03	30.64	18334449
2013-05-03	30.83	31.18	30.39	30.49	15433593
2013-05-06	29.95	30.35	29.15	30.10	31738812
2013-05-07	29.83	30.07	29.37	29.46	17097185
2013-05-08	29.28	30.06	29.22	29.80	17623928
2013-05-09	29.72	31.27	29.50	30.92	36119461
2013-05-10	30.92	31.39	30.65	31.10	18862879
2013-05-13	31.02	32.81	31.02	32.77	41392743
2013-05-14	33.14	33.80	32.97	33.42	38553956
2013-05-15	34.21	35.06	33.98	34.77	36058498
2013-05-16	35.28	35.55	33.60	33.86	28061894
2013-05-17	34.08	34.68	33.71	34.14	20146525
2013-05-20	34.06	34.52	33.82	34.22	14771645
2013-05-21	34.29	34.41	33.57	33.87	11521573
2013-05-22	33.49	34.03	32.38	32.65	21791427
2013-05-23	32.24	32.60	31.65	32.31	16210523
2013-05-24	32.18	32.71	32.07	32.68	11811807
2013-05-28	33.11	33.71	30.43	30.60	39524912
2013-05-29	30.65	31.63	29.99	30.76	34120156
2013-05-30	30.86	31.86	30.22	31.81	24100580
2013-05-31	32.18	32.80	32.01	32.32	25439386
2013-06-03	32.44	32.50	31.08	31.71	21275394
2013-06-04	31.45	32.51	31.22	32.19	23014362
2013-06-05	31.88	32.57	31.20	31.92	33098037
2013-06-06	31.73	32.20	30.57	31.11	26078941
2013-06-07	31.23	31.55	30.81	31.46	15310029
2013-06-10	31.86	31.90	30.87	31.56	13817566
2013-06-11	31.12	31.47	30.54	30.64	14214326
2013-06-12	30.83	30.83	29.55	29.66	19113941
2013-06-13	29.71	30.79	29.39	30.77	18519606
2013-06-14	30.68	31.04	30.33	30.57	12497744
2013-06-17	32.22	32.93	31.96	32.75	35865284
2013-06-18	32.89	33.00	32.34	32.69	17485622
2013-06-19	32.57	33.70	32.52	33.19	22362025
2013-06-20	32.78	33.00	31.51	31.93	21129108
2013-06-21	32.15	32.34	30.60	30.99	23398179
2013-06-24	30.43	31.30	29.86	30.80	17906742
2013-06-25	30.28	30.50	29.65	30.41	20920060
2013-06-26	30.65	31.18	30.12	30.30	18839520
2013-06-27	30.42	30.96	29.94	30.71	18332594
2013-06-28	30.61	30.90	30.01	30.16	19581436
2013-07-01	30.52	32.19	30.29	32.04	24518284
2013-07-02	32.18	32.50	31.14	31.64	17730678
2013-07-03	31.73	32.00	31.28	31.56	8641451
2013-07-05	31.73	32.18	31.33	32.16	9958459
2013-07-08	32.43	33.61	32.22	33.30	24300010
2013-07-09	33.58	35.34	33.55	35.34	35549934
2013-07-10	35.08	35.27	34.17	34.83	22578024
2013-07-11	35.43	35.60	34.40	34.88	21154763
2013-07-12	35.12	36.78	35.11	36.75	34269746
2013-07-15	37.06	37.12	36.02	36.85	20614797
2013-07-16	36.76	38.05	36.67	37.21	33376273
2013-07-17	37.32	38.32	36.95	38.27	19535901
2013-07-18	38.62	38.62	37.71	38.06	20502538
2013-07-19	38.20	38.28	37.60	37.80	18129195
2013-07-22	38.12	38.39	36.73	37.42	47313574
2013-07-23	35.91	37.46	35.17	35.75	76884269
2013-07-24	35.67	36.04	34.31	34.47	33421535
2013-07-25	34.37	35.38	34.27	35.25	19642952
2013-07-26	34.95	35.28	34.40	35.19	17831842
2013-07-29	35.15	35.81	34.64	34.99	13218429
2013-07-30	35.06	35.42	34.54	34.82	10890306
2013-07-31	34.77	35.30	34.56	34.93	13125910
2013-08-01	35.22	35.71	34.94	35.59	14206626
2013-08-02	35.62	35.62	34.97	35.17	13926143
2013-08-05	34.84	36.27	34.48	36.26	22984878
2013-08-06	36.28	36.80	35.73	36.56	20422633
2013-08-07	36.34	36.78	35.52	35.60	16339498
2013-08-08	35.98	36.27	35.49	35.77	14818461
2013-08-09	35.71	36.24	35.69	36.11	12327525
2013-08-12	35.90	36.71	35.77	36.66	17811696
2013-08-13	36.95	37.46	36.18	37.03	21964313
2013-08-14	36.90	37.68	36.86	37.40	17402882
2013-08-15	37.00	37.21	35.91	36.20	16637824
2013-08-16	36.17	37.16	35.88	36.98	21357553
2013-08-19	36.86	37.64	36.82	37.11	15507583
2013-08-20	37.56	39.08	37.50	39.04	30140600
2013-08-21	38.98	39.24	38.21	38.62	21301826
2013-08-22	38.93	39.07	38.32	38.54	10028389
2013-08-23	38.58	39.77	38.43	39.77	22346387
2013-08-26	39.44	41.42	39.15	40.39	31017357
2013-08-27	39.88	40.84	39.21	39.43	23138325
2013-08-28	39.81	40.71	39.49	40.48	19377750
2013-08-29	40.58	41.46	40.55	41.12	19112100
2013-08-30	41.18	41.26	40.42	40.56	15158388
2013-09-03	41.06	41.53	40.65	41.29	19979456
2013-09-04	41.26	41.87	41.00	41.78	19743983
2013-09-05	42.40	42.70	42.06	42.16	19093025
2013-09-06	42.33	42.36	41.46	41.65	17710224
2013-09-09	41.82	42.19	41.47	42.02	13848709
2013-09-10	42.50	44.75	42.40	44.72	36681428
2013-09-11	44.82	44.88	43.41	44.04	29984920
2013-09-12	43.12	43.78	42.62	43.06	21961212
2013-09-13	43.14	43.71	42.74	43.66	15050770
2013-09-16	44.29	44.31	43.11	43.17	14105161
2013-09-17	43.15	43.32	42.53	42.79	18219208
2013-09-18	42.71	43.95	42.59	43.85	13747762
2013-09-19	44.05	44.11	43.43	43.64	17449061
2013-09-20	43.69	45.13	43.66	44.83	30835889
2013-09-23	45.77	45.77	42.79	43.15	32055023
2013-09-24	43.04	44.20	42.91	43.78	18822328
2013-09-25	44.03	44.40	43.44	43.88	14652281
2013-09-26	44.01	44.93	43.93	44.79	12481042
2013-09-27	44.39	44.79	44.24	44.63	8310988
2013-09-30	43.96	44.59	43.60	44.17	12539485
2013-10-01	44.97	46.39	44.86	46.37	29759240
2013-10-02	46.01	47.66	45.95	47.25	30625980
2013-10-03	47.29	47.79	45.44	45.96	24663604
2013-10-04	46.24	46.90	45.51	46.75	16818179
2013-10-07	46.29	46.71	45.45	45.45	14656425
2013-10-08	45.61	45.93	42.80	43.19	28678307
2013-10-09	42.89	42.94	40.40	41.20	42018781
2013-10-10	43.00	43.92	42.34	43.43	30694699
2013-10-11	43.47	43.94	42.88	42.98	19200349
2013-10-14	44.37	46.47	43.71	46.34	45659733
2013-10-15	46.44	46.76	45.62	45.96	26909701
2013-10-16	45.73	46.50	45.47	46.13	18876487
2013-10-17	46.03	47.17	45.67	47.16	19329877
2013-10-18	47.71	48.07	46.80	47.64	25454926
2013-10-21	48.99	50.77	48.59	50.71	65089920
2013-10-22	55.41	55.59	45.93	46.07	181099970
2013-10-23	45.33	47.88	45.29	47.18	58429168
2013-10-24	47.35	48.12	46.24	47.32	33559561
2013-10-25	47.29	48.17	46.56	46.86	24083199
2013-10-28	46.43	47.28	44.54	44.86	34260884
2013-10-29	45.51	46.77	44.17	46.76	30966593
2013-10-30	46.96	46.99	45.09	45.45	21676340
2013-10-31	45.44	46.66	45.10	46.07	18489681
2013-11-01	46.98	47.64	46.56	47.04	22035902
2013-11-04	47.28	48.26	46.45	48.23	21940562
2013-11-05	47.93	48.91	47.58	48.79	17320345
2013-11-06	48.50	49.20	47.54	47.95	20793808
2013-11-07	48.43	48.52	46.45	46.69	20042456
2013-11-08	46.70	47.94	46.50	47.84	19467805
2013-11-11	47.54	48.50	46.95	48.27	16824262
2013-11-12	48.03	48.50	47.34	47.68	12248586
2013-11-13	47.60	47.92	47.01	47.90	11995886
2013-11-14	47.97	49.14	47.87	48.94	20121241
2013-11-15	49.23	49.98	49.01	49.97	20190324
2013-11-18	50.00	50.07	48.50	48.82	20262865
2013-11-19	48.68	49.55	47.75	48.18	17057670
2013-11-20	49.05	49.48	48.24	48.50	19488707
2013-11-21	48.89	49.81	48.81	49.79	16015048
2013-11-22	49.83	50.09	49.14	49.69	14211113
2013-11-25	49.56	50.42	49.29	50.03	13986546
2013-11-26	50.07	50.92	49.65	50.74	14689080
2013-11-27	51.02	51.98	50.51	51.78	16832907
2013-11-29	52.01	52.54	51.86	52.26	8388135
2013-12-02	52.13	52.57	51.37	51.99	11676875
2013-12-03	51.70	51.94	50.93	51.85	13403565
2013-12-04	51.51	52.66	50.89	50.90	19399457
2013-12-05	51.11	51.59	50.48	51.15	13793178
2013-12-06	51.58	51.62	50.29	50.63	12082035
2013-12-09	50.74	51.41	50.52	50.81	11724300
2013-12-10	50.71	52.06	50.47	51.87	14102669
2013-12-11	52.05	53.02	51.75	52.00	20100801
2013-12-12	51.95	53.55	51.94	53.33	21318766
2013-12-13	53.74	53.86	52.69	52.71	17876628
2013-12-16	52.85	53.00	52.04	52.33	13921404
2013-12-17	52.39	53.96	52.32	53.55	18516771
2013-12-18	53.41	53.86	52.36	53.75	19895029
2013-12-19	53.46	54.27	53.34	53.82	13856626
2013-12-20	53.79	54.24	53.48	53.67	18820522
2013-12-23	54.10	54.78	53.80	54.37	12662944
2013-12-24	54.39	54.85	53.93	54.06	5577845
2013-12-26	54.02	54.42	53.69	53.85	12275704
2013-12-27	53.87	54.11	52.26	52.50	16954049
2013-12-30	52.52	52.79	51.29	52.43	15080219
2013-12-31	52.21	52.74	51.95	52.60	10527202
2014-01-02	52.40	52.51	51.54	51.83	12333979
2014-01-03	52.00	52.50	51.84	51.87	10818885
2014-01-06	51.87	52.04	50.48	51.37	15503915
2014-01-07	49.68	49.70	48.15	48.50	36210153
2014-01-08	48.11	49.43	48.07	48.71	20018985
2014-01-09	48.82	49.14	47.86	48.15	17017301
2014-01-10	48.30	48.38	47.22	47.45	16249758
2014-01-13	47.30	49.81	47.30	48.12	27247857
2014-01-14	48.78	48.80	47.51	48.28	19770296
2014-01-15	47.84	48.37	45.58	47.20	40479404
2014-01-16	46.92	47.70	46.00	47.38	21139797
2014-01-17	47.44	47.83	46.89	47.15	16434446
2014-01-21	47.46	47.50	45.75	46.96	25240754
2014-01-22	47.13	47.78	46.76	47.68	49331009
2014-01-23	55.34	56.52	53.93	55.53	91278481
2014-01-24	54.81	55.81	54.77	55.15	35713125
2014-01-27	55.34	55.93	52.94	54.46	32589193
2014-01-28	54.47	58.20	54.39	58.11	43746773
2014-01-29	57.59	58.19	56.86	57.20	29026893
2014-01-30	58.19	58.46	57.36	57.81	18408341
2014-01-31	57.47	58.91	57.47	58.48	23646686
2014-02-03	58.84	58.88	57.25	57.77	20153441
2014-02-04	57.92	58.36	56.72	57.99	18101433
2014-02-05	57.69	58.25	56.86	57.77	16782612
2014-02-06	58.06	58.70	57.20	58.27	12906831
2014-02-07	59.06	61.50	58.65	61.43	33050829
2014-02-10	61.30	61.77	60.61	61.49	13848555
2014-02-11	61.42	62.25	60.79	62.00	13684454
2014-02-12	62.11	62.13	60.79	61.28	15682919
2014-02-13	60.81	62.78	60.71	62.36	18723075
2014-02-14	62.37	62.53	61.67	62.22	12087859
2014-02-18	62.42	63.03	61.14	62.41	15518349
2014-02-19	61.67	62.32	61.14	61.18	16050517
2014-02-20	61.48	62.54	61.31	62.14	12013281
2014-02-21	62.67	62.67	61.38	61.75	13523055
2014-02-24	62.21	64.24	61.21	63.86	26097533
2014-02-25	64.29	65.40	63.57	64.72	18736487
2014-02-26	65.13	65.14	63.71	64.11	15018031
2014-02-27	63.98	64.88	63.98	64.77	4594198
2014-02-28	64.73	64.89	63.00	63.66	15774983
2014-03-03	63.03	63.68	62.59	63.66	13538077
2014-03-04	64.42	65.00	63.66	65.00	12405561
2014-03-05	64.80	65.26	64.56	64.79	10881465
2014-03-06	64.88	65.43	64.14	64.36	11824344
2014-03-07	64.87	64.93	63.64	64.05	11574437
2014-03-10	64.07	64.11	61.73	62.85	15459675
2014-03-11	63.23	63.81	62.24	62.50	10453079
2014-03-12	61.95	62.79	61.38	62.37	12152063
2014-03-13	62.79	62.90	61.18	61.44	11390225
2014-03-14	61.10	62.14	60.43	60.64	15005844
2014-03-17	61.17	61.54	60.33	60.39	10704666
2014-03-18	60.34	60.89	59.50	60.04	14728917
2014-03-19	59.98	60.78	59.58	60.01	10531542
2014-03-20	59.95	61.74	59.93	60.61	14495075
2014-03-21	60.87	61.19	57.96	58.00	26799059
2014-03-24	57.93	58.06	52.66	54.13	42484022
2014-03-25	54.14	54.99	52.25	52.98	30405592
2014-03-26	53.29	53.92	52.37	53.18	27159321
2014-03-27	53.00	53.98	51.65	52.03	28671909
2014-03-28	51.46	52.71	50.82	51.27	24699353
2014-03-31	51.64	52.41	49.98	50.29	22125362
2014-04-01	50.25	52.18	50.25	52.10	21357084
2014-04-02	52.24	53.01	51.19	51.84	24194443
2014-04-03	51.62	52.16	50.01	50.67	22001427
2014-04-04	50.78	50.86	47.98	48.19	34990256
2014-04-07	48.64	49.74	47.30	48.29	37351223
2014-04-08	48.58	50.11	48.34	49.84	25792130
2014-04-09	50.15	50.56	49.02	50.43	20529103
2014-04-10	50.64	51.07	47.72	47.82	24917956
2014-04-11	47.26	47.83	46.23	46.67	30165856
2014-04-14	47.56	47.86	46.51	47.37	18001067
2014-04-15	47.01	47.37	44.59	46.61	30826544
2014-04-16	47.29	47.71	46.19	47.34	16122890
2014-04-17	48.11	49.96	47.50	49.39	32141907
2014-04-21	49.90	49.91	48.33	49.78	47892649
2014-04-22	53.80	54.41	52.12	53.27	64702379
2014-04-23	51.82	52.50	50.43	50.50	40347181
2014-04-24	50.36	50.84	47.83	49.15	30659629
2014-04-25	48.21	48.77	46.00	46.01	33113493
2014-04-28	45.44	45.84	42.79	44.89	47123643
2014-04-29	44.61	46.38	44.58	45.70	23135490
2014-04-30	45.42	46.06	44.32	46.01	23631923
2014-05-01	46.29	49.38	46.15	48.07	37013753
2014-05-02	48.22	49.13	47.72	48.66	26230295
2014-05-05	48.30	49.35	48.01	49.20	20336071
2014-05-06	49.10	49.67	46.52	46.60	22722868
2014-05-07	46.59	46.83	45.03	45.79	25682468
2014-05-08	45.31	47.39	44.91	45.95	21182511
2014-05-09	46.01	47.13	45.34	46.94	17968643
2014-05-12	47.26	49.36	47.22	49.35	21401415
2014-05-13	49.21	50.61	48.68	49.59	20831762
2014-05-14	49.58	50.63	49.44	50.27	19909652
2014-05-15	50.23	50.26	48.48	49.17	23373973
2014-05-16	49.35	50.00	48.55	49.98	19077779
2014-05-19	49.57	52.46	49.51	52.07	25423706
2014-05-20	52.16	53.24	51.77	53.10	28843437
2014-05-21	53.59	55.81	53.34	55.80	39967319
2014-05-22	55.84	56.79	55.36	55.97	33228594
2014-05-23	55.95	57.50	55.67	57.48	22140601
2014-05-27	57.43	57.46	56.16	56.97	26752866
2014-05-28	56.74	57.89	56.21	57.32	19880084
2014-05-29	57.63	59.43	57.08	59.31	22862644
2014-05-30	59.31	60.25	58.80	59.69	29254967
2014-06-02	59.93	60.42	58.93	60.29	20501467
2014-06-03	59.98	60.80	59.58	59.65	17140074
2014-06-04	59.54	60.64	59.04	60.46	17444735
2014-06-05	60.54	61.34	59.80	61.19	18946123
2014-06-06	61.43	62.13	61.19	61.45	15734915
2014-06-09	61.36	61.52	60.01	60.44	16710953
2014-06-10	60.80	62.29	60.72	61.18	22940848
2014-06-11	60.75	61.80	60.71	61.43	13752816
2014-06-12	61.30	61.46	60.07	60.35	15839082
2014-06-13	60.43	61.13	59.60	61.10	15789697
2014-06-16	60.93	61.60	60.49	61.47	12550419
2014-06-17	62.58	64.01	62.54	63.38	28999670
2014-06-18	63.38	64.40	62.89	64.10	18796344
2014-06-19	64.20	64.21	62.58	63.06	17341198
2014-06-20	63.03	63.27	62.14	62.88	13247787
2014-06-23	62.79	63.12	62.22	62.79	10691751
2014-06-24	62.58	64.28	62.21	62.34	20399071
2014-06-25	62.14	63.54	61.90	63.46	15763384
2014-06-26	62.97	63.16	62.39	62.80	14249025
2014-06-27	62.62	63.31	62.49	63.15	15589511
2014-06-30	63.27	63.84	62.81	62.94	10614002
2014-07-01	65.18	67.67	65.04	67.59	38039386
2014-07-02	67.69	67.98	66.58	66.68	17322207
2014-07-03	67.17	67.52	66.98	67.48	11359495
2014-07-07	67.44	67.46	65.71	65.80	18339230
2014-07-08	65.66	65.86	62.75	63.58	26200958
2014-07-09	63.74	64.19	62.82	63.29	21016002
2014-07-10	62.06	63.46	61.17	62.65	24397541
2014-07-11	63.07	63.45	62.45	62.85	14237132
2014-07-14	63.33	65.07	62.71	64.65	17439100
2014-07-15	64.45	64.48	63.18	64.16	13519471
2014-07-16	64.87	65.10	63.34	63.49	13452124
2014-07-17	63.33	64.12	62.61	62.77	13276389
2014-07-18	62.97	63.47	62.25	63.45	11772201
2014-07-21	64.53	65.36	63.95	64.56	34670965
2014-07-22	63.28	63.52	60.72	61.58	57177918
2014-07-23	61.49	62.20	60.93	61.13	17278065
2014-07-24	61.35	61.46	59.86	60.77	18638704
2014-07-25	60.71	61.17	60.06	60.27	11616017
2014-07-28	60.32	60.84	59.79	60.67	11960907
2014-07-29	60.46	61.20	60.46	60.61	9287369
2014-07-30	60.68	62.18	60.62	62.05	15306193
2014-07-31	61.47	61.85	60.18	60.39	13827009
2014-08-01	60.25	61.10	58.93	60.77	18949987
2014-08-04	61.03	61.43	60.11	60.39	10694607
2014-08-05	60.19	61.14	60.04	60.41	10665487
2014-08-06	60.14	62.13	60.08	61.47	15840573
2014-08-07	62.14	64.28	62.08	64.24	27334916
2014-08-08	64.31	64.42	63.15	63.69	15506120
2014-08-11	64.14	65.38	64.10	64.51	13253779
2014-08-12	64.48	64.71	63.34	63.77	10849524
2014-08-13	64.04	64.89	63.83	64.50	9063075
2014-08-14	64.60	65.00	64.03	64.41	6676369
2014-08-15	64.50	66.00	64.09	65.58	22053577
2014-08-18	66.01	67.07	65.89	66.57	13522061
2014-08-19	66.73	67.21	66.06	66.88	10907015
2014-08-20	66.71	67.68	66.36	67.46	12170830
2014-08-21	67.37	68.02	66.81	67.44	11753280
2014-08-22	67.28	68.51	67.15	68.46	13746516
2014-08-25	68.79	69.33	68.22	68.70	13503882
2014-08-26	68.36	68.84	67.79	68.48	10158379
2014-08-27	68.69	68.61	67.66	67.81	10394909
2014-08-28	67.52	68.21	67.26	67.89	7601867
2014-08-29	68.12	68.64	67.73	68.23	9839410
2014-09-02	68.36	68.40	67.80	68.09	8834532
2014-09-03	68.65	69.66	68.08	68.20	16227498
2014-09-04	68.44	68.81	67.45	67.52	11962335
2014-09-05	67.60	68.19	67.15	67.95	11953340
2014-09-08	67.77	68.66	67.74	68.48	7675514
2014-09-09	69.47	69.90	68.06	68.43	19755036
2014-09-10	68.60	69.25	68.15	69.20	9110731
2014-09-11	68.94	69.19	68.52	68.79	7869988
2014-09-12	69.09	69.27	68.02	68.08	13432153
2014-09-15	68.22	68.22	65.26	65.39	20616771
2014-09-16	64.06	65.45	63.66	65.27	26844013
2014-09-17	65.27	65.55	64.47	64.93	12135655
2014-09-18	65.35	65.91	64.76	65.57	10631341
2014-09-19	65.86	65.90	64.88	65.36	11962755
2014-09-22	65.14	65.28	62.70	63.25	16176874
2014-09-23	63.03	64.00	62.93	63.41	11474295
2014-09-24	63.49	64.52	63.22	64.37	9556603
2014-09-25	64.27	64.62	63.20	63.36	9853270
2014-09-26	63.57	64.38	63.41	64.11	10404695
2014-09-29	63.44	64.36	63.15	64.22	9517529
2014-09-30	64.61	65.31	64.26	64.45	12478207
2014-10-01	64.10	64.29	62.47	62.69	15421658
2014-10-02	62.70	64.36	62.55	64.28	18453435
2014-10-03	64.87	65.80	64.64	65.65	15292396
2014-10-06	66.00	66.74	65.86	66.21	13711348
2014-10-07	65.87	66.61	65.14	65.18	13760117
2014-10-08	65.24	66.80	64.48	66.69	14344064
2014-10-09	66.66	66.86	65.65	65.95	14933275
2014-10-10	65.69	66.41	64.49	64.58	19122845
2014-10-13	64.39	64.64	61.86	62.65	20231323
2014-10-14	63.64	64.57	62.59	64.16	16759701
2014-10-15	63.33	64.43	61.45	64.08	59927574
2014-10-16	47.53	52.31	47.29	51.67	92304996
2014-10-17	51.40	51.44	48.79	51.01	79185463
2014-10-20	50.86	52.74	50.79	51.32	33538421
2014-10-21	51.75	52.40	50.78	52.28	19392527
2014-10-22	52.71	54.57	51.89	53.52	32175689
2014-10-23	54.30	55.11	54.04	54.72	19926837
2014-10-24	54.71	55.29	54.40	55.00	14662830
2014-10-27	54.84	54.93	53.81	54.20	14951363
2014-10-28	54.25	55.27	54.05	55.17	11750844
2014-10-29	55.17	55.24	53.97	54.01	12560058
2014-10-30	53.93	54.62	53.51	54.14	10593681
2014-10-31	54.91	56.25	54.86	56.11	20486739
2014-11-03	56.18	56.50	55.02	55.49	17608381
2014-11-04	55.27	55.32	54.11	54.68	11389833
2014-11-05	55.09	55.41	53.77	54.34	13645758
2014-11-06	54.00	55.05	53.91	54.76	9991933
2014-11-07	54.78	55.04	54.19	54.88	9303980
2014-11-10	54.71	55.64	54.14	55.32	9711317
2014-11-11	55.32	56.30	54.54	54.65	14849177
2014-11-12	54.45	55.14	53.86	54.84	10958724
2014-11-13	54.92	55.01	54.18	54.18	3385109
2014-11-14	54.20	55.32	54.08	55.15	10988621
2014-11-17	55.05	55.64	54.39	54.45	9225643
2014-11-18	54.43	54.99	54.36	54.43	7927178
2014-11-19	54.74	55.29	51.81	51.87	24515421
2014-11-20	51.87	53.32	51.57	52.59	15425431
2014-11-21	53.21	53.32	51.36	51.47	17877783
2014-11-24	51.43	51.92	50.77	50.92	17863909
2014-11-25	50.15	50.35	49.14	49.86	28100842
2014-11-26	50.20	50.53	49.75	50.17	10065321
2014-11-28	50.51	50.57	49.43	49.51	6702255
2014-12-01	49.29	49.57	48.23	48.83	11964673
2014-12-02	48.76	50.48	48.69	50.33	14271698
2014-12-03	50.22	50.73	49.18	50.73	13831902
2014-12-04	50.43	51.14	49.91	50.09	11864713
2014-12-05	50.14	50.64	49.73	50.13	9929871
2014-12-08	49.88	49.98	48.29	48.50	13628643
2014-12-09	47.82	49.34	47.00	49.11	17994368
2014-12-10	49.02	49.25	47.67	47.76	12674977
2014-12-11	48.01	48.70	47.66	47.80	11771424
2014-12-12	47.42	48.32	46.98	47.78	13574519
2014-12-15	47.95	48.42	46.62	46.72	12025545
2014-12-16	46.43	47.07	45.14	45.21	16981174
2014-12-17	45.38	47.87	45.08	47.66	20193047
2014-12-18	48.40	48.93	47.23	47.77	15639365
2014-12-19	47.90	48.72	47.62	48.59	15048061
2014-12-22	48.54	49.24	47.75	48.10	8007650
2014-12-23	48.29	48.43	47.47	48.06	8307964
2014-12-24	48.07	49.07	48.00	48.87	5412407
2014-12-26	48.84	49.48	48.53	48.58	8847447
2014-12-29	47.97	49.10	47.65	48.85	8608586
2014-12-30	48.71	49.14	48.54	49.03	7011221
2014-12-31	49.03	49.39	48.79	48.80	8627773
2015-01-02	49.15	50.33	48.73	49.85	13474825
2015-01-05	49.26	49.26	47.15	47.31	18165021
2015-01-06	47.35	47.64	45.66	46.50	16037952
2015-01-07	47.35	47.42	46.27	46.74	9850022
2015-01-08	47.12	47.84	46.48	47.78	9624209
2015-01-09	47.63	48.02	46.90	47.04	9577960
2015-01-12	47.09	47.20	45.26	45.55	12944610
2015-01-13	46.02	47.05	45.90	46.26	18729256
2015-01-14	47.07	47.37	45.68	46.32	19884599
2015-01-15	46.55	46.79	45.84	46.25	11678688
2015-01-16	46.84	48.25	46.38	48.19	19696474
2015-01-20	48.57	50.00	47.71	49.83	40551287
2015-01-21	59.23	59.24	57.41	58.47	66902766
2015-01-22	58.57	61.37	57.83	61.21	33319398
2015-01-23	60.99	62.74	60.88	62.49	26784352
2015-01-26	62.57	63.90	61.96	63.79	21269045
2015-01-27	63.10	65.34	63.05	64.88	24612553
2015-01-28	64.74	64.82	63.08	63.21	24532858
2015-01-29	63.14	63.93	62.50	63.40	15127938
2015-01-30	63.13	63.98	62.66	63.11	13215601
2015-02-02	62.84	63.43	61.96	63.01	12990789
2015-02-03	63.32	65.47	62.73	65.27	16439913
2015-02-04	65.11	65.17	63.89	64.10	12450942
2015-02-05	64.54	65.14	63.67	64.13	14248724
2015-02-06	64.25	64.43	63.18	63.48	8898260
2015-02-09	63.20	63.79	62.64	63.30	8179332
2015-02-10	63.46	65.16	63.10	64.85	15418879
2015-02-11	64.83	66.14	64.56	64.98	13953296
2015-02-12	65.06	65.61	64.45	65.25	8471939
2015-02-13	65.38	66.63	65.42	66.59	12968746
2015-02-17	66.52	67.37	65.94	67.14	11170404
2015-02-18	67.02	68.07	66.65	67.87	10316831
2015-02-19	67.86	68.71	67.57	67.80	10438554
2015-02-20	67.95	68.37	67.64	68.31	9421846
2015-02-23	68.30	68.31	67.14	67.41	9031701
2015-02-24	67.37	68.08	67.36	67.84	6075202
2015-02-25	67.81	68.79	67.81	68.33	6859867
2015-02-26	68.63	69.50	68.43	69.00	10852884
2015-02-27	69.08	69.43	67.82	67.84	11516694
2015-03-02	67.84	68.61	67.23	68.61	10186925
2015-03-03	68.34	68.46	67.51	67.82	7426608
2015-03-04	67.53	67.93	66.18	67.11	17453779
2015-03-05	67.43	67.46	66.42	66.81	11248986
2015-03-06	66.64	66.93	64.84	64.87	12888540
2015-03-09	64.99	65.09	62.83	63.66	18970931
2015-03-10	63.02	63.35	61.98	62.15	17947034
2015-03-11	62.24	63.94	62.24	62.88	16363417
2015-03-12	63.30	64.58	63.34	64.05	14654647
2015-03-13	63.91	64.06	62.37	62.63	10160997
2015-03-16	61.54	61.55	59.62	60.28	26796119
2015-03-17	59.71	60.69	59.38	59.79	18428130
2015-03-18	59.74	60.65	59.30	60.45	14634935
2015-03-19	60.46	61.21	60.26	60.74	11449823
2015-03-20	61.34	61.79	60.90	61.19	13641838
2015-03-23	60.89	61.16	60.33	60.71	7664104
2015-03-24	61.14	63.10	61.12	62.61	16888746
2015-03-25	62.68	62.69	60.24	60.25	21652386
2015-03-26	59.63	60.45	59.39	59.75	16038785
2015-03-27	59.33	59.85	58.57	59.25	15851934
2015-03-30	59.72	60.56	59.36	60.37	13272378
2015-03-31	60.11	60.42	59.46	59.53	14248605
2015-04-01	59.72	59.79	58.70	59.02	14639744
2015-04-02	59.07	59.61	58.86	59.15	9864211
2015-04-06	58.77	60.45	58.46	60.33	10730328
2015-04-07	60.50	60.85	60.04	60.49	9977716
2015-04-08	61.18	63.11	61.18	63.05	22327697
2015-04-09	63.00	63.14	62.11	62.79	13455540
2015-04-10	64.29	65.00	63.95	64.94	22367093
2015-04-13	67.24	69.29	67.06	67.81	44436945
2015-04-14	68.86	69.14	67.42	68.39	28642138
2015-04-15	68.70	68.70	67.36	67.92	42528619
2015-04-16	76.00	81.25	75.71	80.29	104500746
2015-04-17	79.78	82.14	79.71	81.65	58306367
2015-04-20	81.79	82.30	80.38	81.06	30766400
2015-04-21	81.23	81.48	79.80	80.06	15925574
2015-04-22	80.21	80.71	79.54	79.67	12089511
2015-04-23	79.64	80.34	78.96	79.87	12687283
2015-04-24	80.14	80.81	79.51	79.77	11045237
2015-04-27	80.29	81.79	80.23	80.87	15247001
2015-04-28	80.59	81.28	79.94	80.44	8826475
2015-04-29	80.09	81.06	79.64	80.41	9540468
2015-04-30	80.24	80.84	79.12	79.50	10565254
2015-05-01	79.86	79.97	78.89	79.58	8906086
2015-05-04	79.57	79.71	78.90	79.27	7967085
2015-05-05	81.24	82.44	80.76	80.79	27116285
2015-05-06	81.03	81.21	79.52	80.08	11504507
2015-05-07	80.11	80.79	79.46	80.75	10220595
2015-05-08	81.21	82.15	80.96	82.09	13828248
2015-05-11	82.32	84.86	82.19	84.28	23882383
2015-05-12	83.81	83.81	82.99	83.38	11906972
2015-05-13	83.40	84.20	82.69	82.87	11155725
2015-05-14	83.29	83.92	82.33	83.84	8898659
2015-05-15	86.36	88.35	85.76	87.61	37053009
2015-05-18	87.55	88.53	87.02	88.27	14811944
2015-05-19	88.89	89.79	87.81	88.07	19101306
2015-05-20	88.21	89.11	87.36	88.79	12757129
2015-05-21	89.08	89.57	88.18	89.00	12767020
2015-05-22	89.09	89.41	88.69	88.84	7466039
2015-05-26	88.96	89.06	87.79	87.99	9645720
2015-05-27	88.14	89.91	87.93	89.86	10506412
2015-05-28	89.71	89.86	88.93	89.51	7821541
2015-05-29	89.53	90.21	88.96	89.15	12712014
2015-06-01	88.84	89.12	87.94	89.00	9925832
2015-06-02	88.71	89.68	88.41	89.13	7528927
2015-06-03	89.24	89.73	88.64	88.81	6237994
2015-06-04	88.38	89.43	88.04	89.35	10074379
2015-06-05	89.40	90.54	89.13	90.46	11624347
2015-06-08	90.71	90.82	89.00	89.60	11148914
2015-06-09	89.33	92.71	89.33	92.45	22025080
2015-06-10	93.40	98.97	93.23	95.87	57121379
2015-06-11	96.89	96.92	94.09	95.09	26623387
2015-06-12	94.92	95.34	94.12	94.42	10278821
2015-06-15	92.86	93.59	91.66	93.43	19053951
2015-06-16	94.24	95.61	93.69	95.27	16043020
2015-06-17	95.13	95.13	93.96	94.27	9905119
2015-06-18	94.61	95.34	94.37	94.74	8963122
2015-06-19	96.24	96.42	93.82	93.87	19814802
2015-06-22	94.99	96.69	94.19	96.41	16732905
2015-06-23	96.34	97.39	95.75	97.31	15626436
2015-06-24	100.01	100.89	96.40	96.94	77138796
2015-06-25	95.56	96.00	93.46	94.89	41623204
2015-06-26	95.29	95.31	93.09	93.09	30314697
2015-06-29	91.51	92.91	91.12	92.23	24575887
2015-06-30	93.36	94.36	92.79	93.85	16880458
2015-07-01	94.81	95.24	93.22	93.64	14699419
2015-07-02	94.00	94.20	93.21	94.04	11053231
2015-07-06	93.47	94.93	93.34	94.57	11808384
2015-07-07	95.01	95.43	92.62	94.09	21573272
2015-07-08	93.47	94.00	92.28	93.51	12990691
2015-07-09	94.90	95.85	94.29	95.73	16731316
2015-07-10	97.52	98.50	96.90	97.23	21636594
2015-07-13	98.10	102.31	98.08	101.09	33205011
2015-07-14	101.27	101.64	99.65	100.37	19736437
2015-07-15	99.97	100.75	97.05	98.13	30898594
2015-07-16	111.02	116.49	107.68	115.81	63460992
2015-07-17	117.34	117.88	114.24	114.77	25136948
2015-07-20	114.70	114.70	110.14	110.55	22676913
2015-07-21	110.21	113.71	109.32	112.51	14085422
2015-07-22	112.14	113.88	110.56	111.50	10500548
2015-07-23	110.91	112.18	109.84	110.10	8306774
2015-07-24	111.55	111.68	108.90	109.34	8125065
2015-07-27	107.79	109.86	106.25	106.43	11302624
2015-07-28	107.29	107.94	103.88	106.90	11155945
2015-07-29	106.83	107.75	105.40	107.08	6695640
2015-07-30	106.40	111.90	105.40	111.56	14229196
2015-07-31	111.95	115.00	111.15	114.31	16349071
2015-08-03	114.60	114.60	111.78	112.56	10144817
2015-08-04	113.15	122.79	113.00	121.15	29653323
2015-08-05	125.62	129.29	122.71	123.71	26946486
2015-08-06	126.29	128.85	122.04	126.45	24716746
2015-08-07	126.42	126.60	121.30	123.52	17360669
2015-08-10	126.09	126.50	121.51	123.03	13424574
2015-08-11	120.01	123.76	120.00	122.74	11596811
2015-08-12	121.47	122.45	118.66	120.51	13881612
2015-08-13	120.99	125.73	119.34	123.73	15284397
2015-08-14	124.96	125.00	123.00	123.39	8667683
2015-08-17	123.14	125.70	122.59	125.36	9233848
2015-08-18	125.26	126.75	123.55	124.05	9381994
2015-08-19	123.50	123.70	121.50	122.06	10115271
2015-08-20	119.80	121.45	111.34	112.49	28045318
2015-08-21	106.20	110.00	102.75	103.96	33228296
2015-08-24	88.75	109.63	85.50	96.88	59951948
2015-08-25	107.75	107.88	101.50	101.52	37620719
2015-08-26	107.15	110.28	102.02	110.13	36164638
2015-08-27	114.94	118.25	113.02	117.66	37056071
2015-08-28	116.35	119.35	115.88	117.63	20240237
2015-08-31	115.24	117.00	113.76	115.03	17005581
2015-09-01	109.35	111.24	103.82	105.79	35977081
2015-09-02	109.31	109.50	100.30	105.44	39843254
2015-09-03	102.69	104.17	100.11	101.06	29546652
2015-09-04	98.05	99.93	97.34	98.79	24211978
2015-09-08	102.08	102.50	93.55	94.95	43479650
2015-09-09	96.51	102.79	95.52	99.18	35524441
2015-09-10	99.42	100.85	96.78	99.48	21031866
2015-09-11	98.57	100.85	97.23	97.51	17373920
2015-09-14	96.84	97.91	94.33	95.69	15545991
2015-09-15	95.22	99.65	93.61	99.16	22591084
2015-09-16	99.70	104.48	99.33	104.08	28058216
2015-09-17	103.67	107.50	101.83	104.21	25817651
2015-09-18	102.00	104.36	100.71	102.62	21715034
2015-09-21	103.30	103.77	99.56	100.30	17900624
2015-09-22	98.29	99.90	97.00	98.47	16717919
2015-09-23	98.60	99.74	97.66	98.07	10264540
2015-09-24	97.11	104.00	96.78	103.76	21274471
2015-09-25	105.30	105.45	101.57	102.24	19066632
2015-09-28	101.57	103.33	97.84	99.47	17026639
2015-09-29	99.63	100.63	96.85	98.35	17405941
2015-09-30	99.91	103.46	99.05	103.26	17027579
2015-10-01	102.91	106.11	101.12	105.98	17426948
2015-10-02	103.01	106.87	101.45	106.11	21526717
2015-10-05	107.48	112.28	105.76	111.25	21157937
2015-10-06	110.33	112.25	105.64	108.33	20836303
2015-10-07	108.84	109.78	106.75	108.10	12329535
2015-10-08	107.94	115.05	102.60	114.93	42831944
2015-10-09	114.11	115.83	112.44	113.33	22455205
2015-10-12	114.45	115.42	112.36	113.45	12624497
2015-10-13	112.85	113.72	108.78	109.73	17512118
2015-10-14	111.50	111.63	108.05	110.23	33231481
2015-10-15	103.77	104.88	99.10	101.09	48484328
2015-10-16	100.21	101.65	98.41	98.99	21340511
2015-10-19	98.07	103.62	96.26	101.69	29964714
2015-10-20	101.06	102.11	97.58	98.99	17345614
2015-10-21	99.67	100.34	97.01	97.96	13759583
2015-10-22	98.07	99.93	96.86	97.32	12786768
2015-10-23	97.61	101.56	97.27	100.04	18019886
2015-10-26	100.05	103.31	99.38	103.04	12234824
2015-10-27	102.58	104.72	101.23	103.07	12066402
2015-10-28	102.90	106.21	102.06	105.80	13093962
2015-10-29	105.00	106.91	104.75	105.12	9841406
2015-10-30	105.12	110.10	104.90	108.38	15571468
2015-11-02	109.20	109.37	106.30	107.64	11784573
2015-11-03	107.36	111.05	107.24	109.74	12484136
2015-11-04	110.36	114.28	109.39	114.05	17505023
2015-11-05	113.75	115.68	111.72	113.50	13814939
2015-11-06	113.39	114.80	112.05	114.06	10936608
2015-11-09	113.36	114.00	108.64	109.86	16154632
2015-11-10	108.86	112.84	108.01	112.70	11166372
2015-11-11	113.08	114.61	111.41	112.86	11039154
2015-11-12	112.52	115.25	108.20	108.92	17568163
2015-11-13	108.34	109.07	103.27	103.65	18819418
2015-11-16	102.97	111.65	101.86	111.35	19866161
2015-11-17	112.11	118.79	111.70	117.10	33016302
2015-11-18	117.94	121.00	116.10	120.63	23353565
2015-11-19	120.25	123.13	119.61	120.22	19253236
2015-11-20	120.85	124.07	119.21	123.84	17977001
2015-11-23	124.30	126.20	121.66	125.03	15726984
2015-11-24	123.67	124.66	120.03	123.31	18335255
2015-11-25	124.23	125.20	122.36	124.16	10980677
2015-11-27	123.85	126.39	123.59	125.44	6645484
2015-11-30	126.03	126.60	122.89	123.33	13894031
2015-12-01	124.47	125.57	122.42	125.37	12550755
2015-12-02	125.53	131.35	124.93	128.93	24105712
2015-12-03	129.62	132.20	126.39	126.81	26647260
2015-12-04	127.00	130.99	125.75	130.93	20250411
2015-12-07	131.19	133.27	122.75	125.36	23351610
2015-12-08	121.51	128.24	121.10	126.98	18591147
2015-12-09	127.70	128.78	122.33	124.20	17788797
2015-12-10	124.50	125.21	121.62	122.91	13474119
2015-12-11	121.45	123.00	118.60	118.91	16105315
2015-12-14	119.77	120.90	114.66	120.67	18735608
2015-12-15	121.93	123.30	118.54	118.60	11757328
2015-12-16	119.80	123.00	118.09	122.64	13180982
2015-12-17	123.97	126.35	122.42	122.51	17284872
2015-12-18	120.85	122.19	117.92	118.02	17948060
2015-12-21	119.51	119.59	115.66	116.63	11669993
2015-12-22	117.30	117.43	114.86	116.24	9689044
2015-12-23	116.91	118.56	115.78	118.16	9324333
2015-12-24	118.22	118.80	117.30	117.33	3541403
2015-12-28	117.26	117.35	113.85	117.11	8424276
2015-12-29	118.19	119.60	116.92	119.12	8159211
2015-12-30	118.95	119.02	116.43	116.71	8149686
2015-12-31	116.21	117.46	114.28	114.38	9273008
2016-01-04	109.00	110.00	105.21	109.96	20794848
2016-01-05	110.45	110.58	105.85	107.66	17664562
2016-01-06	105.29	117.91	104.96	117.68	33045656
2016-01-07	116.36	122.18	112.29	114.56	33636661
2016-01-08	116.33	117.72	111.10	111.39	18067140
2016-01-11	112.13	116.79	111.20	114.97	21920390
2016-01-12	116.11	117.78	115.08	116.58	15133522
2016-01-13	114.43	114.48	104.53	106.56	24921587
2016-01-14	105.65	109.25	101.21	107.06	23664784
2016-01-15	102.43	105.50	101.72	104.04	19775141
2016-01-19	106.57	110.14	105.55	107.89	35722752
2016-01-20	108.91	109.99	97.05	107.74	53009419
2016-01-21	108.32	108.51	102.10	102.35	31027503
2016-01-22	104.72	104.99	99.22	100.72	26821771
2016-01-25	99.78	102.68	99.00	99.12	20321102
2016-01-26	99.74	100.55	94.85	97.83	22083897
2016-01-27	96.61	97.85	90.59	91.15	25556187
2016-01-28	93.84	95.25	90.11	94.41	24562311
2016-01-29	92.00	94.39	90.63	91.84	20463895
2016-02-01	91.79	97.18	91.30	94.09	19684477
2016-02-02	95.54	96.65	90.73	91.49	21906495
2016-02-03	92.41	92.69	86.14	90.74	27466034
2016-02-04	89.50	91.25	86.54	89.71	19108600
2016-02-05	88.23	88.95	81.86	82.79	25929257
2016-02-08	80.57	84.70	79.95	83.32	25035634
2016-02-09	81.75	88.40	81.55	86.13	25892874
2016-02-10	89.00	92.21	87.42	88.45	23146517
2016-02-11	87.42	88.39	82.91	86.35	21820321
2016-02-12	86.64	89.72	85.26	87.40	19067683
2016-02-16	89.00	90.14	87.54	89.05	16356604
2016-02-17	90.13	94.77	89.64	94.76	18323834
2016-02-18	94.80	94.90	90.31	90.49	17695324
2016-02-19	89.98	91.40	88.03	89.23	14259205
2016-02-22	90.75	93.11	88.30	91.93	16321822
2016-02-23	91.40	92.49	89.05	89.12	12744428
2016-02-24	88.50	91.76	86.70	91.61	15972819
2016-02-25	91.08	94.81	90.21	94.53	17898777
2016-02-26	94.52	94.73	94.41	94.79	7854
2016-02-29	94.81	97.20	93.34	94.79	500
2016-03-01	94.58	99.16	93.61	98.30	17048790
2016-03-02	98.01	99.48	95.90	97.61	19102849
2016-03-03	97.83	98.35	95.39	97.93	15320921
2016-03-04	98.76	102.22	98.32	101.58	23414622
2016-03-07	101.00	101.79	95.25	95.49	23898988
2016-03-08	95.00	98.28	94.50	96.23	14796968
2016-03-09	96.82	98.37	95.00	98.00	12298660
2016-03-10	98.18	99.74	95.45	97.36	17002063
2016-03-11	99.51	99.60	96.05	97.66	15114299
2016-03-14	97.20	99.42	97.17	98.13	11251874
2016-03-15	97.87	98.51	96.43	97.86	9689563
2016-03-16	97.53	99.73	97.50	99.35	12630530
2016-03-17	99.05	101.39	99.00	99.72	13822483
2016-03-18	100.50	102.41	100.01	101.12	15453454
2016-03-21	101.15	102.10	99.50	101.06	9578466
2016-03-22	100.48	101.52	99.20	99.84	9069905
2016-03-23	99.75	100.39	98.81	99.59	8312374
2016-03-24	98.64	98.85	97.07	98.36	10671139
2016-03-28	98.34	101.44	97.82	101.21	12416687
2016-03-29	101.21	101.58	100.70	101.58	16008868
2016-03-30	104.65	104.91	101.48	102.19	14704186
2016-03-31	102.43	103.53	101.05	102.19	9747539
2016-04-01	102.93	105.79	102.47	105.70	14182359
2016-04-04	105.90	105.92	103.20	104.35	10936855
2016-04-05	104.35	104.35	104.35	104.94	10060916
2016-04-06	105.30	106.44	104.25	104.83	9604993
2016-04-07	104.31	106.44	103.60	104.45	10772671
2016-04-08	105.12	105.33	102.82	103.81	7857592
2016-04-11	104.04	104.98	102.62	102.68	7451315
2016-04-12	103.15	107.22	102.21	106.98	12436982
2016-04-13	108.00	111.28	107.88	109.65	16701709
2016-04-14	110.01	111.64	109.15	110.42	9553688
2016-04-15	110.64	111.85	109.78	111.51	11746065
2016-04-18	109.90	110.70	106.02	108.40	32816416
2016-04-19	99.49	101.37	94.20	94.34	55728765
2016-04-20	94.34	96.98	93.14	96.77	26613506
2016-04-21	97.31	97.38	94.78	94.98	19919415
2016-04-22	94.85	96.69	94.21	95.90	15806320
2016-04-25	95.70	95.75	92.80	93.56	14985382
2016-04-26	93.50	93.55	91.25	92.43	15330856
2016-04-27	92.18	92.50	90.21	91.04	12218929
2016-04-28	91.50	92.67	90.09	90.28	11474907
2016-04-29	90.50	90.56	88.21	90.03	13968018
2016-05-02	90.41	93.22	89.89	93.11	12547005
2016-05-03	92.08	93.25	91.30	91.54	10593880
2016-05-04	91.00	92.16	90.35	90.79	7394742
2016-05-05	90.91	92.08	89.25	89.37	10368491
2016-05-06	88.83	90.88	88.11	90.84	10433936
2016-05-09	90.73	91.83	89.90	90.54	9543705
2016-05-10	91.14	93.25	91.09	92.89	11175913
2016-05-11	92.40	92.59	89.90	90.02	11692864
2016-05-12	90.32	90.41	85.74	87.74	20408118
2016-05-13	87.39	88.59	86.26	87.88	11571389
2016-05-16	87.56	90.00	86.15	89.12	11247812
2016-05-17	89.00	90.87	88.17	88.63	11571267
2016-05-18	88.25	91.72	88.25	90.50	13911836
2016-05-19	90.16	91.27	88.30	89.55	11450323
2016-05-20	90.08	93.28	89.98	92.49	15063042
2016-05-23	92.98	95.29	92.85	94.89	13992330
2016-05-24	95.98	99.14	95.75	97.89	21246023
2016-05-25	99.00	100.31	98.30	100.20	15211295
2016-05-26	103.21	104.00	101.38	102.81	17824673
2016-05-27	102.44	103.50	101.44	103.30	9092127
2016-05-31	102.95	103.45	102.13	102.57	8725656
2016-06-01	101.50	101.92	100.16	101.51	8393380
2016-06-02	101.39	102.15	100.77	101.25	7992448
2016-06-03	100.99	101.00	98.53	99.59	9223994
2016-06-06	100.29	101.07	99.72	100.74	6828128
2016-06-07	101.20	101.63	99.77	99.89	6474742
2016-06-08	100.02	100.28	97.60	97.86	9423938
2016-06-09	97.22	98.43	96.66	97.09	8923803
2016-06-10	94.88	95.35	93.28	93.75	12907900
2016-06-13	95.02	97.20	93.62	93.85	13484345
2016-06-14	94.16	95.80	93.27	94.12	9480388
2016-06-15	94.61	95.46	93.50	94.29	7675449
2016-06-16	94.18	95.56	93.25	95.44	7550774
2016-06-17	95.75	95.77	94.20	94.45	8046841
2016-06-20	95.22	95.88	93.65	93.80	9026376
2016-06-21	93.87	93.88	90.77	90.99	15199727
2016-06-22	90.78	91.98	89.77	90.01	9454685
2016-06-23	90.62	91.68	88.15	91.66	10819033
2016-06-24	87.53	90.49	87.21	88.44	11248582
2016-06-27	87.88	88.00	84.81	85.33	13775706
2016-06-28	87.41	88.88	86.41	87.97	11545631
2016-06-29	89.67	91.97	88.70	91.06	11687079
2016-06-30	90.91	91.72	89.90	91.48	9098971
2016-07-01	95.00	97.00	94.80	96.67	16167210
2016-07-05	95.20	101.27	93.31	97.91	25879367
2016-07-06	95.03	96.00	93.55	94.60	16301211
2016-07-07	94.70	95.38	93.18	95.10	9913509
2016-07-08	96.00	97.41	95.30	97.06	8335375
2016-07-11	96.19	96.87	94.30	94.67	13276161
2016-07-12	95.07	96.72	94.09	95.97	11617410
2016-07-13	96.26	96.72	94.80	96.43	8768863
2016-07-14	97.00	98.27	96.80	98.02	9885009
2016-07-15	98.52	98.70	97.41	98.39	9041865
2016-07-18	98.43	99.84	97.24	98.81	28669659
2016-07-19	85.43	86.75	84.50	85.84	55681209
2016-07-20	86.67	88.49	85.82	87.91	23525141
2016-07-21	88.30	88.38	85.21	85.99	16083996
2016-07-22	86.48	86.50	85.11	85.89	11363917
2016-07-25	85.73	87.87	85.01	87.66	14135027
2016-07-26	91.03	93.10	90.90	91.41	19577623
2016-07-27	91.50	92.06	90.10	92.04	8727517
2016-07-28	91.92	92.21	90.68	91.65	6227698
2016-07-29	91.19	91.75	90.59	91.25	6960222
2016-08-01	91.23	94.67	90.50	94.37	10666945
2016-08-02	94.00	94.08	92.18	93.56	9836233
2016-08-03	93.28	94.67	92.55	93.10	7030916
2016-08-04	93.20	93.73	91.82	93.44	6043394
2016-08-05	93.77	97.74	93.56	97.03	18364801
2016-08-08	95.91	95.93	94.00	95.11	10135401
2016-08-09	95.12	95.81	93.48	93.99	9175413
2016-08-10	94.40	94.75	92.95	93.93	6511142
2016-08-11	94.60	96.33	94.37	95.89	8547659
2016-08-12	95.53	96.83	95.08	96.59	6592923
2016-08-15	96.83	96.91	95.24	95.31	7304620
2016-08-16	95.19	95.61	94.40	95.12	6311339
2016-08-17	94.94	96.93	94.85	96.37	8315615
2016-08-18	95.98	97.22	95.17	96.16	7252629
2016-08-19	96.05	96.78	95.51	95.87	6942892
2016-08-22	95.67	96.13	94.95	95.26	5830548
2016-08-23	95.68	96.59	95.48	95.94	5239106
2016-08-24	96.13	96.36	94.91	95.18	6276468
2016-08-25	96.38	98.25	96.04	97.32	10823055
2016-08-26	97.33	97.95	96.57	97.58	6617636
2016-08-29	96.97	98.45	96.57	97.30	8008430
2016-08-30	97.84	98.85	97.14	97.45	6093536
2016-08-31	97.48	97.88	96.76	97.45	4690614
2016-09-01	97.81	97.98	96.92	97.38	4148621
2016-09-02	97.90	98.18	97.01	97.38	4247182
2016-09-06	97.76	100.32	97.65	100.09	9036092
2016-09-07	100.11	100.19	98.42	99.15	6468512
2016-09-08	99.23	100.05	98.82	99.66	5201208
2016-09-09	99.06	99.39	96.50	96.50	7373319
2016-09-12	95.91	99.29	95.71	99.05	7718351
2016-09-13	97.17	98.00	95.33	96.09	11788078
2016-09-14	97.35	98.35	96.96	97.01	8528450
2016-09-15	97.23	97.97	96.53	97.34	5299930
2016-09-16	97.10	99.49	97.04	99.48	9445109
2016-09-19	99.90	100.35	97.82	98.06	8616183
2016-09-20	98.78	99.16	97.66	98.25	4736762
2016-09-21	96.90	97.10	93.26	94.88	20042236
2016-09-22	95.54	95.88	94.23	95.83	11214973
2016-09-23	95.75	96.97	95.43	95.94	6179471
2016-09-26	95.38	95.38	94.04	94.56	6739188
2016-09-27	95.04	97.64	95.00	97.07	9680100
2016-09-28	97.10	97.59	96.02	97.48	7235109
2016-09-29	97.31	98.31	96.60	96.67	6217636
2016-09-30	96.90	99.53	96.79	98.55	9807925
2016-10-03	98.00	103.39	98.00	102.63	15344490
2016-10-04	103.19	104.44	101.86	102.34	12143104
2016-10-05	103.50	106.97	103.43	106.28	12942880
2016-10-06	104.97	105.47	103.88	105.07	6587738
2016-10-07	103.98	106.50	103.55	104.82	8659518
2016-10-10	103.18	104.53	102.76	103.33	6699653
2016-10-11	102.31	102.90	99.86	100.59	9032854
2016-10-12	100.88	102.47	99.22	99.50	7426504
2016-10-13	98.01	100.50	97.63	100.23	8319333
2016-10-14	101.59	102.10	100.35	101.47	9531056
2016-10-17	100.50	100.73	98.38	99.80	26589483
2016-10-18	116.63	119.82	116.50	118.79	42168221
2016-10-19	118.25	122.45	118.00	121.87	21981734
2016-10-20	121.97	123.75	121.06	123.35	14492827
2016-10-21	122.50	127.85	122.31	127.50	18832428
2016-10-24	127.42	129.29	126.15	127.33	15980674
2016-10-25	126.52	128.06	125.75	126.51	8253941
2016-10-26	126.29	128.72	125.75	126.97	8602407
2016-10-27	127.43	128.18	125.93	126.47	6986182
2016-10-28	126.08	128.93	126.01	126.57	7077252
2016-10-31	126.85	126.90	124.40	124.87	6517512
2016-11-01	124.98	125.83	121.80	123.30	6978621
2016-11-02	122.83	124.07	121.83	122.34	4816526
2016-11-03	122.31	123.72	121.84	122.14	5041321
2016-11-04	122.00	123.43	121.62	122.03	5077719
2016-11-07	124.26	125.75	123.37	124.58	5827126
2016-11-08	124.12	125.81	123.22	124.34	4690756
2016-11-09	121.84	123.65	120.86	122.19	7705673
2016-11-10	122.76	122.97	113.70	115.42	19718703
2016-11-11	114.90	116.63	113.11	114.78	11080251
2016-11-14	114.75	115.90	110.68	113.38	9932379
2016-11-15	114.55	116.41	113.09	113.59	7445094
2016-11-16	112.96	116.12	111.81	115.19	5933728
2016-11-17	115.13	116.81	113.56	115.03	6232744
2016-11-18	115.73	116.42	113.51	115.21	6746783
2016-11-21	116.20	118.72	116.19	117.96	7064528
2016-11-22	118.32	119.46	116.98	118.04	7007188
2016-11-23	117.76	118.89	117.31	117.69	4521314
2016-11-25	117.64	118.39	117.18	117.41	1616260
2016-11-28	117.05	117.62	115.71	116.93	5278861
2016-11-29	117.30	119.18	117.13	117.51	7082264
2016-11-30	119.00	120.37	116.39	117.00	7715103
2016-12-01	117.52	118.68	113.95	117.22	8636943
2016-12-02	116.75	120.98	116.75	120.81	8953590
2016-12-05	120.73	120.75	118.40	119.16	7626283
2016-12-06	120.10	124.79	119.42	124.57	11513209
2016-12-07	124.48	125.75	123.25	125.39	8204687
2016-12-08	125.40	126.35	122.16	123.24	8987712
2016-12-09	123.78	124.30	121.73	122.88	4700783
2016-12-12	122.84	124.03	122.30	122.83	3917605
2016-12-13	123.51	125.09	122.78	123.78	5564509
2016-12-14	123.43	124.40	122.50	123.44	6110273
2016-12-15	123.44	127.43	122.95	125.00	7376184
2016-12-16	126.39	126.68	124.01	124.22	7867975
2016-12-19	124.30	126.44	122.87	125.45	4867276
2016-12-20	125.46	126.30	124.64	125.12	3937812
2016-12-21	125.53	127.74	125.00	126.50	6514793
2016-12-22	126.84	127.50	125.18	125.58	4161410
2016-12-23	125.61	126.28	125.08	125.59	2010382
2016-12-27	126.24	129.05	125.70	128.35	5288164
2016-12-28	129.07	129.07	125.76	125.89	4389162
2016-12-29	125.95	126.14	124.20	125.33	3445056
2016-12-30	126.24	126.57	123.60	123.80	4455351
2017-01-03	124.96	128.19	124.31	127.49	9437856
2017-01-04	127.49	130.17	126.55	129.41	7843559
2017-01-05	129.22	132.75	128.90	131.81	10185516
2017-01-06	132.08	133.88	129.81	131.07	10657878
2017-01-09	131.48	131.99	129.89	130.95	5771835
2017-01-10	131.27	132.22	129.29	129.89	5985809
2017-01-11	130.91	131.50	129.25	130.50	5615061
2017-01-12	130.63	130.85	128.50	129.18	5388880
2017-01-13	131.15	133.93	130.58	133.70	10515015
2017-01-17	135.04	135.40	132.09	132.89	12220202
2017-01-18	133.21	133.65	131.06	133.26	16168617
2017-01-19	142.01	143.46	138.25	138.41	23203441
2017-01-20	139.36	140.79	137.66	138.60	9497394
2017-01-23	138.65	139.49	137.31	137.39	7433896
2017-01-24	138.11	140.93	137.03	140.11	7754673
2017-01-25	140.80	141.39	139.05	139.52	7612888
2017-01-26	140.45	141.21	138.51	138.96	6038313
2017-01-27	139.46	142.49	139.00	142.45	8323866
2017-01-30	141.77	141.97	138.80	141.22	8122481
2017-01-31	140.55	141.83	139.70	140.71	4411631
2017-02-01	141.20	142.41	139.30	140.78	6033422
2017-02-02	140.61	141.04	139.05	139.20	3462370
2017-02-03	139.51	140.64	139.10	140.25	3512568
2017-02-06	140.00	141.00	139.16	140.97	3552066
2017-02-07	141.49	144.28	141.05	144.00	8573515
2017-02-08	143.57	145.07	142.56	144.74	6887050
2017-02-09	144.98	145.09	143.58	144.14	4555119
2017-02-10	144.68	145.30	143.97	144.82	6171936
2017-02-13	145.19	145.95	143.05	143.20	4790435
2017-02-14	143.20	144.11	140.05	140.82	8367786
2017-02-15	140.72	142.43	140.51	142.27	5309050
2017-02-16	142.42	142.44	141.07	142.01	2847496
2017-02-17	141.75	142.90	141.27	142.22	4588073
2017-02-21	142.99	143.38	141.81	142.60	3571481
2017-02-22	142.92	144.00	142.17	143.86	3481968
2017-02-23	144.45	144.49	141.52	142.78	4667978
2017-02-24	141.88	143.56	141.55	143.25	3302714
2017-02-27	143.12	143.92	142.38	143.41	3907377
2017-02-28	143.30	143.57	141.85	142.13	3862221
2017-03-01	142.84	143.26	142.10	142.65	4170649
2017-03-02	142.15	142.70	139.09	139.53	6119945
2017-03-03	139.69	140.91	138.26	139.14	5401104
2017-03-06	141.00	142.84	140.54	141.94	7116118
2017-03-07	141.99	142.40	140.38	141.43	4241037
2017-03-08	141.47	142.06	139.77	140.32	4092550
2017-03-09	140.04	141.24	139.74	140.53	2652740
2017-03-10	141.39	141.80	140.28	140.89	3318464
2017-03-13	140.90	143.71	140.32	143.52	4922432
2017-03-14	142.95	143.31	141.70	143.19	4660294
2017-03-15	144.20	145.52	143.23	145.25	5987198
2017-03-16	145.50	146.50	144.22	144.39	5286456
2017-03-17	144.05	145.76	143.40	145.11	6281316
2017-03-20	145.45	146.25	144.58	145.83	3421046
2017-03-21	146.75	147.70	142.10	142.42	7669753
2017-03-22	142.55	143.80	140.76	142.65	6486893
2017-03-23	142.14	142.89	141.26	141.84	3712625
2017-03-24	142.36	142.80	141.58	142.02	3546599
2017-03-27	140.83	144.39	140.00	144.06	4771650
2017-03-28	144.10	146.11	143.92	145.17	4638003
2017-03-29	145.50	147.18	144.91	146.47	3855031
2017-03-30	146.81	148.29	146.53	148.06	4461068
2017-03-31	148.00	148.23	147.33	147.81	3888237
2017-04-03	146.70	148.01	145.74	146.92	4609336
2017-04-04	146.84	147.09	144.89	145.50	4368919
2017-04-05	146.19	146.25	143.26	143.62	4607636
2017-04-06	144.00	144.14	143.01	143.74	3312410
2017-04-07	143.79	143.89	142.71	143.11	3040506
2017-04-10	143.04	144.65	141.21	143.85	5807440
2017-04-11	144.28	144.54	141.98	144.35	4621451
2017-04-12	144.85	145.74	143.55	143.83	4386954
2017-04-13	144.25	144.55	142.76	142.92	3685789
2017-04-17	144.43	147.32	144.43	147.25	16364743
2017-04-18	147.34	147.40	140.00	143.36	19670975
2017-04-19	143.37	144.00	138.66	139.76	12395064
2017-04-20	140.30	141.80	139.27	141.18	7248180
2017-04-21	141.39	143.03	140.90	142.87	6824786
2017-04-24	143.61	144.50	143.40	143.83	4800920
2017-04-25	147.46	153.52	146.22	152.16	20674167
2017-04-26	151.53	152.15	148.90	150.17	9274081
2017-04-27	150.60	153.49	149.30	153.08	7719365
2017-04-28	152.71	152.97	150.94	152.20	6366247
2017-05-01	151.91	157.70	151.61	155.35	9031631
2017-05-02	155.76	156.50	154.61	156.45	5384839
2017-05-03	156.29	156.54	154.88	155.59	3931244
2017-05-04	155.59	157.90	154.55	157.25	5582330
2017-05-05	158.55	158.59	155.90	156.60	5341735
2017-05-08	156.55	157.64	155.30	156.38	4818794
2017-05-09	156.10	157.85	155.97	157.46	3911027
2017-05-10	157.82	161.10	156.56	160.28	6869879
2017-05-11	160.33	160.52	157.55	158.54	5677360
2017-05-12	159.11	160.84	158.51	160.81	5092885
2017-05-15	160.25	161.78	159.76	160.02	4971954
2017-05-16	160.50	161.18	159.33	159.41	3464912
2017-05-17	158.09	158.78	153.00	153.20	8184483
2017-05-18	153.61	156.89	153.24	155.70	6802670
2017-05-19	156.15	158.05	155.91	157.02	4091486
2017-05-22	157.86	158.60	156.43	157.16	3744055
2017-05-23	157.75	158.31	156.80	157.95	3370930
2017-05-24	158.35	158.48	157.17	157.75	2989797
2017-05-25	161.00	164.10	160.55	163.05	8560961
2017-05-26	162.84	163.05	161.12	162.43	4834291
2017-05-30	163.60	164.75	162.71	163.22	4828637
2017-05-31	163.61	164.00	160.74	163.07	5328919
2017-06-01	163.52	163.93	161.70	162.99	3896317
2017-06-02	163.42	165.36	162.80	165.18	4259081
2017-06-05	165.49	165.50	163.43	165.06	3875174
2017-06-06	164.95	166.82	164.51	165.17	4382092
2017-06-07	165.60	166.40	164.41	165.61	3353099
2017-06-08	166.12	166.87	164.84	165.88	3719102
2017-06-09	166.27	166.27	154.50	158.03	10291954
2017-06-12	155.30	155.53	148.31	151.44	14114477
2017-06-13	154.38	155.68	150.13	152.72	8484746
2017-06-14	154.34	155.62	150.28	152.20	6461758
2017-06-15	149.44	152.56	147.30	151.76	7319746
2017-06-16	151.45	153.53	150.39	152.38	6909705
2017-06-19	154.29	155.58	152.41	153.40	6544298
2017-06-20	153.68	154.50	151.40	152.05	4878673
2017-06-21	152.50	155.38	152.26	155.03	5803446
2017-06-22	155.13	155.20	153.70	154.89	3769167
2017-06-23	155.01	158.19	153.76	158.02	6250761
2017-06-26	158.78	159.97	156.56	157.50	6015974
2017-06-27	156.62	156.98	150.72	151.03	7424252
2017-06-28	151.64	154.20	150.12	153.41	5589883
2017-06-29	152.82	152.82	148.00	150.09	7142462
2017-06-30	149.76	150.71	148.42	149.41	5213315
2017-07-03	149.80	150.45	145.80	146.17	3908215
2017-07-05	146.58	148.26	145.58	147.61	4627803
2017-07-06	146.13	147.27	144.25	146.25	5486482
2017-07-07	146.65	150.75	146.65	150.18	5561263
2017-07-10	150.34	153.23	149.65	152.67	5360606
2017-07-11	152.37	155.23	151.55	154.33	4898645
2017-07-12	155.77	158.80	155.77	158.75	8481779
2017-07-13	158.51	160.13	156.98	158.21	6700052
2017-07-14	159.30	161.35	157.97	161.12	5549221
2017-07-17	162.91	163.55	160.02	161.70	17496685
2017-07-18	176.12	185.00	174.24	183.60	41587395
2017-07-19	182.97	187.17	181.75	183.86	17344321
2017-07-20	183.84	185.92	182.70	183.60	7907182
2017-07-21	182.72	191.50	182.71	188.54	9277448
2017-07-24	188.69	190.25	187.01	187.91	8797260
2017-07-25	187.79	188.66	185.81	186.97	5374472
2017-07-26	187.70	189.70	187.51	189.08	4479290
2017-07-27	189.89	190.00	179.38	182.68	11220982
2017-07-28	182.00	185.03	181.18	184.04	6201947
2017-07-31	184.26	184.97	180.65	181.66	4883606
2017-08-01	182.49	184.62	181.43	182.03	5112707
2017-08-02	182.22	182.57	177.81	180.74	5771336
2017-08-03	180.53	181.22	178.02	179.23	4627732
2017-08-04	179.60	181.00	178.50	180.27	4491055
2017-08-07	181.00	182.27	179.10	181.33	4609788
2017-08-08	181.37	181.91	177.45	178.36	6104043
2017-08-09	171.43	175.96	170.01	175.78	9670502
2017-08-10	174.03	174.45	167.60	169.14	9693057
2017-08-11	169.86	172.58	169.00	171.40	5022334
2017-08-14	169.80	172.45	168.80	171.00	7468408
2017-08-15	171.53	171.88	168.25	168.50	5656064
2017-08-16	167.50	170.50	166.25	169.98	7013557
2017-08-17	169.23	170.58	165.72	166.09	5229188
2017-08-18	165.95	169.97	165.80	166.54	7385736
2017-08-21	166.91	168.99	164.23	166.76	6480708
2017-08-22	167.76	169.93	167.04	169.34	4886326
2017-08-23	168.35	169.64	166.70	169.06	4632256
2017-08-24	169.86	171.24	166.15	168.13	5361749
2017-08-25	168.58	168.75	165.50	165.95	4064040
2017-08-28	166.43	168.67	165.60	167.12	3657264
2017-08-29	165.00	169.68	164.73	168.81	4620920
2017-08-30	169.50	174.85	169.37	174.69	8034743
2017-08-31	175.45	176.24	173.86	174.71	6940990
2017-09-01	175.55	176.48	173.92	174.74	3812968
2017-09-05	173.40	175.88	172.44	174.52	4597441
2017-09-06	175.25	179.46	173.73	179.25	8742643
2017-09-07	178.80	180.35	177.10	179.00	6036146
2017-09-08	178.45	180.39	176.25	176.42	4590846
2017-09-11	178.10	182.47	178.03	181.74	5979447
2017-09-12	182.55	185.33	180.64	185.15	6689568
2017-09-13	184.07	184.50	182.55	183.64	4320349
2017-09-14	183.25	185.29	182.07	182.63	4510722
2017-09-15	182.73	184.93	181.43	182.35	5591743
2017-09-18	183.61	185.45	182.73	184.62	5359569
2017-09-19	184.98	186.23	184.17	185.68	4982086
2017-09-20	186.10	186.50	183.20	185.51	4624993
2017-09-21	185.82	189.95	184.51	188.78	7148104
2017-09-22	188.40	189.85	186.39	187.35	5464312
2017-09-25	186.46	186.55	177.70	178.55	9367231
2017-09-26	180.70	180.95	176.55	179.38	5602471
2017-09-27	181.01	183.34	180.70	181.97	5710544
2017-09-28	181.25	181.95	179.36	180.70	4076986
2017-09-29	180.73	182.90	180.65	181.35	4227864
2017-10-02	182.11	182.80	176.58	177.01	7342007
2017-10-03	177.65	179.70	177.55	179.19	3956940
2017-10-04	181.41	186.70	181.25	184.45	9235867
2017-10-05	185.65	194.49	184.49	194.39	19412690
2017-10-06	194.30	198.92	192.05	198.02	15348356
2017-10-09	199.10	199.40	196.56	196.87	6971714
2017-10-10	197.85	198.30	192.10	195.08	6233823
2017-10-11	195.57	196.22	193.81	194.95	6450161
2017-10-12	196.75	198.62	194.71	195.86	7753341
2017-10-13	199.70	200.82	197.19	199.49	12081252
2017-10-16	201.95	202.83	197.86	202.68	22105442
2017-10-17	200.11	204.38	197.77	199.48	23900118
2017-10-18	199.99	200.01	194.25	195.54	11198938
2017-10-19	193.01	195.25	191.16	195.13	7034602
2017-10-20	195.90	196.38	193.77	194.16	5995568
2017-10-23	194.17	194.90	191.03	192.47	6979994
2017-10-24	192.75	196.74	191.40	196.02	7069108
2017-10-25	195.38	197.06	193.01	193.77	5315269
2017-10-26	194.66	197.61	194.08	195.21	5185830
2017-10-27	197.20	200.65	196.22	199.54	8128567
2017-10-30	199.62	201.10	197.07	198.37	5439563
2017-10-31	198.21	198.59	195.22	196.43	5518595
2017-11-01	197.24	199.20	196.00	198.00	5017420
2017-11-02	197.45	199.44	197.09	199.32	3606332
2017-11-03	199.80	200.55	197.99	200.01	3678829
2017-11-06	200.00	202.48	198.09	200.13	5846581
2017-11-07	200.00	200.61	194.80	195.89	6467969
2017-11-08	196.00	197.09	194.74	196.44	4237398
2017-11-09	194.46	194.49	190.81	193.90	5979925
2017-11-10	191.61	192.59	189.50	192.02	6622168
2017-11-13	191.12	196.05	191.00	195.08	4606951
2017-11-14	193.64	195.88	193.00	195.71	3450513
2017-11-15	194.54	195.42	191.53	192.12	4203072
2017-11-16	194.33	197.70	193.75	195.51	5678355
2017-11-17	195.74	195.95	192.65	193.20	3906333
2017-11-20	193.30	194.32	191.90	194.10	3827474
2017-11-21	195.04	197.52	194.97	196.23	4787311
2017-11-22	196.58	196.75	193.63	196.32	5895402
2017-11-24	196.65	196.90	195.33	195.75	2160535
2017-11-27	195.56	195.85	194.00	195.05	3210145
2017-11-28	195.34	199.68	194.01	199.18	6981094
2017-11-29	198.91	199.03	184.32	188.15	14202713
2017-11-30	190.31	190.86	186.68	187.58	6630051
2017-12-01	186.99	189.80	185.00	186.82	6219531
2017-12-04	189.36	189.72	178.38	184.04	9069765
2017-12-05	183.50	188.14	181.19	184.21	5783697
2017-12-06	183.38	186.48	182.88	185.30	5490088
2017-12-07	185.71	187.34	183.22	185.20	4659542
2017-12-08	186.50	189.42	186.30	188.54	4987270
2017-12-11	187.85	189.42	185.91	186.22	5298583
2017-12-12	186.01	187.85	184.82	185.73	4265907
2017-12-13	186.10	188.69	185.41	187.86	4710041
2017-12-14	187.98	192.64	187.20	189.56	7792849
2017-12-15	189.61	191.43	188.01	190.12	7285641
2017-12-18	191.20	191.65	188.90	190.42	5010961
2017-12-19	190.18	190.30	185.75	187.02	7032978
2017-12-20	187.94	189.11	185.26	188.82	6545394
2017-12-21	189.44	190.95	187.58	188.62	4729836
2017-12-22	188.33	190.95	186.80	189.94	3878904
2017-12-26	189.78	189.94	186.40	187.76	3045652
2017-12-27	187.80	188.10	185.22	186.24	4002098
2017-12-28	187.18	194.49	186.85	192.71	10107392
2017-12-29	192.51	193.95	191.22	191.96	5187606
2018-01-02	196.10	201.65	195.42	201.07	10966889
2018-01-03	202.05	206.21	201.50	205.05	8591369
2018-01-04	206.20	207.05	204.00	205.63	6029616
2018-01-05	207.25	210.02	205.59	209.99	7033240
2018-01-08	210.02	212.50	208.44	212.05	5580178
2018-01-09	212.11	212.98	208.59	209.31	6125855
2018-01-10	207.57	213.64	206.91	212.52	5951486
2018-01-11	214.29	217.75	213.35	217.24	7659485
2018-01-12	217.18	222.55	216.00	221.23	8199423
2018-01-16	224.24	226.07	217.20	221.53	13516067
2018-01-17	221.00	221.15	216.32	217.50	9123056
2018-01-18	220.34	220.58	216.55	220.33	8225339
2018-01-19	222.75	223.49	218.50	220.46	10548567
2018-01-22	222.00	227.79	221.20	227.58	17703293
2018-01-23	255.05	257.71	248.02	250.29	27705332
2018-01-24	250.88	261.71	249.31	261.30	17352448
2018-01-25	263.00	272.30	260.23	269.70	15336378
2018-01-26	271.49	274.60	268.76	274.60	11021839
2018-01-29	274.20	286.81	273.92	284.59	17529749
2018-01-30	277.00	282.73	272.70	278.80	12482852
2018-01-31	281.94	282.29	269.58	270.30	11695072
2018-02-01	266.41	271.95	263.38	265.07	9669011
2018-02-02	263.00	270.62	262.71	267.43	9123610
2018-02-05	262.00	267.90	250.03	254.26	11896053
2018-02-06	247.70	266.70	245.00	265.72	12595801
2018-02-07	266.58	272.45	264.33	264.56	8981548
2018-02-08	267.08	267.62	250.00	250.10	9306701
2018-02-09	253.85	255.80	236.11	249.47	16906942
2018-02-12	252.14	259.15	249.00	257.95	8534906
2018-02-13	257.29	261.41	254.70	258.27	6855151
2018-02-14	260.47	269.88	260.33	266.00	10971985
2018-02-15	270.03	280.50	267.63	280.27	10759667
2018-02-16	278.73	281.96	275.69	278.52	8312380
2018-02-20	277.74	285.81	276.61	278.55	7769023
2018-02-21	282.07	286.64	280.01	281.04	9371121
2018-02-22	283.88	284.50	274.45	278.14	8891535
2018-02-23	281.00	286.00	277.81	285.93	7301809
2018-02-26	288.75	295.65	287.01	294.16	10268633
2018-02-27	294.77	297.36	290.59	290.61	9416489
2018-02-28	293.10	295.75	290.78	291.38	7653454
2018-03-01	292.75	295.25	283.83	290.39	11932051
2018-03-02	284.65	301.18	283.23	301.05	13345313
2018-03-05	302.85	316.91	297.60	315.00	18986099
2018-03-06	319.88	325.79	316.50	325.22	18525844
2018-03-07	320.00	323.74	314.55	321.16	17132222
2018-03-08	322.20	322.92	314.13	317.00	11340066
2018-03-09	321.33	331.44	320.23	331.44	14500219
2018-03-12	333.56	333.98	318.60	321.30	20369152
2018-03-13	323.87	325.84	313.28	315.88	12917224
2018-03-14	318.16	323.88	317.70	321.55	10475073
2018-03-15	323.17	323.40	318.14	321.09	5642883
2018-03-16	321.42	324.11	318.37	318.45	7333734
2018-03-19	315.80	317.00	307.34	313.48	9925162
2018-03-20	313.26	319.50	312.80	317.50	5991945
2018-03-21	316.35	319.40	314.51	316.48	5263911
2018-03-22	313.07	314.12	305.66	306.70	8063305
2018-03-23	307.41	310.73	300.36	300.94	9529948
2018-03-26	309.36	321.03	302.00	320.35	11988274
2018-03-27	322.49	322.90	297.00	300.69	12068632
2018-03-28	298.39	298.80	281.61	285.77	18972912
2018-03-29	287.00	295.35	275.90	295.35	19145522
2018-04-02	291.94	292.87	275.05	280.29	13405760
2018-04-03	285.45	291.25	278.01	283.67	12694862
2018-04-04	273.63	290.31	271.22	288.94	12913978
2018-04-05	293.15	299.16	289.11	293.97	10655178
2018-04-06	289.10	298.85	285.65	288.85	11444777
2018-04-09	291.77	299.55	289.12	289.93	9853564
2018-04-10	297.68	298.95	291.69	298.07	10719097
2018-04-11	302.88	311.64	301.82	303.67	14877429
2018-04-12	309.72	311.13	306.75	309.25	10249403
2018-04-13	317.29	317.49	308.23	311.65	12046573
2018-04-16	315.99	316.10	304.00	307.78	20307921
2018-04-17	329.66	338.62	323.77	336.06	33866456
2018-04-18	336.30	338.82	331.10	334.52	11221139
2018-04-19	332.88	335.31	326.77	332.70	8438825
2018-04-20	332.22	336.51	326.00	327.77	9158655
2018-04-23	329.15	331.22	317.08	318.69	8968015
2018-04-24	319.22	320.25	302.31	307.02	13893217
2018-04-25	306.37	309.98	292.62	305.76	14919698
2018-04-26	310.00	316.63	305.58	313.98	9266699
2018-04-27	316.25	317.45	306.50	311.76	7074384
2018-04-30	311.07	317.88	310.12	312.46	6088787
2018-05-01	310.36	313.48	306.69	313.30	6036639
2018-05-02	311.65	317.10	310.40	313.36	5697120
2018-05-03	312.59	312.59	305.73	311.69	6135828
2018-05-04	308.71	320.98	307.67	320.09	8209513
2018-05-07	321.99	329.02	319.34	326.26	7117823
2018-05-08	325.90	327.35	323.05	326.89	4735738
2018-05-09	328.79	331.95	327.51	330.30	5633444
2018-05-10	331.50	332.06	327.34	329.60	5302254
2018-05-11	329.65	331.26	324.87	326.46	4589731
2018-05-14	327.25	330.50	327.04	328.53	4089800
2018-05-15	325.94	326.94	322.43	326.13	4746096
2018-05-16	326.28	329.72	325.14	328.19	3671690
2018-05-17	327.53	330.45	323.17	325.22	4935708
2018-05-18	324.90	326.42	322.80	324.18	3577717
2018-05-21	327.11	331.88	325.45	331.82	6657326
2018-05-22	334.05	336.63	331.15	331.62	5964448
2018-05-23	329.04	345.00	328.09	344.72	10049147
2018-05-24	344.34	354.00	341.12	349.29	14758553
2018-05-25	349.90	354.36	348.83	351.29	7817400
2018-05-29	351.50	356.10	346.71	349.73	9717921
2018-05-30	352.37	354.00	349.26	353.54	5685531
2018-05-31	353.80	355.53	350.21	351.60	6921687
2018-06-01	353.88	359.99	352.82	359.93	7112292
2018-06-04	362.68	363.00	355.51	361.81	7681995
2018-06-05	363.32	369.83	361.41	365.80	8358045
2018-06-06	367.78	369.68	363.33	367.45	7712302
2018-06-07	368.54	368.70	357.80	361.40	8278040
2018-06-08	358.06	362.39	356.25	360.57	5225736
2018-06-11	361.88	365.67	360.91	361.45	4432445
2018-06-12	363.60	365.98	362.00	363.83	4290969
2018-06-13	367.53	384.25	364.11	379.93	18222799
2018-06-14	384.27	395.03	383.25	392.87	14598333
2018-06-15	390.71	398.86	387.51	391.98	13588114
2018-06-18	387.72	393.16	386.50	390.40	6824794
2018-06-19	389.50	405.29	388.50	404.98	16697104
2018-06-20	415.15	419.47	409.60	416.76	16494572
2018-06-21	421.38	423.21	406.37	415.44	18389936
2018-06-22	419.98	420.50	409.65	411.09	10428621
2018-06-25	404.69	405.99	378.75	384.48	22490922
2018-06-26	393.28	404.78	389.05	399.39	15191157
2018-06-27	407.56	411.59	390.00	390.39	16541426
2018-06-28	395.00	396.90	387.10	395.42	12219888
2018-06-29	399.19	401.33	390.55	391.43	9252511
2018-07-02	385.45	398.38	380.00	398.18	8142457
2018-07-03	399.49	399.98	389.50	390.52	5280344
2018-07-05	393.80	399.24	390.86	398.39	8448937
2018-07-06	397.45	408.65	395.52	408.25	8629606
2018-07-09	415.95	419.12	411.10	418.97	11127477
2018-07-10	417.24	419.44	413.08	415.63	9382944
2018-07-11	411.34	419.77	410.60	418.65	9713904
2018-07-12	415.16	416.79	407.80	413.50	12743273
2018-07-13	409.19	410.00	395.08	395.80	15747266
2018-07-16	398.98	403.36	391.75	400.48	22959984
2018-07-17	346.95	385.00	344.00	379.48	58410362
2018-07-18	381.24	383.13	372.36	375.13	21746266
2018-07-19	371.06	375.75	363.00	364.23	16878681
2018-07-20	364.92	370.50	360.14	361.05	15113740
2018-07-23	359.15	363.90	353.60	362.66	11505232
2018-07-24	366.94	367.40	354.56	357.32	12851457
2018-07-25	357.57	363.28	355.65	362.87	8516248
2018-07-26	358.19	365.54	356.63	363.09	6993684
2018-07-27	366.85	367.00	351.65	355.21	8949491
2018-07-30	351.93	352.03	334.02	334.96	18260710
2018-07-31	331.51	342.50	328.00	337.45	14085369
2018-08-01	335.87	344.41	334.02	338.38	7790477
2018-08-02	337.23	345.00	334.71	344.50	7131328
2018-08-03	347.75	347.86	338.48	343.09	8848367
2018-08-06	342.87	351.98	341.74	350.92	8198076
2018-08-07	353.23	357.31	349.01	351.83	7970930
2018-08-08	352.21	352.29	346.61	347.61	5402465
2018-08-09	347.96	352.44	345.82	349.36	4820313
2018-08-10	346.91	349.10	344.42	345.87	4337481
2018-08-13	339.89	347.19	339.07	341.31	6893649
2018-08-14	342.09	342.41	336.25	337.49	5805182
2018-08-15	334.03	335.50	321.00	326.40	11784485
2018-08-16	329.90	331.17	321.21	322.44	6689733
2018-08-17	319.01	324.37	312.96	316.78	10407908
2018-08-20	314.64	331.60	310.93	327.73	13591100
2018-08-21	331.00	341.50	329.70	338.02	14783246
2018-08-22	338.49	346.21	337.41	344.44	8930669
2018-08-23	348.11	350.08	337.65	339.17	11336425
2018-08-24	346.00	359.15	344.54	358.82	14729137
2018-08-27	367.15	374.49	360.00	364.58	17427304
2018-08-28	367.23	369.99	360.38	368.49	9222617
2018-08-29	367.20	369.86	362.91	368.04	8118734
2018-08-30	365.00	376.81	363.54	370.98	10981013
2018-08-31	370.66	376.00	367.08	367.68	7943443
2018-09-04	366.47	368.88	361.26	363.60	7605161
2018-09-05	360.00	363.39	335.83	341.18	13092847
2018-09-06	347.44	356.00	341.99	346.46	13050156
2018-09-07	342.20	355.75	341.25	348.68	9105817
2018-09-10	352.27	352.50	343.08	348.41	5752184
2018-09-11	344.67	356.15	343.90	355.93	6198063
2018-09-12	359.08	370.43	356.24	369.95	10480769
2018-09-13	371.91	374.09	366.84	368.15	8366122
2018-09-14	368.55	371.09	363.46	364.56	4756426
2018-09-17	364.22	367.33	349.57	350.35	7071945
2018-09-18	353.67	368.15	351.56	367.65	10413981
2018-09-19	373.95	377.61	359.17	366.96	11876841
2018-09-20	370.26	370.26	363.17	365.36	6768086
2018-09-21	366.59	372.22	360.74	361.19	11930568
2018-09-24	359.00	373.64	354.33	369.61	9322522
2018-09-25	370.23	371.34	364.49	369.43	6799816
2018-09-26	373.59	382.00	370.88	377.88	13799728
2018-09-27	379.87	383.20	376.00	380.71	7326246
2018-09-28	379.24	380.80	373.73	374.13	7114878
2018-10-01	375.85	386.11	375.59	381.43	8376560
2018-10-02	384.38	386.80	373.83	377.14	8638717
2018-10-03	378.53	380.93	374.88	377.05	5798605
2018-10-04	375.88	375.92	360.40	363.65	9074350
2018-10-05	359.77	363.50	343.00	351.35	13522957
2018-10-08	345.18	352.95	338.11	349.10	12375496
2018-10-09	348.48	358.72	347.09	355.71	8754990
2018-10-10	353.52	355.15	325.39	325.89	17183120
2018-10-11	324.94	334.20	315.81	321.10	16082056
2018-10-12	339.57	341.30	328.90	339.56	14870830
2018-10-15	337.63	339.21	326.93	333.13	11214956
2018-10-16	337.24	347.95	330.56	346.40	20156418
2018-10-17	378.33	380.00	356.50	364.70	32610947
2018-10-18	360.67	362.20	346.05	346.71	18461040
2018-10-19	351.00	355.80	332.20	332.67	16717233
2018-10-22	333.10	335.80	320.34	329.54	17097175
2018-10-23	318.00	336.58	316.77	333.16	14907326
2018-10-24	332.28	333.00	300.73	301.83	19039297
2018-10-25	307.12	319.94	305.25	312.87	13346921
2018-10-26	300.51	313.99	292.30	299.83	19616041
2018-10-29	305.26	307.89	275.40	284.84	21698841
2018-10-30	275.57	290.53	271.21	285.81	23685702
2018-10-31	297.77	311.50	295.05	301.78	20360342
2018-11-01	304.59	318.45	296.67	317.38	15121450
2018-11-02	318.00	321.88	308.33	309.10	13404646
2018-11-05	311.10	317.53	303.74	315.44	10283044
2018-11-06	314.76	320.22	305.30	310.84	9710424
2018-11-07	312.90	328.56	311.00	327.50	13328328
2018-11-08	328.00	332.05	316.61	317.92	11023853
2018-11-09	311.07	312.98	298.01	303.47	13480792
2018-11-12	300.00	302.49	290.63	294.07	10924827
2018-11-13	295.00	303.55	289.10	294.40	12232162
2018-11-14	300.40	301.84	278.30	286.73	16853574
2018-11-15	285.51	292.50	282.16	290.06	9967098
2018-11-16	287.14	291.72	281.00	286.21	9099485
2018-11-19	283.79	285.09	269.15	270.60	12993797
2018-11-20	254.63	276.34	250.00	266.98	16693809
2018-11-21	274.42	275.34	261.51	262.13	11023037
2018-11-23	260.11	265.50	256.84	258.82	5245123
2018-11-26	260.55	266.25	253.80	261.43	12498560
2018-11-27	259.24	269.08	256.14	266.63	11149501
2018-11-28	271.98	284.00	263.34	282.65	14801333
2018-11-29	282.32	290.49	275.50	288.75	15431538
2018-11-30	288.00	290.81	283.06	286.13	11860117
2018-12-03	293.19	298.72	284.58	290.30	14117370
2018-12-04	288.13	295.74	274.72	275.33	12800586
2018-12-06	268.33	283.22	267.14	282.88	13074324
2018-12-07	282.48	284.21	263.38	265.14	12466711
2018-12-10	264.19	271.18	260.61	269.70	9605553
2018-12-11	274.08	274.50	262.76	265.32	9843199
2018-12-12	267.66	281.77	266.48	274.88	11456716
2018-12-13	277.64	279.32	271.85	276.02	8379292
2018-12-14	271.81	277.67	265.00	266.84	9915319
2018-12-17	266.51	272.98	261.08	262.80	9634734
2018-12-18	263.30	275.75	263.29	270.94	10350079
2018-12-19	269.96	280.87	263.77	266.77	13788448
2018-12-20	264.64	269.90	251.88	260.58	16792928
2018-12-21	263.83	264.50	241.29	246.39	21397595
2018-12-24	242.00	250.65	233.68	233.88	9547616
2018-12-26	233.92	254.50	231.23	253.67	14402735
2018-12-27	250.11	255.59	240.10	255.57	12235217
2018-12-28	257.94	261.91	249.80	256.08	10987286
2018-12-31	260.16	270.10	260.00	267.66	13508920
2019-01-02	259.28	269.75	256.58	267.66	11679528
2019-01-03	270.20	275.79	264.43	271.20	14969647
2019-01-04	281.88	297.80	278.54	297.57	19330102
2019-01-07	302.10	316.80	301.65	315.34	18620116
2019-01-08	319.98	320.59	308.01	320.27	15359180
2019-01-09	317.71	323.35	313.50	319.96	13343152
2019-01-10	314.57	325.37	312.50	324.66	13472475
2019-01-11	330.96	341.09	328.52	337.59	19500429
2019-01-14	334.24	335.48	329.13	332.94	10499582
2019-01-15	349.60	357.22	347.00	354.64	21181234
2019-01-16	354.00	358.85	348.11	351.39	15385548
2019-01-17	349.50	355.79	346.41	353.19	18871195
2019-01-18	351.97	353.00	336.73	339.10	26621040
2019-01-22	334.89	336.88	321.03	325.16	17941416
2019-01-23	328.25	331.75	318.60	321.99	13480138
2019-01-24	320.60	331.80	319.00	326.67	11131627
2019-01-25	328.72	340.00	328.51	338.05	11166609
2019-01-28	334.70	336.30	328.88	335.66	8652082
2019-01-29	335.87	338.22	328.15	328.90	7655189
2019-01-30	332.75	341.78	330.80	340.66	9234530
2019-01-31	339.68	345.99	338.09	339.50	8535517
2019-02-01	337.18	346.84	336.50	339.85	9827760
2019-02-04	342.60	352.00	341.30	351.34	9051387
2019-02-05	353.20	360.00	352.90	355.81	9046623
2019-02-06	357.00	357.04	347.19	352.19	6717662
2019-02-07	347.90	348.75	339.02	344.71	7864529
2019-02-08	338.00	348.00	338.00	347.57	7561391
2019-02-11	350.00	352.87	344.81	345.73	5454863
2019-02-12	348.09	360.00	346.52	359.97	10429399
2019-02-13	357.30	359.60	350.28	351.77	10559146
2019-02-14	351.75	360.45	348.33	359.07	9295338
2019-02-15	358.47	364.40	355.50	356.87	9229980
2019-02-19	355.80	365.00	355.32	361.92	7396559
2019-02-20	364.85	366.71	356.70	359.91	8110741
2019-02-21	360.03	362.85	353.88	356.97	6227897
2019-02-22	360.34	366.13	360.05	363.02	7088214
2019-02-25	367.01	371.49	363.79	363.91	7569320
2019-02-26	362.98	365.70	359.33	364.97	4944593
2019-02-27	363.50	368.03	359.80	362.87	5629945
2019-02-28	362.47	366.39	357.71	358.10	6186763
2019-03-01	362.26	362.87	354.69	357.32	5526539
2019-03-04	359.72	362.25	348.04	351.04	7486996
2019-03-05	351.46	356.17	348.25	354.30	5937754
2019-03-06	353.60	359.88	351.70	359.61	6211895
2019-03-07	360.16	362.86	350.50	352.60	6151331
2019-03-08	345.75	349.92	342.47	349.60	6898838
2019-03-11	352.00	358.98	350.03	358.86	5387285
2019-03-12	359.37	360.13	353.80	356.27	5164571
2019-03-13	355.81	362.48	352.77	361.21	6444092
2019-03-14	360.50	363.84	358.10	358.82	5271429
2019-03-15	361.02	364.00	358.89	361.46	8443210
2019-03-18	362.47	370.97	361.86	363.44	7194726
2019-03-19	366.40	366.96	356.80	358.78	7541425
2019-03-20	358.91	375.90	357.01	375.22	10917165
2019-03-21	374.00	379.00	370.61	377.87	8544017
2019-03-22	375.95	376.43	360.04	361.01	8661346
2019-03-25	359.00	367.04	357.44	366.23	8473845
2019-03-26	367.87	368.38	358.02	359.97	7666475
2019-03-27	361.00	362.47	350.37	353.37	7852370
2019-03-28	354.49	355.94	349.20	354.61	4360960
2019-03-29	357.16	358.25	353.71	356.56	4705636
2019-04-01	359.00	368.33	358.51	366.96	7036097
2019-04-02	366.25	368.42	362.22	367.72	5158742
2019-04-03	369.26	373.41	366.19	369.75	5376623
2019-04-04	370.07	372.05	362.40	367.88	4627305
2019-04-05	369.00	369.80	364.66	365.49	3905493
2019-04-08	365.11	365.94	359.93	361.41	4653810
2019-04-09	360.54	366.74	359.00	364.71	5439228
2019-04-10	365.79	368.85	362.25	363.92	4545561
2019-04-11	365.00	370.12	360.81	367.65	6526899
2019-04-12	360.69	361.75	349.36	351.14	15646199
2019-04-15	350.71	352.21	342.27	348.87	8842344
2019-04-16	355.00	364.48	352.72	359.46	18740232
2019-04-17	365.05	368.76	350.60	354.74	18054101
2019-04-18	355.00	360.41	351.64	360.35	8353165
2019-04-22	359.70	377.69	359.00	377.34	11980534
2019-04-23	375.45	384.80	374.71	381.89	10089820
2019-04-24	381.07	381.90	373.27	374.23	6541872
2019-04-25	374.49	374.76	365.70	368.33	6255496
2019-04-26	368.35	375.14	366.24	374.85	5621901
2019-04-29	373.68	374.58	369.12	371.83	3821703
2019-04-30	369.56	374.50	368.35	370.54	3870095
2019-05-01	374.00	385.99	373.17	378.81	9257284
2019-05-02	378.00	383.50	374.51	379.06	5398167
2019-05-03	381.53	385.03	378.27	385.03	5130301
2019-05-06	377.69	381.35	376.00	378.67	5793144
2019-05-07	377.00	379.91	365.81	370.46	6974924
2019-05-08	367.92	369.00	361.36	364.37	6571957
2019-05-09	360.90	364.20	352.75	362.75	5882572
2019-05-10	361.62	365.26	353.06	361.04	5657123
2019-05-13	352.29	354.26	343.10	345.26	8026697
2019-05-14	348.71	349.95	342.50	345.61	5353029
2019-05-15	343.34	356.50	341.39	354.99	6340118
2019-05-16	356.37	364.00	353.94	359.31	6441463
2019-05-17	356.39	359.62	353.79	354.45	4725448
2019-05-20	351.23	352.42	345.40	348.11	4621515
2019-05-21	350.95	356.43	349.93	354.27	4026369
2019-05-22	358.01	370.46	357.30	359.73	6229389
2019-05-23	355.50	357.42	347.70	352.21	5630443
2019-05-24	355.41	359.44	353.79	354.39	3830963
2019-05-28	354.39	361.20	353.64	354.78	4717144
2019-05-29	353.60	353.85	345.90	349.19	5658913
2019-05-30	350.55	354.21	348.30	351.85	4008042
2019-05-31	347.22	349.34	342.92	343.28	5023449
2019-06-03	343.56	347.66	332.65	336.63	7849589
2019-06-04	345.00	353.61	343.25	353.40	7891632
2019-06-05	354.38	357.88	348.71	355.73	5020081
2019-06-06	354.84	358.21	352.09	357.13	3709955
2019-06-07	357.39	365.15	355.69	360.87	4777321
2019-06-10	363.65	367.10	349.29	352.01	7810261
2019-06-11	355.00	357.58	348.50	351.27	5396712
2019-06-12	351.82	353.61	343.23	345.56	4584704
2019-06-13	347.23	348.50	339.25	343.43	6209347
2019-06-14	341.63	343.40	336.16	339.73	5019011
2019-06-17	342.69	351.77	342.06	350.62	5358219
2019-06-18	355.57	361.50	353.75	357.12	5428542
2019-06-19	361.72	364.74	356.12	363.52	5667156
2019-06-20	365.91	370.12	361.22	365.21	5899467
2019-06-21	365.00	371.45	365.00	369.21	7448356
2019-06-24	370.27	375.00	370.20	371.04	4830240
2019-06-25	370.75	371.00	358.29	360.30	5750383
2019-06-26	361.60	366.79	361.60	362.20	3669677
2019-06-27	363.20	370.85	363.20	370.02	4138575
2019-06-28	370.26	371.54	364.87	367.32	4592706
2019-07-01	373.50	376.66	372.00	374.60	5001518
2019-07-02	374.89	376.00	370.31	375.43	3628962
2019-07-03	376.69	381.99	375.84	381.72	3799009
2019-07-05	378.29	381.40	375.56	380.55	3732162
2019-07-08	378.19	378.25	375.36	376.16	3113402
2019-07-09	379.06	384.76	377.50	379.93	6932822
2019-07-10	382.77	384.34	377.40	381.00	5878790
2019-07-11	381.10	384.54	378.80	379.50	4336287
2019-07-12	378.68	379.74	372.79	373.25	6636937
2019-07-15	372.94	373.68	362.30	366.60	7944680
2019-07-16	370.09	371.34	364.92	365.99	5863222
2019-07-17	366.25	366.50	361.75	362.44	13639536
2019-07-18	323.76	329.85	320.30	325.21	31305899
2019-07-19	323.40	325.85	314.23	315.10	16302482
2019-07-22	312.00	314.54	305.81	310.62	17725334
2019-07-23	311.44	313.50	306.00	307.30	9171068
2019-07-24	310.51	319.99	307.25	317.94	11961818
2019-07-25	318.86	327.69	316.30	326.46	10798496
2019-07-26	328.79	336.00	327.50	335.78	10847495
2019-07-29	335.98	336.40	328.77	332.70	5782817
2019-07-30	329.20	329.65	323.23	325.93	6029320
2019-07-31	325.16	331.77	318.53	322.99	6259494
2019-08-01	324.25	328.58	318.74	319.50	6563156
2019-08-02	317.49	319.41	311.80	318.83	6280343
2019-08-05	310.96	313.42	304.68	307.63	8692485
2019-08-06	310.58	311.88	305.30	310.10	6179090
2019-08-07	302.56	305.00	296.81	304.29	9322433
2019-08-08	311.03	316.36	306.63	315.90	5905865
2019-08-09	313.74	316.64	305.68	308.93	5349059
2019-08-12	305.46	312.89	303.24	310.83	6531722
2019-08-13	309.77	316.43	308.16	312.28	5338761
2019-08-14	308.01	308.41	298.01	299.11	7355753
2019-08-15	299.50	300.63	288.00	295.76	9683384
2019-08-16	298.86	303.55	296.27	302.80	7090757
2019-08-19	306.25	311.75	304.75	309.38	4951733
2019-08-20	304.57	305.00	297.68	298.99	7352162
2019-08-21	301.61	302.88	296.20	297.81	5689746
2019-08-22	298.65	300.33	293.15	296.93	4977042
2019-08-23	295.00	299.01	290.32	291.44	6331189
2019-08-26	295.24	296.95	292.50	294.98	4696982
2019-08-27	294.54	296.77	287.20	291.03	6314559
2019-08-28	289.47	292.82	287.75	291.77	3958043
2019-08-29	295.00	299.93	294.99	296.78	4392532
2019-08-30	298.78	298.94	290.85	293.75	4447990
2019-09-03	290.82	293.90	288.06	289.29	3684177
2019-09-04	291.25	292.38	286.51	291.52	4653665
2019-09-05	285.32	293.97	282.79	293.25	8972356
2019-09-06	293.35	293.35	287.03	290.17	5166556
2019-09-09	294.81	301.55	290.60	294.34	8232744
2019-09-10	291.16	297.17	282.66	287.99	12320248
2019-09-11	285.70	292.65	284.61	288.27	7405949
2019-09-12	288.10	292.73	286.60	288.86	5010927
2019-09-13	290.61	296.62	290.04	294.15	6583124
2019-09-16	294.23	297.43	289.78	294.29	5307386
2019-09-17	294.50	299.15	291.79	298.60	4817119
2019-09-18	294.99	296.05	287.45	291.56	7841539
2019-09-19	291.56	293.81	283.40	286.60	8545761
2019-09-20	280.26	282.50	266.00	270.75	23954192
2019-09-23	268.35	273.39	261.89	265.92	13610294
2019-09-24	262.50	265.00	252.28	254.59	16392808
2019-09-25	255.71	266.60	253.70	264.75	11846748
2019-09-26	266.42	268.05	260.20	263.31	7696858
2019-09-27	266.18	267.44	260.39	263.08	7367491
2019-09-30	264.00	268.88	262.78	267.62	6823100
2019-10-01	267.35	272.20	264.03	269.58	8786284
2019-10-02	263.61	269.35	262.19	268.03	7773299
2019-10-03	267.78	268.84	257.01	268.15	9068810
2019-10-04	268.20	275.48	266.47	272.79	9992774
2019-10-07	271.99	276.68	271.28	274.46	6796811
2019-10-08	273.03	275.53	270.64	270.72	6302269
2019-10-09	270.02	271.00	264.57	267.53	6843488
2019-10-10	265.97	280.53	265.03	280.48	10961191
2019-10-11	284.80	287.87	275.89	282.93	8817301
2019-10-14	283.93	286.93	282.00	285.53	5543120
2019-10-15	283.82	285.87	279.40	284.25	7728161
2019-10-16	283.12	288.17	280.74	286.28	18413335
2019-10-17	304.49	308.75	288.30	293.35	38462343
2019-10-18	289.36	290.90	273.36	275.30	23449638
2019-10-21	272.89	279.94	269.00	278.05	12633959
2019-10-22	271.16	275.41	265.80	266.69	11865593
2019-10-23	268.06	273.92	266.63	271.27	7154430
2019-10-24	271.81	274.02	268.80	271.50	4911033
2019-10-25	270.68	277.77	270.18	276.82	4747829
2019-10-28	278.05	285.75	277.35	281.86	6248433
2019-10-29	281.87	284.41	277.55	281.21	4356181
2019-10-30	284.34	293.49	283.00	291.45	9345562
2019-10-31	291.00	291.45	284.78	287.41	5090021
2019-11-01	288.70	289.12	283.02	286.81	5594293
2019-11-04	288.00	295.39	287.16	292.86	5566213
2019-11-05	289.99	291.19	286.31	288.03	4062370
2019-11-06	288.19	290.56	285.84	288.59	3438257
2019-11-07	290.70	298.19	288.27	289.57	5928471
2019-11-08	288.73	293.99	287.51	291.57	4509588
2019-11-11	289.16	296.36	288.50	294.18	3945885
2019-11-12	295.32	295.35	288.70	292.01	5774833
2019-11-13	291.03	293.41	281.14	283.11	9233066
2019-11-14	283.25	290.63	283.22	289.62	6539771
2019-11-15	290.59	295.82	287.57	295.03	6337779
2019-11-18	296.00	304.99	293.28	302.57	8621566
2019-11-19	304.01	305.67	298.52	302.60	5919710
2019-11-20	301.01	308.25	301.00	305.16	5115546
2019-11-21	306.00	312.69	304.26	311.69	7488373
2019-11-22	309.10	311.40	304.41	310.48	5970056
2019-11-25	308.83	315.73	305.25	315.55	7878943
2019-11-26	315.00	316.50	311.69	312.49	5328348
2019-11-27	313.93	316.82	312.75	315.93	4100975
2019-11-29	315.78	316.62	313.34	314.66	2411749
2019-12-02	314.39	314.39	303.75	309.99	6223135
2019-12-03	302.22	307.36	301.88	306.16	5272447
2019-12-04	308.43	308.43	303.27	304.32	3513551
2019-12-05	305.27	306.48	298.81	302.86	4618867
2019-12-06	304.70	307.85	302.60	307.35	4459684
2019-12-09	307.35	311.49	302.44	302.50	5766006
2019-12-10	296.12	298.94	292.02	293.12	10481239
2019-12-11	294.49	299.43	294.20	298.93	5607155
2019-12-12	295.67	299.17	295.06	298.44	4771404
2019-12-13	298.50	301.80	297.25	298.50	3883069
2019-12-16	300.85	305.71	298.63	304.21	4660166
2019-12-17	307.36	316.80	306.60	315.48	10437127
2019-12-18	316.26	325.36	315.60	320.80	11210737
2019-12-19	324.50	332.83	324.18	332.22	9833355
2019-12-20	335.00	338.00	330.60	336.90	9923260
2019-12-23	337.76	337.95	331.02	333.10	5767937
2019-12-24	334.01	335.70	331.60	333.20	2019322
2019-12-26	334.60	336.46	332.01	332.63	3595854
2019-12-27	332.96	333.82	326.01	329.09	5037156
2019-12-30	329.08	329.19	322.86	323.31	4315267
2019-12-31	322.00	324.92	321.09	323.57	3714837
2020-01-02	326.10	329.98	324.78	329.81	4348493
2020-01-03	326.78	329.86	325.53	325.90	3795466
2020-01-06	323.12	336.36	321.20	335.83	5668577
2020-01-07	336.47	336.70	330.30	330.75	4742458
2020-01-08	331.49	342.70	331.05	339.26	7109117
2020-01-09	342.00	343.42	334.61	335.66	4717430
2020-01-10	337.13	338.50	327.27	329.05	4720540
2020-01-13	331.80	340.85	331.51	338.92	6296174
2020-01-14	344.40	345.38	335.52	338.69	7201544
2020-01-15	338.68	343.17	336.60	339.07	5158035
2020-01-16	343.50	343.56	335.85	338.62	5015997
2020-01-17	341.00	341.57	337.38	339.67	6066547
2020-01-21	340.00	341.00	332.59	338.11	14350322
2020-01-22	332.55	336.30	323.60	326.00	21729959
2020-01-23	326.04	349.88	325.01	349.60	18200293
2020-01-24	348.46	359.85	345.88	353.16	17939681
2020-01-27	345.95	351.90	341.02	342.88	7709482
2020-01-28	345.88	352.40	342.78	348.52	6821581
2020-01-29	349.00	349.40	338.55	343.16	7649183
2020-01-30	341.10	348.20	339.25	347.74	5328136
2020-01-31	347.39	347.39	340.98	345.09	5230001
2020-02-03	347.24	359.63	346.28	358.00	6674885
2020-02-04	361.00	369.57	356.10	369.01	7161451
2020-02-05	375.13	375.25	362.30	369.67	6437026
2020-02-06	369.60	371.55	362.51	366.95	3920428
2020-02-07	365.04	371.80	363.57	366.77	4385227
2020-02-10	365.00	374.80	362.52	371.07	5294138
2020-02-11	373.75	378.11	369.72	373.69	4772870
2020-02-12	377.18	380.62	375.88	380.01	4624772
2020-02-13	376.96	385.37	376.51	381.40	4485383
2020-02-14	381.47	385.15	379.43	380.40	3736266
2020-02-18	379.30	389.54	379.19	387.78	5180400
2020-02-19	388.12	392.95	384.90	386.19	4896368
2020-02-20	386.56	389.70	376.68	386.00	4079425
2020-02-21	385.33	387.32	377.90	380.07	3935618
2020-02-24	364.76	372.82	361.00	368.70	6936418
2020-02-25	372.00	375.65	357.72	360.09	6481243
2020-02-26	366.31	382.00	365.00	379.24	8961126
2020-02-27	371.46	391.56	370.60	371.71	10967699
2020-02-28	364.21	376.77	356.80	369.03	11178572
2020-03-02	373.11	381.36	364.50	381.05	6997891
2020-03-03	381.03	393.52	367.40	368.77	8364623
2020-03-04	377.77	384.01	370.51	383.79	5487340
2020-03-05	381.00	391.40	368.64	372.78	8746985
2020-03-06	367.70	371.31	356.85	368.97	8147165
2020-03-09	343.86	357.47	341.72	346.49	7405458
2020-03-10	356.43	364.54	347.85	364.13	7604444
2020-03-11	358.92	362.98	344.79	349.92	6058782
2020-03-12	326.50	335.72	307.32	315.25	12071591
2020-03-13	330.51	336.42	307.39	336.30	9458197
2020-03-16	306.63	334.35	294.75	298.84	10559940
2020-03-17	306.19	322.90	290.25	319.75	10013913
2020-03-18	302.40	331.58	300.00	315.47	12593647
2020-03-19	324.33	348.51	316.82	332.03	10615957
2020-03-20	342.31	350.49	332.00	332.83	10853846
2020-03-23	347.89	366.11	340.88	360.27	13449378
2020-03-24	369.99	372.93	353.03	357.32	11638683
2020-03-25	361.02	362.00	339.17	342.39	8767171
2020-03-26	344.00	363.84	341.73	362.99	7235016
2020-03-27	359.09	368.56	353.00	357.12	7948775
2020-03-30	363.00	377.80	361.17	370.96	8621964
2020-03-31	367.93	383.01	366.44	375.50	9366464
2020-04-01	376.05	380.23	361.02	364.08	6672454
2020-04-02	364.08	370.99	360.06	370.08	4592477
2020-04-03	367.47	370.90	357.51	361.76	4860768
2020-04-06	365.22	380.29	361.71	379.96	8183921
2020-04-07	380.00	381.33	369.34	372.28	7046438
2020-04-08	374.01	378.39	368.31	371.12	6908879
2020-04-09	371.06	372.10	363.03	370.72	7711296
2020-04-13	371.31	400.51	367.70	396.72	11692922
2020-04-14	397.50	417.82	394.85	413.55	11580983
2020-04-15	413.00	434.98	412.25	426.75	13561222
2020-04-16	437.00	449.52	431.61	439.17	16128666
2020-04-17	431.00	432.00	414.70	422.96	12616258
2020-04-20	435.17	444.49	430.56	437.49	12655818
2020-04-21	444.77	447.00	425.60	433.83	23177550
2020-04-22	429.73	433.00	413.00	421.42	21123773
2020-04-23	419.26	438.41	419.26	426.70	13952330
2020-04-24	425.00	427.17	415.88	424.99	8670362
2020-04-27	425.00	429.00	420.84	421.38	6277480
2020-04-28	419.99	421.00	402.91	403.83	10101233
2020-04-29	399.53	415.86	393.60	411.89	9693137
2020-04-30	410.31	424.44	408.00	419.85	7953975
2020-05-01	415.10	427.97	411.73	415.27	8299858
2020-05-04	417.78	428.54	414.87	428.15	7799058
2020-05-05	427.56	431.00	421.56	424.68	6286293
2020-05-06	429.30	439.77	426.39	434.26	6660737
2020-05-07	436.89	438.88	430.66	436.53	5650281
2020-05-08	434.14	442.00	433.64	435.55	5054308
2020-05-11	436.33	444.89	435.56	440.52	5486037
2020-05-12	442.00	444.17	431.36	431.82	4598211
2020-05-13	435.69	447.00	427.27	438.27	7014563
2020-05-14	444.90	452.38	432.82	441.95	9007467
2020-05-15	440.70	455.00	437.51	454.19	7243998
2020-05-18	451.16	456.36	443.35	452.58	7780309
2020-05-19	453.40	458.97	450.47	451.04	4810487
2020-05-20	454.25	455.81	444.00	447.67	5607257
2020-05-21	448.56	448.96	430.25	436.25	9117325
2020-05-22	437.00	439.09	427.18	429.32	5422334
2020-05-26	427.77	428.50	413.14	414.77	7881115
2020-05-27	410.38	420.02	397.86	419.89	10446339
2020-05-28	417.24	422.37	411.50	413.44	5660160
2020-05-29	417.46	420.30	411.85	419.73	5270484
2020-06-01	418.83	426.72	415.98	425.92	3748573
2020-06-02	425.87	427.59	419.46	427.31	3494801
2020-06-03	426.95	427.10	418.05	421.97	4316044
2020-06-04	422.39	428.71	410.03	414.33	5410529
2020-06-05	407.29	420.24	404.25	419.60	5099561
2020-06-08	416.00	420.80	406.50	419.49	5851453
2020-06-09	421.65	434.73	420.31	434.05	6796999
2020-06-10	436.00	439.69	430.55	434.48	4896893
2020-06-11	428.20	445.57	424.16	425.56	7462868
2020-06-12	429.00	434.06	412.45	418.07	6461127
2020-06-15	421.40	426.49	415.42	425.50	4471499
2020-06-16	425.76	437.96	425.18	436.13	5514016
2020-06-17	441.82	450.46	439.22	447.77	6529568
2020-06-18	448.73	452.76	442.80	449.87	4277627
2020-06-19	449.12	453.97	445.60	453.72	5933651
2020-06-22	455.01	468.59	454.21	468.04	6272105
2020-06-23	466.50	474.01	464.50	466.26	5948436
2020-06-24	468.54	472.36	454.00	457.85	4826191
2020-06-25	458.86	467.01	454.00	465.91	4134513
2020-06-26	466.39	468.03	442.24	443.40	6804726
2020-06-29	445.23	447.67	432.14	447.24	4843978
2020-06-30	450.02	457.59	447.00	455.04	4198545
2020-07-01	454.00	488.23	454.00	485.64	9705870
2020-07-02	485.64	492.28	475.53	476.89	6351485
2020-07-06	480.77	499.50	479.80	493.81	7838990
2020-07-07	497.31	504.82	490.83	493.16	5669870
2020-07-08	498.58	505.10	493.81	502.78	5691682
2020-07-09	508.40	510.00	495.78	507.76	5840541
2020-07-10	519.73	555.88	511.28	548.73	21605587
2020-07-13	567.98	575.37	520.96	525.50	18399020
2020-07-14	517.08	525.50	490.49	524.88	15083300
2020-07-15	516.30	529.00	510.18	523.26	10066652
2020-07-16	526.48	535.54	504.36	527.39	24498994
2020-07-17	494.87	503.59	484.14	492.99	24991352
2020-07-20	489.14	504.50	484.20	502.41	11940306
2020-07-21	506.00	506.22	488.61	490.10	9127218
2020-07-22	492.19	497.20	487.20	489.82	6954078
2020-07-23	491.13	491.90	472.02	477.58	7722034
2020-07-24	468.77	487.17	467.54	480.45	7746247
2020-07-27	484.51	496.92	482.31	495.65	7863069
2020-07-28	496.02	497.79	487.76	488.51	5986727
2020-07-29	492.25	494.92	484.13	484.48	6611769
2020-07-30	480.71	488.35	477.51	485.80	6608569
2020-07-31	488.29	494.80	484.50	488.88	5924310
2020-08-03	490.86	503.09	490.23	498.62	5876190
2020-08-04	498.65	510.44	498.65	509.64	5607968
2020-08-05	508.68	510.10	501.20	502.11	4313526
2020-08-06	504.11	510.82	498.70	509.08	3725861
2020-08-07	505.45	508.29	486.68	494.73	5910348
2020-08-10	493.35	497.46	478.63	483.38	4691185
2020-08-11	479.75	480.92	466.55	466.93	7329226
2020-08-12	471.34	482.49	470.18	475.47	5441243
2020-08-13	478.40	484.45	476.45	481.33	3008933
2020-08-14	482.82	488.33	480.21	482.68	2943487
2020-08-17	484.19	486.24	479.10	482.35	2423545
2020-08-18	484.35	495.30	482.80	491.87	3505518
2020-08-19	493.93	494.50	483.50	484.53	3156218
2020-08-20	484.69	498.94	483.89	497.90	5132480
2020-08-21	496.46	498.13	490.00	492.31	3921293
2020-08-24	495.44	501.00	483.16	488.81	4762183
2020-08-25	488.19	492.47	485.09	490.58	5727721
2020-08-26	492.50	549.04	492.08	547.53	20373681
2020-08-27	537.78	541.00	521.25	526.27	9062912
2020-08-28	532.00	539.00	522.00	523.89	4417517
2020-08-31	521.16	531.99	517.58	529.56	4941409
2020-09-01	532.60	557.39	532.45	556.55	9581907
2020-09-02	553.78	556.50	537.37	552.84	5886930
2020-09-03	545.00	554.00	521.32	525.75	9071089
2020-09-04	520.18	527.36	485.98	516.05	8270118
2020-09-08	498.40	522.00	495.00	507.02	5572684
2020-09-09	519.21	520.00	492.57	500.19	6848127
2020-09-10	503.35	506.29	478.84	480.67	6240181
2020-09-11	486.49	493.73	476.81	482.03	5035200
2020-09-14	480.62	488.99	471.30	476.26	7359126
2020-09-15	484.00	497.47	481.63	495.99	5336992
2020-09-16	499.99	504.66	483.31	483.86	4401412
2020-09-17	475.16	478.40	463.27	470.20	5379301
2020-09-18	472.51	479.40	458.60	469.96	6717711
2020-09-21	467.69	487.78	466.32	487.35	5457539
2020-09-22	489.01	491.82	479.26	491.17	3482324
2020-09-23	491.04	491.04	469.00	470.61	3726423
2020-09-24	470.53	477.00	467.82	473.08	3727201
2020-09-25	474.39	484.87	468.03	482.88	3769436
2020-09-28	489.11	492.00	477.88	490.65	4773497
2020-09-29	489.50	496.29	486.53	493.48	3543193
2020-09-30	492.57	504.63	489.27	500.03	4634111
2020-10-01	506.03	529.55	503.60	527.51	8153710
2020-10-02	516.43	526.37	502.70	503.06	6071165
2020-10-05	506.80	520.99	501.70	520.65	4088069
2020-10-06	518.72	521.82	504.16	505.87	4199034
2020-10-07	518.00	536.49	515.82	534.66	7988683
2020-10-08	533.48	535.00	524.15	531.79	5386488
2020-10-09	537.83	544.28	535.00	539.44	4781259
2020-10-12	548.81	551.81	538.24	539.81	5391074
2020-10-13	540.56	557.65	537.20	554.09	5602498
2020-10-14	562.61	572.49	541.00	541.45	9510081
2020-10-15	545.52	551.22	535.10	541.94	5113126
2020-10-16	549.50	554.33	530.03	530.79	6347363
2020-10-19	537.07	541.80	525.38	530.72	7567506
2020-10-20	528.14	533.78	522.26	525.42	10047175
2020-10-21	501.03	506.85	488.25	489.05	17405708
2020-10-22	494.69	495.14	482.00	485.23	6997922
2020-10-23	488.11	490.06	481.35	488.28	4927862
2020-10-26	487.03	496.82	478.90	488.24	6186087
2020-10-27	490.01	490.49	482.93	488.93	3627175
2020-10-28	486.36	494.00	483.28	486.24	5992731
2020-10-29	488.50	513.90	479.34	504.21	11120689
2020-10-30	502.01	505.88	472.21	475.74	7813897
2020-11-02	478.87	486.30	475.00	484.12	4408193
2020-11-03	484.93	495.31	478.76	487.22	3690213
2020-11-04	495.36	507.73	493.98	496.95	5137330
2020-11-05	506.56	518.73	503.45	513.76	5372781
2020-11-06	515.00	515.21	502.51	514.73	4236349
2020-11-09	485.54	495.85	467.26	470.50	10419676
2020-11-10	470.95	484.60	463.41	480.24	8306142
2020-11-11	483.00	491.68	478.26	490.76	5460532
2020-11-12	491.00	496.52	480.43	486.77	5071155
2020-11-13	486.77	488.94	477.80	482.84	3006510
2020-11-16	480.00	485.58	477.30	479.10	3953563
2020-11-17	480.12	487.51	478.85	480.63	3698082
2020-11-18	481.95	488.61	477.72	481.79	3629237
2020-11-19	482.00	487.80	480.47	484.67	2254653
2020-11-20	485.22	494.76	481.57	488.24	4255924
2020-11-23	490.46	491.15	475.84	476.62	5416571
2020-11-24	478.84	484.05	475.89	482.88	3557894
2020-11-25	485.13	486.90	478.92	485.00	3598629
2020-11-27	486.58	493.25	481.85	491.36	2805762
2020-11-30	490.08	492.55	481.27	490.70	3530940
2020-12-01	492.34	509.47	491.98	504.58	5063234
2020-12-02	501.62	506.80	493.50	503.38	3028358
2020-12-03	502.99	508.77	496.04	497.52	2826116
2020-12-04	497.50	504.50	493.64	498.31	3666243
2020-12-07	500.01	517.76	497.77	515.78	4289293
2020-12-08	517.90	521.49	505.55	512.66	4228950
2020-12-09	510.53	514.50	491.29	493.60	4178768
2020-12-10	494.56	503.77	492.91	501.09	3018203
2020-12-11	495.00	503.34	494.85	503.22	3210928
2020-12-14	505.44	524.16	501.18	522.42	5770424
2020-12-15	518.50	524.70	513.56	519.78	3398209
2020-12-16	520.11	527.38	517.69	524.83	3682392
2020-12-17	529.00	535.49	526.44	532.90	3193377
2020-12-18	533.20	536.37	526.02	534.45	4502692
2020-12-21	530.05	532.62	521.15	528.91	3893964
2020-12-22	527.69	530.40	520.50	527.33	1908529
2020-12-23	524.76	526.32	514.20	514.48	2393187
2020-12-24	515.12	519.35	512.21	513.97	1143952
2020-12-28	516.43	523.66	507.13	519.12	2891867
2020-12-29	519.90	536.55	515.48	530.87	4022358
2020-12-30	530.13	533.26	523.69	524.59	1876286
2020-12-31	525.53	545.50	523.15	540.73	5392322
2021-01-04	539.00	540.80	515.09	522.86	4444407
2021-01-05	521.55	526.78	515.89	520.80	3133872
2021-01-06	511.97	513.10	499.50	500.49	5346210
2021-01-07	508.28	516.44	506.42	508.89	3686448
2021-01-08	511.31	513.24	504.51	510.40	2973949
2021-01-11	507.84	510.73	497.95	499.10	3812720
2021-01-12	500.00	501.09	485.67	494.25	5990425
2021-01-13	495.50	512.35	493.01	507.79	5032099
2021-01-14	507.35	514.50	499.58	500.86	4177357
2021-01-15	500.00	506.32	495.10	497.98	5895788
2021-01-19	501.00	509.25	493.54	501.77	12315813
2021-01-20	565.42	593.29	556.86	586.34	32637450
2021-01-21	582.45	588.75	570.40	579.84	11840634
2021-01-22	582.10	583.99	564.35	565.17	7550822
2021-01-25	567.00	569.75	548.65	556.78	7207329
2021-01-26	554.73	567.99	554.06	561.93	5023847
2021-01-27	550.71	556.42	515.73	523.28	8670277
2021-01-28	535.88	553.15	530.74	538.60	5968978
2021-01-29	538.00	541.00	530.18	532.39	4325264
2021-02-01	536.79	545.06	531.73	539.04	3547507
2021-02-02	542.01	555.48	538.94	548.16	3767569
2021-02-03	550.17	550.48	538.24	539.45	3172288
2021-02-04	539.81	559.48	537.51	552.16	5164537
2021-02-05	552.26	554.44	545.48	550.79	2376175
2021-02-08	555.00	555.00	543.70	547.92	2791721
2021-02-09	546.00	566.00	543.00	559.07	3703499
2021-02-10	562.50	566.65	553.46	563.59	3991264
2021-02-11	564.44	565.93	554.22	557.59	2730587
2021-02-12	556.94	561.25	550.85	556.52	2197128
2021-02-16	557.29	563.63	552.73	557.28	2624097
2021-02-17	550.99	555.25	543.03	551.34	2071590
2021-02-18	549.00	550.00	538.23	548.22	2457604
2021-02-19	548.00	548.99	538.81	540.22	2841457
2021-02-22	534.99	541.79	530.79	533.78	3078594
2021-02-23	525.00	548.54	518.28	546.15	4136532
2021-02-24	539.80	556.85	539.07	553.41	3245038
2021-02-25	550.27	556.48	535.75	546.70	4252879
2021-02-26	546.51	553.09	538.00	538.85	3755574
2021-03-01	545.57	552.14	542.00	550.64	3042180
2021-03-02	553.34	556.99	546.02	547.82	3042226
2021-03-03	545.93	548.01	517.81	520.70	5362443
2021-03-04	521.50	531.50	507.68	511.29	5034792
2021-03-05	511.98	517.76	498.79	516.39	5069973
2021-03-08	514.46	518.84	492.85	493.33	3981758
2021-03-09	507.31	513.11	503.82	506.44	3470042
2021-03-10	513.50	518.97	504.25	504.54	3771484
2021-03-11	512.20	530.24	510.71	523.06	4714469
2021-03-12	512.50	526.51	506.59	518.02	3981743
2021-03-15	516.32	520.73	508.03	520.25	3485519
2021-03-16	524.47	533.42	523.21	524.03	3238888
2021-03-17	522.00	528.37	514.30	524.44	2817376
2021-03-18	516.40	517.90	503.85	504.79	4096606
2021-03-19	504.96	513.19	501.63	512.18	4386360
2021-03-22	509.13	529.31	509.13	523.11	3360587
2021-03-23	529.87	543.12	529.40	535.09	5583461
2021-03-24	533.78	534.42	520.00	520.81	4102211
2021-03-25	516.99	518.53	497.00	502.86	4926764
2021-03-26	502.82	508.72	496.68	508.05	3467797
2021-03-29	505.66	518.00	504.40	513.95	3330049
2021-03-30	510.51	514.41	506.91	513.39	2418129
2021-03-31	515.68	528.13	515.44	521.66	3503111
2021-04-01	529.93	540.50	527.03	539.42	3938637
2021-04-05	540.01	542.85	529.23	540.67	3355904
2021-04-06	544.81	554.17	543.30	544.53	3474205
2021-04-07	543.50	549.64	541.45	546.99	2151319
2021-04-08	551.13	556.90	547.57	554.58	4309829
2021-04-09	552.69	556.90	547.11	555.31	2894034
2021-04-12	551.05	557.98	549.58	552.78	2944060
2021-04-13	557.00	559.75	550.30	553.73	2720344
2021-04-14	554.87	554.87	538.53	540.02	3740294
2021-04-15	544.17	553.49	542.66	549.22	3139050
2021-04-16	550.54	551.98	539.51	546.54	3209075
2021-04-19	546.90	556.44	545.53	554.44	4288715
2021-04-20	554.42	563.56	546.30	549.57	11257648
2021-04-21	508.00	515.46	503.60	508.90	22897446
2021-04-22	513.82	513.96	500.55	508.78	9061062
2021-04-23	509.01	509.70	500.70	505.55	7314659
2021-04-26	506.76	510.48	503.00	510.30	4388839
2021-04-27	512.62	512.99	504.58	505.55	3761327
2021-04-28	505.20	508.40	503.34	506.52	3192983
2021-04-29	507.60	509.29	499.00	509.00	5127792
2021-04-30	505.00	514.55	505.00	513.47	4413242
2021-05-03	512.65	518.95	505.20	509.11	4091895
2021-05-04	510.78	511.63	496.79	503.18	4349502
2021-05-05	504.99	507.78	494.63	496.08	3129366
2021-05-06	495.99	499.55	491.37	499.55	3783698
2021-05-07	504.62	508.55	501.12	503.84	3132786
2021-05-10	502.00	503.15	486.11	486.69	5131632
2021-05-11	479.75	497.99	478.63	495.08	4401000
2021-05-12	486.83	493.54	482.70	484.98	4121540
2021-05-13	489.13	490.78	482.71	486.66	2716561
2021-05-14	487.86	494.85	486.59	493.37	2882464
2021-05-17	485.59	492.71	482.81	488.94	2705249
2021-05-18	488.40	493.48	486.19	486.28	2350496
2021-05-19	481.63	488.57	478.54	487.70	3349930
2021-05-20	489.55	502.70	488.98	501.67	3721218
2021-05-21	503.12	505.40	497.26	497.89	3322925
2021-05-24	501.05	504.25	499.51	502.90	2412595
2021-05-25	506.00	506.37	499.22	501.34	2699459
2021-05-26	502.34	504.14	500.50	502.36	2465303
2021-05-27	501.80	505.10	498.54	503.86	3253773
2021-05-28	504.40	511.76	502.53	502.81	2911297
2021-06-01	504.01	505.41	497.74	499.08	2482555
2021-06-02	499.82	503.22	495.82	499.24	2268979
2021-06-03	495.19	496.66	487.25	489.43	3887445
2021-06-04	492.00	501.86	490.95	494.74	3160487
2021-06-07	492.92	496.70	490.55	494.66	2791932
2021-06-08	497.00	498.82	489.37	492.39	2374037
2021-06-09	494.50	496.09	484.65	485.81	3055029
2021-06-10	487.17	490.21	482.14	487.27	4382928
2021-06-11	490.00	491.41	487.78	488.77	3123969
2021-06-14	489.68	503.50	486.91	499.89	4400222
2021-06-15	501.23	501.23	490.40	491.90	3104073
2021-06-16	495.00	496.46	486.28	492.41	3533206
2021-06-17	490.25	501.80	490.15	498.34	3198273
2021-06-18	496.40	504.49	495.24	500.77	5197576
2021-06-21	501.64	502.05	492.28	497.00	5277297
2021-06-22	498.54	513.55	495.80	508.82	5809271
2021-06-23	508.48	516.63	508.20	512.74	3944782
2021-06-24	517.96	520.96	514.40	518.06	3361202
2021-06-25	528.84	533.06	525.00	527.07	5299072
2021-06-28	528.12	533.94	524.56	533.03	2820227
2021-06-29	533.55	536.13	528.57	533.50	2314647
2021-06-30	534.06	534.38	526.82	528.21	2773445
2021-07-01	525.72	537.04	525.72	533.54	2805402
2021-07-02	535.50	538.54	529.39	533.98	1980316
2021-07-06	533.00	542.86	533.00	541.64	2775051
2021-07-07	544.24	544.64	531.66	535.96	2722498
2021-07-08	530.93	535.50	529.09	530.76	3268988
2021-07-09	531.00	538.26	528.58	535.98	2777231
2021-07-12	540.30	540.65	532.92	537.31	1780738
2021-07-13	535.76	545.33	535.76	540.68	2751593
2021-07-14	541.01	554.10	541.01	547.95	4659535
2021-07-15	553.97	557.54	538.20	542.95	5713873
2021-07-16	541.81	544.06	527.05	530.31	3442101
2021-07-19	526.05	534.91	522.24	532.28	3885764
2021-07-20	526.07	536.64	520.30	531.05	6930440
2021-07-21	526.13	530.99	505.61	513.63	11906793
2021-07-22	510.21	513.68	507.00	511.77	4328061
2021-07-23	512.16	517.41	504.66	515.41	3820478
2021-07-26	514.38	521.13	509.01	516.49	2254538
2021-07-27	518.08	521.95	512.05	518.91	2759037
2021-07-28	521.82	524.47	516.98	519.30	2390466
2021-07-29	519.96	520.78	513.79	514.25	1736014
2021-07-30	512.69	519.79	510.96	517.57	2537107
2021-08-02	519.00	519.85	510.51	515.15	2096632
2021-08-03	514.39	515.63	505.37	510.82	2579427
2021-08-04	513.00	517.98	510.37	517.35	2039374
2021-08-05	517.13	525.41	514.02	524.89	2556687
2021-08-06	524.00	526.84	519.39	520.55	1919798
2021-08-09	521.15	522.67	517.99	519.97	1367782
2021-08-10	520.00	520.79	512.97	515.84	1960544
2021-08-11	517.00	519.57	509.77	512.40	1673904
2021-08-12	511.86	513.00	507.20	510.72	1686170
2021-08-13	512.64	521.44	511.51	515.92	2177736
2021-08-16	515.24	523.38	512.30	517.92	2033176
2021-08-17	515.47	520.79	514.20	518.91	2309803
2021-08-18	520.00	526.38	518.65	521.87	2582046
2021-08-19	522.74	548.39	521.87	543.71	7497292
2021-08-20	545.09	551.39	539.10	546.88	3776429
2021-08-23	545.98	555.55	543.74	553.33	2602010
2021-08-24	551.48	555.31	549.27	553.41	2109525
2021-08-25	550.16	552.84	545.45	547.58	2065621
2021-08-26	546.16	552.60	545.90	550.12	1595499
2021-08-27	551.60	564.17	549.25	558.92	3252595
2021-08-30	557.25	567.16	556.45	566.18	2434839
2021-08-31	566.12	569.48	561.61	569.19	2431886
2021-09-01	569.00	591.00	569.00	582.07	5626214
2021-09-02	583.68	598.76	583.68	588.55	6184782
2021-09-03	585.80	591.88	583.14	590.53	2684005
2021-09-07	594.69	613.85	593.99	606.71	5830979
2021-09-08	603.84	615.60	595.71	606.05	5424503
2021-09-09	606.47	609.44	596.55	597.54	2954214
2021-09-10	598.16	609.45	593.67	598.72	3950764
2021-09-13	598.57	598.57	582.78	589.29	3062871
2021-09-14	584.89	587.28	575.56	577.76	3456958
2021-09-15	578.17	584.62	575.37	582.87	2755615
2021-09-16	584.30	587.48	577.72	586.50	1832028
2021-09-17	587.85	590.28	580.85	589.35	4145145
2021-09-20	586.79	591.53	568.08	575.43	3732227
2021-09-21	578.31	581.88	569.37	573.14	2250884
2021-09-22	579.69	595.65	579.69	590.65	4021845
2021-09-23	590.79	599.32	589.13	593.26	2526161
2021-09-24	592.50	592.98	583.64	592.39	2126246
2021-09-27	587.95	593.58	576.93	592.64	2504738
2021-09-28	589.00	599.54	580.16	583.85	4431051
2021-09-29	589.01	609.88	588.01	599.06	6221026
2021-09-30	608.05	619.00	608.05	610.34	6616040
2021-10-01	604.24	614.99	597.51	613.15	4090847
2021-10-04	613.39	626.13	594.68	603.35	4995932
2021-10-05	606.94	640.39	606.89	634.81	9534293
2021-10-06	628.18	639.87	626.36	639.10	4580434
2021-10-07	642.23	646.84	630.45	631.85	3556886
2021-10-08	634.17	643.80	630.86	632.66	3272093
2021-10-11	633.20	639.42	626.78	627.04	2862470
2021-10-12	633.02	637.66	621.99	624.94	3227349
2021-10-13	632.18	632.18	622.10	629.76	2424638
2021-10-14	632.23	636.88	626.79	633.80	2672535
2021-10-15	638.00	639.42	625.16	628.29	4116874
2021-10-18	632.10	638.41	620.59	637.97	4669071
2021-10-19	636.97	641.00	632.30	639.00	7633147
2021-10-20	625.57	637.40	617.15	625.14	10621997
2021-10-21	628.89	654.01	628.65	653.16	8437070
2021-10-22	651.81	665.46	651.81	664.78	6186016
2021-10-25	663.74	675.88	657.07	671.66	3833526
2021-10-26	673.76	676.49	662.77	668.52	2904840
2021-10-27	669.00	671.41	661.85	662.92	2276914
2021-10-28	670.95	676.80	668.03	674.05	2859409
2021-10-29	673.06	690.97	671.24	690.31	3825279
2021-11-01	689.06	689.97	676.54	681.17	3110911
2021-11-02	683.11	687.68	673.82	677.72	3888597
2021-11-03	677.27	689.39	677.27	688.29	2334852
2021-11-04	685.89	685.94	665.50	668.40	4865023
2021-11-05	663.97	665.64	645.01	645.72	5283488
2021-11-08	650.29	656.00	643.79	651.45	2887523
2021-11-09	653.70	660.50	650.52	655.99	2415630
2021-11-10	653.01	660.33	642.11	646.91	2405785
2021-11-11	650.24	665.82	649.71	657.58	2868311
2021-11-12	660.01	683.34	653.82	682.61	4198410
2021-11-15	681.24	685.26	671.49	679.33	2872186
2021-11-16	678.27	688.36	676.90	687.40	2077387
2021-11-17	690.00	700.99	686.09	691.69	2732831
2021-11-18	691.61	691.74	679.74	682.02	2014992
2021-11-19	692.35	694.16	675.00	678.80	2614852
2021-11-22	676.02	679.48	656.47	659.20	2765318
2021-11-23	658.18	666.43	646.05	654.06	2320917
2021-11-24	658.01	661.44	651.10	658.29	1867282
2021-11-26	675.00	676.41	660.67	665.64	2872513
2021-11-29	663.20	667.99	658.29	663.84	2529364
2021-11-30	668.20	675.38	640.01	641.90	5608919
2021-12-01	649.48	654.52	617.07	617.77	3897019
2021-12-02	617.10	625.36	612.88	616.47	3331131
2021-12-03	622.75	625.50	594.00	602.13	4829282
2021-12-06	606.01	617.29	601.00	612.69	3075672
2021-12-07	619.83	628.89	611.40	625.58	3125190
2021-12-08	630.00	632.46	623.20	628.08	2220308
2021-12-09	627.58	630.24	610.44	611.00	2376321
2021-12-10	616.78	617.74	605.88	611.66	2748774
2021-12-13	612.00	612.64	599.52	604.56	2517915
2021-12-14	598.71	602.29	588.13	597.99	2984536
2021-12-15	598.18	605.69	584.51	605.04	2866196
2021-12-16	597.09	602.83	588.00	591.06	3143217
2021-12-17	591.61	593.25	581.74	586.73	4433706
2021-12-20	586.43	602.88	584.26	593.74	3358404
2021-12-21	597.54	607.82	593.86	604.92	2319390
2021-12-22	603.36	614.82	602.63	614.24	2335745
2021-12-23	616.40	616.88	607.57	614.09	1621146
2021-12-27	615.00	615.00	609.25	613.12	2062233
2021-12-28	614.95	618.41	609.69	610.71	1884116
2021-12-29	610.71	613.98	604.68	610.54	1287513
2021-12-30	612.99	620.61	611.24	612.09	1625093
2021-12-31	610.01	614.08	602.05	602.44	1995918
2022-01-03	605.61	609.99	590.56	597.37	3068808
2022-01-04	599.91	600.41	581.60	591.15	4393135
2022-01-05	592.00	592.84	566.88	567.52	4148749
2022-01-06	554.34	563.36	542.01	553.29	5711795
2022-01-07	549.46	553.43	538.22	541.06	3382873
2022-01-10	538.49	543.69	526.32	539.85	4486145
2022-01-11	536.99	543.91	530.07	540.84	3077836
2022-01-12	544.27	544.27	532.02	537.22	3787372
2022-01-13	537.06	540.79	518.26	519.20	4475063
2022-01-14	517.60	538.37	511.88	525.69	7861109
2022-01-18	520.08	521.75	508.68	510.80	4844418
2022-01-19	515.00	523.21	510.51	515.86	4353508
2022-01-20	517.75	526.64	506.93	508.25	12658993
2022-01-21	400.43	409.15	379.99	397.50	58904266
2022-01-24	383.91	387.26	351.46	387.15	32386782
2022-01-25	379.14	387.71	365.13	366.42	15145816
2022-01-26	378.27	382.66	356.62	359.70	12683981
2022-01-27	382.06	394.80	378.10	386.70	24324747
2022-01-28	386.76	387.00	372.08	384.36	11966605
2022-01-31	401.97	427.70	398.20	427.14	20047452
2022-02-01	432.96	458.48	425.54	457.13	22568099
2022-02-02	448.25	451.98	426.48	429.48	14346010
2022-02-03	421.44	429.26	404.28	405.60	9905210
2022-02-04	407.31	412.77	396.64	410.17	7789798
2022-02-07	410.17	412.35	393.55	402.10	8232859
2022-02-08	398.18	406.61	395.83	403.53	6818543
2022-02-09	408.65	412.98	398.79	412.89	7738227
2022-02-10	402.10	408.00	396.36	406.27	8452915
2022-02-11	405.33	411.61	387.65	391.31	7558939
2022-02-14	387.59	409.36	386.89	396.57	7202155
2022-02-15	403.79	409.16	401.01	407.46	5395641
2022-02-16	401.53	401.56	390.38	398.08	5277650
2022-02-17	394.24	399.11	385.70	386.67	4669222
2022-02-18	392.53	402.87	389.05	391.29	6801668
2022-02-22	388.95	392.42	373.02	377.38	6697515
2022-02-23	382.72	386.00	366.66	367.46	4614290
2022-02-24	355.09	390.73	354.72	390.03	7068724
2022-02-25	386.61	391.29	375.58	390.80	4841636
2022-02-28	387.33	397.75	382.13	394.52	5035046
2022-03-01	391.60	395.00	383.71	386.24	3290439
2022-03-02	388.93	389.22	375.21	380.03	5356809
2022-03-03	386.00	386.12	364.65	368.07	6076836
2022-03-04	368.00	374.82	357.17	361.73	5329180
2022-03-07	360.41	362.00	350.20	350.26	5708383
2022-03-08	349.80	358.86	340.67	341.76	6428655
2022-03-09	357.69	364.14	350.51	358.79	6520186
2022-03-10	356.20	367.02	353.30	356.77	4807767
2022-03-11	361.19	363.36	340.00	340.32	4819925
2022-03-14	338.72	341.32	329.82	331.01	5907817
2022-03-15	335.10	345.36	332.36	343.75	5460640
2022-03-16	348.20	359.99	343.06	357.53	6982469
2022-03-17	359.70	373.31	354.88	371.40	5818348
2022-03-18	372.00	381.80	368.47	380.60	8324825
2022-03-21	378.02	381.82	368.94	374.59	4866463
2022-03-22	371.14	386.66	366.76	382.92	4242762
2022-03-23	379.77	382.46	374.49	374.49	3728954
2022-03-24	379.76	379.76	368.90	375.71	3888461
2022-03-25	377.07	377.64	366.43	373.85	3575953
2022-03-28	375.23	380.28	366.73	378.51	4323435
2022-03-29	384.39	396.50	380.33	391.82	5880723
2022-03-30	389.55	392.70	378.63	381.47	4023301
2022-03-31	383.59	384.00	373.61	374.59	4134720
2022-04-01	376.80	380.87	368.50	373.47	4644237
2022-04-04	373.55	396.02	373.13	391.50	7009235
2022-04-05	389.30	390.00	377.31	380.15	4234508
2022-04-06	374.15	376.47	362.73	368.35	4354885
2022-04-07	365.00	368.54	353.69	362.15	4948909
2022-04-08	361.96	362.50	354.87	355.88	4025183
2022-04-11	350.00	354.78	345.20	348.00	3777096
2022-04-12	355.91	359.41	342.25	344.10	3824261
2022-04-13	343.92	352.00	341.16	350.43	3230950
2022-04-14	350.95	352.00	339.86	341.13	4343837
2022-04-18	340.00	342.36	331.62	337.86	5105041
2022-04-19	333.22	351.68	333.22	348.61	20906885
2022-04-20	245.20	248.70	212.51	226.19	133387480
2022-04-21	220.00	227.68	211.52	218.22	53501603
2022-04-22	220.18	226.27	210.05	215.52	37515127
2022-04-25	213.81	216.66	204.51	209.91	28152045
2022-04-26	208.80	209.15	198.28	198.40	20318089
2022-04-27	194.01	200.19	187.77	188.54	22298394
2022-04-28	191.56	201.48	185.60	199.52	21363162
2022-04-29	198.68	204.71	190.00	190.36	16391889
2022-05-02	191.71	200.21	190.01	199.46	14591602
2022-05-03	198.29	203.20	194.77	199.87	11839431
2022-05-04	197.65	204.38	191.01	204.01	12218781
2022-05-05	200.45	200.71	186.00	188.32	13971326
2022-05-06	186.75	187.21	175.81	180.97	17185475
2022-05-09	177.66	183.20	172.30	173.10	14031327
2022-05-10	176.01	181.87	170.57	177.66	13883905
2022-05-11	176.09	180.92	165.55	166.37	12665518
2022-05-12	163.96	177.58	162.71	174.31	17662118
2022-05-13	177.16	187.77	176.01	187.64	13136334
2022-05-16	193.30	195.89	185.70	186.51	16145011
2022-05-17	189.17	191.40	185.17	190.56	9876685
2022-05-18	186.72	187.70	176.27	177.19	9665632
2022-05-19	178.05	186.30	175.71	183.48	10448513
2022-05-20	185.87	190.19	179.77	186.35	10429396
2022-05-23	186.15	187.66	177.89	187.44	9602027
2022-05-24	182.00	184.00	177.17	180.34	7706372
2022-05-25	180.28	188.87	180.17	187.83	8522092
2022-05-26	186.49	192.34	183.09	191.40	8049933
2022-05-27	193.19	195.25	190.37	195.19	8585987
2022-05-31	196.18	199.95	190.80	197.44	11398460
2022-06-01	198.70	202.74	191.66	192.91	8416151
2022-06-02	192.02	205.47	191.72	205.09	9623121
2022-06-03	200.14	202.95	198.05	198.98	7191775
2022-06-06	202.09	203.87	195.38	197.14	5372043
2022-06-07	194.87	199.60	193.00	198.61	4839491
2022-06-08	197.95	207.38	197.64	202.83	7244121
2022-06-09	200.65	201.69	192.54	192.77	6948967
2022-06-10	182.64	185.86	180.85	182.94	13074280
2022-06-13	177.07	179.09	168.96	169.69	10222407
2022-06-14	169.75	172.06	164.28	167.54	11555323
2022-06-15	169.26	183.85	168.53	180.11	12396041
2022-06-16	174.00	176.27	171.56	173.35	8201306
2022-06-17	173.63	179.65	173.34	175.51	12133372
2022-06-21	177.60	178.62	169.80	170.91	12177592
2022-06-22	170.75	182.82	170.20	178.89	12010615
2022-06-23	180.50	182.76	175.87	181.71	9538226
2022-06-24	183.50	191.19	181.84	190.85	12423974
2022-06-27	191.77	191.78	182.39	189.14	8363879
2022-06-28	189.20	192.20	179.37	179.60	7201897
2022-06-29	179.55	180.67	175.10	178.36	5766847
2022-06-30	177.07	179.45	170.30	174.87	7894710
2022-07-01	176.49	180.10	174.27	179.95	5201583
2022-07-05	176.28	185.92	172.68	185.88	7339023
2022-07-06	185.20	186.22	180.82	184.06	5753385
2022-07-07	184.27	190.21	183.50	189.27	6334545
2022-07-08	186.02	189.91	182.75	186.98	5835680
2022-07-11	184.73	184.99	176.89	177.34	6048447
2022-07-12	177.33	179.78	173.42	174.45	6845264
2022-07-13	170.50	179.18	169.70	176.56	12734421
2022-07-14	175.56	177.52	171.82	174.78	9039457
2022-07-15	175.58	189.22	174.56	189.11	16319116
2022-07-18	192.50	199.67	189.80	190.92	16322845
2022-07-19	193.02	201.97	188.40	201.63	28178716
2022-07-20	208.17	216.97	200.10	216.44	53920266
2022-07-21	214.30	224.32	211.50	223.88	23430117
2022-07-22	222.38	229.35	218.44	220.44	17805452
2022-07-25	221.31	225.23	216.35	218.51	10935247
2022-07-26	216.66	219.39	211.64	213.91	9508532
2022-07-27	216.48	227.78	214.58	226.75	10508385
2022-07-28	224.60	228.10	219.67	226.02	8972738
2022-07-29	223.29	230.75	222.40	224.90	9064937
2022-08-01	223.10	228.39	221.00	226.21	5525044
2022-08-02	222.76	228.20	220.88	221.42	6361327
2022-08-03	224.79	228.10	222.42	226.73	6400701
2022-08-04	227.68	232.07	225.05	229.91	7142741
2022-08-05	225.30	228.62	222.87	226.78	5539733
2022-08-08	227.49	241.96	226.41	233.49	10997409
2022-08-09	231.62	232.20	224.65	229.94	6181194
2022-08-10	236.99	244.54	236.60	244.11	9254760
2022-08-11	244.68	251.62	241.51	242.70	8780062
2022-08-12	244.81	249.41	243.76	249.30	6098531
2022-08-15	248.11	251.99	247.51	249.11	6527391
2022-08-16	247.16	249.29	244.03	245.69	5136806
2022-08-17	241.18	244.24	237.56	241.15	5627224
2022-08-18	241.96	246.48	239.28	245.17	5280387
2022-08-19	240.95	243.29	235.68	241.16	7504707
2022-08-22	232.55	233.48	224.59	226.54	8630094
2022-08-23	226.46	229.90	224.30	224.55	5276945
2022-08-24	225.66	234.10	223.94	229.61	5426316
2022-08-25	230.24	234.16	229.00	233.98	3766867
2022-08-26	233.63	236.95	223.15	223.28	5349848
2022-08-29	221.93	229.87	221.52	224.57	7109397
2022-08-30	226.66	229.79	218.74	220.65	5740434
2022-08-31	227.00	233.88	223.43	223.56	8615906
2022-09-01	220.72	230.37	219.47	230.04	7292917
2022-09-02	231.03	233.88	225.04	226.11	8164883
2022-09-06	225.59	226.85	214.69	218.39	7469016
2022-09-07	220.21	229.33	218.27	228.96	8149329
2022-09-08	224.16	228.74	221.30	227.44	6737436
2022-09-09	229.62	234.78	229.62	233.57	6702060
2022-09-12	233.61	239.49	233.37	236.53	6047425
2022-09-13	226.50	227.69	217.72	218.13	8000128
2022-09-14	219.82	228.00	215.80	224.12	8230340
2022-09-15	230.47	242.29	229.10	235.38	19454122
2022-09-16	231.22	241.36	227.83	240.13	18914177
2022-09-19	245.05	245.25	235.75	243.63	17912370
2022-09-20	240.37	250.49	239.66	242.85	16037431
2022-09-21	242.67	248.30	236.68	236.87	9166772
2022-09-22	235.35	240.50	231.66	237.05	10017965
2022-09-23	235.14	236.45	221.43	226.41	11207228
2022-09-26	225.60	232.70	223.01	224.07	8234285
2022-09-27	228.63	230.64	220.72	224.36	7762223
2022-09-28	229.69	246.65	227.38	245.20	17579670
2022-09-29	241.61	246.98	235.68	239.71	18994943
2022-09-30	237.00	242.44	233.26	235.44	11848607
2022-10-03	237.85	241.54	232.85	239.04	8657443
2022-10-04	244.84	245.80	233.25	240.74	13925854
2022-10-05	238.76	241.59	227.38	236.73	10825633
2022-10-06	236.68	244.28	233.91	240.02	9188940
2022-10-07	235.77	237.33	224.28	224.75	9806128
2022-10-10	225.64	233.83	224.23	229.98	9991145
2022-10-11	226.05	230.44	213.70	214.29	15282411
2022-10-12	214.30	223.67	212.64	220.87	12952643
2022-10-13	212.69	234.47	211.73	232.51	17505012
2022-10-14	237.80	238.80	229.51	230.00	15293400
2022-10-17	234.41	249.92	234.40	245.10	21057824
2022-10-18	249.80	250.37	237.73	240.86	25776731
2022-10-19	265.00	279.30	262.66	272.38	46685255
2022-10-20	272.78	278.38	266.38	268.16	17207104
2022-10-21	268.95	290.75	265.68	289.57	24889055
2022-10-24	290.23	290.49	280.36	282.45	13326418
2022-10-25	286.95	297.59	285.55	291.02	15100718
2022-10-26	290.04	305.63	288.04	298.62	15749252
2022-10-27	298.33	305.21	294.78	296.94	14612586
2022-10-28	297.70	301.19	292.29	295.72	9960547
2022-10-31	295.13	297.62	289.50	291.88	7505133
2022-11-01	296.17	299.70	286.42	286.75	6916424
2022-11-02	286.40	287.33	272.84	273.00	10367620
2022-11-03	271.25	276.29	268.80	269.06	7057350
2022-11-04	272.02	274.97	255.32	260.79	11124694
2022-11-07	261.06	261.16	252.09	258.60	7927033
2022-11-08	259.92	266.08	256.88	263.46	7683826
2022-11-09	259.66	260.90	254.22	254.66	7265994
2022-11-10	265.99	275.36	260.09	274.97	9667323
2022-11-11	274.47	290.66	271.56	290.13	9573834
2022-11-14	290.00	311.00	288.19	299.27	17973398
2022-11-15	309.20	312.71	302.55	310.20	14626932
2022-11-16	309.94	310.49	303.61	306.02	8038556
2022-11-17	294.72	299.82	291.00	295.28	9838220
2022-11-18	297.33	298.00	287.00	287.98	8400108
2022-11-21	291.00	291.87	282.66	285.05	7256507
2022-11-22	284.99	286.98	277.34	286.69	6245119
2022-11-23	285.91	292.47	283.76	291.50	5918988
2022-11-25	289.00	289.21	284.17	285.54	3235953
2022-11-28	284.00	289.55	280.53	281.17	4707049
2022-11-29	282.50	282.96	275.94	280.96	5786874
2022-11-30	281.37	308.26	280.41	305.53	16070120
2022-12-01	303.99	319.80	303.03	316.95	14664866
2022-12-02	310.49	321.99	310.00	320.41	12690602
2022-12-05	316.46	322.77	310.92	312.59	8423029
2022-12-06	311.00	313.22	303.13	305.56	7195395
2022-12-07	306.50	309.61	302.10	308.42	7821634
2022-12-08	309.11	312.38	304.81	310.26	7205326
2022-12-09	321.45	329.00	319.52	320.01	14364032
2022-12-12	320.00	323.18	308.85	315.18	10148614
2022-12-13	328.00	332.72	317.20	320.34	10756428
2022-12-14	318.97	324.71	314.42	317.83	7543291
2022-12-15	302.12	303.39	286.55	290.41	17724556
2022-12-16	288.76	294.72	288.70	290.71	14080045
2022-12-19	289.73	292.25	286.13	288.30	6163667
2022-12-20	281.24	289.28	280.81	288.19	6918114
2022-12-21	289.99	300.66	286.50	297.96	6376173
2022-12-22	298.09	298.88	290.81	297.75	7856192
2022-12-23	296.18	298.46	291.91	294.97	4251108
2022-12-27	293.19	293.57	282.13	284.17	5778098
2022-12-28	281.92	285.19	273.41	276.88	5964369
2022-12-29	283.18	295.50	281.01	291.12	9588527
2022-12-30	285.53	295.01	283.22	294.88	7566892
2023-01-03	298.06	298.39	288.70	294.95	6763964
2023-01-04	298.24	311.14	295.51	309.41	9345054
2023-01-05	307.00	314.18	304.55	309.70	8328390
2023-01-06	311.57	316.77	303.69	315.55	8959839
2023-01-09	316.83	321.70	313.22	315.17	6766628
2023-01-10	311.07	329.35	311.07	327.54	13072286
2023-01-11	326.50	328.88	321.35	327.26	9579681
2023-01-12	332.50	332.95	323.14	330.13	10856246
2023-01-13	329.97	336.65	328.89	332.82	8286816
2023-01-17	331.08	332.50	323.60	326.22	9246987
2023-01-18	326.75	330.08	321.25	326.33	7814115
2023-01-19	322.57	324.89	313.39	315.78	18008195
2023-01-20	336.79	344.00	332.63	342.50	28430339
2023-01-23	341.72	362.25	340.63	357.42	15646853
2023-01-24	357.53	365.65	355.14	363.83	11796528
2023-01-25	360.57	368.90	358.50	367.96	7766907
2023-01-26	368.77	369.02	361.70	364.87	8256844
2023-01-27	363.20	365.92	360.59	360.77	6703548
2023-01-30	358.44	360.95	352.86	353.11	5127593
2023-01-31	349.98	355.95	348.71	353.86	5660738
2023-02-01	353.86	365.39	349.91	361.99	8005170
2023-02-02	365.16	368.32	358.43	366.89	7856952
2023-02-03	359.08	379.43	359.00	365.90	9402034
2023-02-06	363.64	368.45	360.68	361.48	4994942
2023-02-07	358.51	364.18	354.18	362.95	6289368
2023-02-08	360.02	368.19	358.31	366.83	6253179
2023-02-09	372.41	373.83	361.74	362.50	6901100
2023-02-10	359.16	362.14	347.14	347.36	7291096
2023-02-13	349.50	359.70	344.25	358.57	7134445
2023-02-14	357.55	363.75	353.40	359.96	4624758
2023-02-15	356.63	362.88	354.24	361.42	3969945
2023-02-16	355.00	361.50	350.31	350.71	5215726
2023-02-17	347.91	349.00	342.44	347.96	5294727
2023-02-21	342.85	344.13	336.42	337.50	5710292
2023-02-22	337.50	341.91	332.82	334.88	4546249
2023-02-23	331.23	331.28	314.30	323.65	13238673
2023-02-24	319.30	321.50	314.52	317.15	6830692
2023-02-27	323.87	330.00	322.12	323.03	6142580
2023-02-28	323.70	327.62	321.17	322.13	3676075
2023-03-01	321.55	326.60	312.36	313.48	4911311
2023-03-02	310.96	315.57	310.38	311.88	4921053
2023-03-03	315.45	317.49	310.82	315.18	5953319
2023-03-06	317.00	323.30	311.84	312.03	5660743
2023-03-07	312.68	314.30	306.62	308.47	4553082
2023-03-08	309.29	311.83	305.75	311.79	3479474
2023-03-09	312.08	312.51	294.88	297.78	7443350
2023-03-10	297.91	298.79	289.00	292.76	5759315
2023-03-13	287.34	299.24	285.33	293.51	6292385
2023-03-14	295.97	297.45	290.31	294.94	5956692
2023-03-15	292.51	306.31	292.28	303.79	9215340
2023-03-16	304.75	316.60	301.71	310.06	7912371
2023-03-17	310.06	310.76	300.00	303.50	6918777
2023-03-20	299.79	307.50	296.00	305.13	5113430
2023-03-21	306.32	307.92	300.43	305.79	4886279
2023-03-22	306.31	306.45	293.54	293.90	5808035
2023-03-23	304.68	322.78	304.14	320.37	15653347
2023-03-24	320.63	331.83	320.63	328.39	13004085
2023-03-27	327.55	336.44	324.41	327.66	8625763
2023-03-28	326.06	333.32	321.28	323.52	6489388
2023-03-29	326.29	332.85	325.73	332.03	6287336
2023-03-30	340.27	343.29	335.30	338.43	7131468
2023-03-31	340.05	345.84	337.20	345.48	5610161
2023-04-03	341.83	348.58	340.40	348.28	4413650
2023-04-04	348.49	349.80	343.95	346.75	3298072
2023-04-05	345.30	345.43	336.25	342.35	4205545
2023-04-06	339.34	340.48	332.63	339.33	4660542
2023-04-10	335.27	339.88	333.36	338.99	2657898
2023-04-11	343.45	347.14	337.64	338.21	4044778
2023-04-12	340.81	342.80	330.04	331.03	3965440
2023-04-13	339.99	346.43	338.75	346.19	7406437
2023-04-14	342.94	344.85	336.41	338.63	5350508
2023-04-17	338.00	338.39	327.50	332.72	6136047
2023-04-18	335.00	337.19	330.50	333.70	17944496
2023-04-19	324.21	325.75	316.10	323.12	22128267
2023-04-20	320.39	331.43	318.33	325.35	9947800
2023-04-21	323.00	328.29	319.50	327.98	6348000
2023-04-24	330.20	334.66	326.75	329.02	5586627
2023-04-25	328.50	328.66	321.10	322.55	5426642
2023-04-26	321.36	325.90	320.47	321.15	4623238
2023-04-27	324.30	327.45	317.44	325.85	5618768
2023-04-28	325.24	330.81	324.00	329.93	4228374
2023-05-01	329.44	331.23	318.09	324.12	5341484
2023-05-02	325.00	326.07	315.62	317.55	4318612
2023-05-03	317.55	324.62	315.85	319.30	5064057
2023-05-04	319.01	323.61	317.95	320.78	3879657
2023-05-05	323.61	324.15	319.44	322.76	3990637
2023-05-08	322.99	332.56	322.03	331.21	5488593
2023-05-09	330.67	336.32	329.74	332.14	5544852
2023-05-10	335.21	337.11	329.51	335.42	4289897
2023-05-11	334.98	345.47	331.84	344.76	8033531
2023-05-12	344.76	348.17	337.36	339.89	6082360
2023-05-15	340.62	341.90	335.54	335.89	3652970
2023-05-16	334.00	335.17	331.91	333.75	3334863
2023-05-17	331.76	341.38	329.62	339.96	3958807
2023-05-18	347.25	375.87	346.37	371.29	20925235
2023-05-19	369.86	369.99	363.81	365.36	7859703
2023-05-22	365.36	372.01	362.50	363.01	5406420
2023-05-23	360.24	364.17	354.31	355.99	6866078
2023-05-24	356.93	367.15	356.63	364.85	7973316
2023-05-25	359.61	367.45	357.42	359.00	6263105
2023-05-26	361.10	383.76	356.00	378.88	9360436
2023-05-30	397.48	405.11	385.79	392.98	10864990
2023-05-31	391.89	396.26	388.91	395.23	6988047
2023-06-01	397.41	407.52	393.08	403.13	7160145
2023-06-02	402.89	406.58	395.90	400.47	5902381
2023-06-05	400.47	413.86	400.15	403.54	7247413
2023-06-06	405.00	405.12	396.93	399.29	4991532
2023-06-07	410.43	418.95	399.23	399.77	11932392
2023-06-08	399.77	409.54	396.34	409.37	5991087
2023-06-09	424.50	425.90	414.76	420.02	12372827
2023-06-12	418.83	424.70	416.57	423.97	5967712
2023-06-13	430.01	437.27	428.40	435.73	7820535
2023-06-14	434.99	447.33	433.50	440.86	8413089
2023-06-15	444.10	448.65	439.50	445.27	7099915
2023-06-16	446.15	447.51	430.90	431.96	8753740
2023-06-20	430.18	440.00	430.00	434.70	4762313
2023-06-21	432.65	434.55	422.54	424.45	5146441
2023-06-22	422.93	424.71	418.68	422.48	4872246
2023-06-23	418.59	425.82	417.73	424.02	8298600
2023-06-26	422.44	430.96	414.90	415.94	4640022
2023-06-27	417.39	420.88	411.50	417.08	4818066
2023-06-28	423.10	437.29	422.89	429.84	8811342
2023-06-29	434.33	437.85	426.15	428.24	4932310
2023-06-30	431.10	444.12	431.10	440.49	7346394
2023-07-03	439.76	441.55	431.62	441.44	3733207
2023-07-05	444.91	450.97	439.62	445.90	6875414
2023-07-06	440.00	442.80	430.72	438.84	4944892
2023-07-07	438.60	442.33	435.84	438.10	4165144
2023-07-10	438.52	444.41	436.82	441.71	4251737
2023-07-11	438.65	440.80	431.04	440.21	4574559
2023-07-12	444.55	445.41	437.75	444.05	5731657
2023-07-13	447.00	451.67	441.18	450.38	6157475
2023-07-14	452.79	456.48	439.70	441.91	7195860
2023-07-17	445.57	456.68	445.11	450.05	6901141
2023-07-18	451.00	478.15	448.78	474.80	13196877
2023-07-19	476.86	485.00	470.00	477.59	20996481
2023-07-20	447.00	448.50	432.00	437.42	23989711
2023-07-21	437.37	438.24	423.19	427.50	17340028
2023-07-24	425.00	428.64	419.19	428.37	8282434
2023-07-25	427.18	430.88	426.13	427.70	4859843
2023-07-26	424.20	425.26	415.59	422.67	6009242
2023-07-27	426.90	427.52	411.88	413.17	6594466
2023-07-28	415.56	427.47	413.76	425.78	6428073
2023-07-31	426.51	439.13	426.30	438.97	6587619
2023-08-01	437.37	445.25	431.40	438.62	5725544
2023-08-02	435.23	435.56	426.56	429.70	4921781
2023-08-03	427.80	441.93	427.19	431.00	6259309
2023-08-04	433.06	436.50	426.27	431.60	5441811
2023-08-07	436.46	441.11	428.91	440.76	4781303
2023-08-08	440.36	443.57	435.10	438.30	3767195
2023-08-09	439.74	440.62	427.59	428.90	3846639
2023-08-10	431.12	438.12	428.69	429.98	5467607
2023-08-11	428.98	430.63	421.33	421.66	3927914
2023-08-14	421.99	428.85	418.78	427.78	3965963
2023-08-15	424.41	429.12	421.04	423.70	3367998
2023-08-16	423.73	424.51	415.25	415.45	3967021
2023-08-17	415.00	415.24	401.58	403.00	6031469
2023-08-18	399.33	406.52	398.15	404.53	4312196
2023-08-21	402.23	409.61	399.50	408.29	3861579
2023-08-22	409.00	415.74	407.40	413.17	3603273
2023-08-23	418.40	437.02	417.71	427.55	8174732
2023-08-24	425.41	427.59	406.17	406.93	5687799
2023-08-25	412.00	419.25	407.56	416.03	5390933
2023-08-28	418.04	419.83	413.27	418.06	2928613
2023-08-29	416.00	432.17	414.50	429.99	4486703
2023-08-30	430.85	438.16	428.35	434.67	3625380
2023-08-31	431.23	437.15	431.23	433.68	3802954
2023-09-01	437.73	445.50	435.93	439.88	4793379
2023-09-05	438.39	453.45	438.00	448.68	6155865
2023-09-06	448.61	451.39	440.49	445.76	3862274
2023-09-07	441.15	444.60	436.70	443.14	2922676
2023-09-08	443.56	446.81	438.85	442.80	2704353
2023-09-11	445.99	445.99	445.99	445.99	123
2023-09-12	442.85	445.44	434.12	434.69	3124024
2023-09-13	435.50	438.40	410.69	412.24	11843027
2023-09-14	410.40	411.39	400.00	400.49	10709043
2023-09-15	401.00	404.70	395.03	396.94	9116745
2023-09-18	395.50	399.47	392.60	394.40	4704706
2023-09-19	392.84	398.23	390.25	396.20	4080054
2023-09-20	397.05	397.99	386.12	386.30	3866619
2023-09-21	386.50	395.90	383.42	384.15	5556388
2023-09-22	385.00	386.88	378.36	379.81	3699796
2023-09-25	382.90	386.62	380.81	384.80	3757278
2023-09-26	382.88	384.56	377.36	379.25	4089392
2023-09-27	382.40	384.22	376.25	377.59	3843521
2023-09-28	375.60	378.96	371.10	376.36	4369906
2023-09-29	380.00	382.58	375.35	377.60	4205298
2023-10-02	377.48	384.81	376.80	380.33	3102101
2023-10-03	377.11	394.90	372.85	376.75	8878134
2023-10-04	376.50	380.22	373.58	376.90	4303658
2023-10-05	378.01	378.60	367.24	372.59	5034773
2023-10-06	368.43	382.52	367.77	381.51	4778118
2023-10-09	378.05	387.17	377.76	385.95	3299802
2023-10-10	385.58	388.70	372.25	373.32	7288939
2023-10-11	372.78	377.81	365.34	365.93	9151395
2023-10-12	366.48	368.83	359.05	361.20	7376086
2023-10-13	355.64	358.93	352.05	355.68	6316320
2023-10-16	356.21	363.08	354.77	360.82	5128947
2023-10-17	361.10	362.70	353.89	355.72	5908412
2023-10-18	351.00	354.79	344.73	346.19	11429643
2023-10-19	404.74	408.95	392.26	401.77	28074416
2023-10-20	405.63	410.64	398.01	400.96	12782922
2023-10-23	403.32	407.54	398.52	406.84	7390032
2023-10-24	409.68	416.69	408.39	413.73	6459247
2023-10-25	416.02	418.84	410.11	411.25	6299587
2023-10-26	411.42	417.31	401.54	403.54	6849702
2023-10-27	406.42	410.21	395.62	397.87	4997612
2023-10-30	402.35	412.82	399.41	410.08	5317147
2023-10-31	409.24	412.52	404.63	411.69	3877623
2023-11-01	414.77	420.60	414.18	420.19	4806108
2023-11-02	421.17	426.69	417.10	424.71	4475984
2023-11-03	428.76	434.82	425.53	432.36	3667051
2023-11-06	434.38	435.03	429.61	434.74	3003235
2023-11-07	436.18	437.64	431.00	434.61	3291064
2023-11-08	435.00	438.07	433.68	436.65	2356845
2023-11-09	438.03	440.38	434.35	435.15	2735507
2023-11-10	437.48	447.48	435.51	447.24	4443284
2023-11-13	447.25	448.43	442.60	444.62	2896143
2023-11-14	448.78	454.08	445.64	448.65	4060884
2023-11-15	452.81	462.75	452.45	461.94	5035283
2023-11-16	463.00	467.28	459.65	466.95	3655974
2023-11-17	466.95	467.65	462.76	465.91	2800214
2023-11-20	465.40	476.76	465.40	474.47	3621095
2023-11-21	472.63	477.02	471.21	474.95	2997723
2023-11-22	476.80	482.70	476.56	478.00	2843891
2023-11-24	477.11	480.40	475.20	479.56	1404732
2023-11-27	479.03	482.00	475.35	479.17	3625924
2023-11-28	478.11	480.50	475.95	479.00	2890164
2023-11-29	479.00	480.99	474.49	477.19	2855540
2023-11-30	475.31	478.59	470.42	473.97	4287349
2023-12-01	473.17	475.23	464.60	465.74	4341471
2023-12-04	460.99	461.20	451.20	453.90	5157713
2023-12-05	450.70	456.39	449.58	455.15	3380674
2023-12-06	460.00	460.50	445.73	446.73	4178755
2023-12-07	450.85	452.89	448.32	452.00	3506722
2023-12-08	450.76	455.50	450.76	453.76	3458384
2023-12-11	459.36	470.65	457.21	459.89	4929662
2023-12-12	465.23	465.61	459.20	463.00	3302660
2023-12-13	461.98	481.25	461.98	479.98	5820192
2023-12-14	480.36	480.76	464.76	469.83	5176437
2023-12-15	467.30	473.00	467.30	472.06	7840992
2023-12-18	476.30	492.04	475.10	486.12	6410660
2023-12-19	488.40	496.14	484.06	495.02	3849014
2023-12-20	492.00	500.89	488.39	489.27	4563690
2023-12-21	492.66	494.40	486.77	491.61	2756225
2023-12-22	494.00	496.02	485.45	486.76	2702672
2023-12-26	489.39	491.48	486.38	491.19	2034517
2023-12-27	491.24	494.02	489.25	491.79	2561330
2023-12-28	492.00	492.89	489.07	490.51	1710492
2023-12-29	490.37	492.23	481.94	486.88	2740555
2024-01-02	483.19	484.65	461.86	468.50	5049423
2024-01-03	467.32	475.05	465.77	470.26	3443694
2024-01-04	472.98	480.74	466.53	474.67	3636513
2024-01-05	476.50	479.55	471.80	474.06	2631250
2024-01-08	473.89	485.24	473.65	485.03	3675775
2024-01-09	475.53	485.09	473.80	482.09	3526757
2024-01-10	481.60	487.00	472.95	478.33	4342448
2024-01-11	492.54	503.41	483.82	492.23	7993265
2024-01-12	500.51	500.79	490.61	492.16	5003718
2024-01-16	490.00	494.15	478.02	481.24	4678974
2024-01-17	484.50	486.21	475.26	480.33	4894593
2024-01-18	480.03	485.77	478.02	485.31	4054399
2024-01-19	484.98	485.67	476.06	482.95	5672351
2024-01-22	487.55	489.80	479.90	485.71	5212309
2024-01-23	492.00	498.96	481.40	492.19	15506024
2024-01-24	537.75	562.50	537.07	544.87	26432797
2024-01-25	551.95	563.46	548.46	562.00	9451915
2024-01-26	561.81	579.64	558.43	570.42	12770571
2024-01-29	571.35	578.55	562.68	575.79	6905390
2024-01-30	567.32	570.88	560.82	562.85	6181798
2024-01-31	562.85	572.15	562.05	564.11	4857599
2024-02-01	567.02	572.66	563.83	567.51	3174002
2024-02-02	564.52	567.80	562.37	564.64	4032843
2024-02-05	562.47	575.75	557.20	562.06	4143099
2024-02-06	564.12	566.34	554.37	555.88	2840300
2024-02-07	558.16	567.80	554.98	559.30	4373591
2024-02-08	560.55	563.70	555.74	558.53	3175468
2024-02-09	565.00	566.00	558.10	561.32	3055698
2024-02-12	560.36	568.44	557.00	557.85	3608487
2024-02-13	550.80	559.20	549.00	554.52	3511453
2024-02-14	567.26	581.25	564.34	579.33	5634226
2024-02-15	581.91	593.77	580.32	593.46	5220938
2024-02-16	596.95	597.00	577.46	583.95	4325689
2024-02-20	580.18	586.00	569.66	575.13	3124236
2024-02-21	573.51	575.78	567.32	573.35	2281143
2024-02-22	582.75	590.85	578.89	588.47	3526597
2024-02-23	586.40	592.43	579.82	583.56	2568852
2024-02-26	583.56	590.75	583.27	587.65	2393712
2024-02-27	595.00	605.36	592.33	601.67	4489355
2024-02-28	595.79	598.17	590.01	596.48	2605242
2024-02-29	604.25	604.52	595.16	602.92	3572082
2024-03-01	599.81	620.28	599.50	619.34	4270305
2024-03-04	621.56	624.42	615.08	615.83	3020306
2024-03-05	610.10	610.91	592.00	598.50	3849563
2024-03-06	602.99	607.93	593.56	597.69	2469592
2024-03-07	599.34	610.53	595.90	608.51	2742805
2024-03-08	608.27	616.09	600.84	604.82	2777243
2024-03-11	608.08	611.00	600.37	600.93	2500940
2024-03-12	600.21	615.30	596.27	611.08	2821631
2024-03-13	613.37	614.85	607.21	609.45	2192094
2024-03-14	615.00	620.80	607.35	613.01	3120452
2024-03-15	622.92	622.92	603.82	605.88	6671629
2024-03-18	613.56	627.41	610.45	618.39	3344244
2024-03-19	615.62	621.28	608.00	620.74	2142613
2024-03-20	619.95	629.51	618.34	627.69	2639509
2024-03-21	630.65	634.36	622.33	622.71	2507671
2024-03-22	624.16	629.05	621.00	628.01	2135688
2024-03-25	627.90	630.46	623.16	627.46	1803264
2024-03-26	625.20	634.39	619.18	629.24	2804453
2024-03-27	629.01	631.35	610.73	613.53	2628267
2024-03-28	614.99	615.00	601.59	607.33	3708803
2024-04-01	608.00	615.11	605.57	614.31	2115925
2024-04-02	611.00	615.03	605.51	614.21	2029217
2024-04-03	612.75	630.41	611.50	630.08	2931231
2024-04-04	633.21	638.00	616.58	617.14	3064349
2024-04-05	624.92	637.91	622.71	636.18	3378842
2024-04-08	636.39	639.00	628.11	628.41	2145731
2024-04-09	631.99	631.99	615.63	618.20	2146635
2024-04-10	610.97	620.14	609.34	618.58	2806248
2024-04-11	624.42	631.66	617.24	628.78	2662662
2024-04-12	628.23	633.12	618.92	622.83	2959269
2024-04-15	630.17	630.17	603.87	607.15	3085394
2024-04-16	607.50	622.45	607.50	617.52	3519122
2024-04-17	620.97	620.97	607.71	613.69	3312222
2024-04-18	612.10	621.33	605.44	610.56	8468407
2024-04-19	567.88	579.00	552.16	555.04	16449699
2024-04-22	550.66	558.61	542.01	554.60	8597651
2024-04-23	556.49	579.21	555.28	577.75	4975520
2024-04-24	574.31	576.91	551.30	555.12	5355312
2024-04-25	549.46	566.54	545.71	564.80	3807101
2024-04-26	558.21	562.92	553.19	561.23	4332593
2024-04-29	559.18	559.64	554.24	559.49	2508882
2024-04-30	560.00	560.00	549.38	550.64	3361492
2024-05-01	547.84	560.39	544.25	551.71	3473233
2024-05-02	556.02	565.46	555.59	565.15	3068228
2024-05-03	566.00	580.26	565.16	579.34	3307524
2024-05-06	581.82	597.34	580.25	596.97	3686337
2024-05-07	596.28	606.05	591.32	606.00	3614092
2024-05-08	601.63	618.22	601.63	609.47	3093904
2024-05-09	614.40	615.72	605.75	612.09	2065375
2024-05-10	619.00	623.98	605.06	610.87	2653586
2024-05-13	614.30	618.22	606.83	616.59	2086197
2024-05-14	615.17	621.48	608.40	613.66	2792358
2024-05-15	618.57	624.10	609.10	613.52	5670607
2024-05-16	615.75	618.34	609.09	610.52	3056350
2024-05-17	617.00	625.79	614.71	621.10	3782708
2024-05-20	620.40	644.37	619.52	640.82	3857853
2024-05-21	636.76	650.88	634.22	650.61	2920155
2024-05-22	647.14	649.25	638.12	640.47	2176174
2024-05-23	642.34	642.71	630.00	635.67	2313939
2024-05-24	639.40	652.00	637.60	646.75	2615260
2024-05-28	647.05	649.75	643.03	649.00	2609451
2024-05-29	644.13	664.25	643.89	654.62	3695935
2024-05-30	653.52	656.49	644.73	647.66	2393354
2024-05-31	644.01	648.58	628.30	641.62	4071023
2024-06-03	645.22	646.78	627.27	633.79	2323506
2024-06-04	633.78	635.23	626.44	631.62	3008151
2024-06-05	634.02	651.25	628.25	650.27	2682614
2024-06-06	644.89	657.99	644.24	648.52	2466664
2024-06-07	649.38	650.40	640.24	641.47	1876631
2024-06-10	641.01	644.79	635.59	644.50	2066759
2024-06-11	640.72	650.19	640.52	648.55	2167417
2024-06-12	652.21	655.78	643.11	650.06	2094381
2024-06-13	644.00	655.25	642.35	653.26	1863587
2024-06-14	655.05	675.58	652.64	669.38	4447116
2024-06-17	669.11	682.71	665.11	675.83	3631184
2024-06-18	675.63	687.06	674.64	685.67	2943775
2024-06-20	681.80	689.88	673.72	679.03	2585089
2024-06-21	683.26	686.90	678.10	686.12	4557086
2024-06-24	685.00	685.50	664.50	669.02	3916335
2024-06-25	673.44	673.67	662.30	672.41	2278768
2024-06-26	672.41	682.96	670.02	677.69	3545815
2024-06-27	679.35	688.57	678.14	684.34	2404849
2024-06-28	679.00	687.00	673.08	674.88	3412391
2024-07-01	674.89	675.02	663.78	673.61	2212826
2024-07-02	673.54	681.74	670.07	679.58	2411426
2024-07-03	677.48	683.75	675.50	682.51	1403545
2024-07-05	682.51	697.49	677.23	690.65	2659065
2024-07-08	687.00	688.86	681.49	685.74	1930786
2024-07-09	690.00	695.27	684.72	685.74	2599474
2024-07-10	685.02	687.22	673.16	677.65	2651928
2024-07-11	672.49	672.49	647.44	652.75	5111928
2024-07-12	652.75	655.92	643.71	647.60	3355197
2024-07-15	647.50	667.54	646.63	656.45	3208763
2024-07-16	661.80	663.68	649.13	656.32	2685706
2024-07-17	650.00	650.45	639.47	647.46	4017277
2024-07-18	656.60	657.04	639.17	643.04	7575763
2024-07-19	660.64	678.97	629.12	633.34	9815631
2024-07-22	639.50	656.29	632.60	647.50	5219077
2024-07-23	647.50	649.91	641.00	642.76	2463579
2024-07-24	635.74	652.42	632.67	635.99	4888163
2024-07-25	641.00	649.98	621.70	634.09	4554539
2024-07-26	645.00	646.99	629.77	631.37	3120659
2024-07-29	634.61	634.61	623.93	626.96	2400537
2024-07-30	630.17	634.69	617.00	622.58	3496609
2024-07-31	626.57	633.60	622.58	628.35	3134877
2024-08-01	629.25	646.71	617.61	624.85	3720573
2024-08-02	620.98	625.27	608.35	613.64	3523003
2024-08-05	587.04	604.56	587.04	598.55	4044235
2024-08-06	600.62	622.45	600.62	609.57	4319057
2024-08-07	616.07	632.00	610.64	611.48	3187791
2024-08-08	621.99	632.29	616.02	630.35	3283542
2024-08-09	622.99	636.62	622.99	633.94	1980836
2024-08-12	631.00	639.00	627.07	633.14	2331712
2024-08-13	638.56	650.97	635.50	648.02	2639571
2024-08-14	648.70	663.57	648.70	661.68	4014344
2024-08-15	668.49	673.19	659.80	663.22	3210173
2024-08-16	669.43	680.23	665.36	674.07	3511014
2024-08-19	674.07	688.84	672.91	688.53	3016227
2024-08-20	688.86	711.33	688.25	698.54	4813118
2024-08-21	697.00	701.00	691.38	697.12	2235343
2024-08-22	691.00	701.50	686.24	688.96	2729389
2024-08-23	694.13	696.07	678.63	686.73	2354450