TEVA Historical Prices

Summary

Key Stock Metrics

12.47

(April 10, 2025)

52-Week Low

22.80

(December 26, 2024)

52-Week High

72.31

(July 28, 2015)

All-Time High

16.56

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-08-23	5.91	5.99	5.91	5.98	1755200
1999-08-24	5.92	6.01	5.91	5.97	470400
1999-08-25	5.97	5.97	5.89	5.96	1436800
1999-08-26	5.91	5.96	5.89	5.93	469600
1999-08-27	5.91	6.02	5.90	5.94	746400
1999-08-30	5.91	5.95	5.89	5.92	732000
1999-08-31	5.88	5.89	5.85	5.88	1732800
1999-09-01	5.93	5.98	5.92	5.95	1092800
1999-09-02	5.91	6.00	5.90	5.97	1023200
1999-09-03	5.99	6.03	5.96	5.97	506400
1999-09-07	5.94	6.16	5.94	6.11	3102400
1999-09-08	6.06	6.12	6.06	6.08	1896000
1999-09-09	6.04	6.09	6.03	6.05	1628000
1999-09-10	6.05	6.11	6.05	6.06	1680000
1999-09-13	6.09	6.23	6.08	6.13	1242400
1999-09-14	6.13	6.22	6.13	6.14	472800
1999-09-15	6.15	6.31	6.14	6.25	3557600
1999-09-16	6.27	6.36	6.21	6.30	1447200
1999-09-17	6.27	6.51	6.27	6.51	3187200
1999-09-20	6.52	6.56	6.44	6.44	692000
1999-09-21	6.41	6.48	6.36	6.41	1832800
1999-09-22	6.42	6.53	6.42	6.47	2740800
1999-09-23	6.48	6.50	6.32	6.32	1293600
1999-09-24	6.30	6.41	6.30	6.41	833600
1999-09-27	6.41	6.43	5.97	6.29	4053600
1999-09-28	6.23	6.42	6.23	6.38	1021600
1999-09-29	6.38	6.41	6.31	6.34	577600
1999-09-30	6.34	6.36	6.28	6.29	633600
1999-10-01	6.23	6.27	6.07	6.27	1675200
1999-10-04	6.27	6.31	6.27	6.30	1231200
1999-10-05	6.25	6.28	6.20	6.23	883200
1999-10-06	6.20	6.30	6.20	6.25	616800
1999-10-07	6.25	6.25	6.18	6.24	438400
1999-10-08	6.21	6.23	6.18	6.20	510400
1999-10-11	6.17	6.31	6.16	6.28	1750400
1999-10-12	6.27	6.29	6.16	6.23	1113600
1999-10-13	6.22	6.41	6.16	6.32	3459200
1999-10-14	6.28	6.30	6.18	6.20	775200
1999-10-15	6.14	6.15	5.90	5.98	1859200
1999-10-18	5.98	6.02	5.84	5.90	1212800
1999-10-19	6.00	6.06	5.97	6.00	1203200
1999-10-20	6.03	6.05	6.02	6.05	2015200
1999-10-21	5.95	5.96	5.85	5.86	1463200
1999-10-22	5.86	5.94	5.86	5.94	2840800
1999-10-25	5.91	5.97	5.88	5.93	3587200
1999-10-26	6.16	6.23	6.05	6.05	2442400
1999-10-27	6.11	6.11	5.92	5.97	728800
1999-10-28	5.98	5.98	5.91	5.92	2221600
1999-10-29	5.94	6.13	5.94	6.05	6072800
1999-11-01	6.25	6.30	6.14	6.15	3163200
1999-11-02	6.20	6.22	6.13	6.15	1409600
1999-11-03	6.13	6.27	6.13	6.23	875200
1999-11-04	6.29	6.38	6.22	6.27	2457600
1999-11-05	6.28	6.36	6.28	6.35	1755200
1999-11-08	6.30	6.33	6.16	6.19	4167200
1999-11-09	6.19	6.23	6.17	6.22	4286400
1999-11-10	6.27	6.45	6.25	6.33	3315200
1999-11-11	6.34	6.44	6.33	6.44	485600
1999-11-12	6.39	6.54	6.39	6.51	2546400
1999-11-15	6.50	6.61	6.47	6.50	2673600
1999-11-16	6.55	6.77	6.53	6.75	2052000
1999-11-17	6.72	6.84	6.70	6.83	1891200
1999-11-18	6.81	6.84	6.64	6.69	2139200
1999-11-19	6.69	6.72	6.62	6.66	1915200
1999-11-22	6.66	6.81	6.66	6.78	2740800
1999-11-23	6.76	6.76	6.66	6.72	744000
1999-11-24	6.70	6.83	6.66	6.80	1458400
1999-11-26	6.75	6.88	6.75	6.84	705600
1999-11-29	6.84	6.98	6.84	6.97	1508000
1999-11-30	6.91	7.05	6.83	6.86	1737600
1999-12-01	6.81	6.81	6.77	6.81	1228800
1999-12-02	6.78	6.87	6.73	6.81	1132800
1999-12-03	6.75	6.84	6.75	6.84	1681600
1999-12-06	6.85	6.94	6.85	6.93	2052800
1999-12-07	6.85	6.88	6.81	6.88	631200
1999-12-08	6.86	6.89	6.80	6.87	824800
1999-12-09	6.91	7.02	6.83	6.94	2264000
1999-12-10	6.88	7.00	6.84	6.98	1664800
1999-12-13	6.98	7.11	6.98	7.09	2477600
1999-12-14	7.07	7.14	7.05	7.09	885600
1999-12-15	7.00	7.26	7.00	7.26	2896000
1999-12-16	7.16	7.63	7.16	7.55	6957600
1999-12-17	7.50	7.70	7.50	7.66	13284800
1999-12-20	7.61	7.75	7.53	7.75	5053600
1999-12-21	7.72	7.93	7.72	7.88	8761600
1999-12-22	7.91	8.09	7.86	8.06	8525600
1999-12-23	8.09	8.14	7.77	8.09	7365600
1999-12-27	8.16	8.23	8.03	8.15	4152000
1999-12-28	8.25	8.26	8.17	8.25	2650400
1999-12-29	8.25	8.84	8.25	8.60	6308000
1999-12-30	8.59	8.63	8.47	8.52	1958400
1999-12-31	8.54	9.06	8.52	8.96	2219200
2000-01-03	9.06	9.17	8.69	8.75	3145600
2000-01-04	8.38	8.55	8.22	8.36	4314400
2000-01-05	8.16	8.59	8.11	8.47	3379200
2000-01-06	8.41	8.55	8.34	8.52	2148000
2000-01-07	8.55	9.27	8.50	9.25	10913600
2000-01-10	9.31	9.44	9.19	9.22	6635200
2000-01-11	9.16	9.20	8.98	9.05	3421600
2000-01-12	9.08	9.11	9.03	9.05	6137600
2000-01-13	9.05	9.11	8.91	9.09	6544000
2000-01-14	9.16	9.51	9.15	9.38	10444000
2000-01-18	9.22	9.56	9.19	9.48	4602400
2000-01-19	9.45	9.83	9.34	9.69	3476000
2000-01-20	9.71	9.75	9.25	9.25	1311200
2000-01-21	9.22	9.69	9.08	9.59	6456000
2000-01-24	9.34	9.70	9.34	9.55	11994400
2000-01-25	9.47	9.53	9.34	9.40	3957600
2000-01-26	9.36	9.37	9.22	9.30	1921600
2000-01-27	9.06	9.08	8.75	8.84	7308000
2000-01-28	8.53	8.73	8.44	8.44	2494400
2000-01-31	8.42	8.44	8.03	8.18	3016000
2000-02-01	8.28	8.55	8.28	8.51	4574400
2000-02-02	8.66	9.33	8.66	9.17	3587200
2000-02-03	9.18	9.44	9.16	9.34	2092000
2000-02-04	9.34	9.42	9.02	9.05	1902400
2000-02-07	9.25	9.45	9.20	9.31	860800
2000-02-08	9.31	9.34	9.13	9.23	792000
2000-02-09	9.02	9.09	8.81	8.88	2436000
2000-02-10	8.89	9.13	8.88	9.09	14247200
2000-02-11	9.13	9.13	8.91	8.97	1761600
2000-02-14	9.39	9.53	8.97	8.98	4456000
2000-02-15	9.00	9.14	8.98	9.14	3147200
2000-02-16	9.22	9.34	9.16	9.22	2325600
2000-02-17	9.30	10.53	9.19	9.75	6700800
2000-02-18	9.80	10.17	9.67	9.70	2966400
2000-02-22	9.88	9.94	9.44	9.59	4169600
2000-02-23	10.00	10.14	9.61	9.88	3271600
2000-02-24	10.19	10.22	9.63	9.63	3991600
2000-02-25	10.23	10.44	9.81	10.25	3902800
2000-02-28	10.28	10.50	10.00	10.23	2037600
2000-02-29	10.16	10.78	10.16	10.78	1804800
2000-03-01	10.99	11.69	10.69	11.13	1907200
2000-03-02	11.59	12.25	11.25	12.19	2537600
2000-03-03	12.34	12.75	11.73	11.73	4855200
2000-03-06	11.81	11.84	10.50	10.75	2677600
2000-03-07	11.00	11.30	10.66	10.78	3628800
2000-03-08	11.19	11.30	11.00	11.06	4018400
2000-03-09	11.19	11.28	10.75	10.88	2197200
2000-03-10	10.95	11.22	10.72	10.91	2585600
2000-03-13	10.63	10.63	10.09	10.48	3050800
2000-03-14	10.69	11.00	9.78	10.02	2128000
2000-03-15	10.13	10.69	10.13	10.56	3893200
2000-03-16	10.75	10.75	10.45	10.69	5356000
2000-03-17	10.72	11.00	10.47	10.61	3176000
2000-03-20	10.53	10.59	9.94	10.00	2567200
2000-03-21	10.00	10.06	9.72	10.05	2656800
2000-03-22	10.08	10.34	9.97	10.19	2803600
2000-03-23	10.06	10.16	9.81	9.84	2111600
2000-03-24	9.88	10.06	9.72	9.77	3447200
2000-03-27	9.81	9.83	9.70	9.75	2230000
2000-03-28	9.75	9.91	9.73	9.83	2370000
2000-03-29	9.81	9.84	9.53	9.63	1942000
2000-03-30	9.38	9.63	8.70	8.91	3456400
2000-03-31	9.16	9.50	9.00	9.33	2639200
2000-04-03	9.41	9.48	8.75	8.86	2886800
2000-04-04	9.31	9.44	8.63	9.00	3615200
2000-04-05	8.81	8.81	7.98	8.03	8095600
2000-04-06	8.59	9.44	8.38	9.33	10442400
2000-04-07	9.25	10.03	9.13	9.75	5086400
2000-04-10	9.84	10.63	9.72	10.23	6184000
2000-04-11	9.98	10.02	9.59	9.73	3065600
2000-04-12	9.84	10.00	9.39	9.42	3410000
2000-04-13	9.73	10.38	9.72	10.25	4015200
2000-04-14	10.06	10.09	9.53	9.58	5215600
2000-04-17	9.50	10.08	9.44	9.80	3820800
2000-04-18	9.94	10.34	9.70	10.30	3503600
2000-04-19	10.41	10.66	9.97	10.03	1865600
2000-04-20	10.06	10.31	9.97	10.19	1372400
2000-04-24	10.13	10.81	10.00	10.69	5561200
2000-04-25	10.75	11.16	10.75	10.91	6825200
2000-04-26	10.88	10.94	10.50	10.73	4036800
2000-04-27	10.50	11.03	10.34	10.95	2518800
2000-04-28	11.00	11.11	10.88	11.00	1550000
2000-05-01	10.88	10.92	10.58	10.63	2244400
2000-05-02	10.50	10.52	9.95	9.97	2823200
2000-05-03	9.97	10.34	9.94	10.06	1889200
2000-05-04	10.41	11.25	10.38	11.08	3658000
2000-05-05	10.88	11.69	10.83	11.47	4017600
2000-05-08	11.34	12.13	11.28	11.64	2084000
2000-05-09	11.92	12.19	11.72	12.19	3362800
2000-05-10	11.98	12.06	11.81	11.81	4516400
2000-05-11	11.81	12.03	11.63	11.75	4565600
2000-05-12	11.84	12.09	11.84	12.08	2533200
2000-05-15	12.05	12.25	11.75	12.19	2908000
2000-05-16	12.38	13.03	12.25	12.83	4775200
2000-05-17	12.50	12.56	12.28	12.34	4914400
2000-05-18	12.25	12.50	11.69	12.06	6527200
2000-05-19	11.77	11.91	11.66	11.83	7151600
2000-05-22	11.78	11.94	11.31	11.75	1757600
2000-05-23	11.66	11.78	11.38	11.47	3178400
2000-05-24	11.44	11.59	11.30	11.55	3258000
2000-05-25	11.72	11.97	11.69	11.89	6316000
2000-05-26	12.06	12.31	11.97	12.09	1775200
2000-05-30	12.42	12.84	12.41	12.78	5921600
2000-05-31	12.56	13.78	12.56	13.47	14440400
2000-06-01	13.84	14.06	13.19	13.27	10441200
2000-06-02	13.69	13.86	12.53	13.05	10316800
2000-06-05	13.22	13.25	12.88	13.11	3042400
2000-06-06	13.13	13.13	12.69	12.77	3386000
2000-06-07	13.03	13.53	12.94	13.48	4908000
2000-06-08	13.61	14.13	13.59	13.91	4919200
2000-06-09	14.03	14.31	13.52	13.56	3471200
2000-06-12	13.88	13.91	13.28	13.50	2282800
2000-06-13	13.56	13.75	13.41	13.70	2166000
2000-06-14	13.84	14.16	13.81	14.00	4962800
2000-06-15	14.03	14.03	13.19	13.63	4124800
2000-06-16	13.66	13.92	13.47	13.91	3112800
2000-06-19	13.77	14.13	13.75	13.94	1899600
2000-06-20	13.91	14.33	13.81	14.13	4266000
2000-06-21	14.03	14.38	13.92	14.20	3278800
2000-06-22	14.25	14.34	14.17	14.19	2050400
2000-06-23	14.23	14.23	13.31	13.50	3312000
2000-06-26	13.58	13.72	13.03	13.03	5661600
2000-06-27	13.06	13.50	12.97	13.06	2685200
2000-06-28	13.09	13.81	13.09	13.75	6664000
2000-06-29	13.66	13.75	13.47	13.66	6198800
2000-06-30	13.75	14.03	13.68	13.86	2787600
2000-07-03	13.91	14.13	13.91	14.09	1392000
2000-07-05	14.22	14.31	13.88	14.09	2550000
2000-07-06	14.09	14.09	13.59	13.66	2655600
2000-07-07	13.78	13.78	13.59	13.73	1825200
2000-07-10	13.52	13.77	13.47	13.52	1577600
2000-07-11	13.55	13.56	13.19	13.50	5247600
2000-07-12	13.64	13.73	13.53	13.69	1825200
2000-07-13	13.63	13.94	13.44	13.44	8862000
2000-07-14	13.52	13.78	13.47	13.72	3569600
2000-07-17	13.69	14.19	13.63	14.00	3354000
2000-07-18	13.94	14.03	13.83	13.89	1279600
2000-07-19	13.78	14.00	13.75	13.81	1702400
2000-07-20	13.80	14.16	13.78	14.06	4052800
2000-07-21	14.03	14.28	13.95	14.09	2296400
2000-07-24	14.22	14.77	14.13	14.54	4811600
2000-07-25	14.63	14.94	14.56	14.59	3205200
2000-07-26	14.63	15.50	14.63	15.31	6775200
2000-07-27	15.17	15.84	15.09	15.47	3385600
2000-07-28	15.78	15.78	15.45	15.56	3776000
2000-07-31	14.88	15.28	14.59	15.19	5543600
2000-08-01	15.22	15.50	14.84	14.84	5176400
2000-08-02	14.43	14.81	14.16	14.28	4971600
2000-08-03	14.25	14.50	14.16	14.44	1492800
2000-08-04	14.52	14.92	14.50	14.75	2610000
2000-08-07	15.00	15.31	14.92	15.09	2751600
2000-08-08	15.22	15.28	15.11	15.17	1030400
2000-08-09	15.19	15.53	15.00	15.00	2389600
2000-08-10	15.47	16.31	15.47	15.88	7022800
2000-08-11	15.81	16.53	15.72	16.36	6411200
2000-08-14	16.70	17.14	16.53	16.73	5739200
2000-08-15	16.69	16.75	16.05	16.36	3181200
2000-08-16	16.30	16.34	15.72	15.77	4716400
2000-08-17	15.81	15.94	15.23	15.44	4824400
2000-08-18	15.44	15.70	15.28	15.61	2064400
2000-08-21	15.94	15.97	15.69	15.84	5418400
2000-08-22	16.02	16.31	15.97	16.13	3682800
2000-08-23	16.14	17.17	16.06	17.03	5461600
2000-08-24	16.98	16.98	15.98	16.22	9513200
2000-08-25	16.16	16.25	15.56	15.77	7453600
2000-08-28	15.78	15.78	14.81	15.22	5902000
2000-08-29	15.34	15.56	15.00	15.53	1826000
2000-08-30	15.66	15.69	15.23	15.38	1986000
2000-08-31	15.50	15.50	15.06	15.16	2094800
2000-09-01	15.25	15.45	15.22	15.25	3175600
2000-09-05	15.23	15.67	15.23	15.31	2442400
2000-09-06	15.27	15.92	15.03	15.72	5504000
2000-09-07	15.92	16.64	15.92	16.55	6602400
2000-09-08	16.56	16.75	16.34	16.38	2458000
2000-09-11	16.22	16.38	16.13	16.28	2545600
2000-09-12	16.33	16.34	15.92	16.02	1254000
2000-09-13	15.86	15.91	15.63	15.75	3078800
2000-09-14	15.88	16.08	15.81	15.95	3678800
2000-09-15	15.92	16.08	15.84	16.00	2921200
2000-09-18	15.81	16.16	15.75	15.91	2421600
2000-09-19	16.02	16.56	15.95	16.52	4192000
2000-09-20	16.38	17.13	16.33	16.98	3672000
2000-09-21	16.48	16.84	16.28	16.83	3907600
2000-09-22	16.72	18.05	16.50	17.94	9438800
2000-09-25	18.00	19.05	17.92	18.25	14761600
2000-09-26	18.00	18.55	17.75	18.16	6368400
2000-09-27	18.49	18.84	17.69	18.59	4992400
2000-09-28	18.44	19.67	18.38	19.50	5091600
2000-09-29	19.69	19.69	18.17	18.30	4180400
2000-10-02	18.23	18.67	17.95	17.95	4775200
2000-10-03	18.09	18.22	17.34	17.67	4917200
2000-10-04	17.31	17.31	16.72	17.11	6431600
2000-10-05	16.88	18.06	16.69	18.03	15782400
2000-10-06	18.11	18.41	17.38	17.55	5701200
2000-10-09	17.52	17.53	17.13	17.13	3429600
2000-10-10	16.75	17.41	16.73	16.77	3962000
2000-10-11	16.44	16.84	16.13	16.72	5149200
2000-10-12	15.77	15.78	14.58	14.58	17162400
2000-10-13	14.25	14.98	14.00	14.77	14793600
2000-10-16	15.33	15.72	14.91	15.47	8246400
2000-10-17	16.11	16.78	16.09	16.25	7699200
2000-10-18	15.84	16.58	15.81	16.44	3778000
2000-10-19	16.97	17.03	15.97	16.19	3750400
2000-10-20	16.06	16.34	15.81	16.09	1772800
2000-10-23	16.08	16.09	15.61	15.78	5861600
2000-10-24	15.67	15.67	15.42	15.42	11966800
2000-10-25	15.36	15.63	14.91	15.13	3745200
2000-10-26	15.13	15.64	15.05	15.27	1794800
2000-10-27	15.36	15.56	15.16	15.44	2240000
2000-10-30	15.44	15.44	14.91	15.14	1988000
2000-10-31	15.21	15.22	14.77	14.78	6127600
2000-11-01	14.73	14.75	14.22	14.55	6724000
2000-11-02	14.86	15.40	14.84	15.02	5681600
2000-11-03	15.25	15.25	14.56	14.67	4340800
2000-11-06	15.05	15.94	14.94	15.67	2831200
2000-11-07	15.84	17.09	15.69	16.86	6668800
2000-11-08	16.77	17.48	16.75	17.19	8040400
2000-11-09	17.05	17.16	16.63	16.91	4258800
2000-11-10	16.63	16.88	16.06	16.25	2256400
2000-11-13	16.04	16.09	15.58	15.89	2681200
2000-11-14	16.25	16.31	15.77	16.08	2014000
2000-11-15	16.19	16.44	15.94	16.14	2332000
2000-11-16	16.04	16.17	15.63	15.63	2800000
2000-11-17	15.67	16.67	15.50	16.59	8992800
2000-11-20	16.36	16.63	15.84	15.97	5688400
2000-11-21	15.94	16.00	15.38	15.48	2536000
2000-11-22	15.27	15.31	14.31	14.47	5242400
2000-11-24	14.75	15.30	14.69	15.17	1856000
2000-11-27	15.76	16.00	15.53	15.94	5020400
2000-11-28	16.06	16.69	15.97	16.41	4970800
2000-11-29	16.67	16.88	16.41	16.53	2351600
2000-11-30	16.13	16.75	16.06	16.44	2075600
2000-12-01	16.55	17.44	16.38	17.06	5016400
2000-12-04	16.97	17.13	16.75	16.80	4024800
2000-12-05	17.31	17.75	17.18	17.67	4654000
2000-12-06	17.75	17.98	17.67	17.73	4288400
2000-12-07	17.56	18.05	17.53	17.97	2205200
2000-12-08	18.14	18.34	17.25	17.30	3765200
2000-12-11	17.34	17.47	16.91	16.94	5346800
2000-12-12	16.75	17.19	16.69	17.05	2234400
2000-12-13	17.44	17.66	17.28	17.41	7724800
2000-12-14	17.38	17.44	16.61	16.75	2130400
2000-12-15	16.75	16.84	16.23	16.73	2286800
2000-12-18	17.36	17.36	16.91	16.94	3022400
2000-12-19	16.95	17.33	16.81	16.88	960000
2000-12-20	16.75	16.81	15.83	16.19	2564000
2000-12-21	16.34	16.56	15.75	15.91	8152400
2000-12-22	16.36	16.63	16.16	16.58	1557200
2000-12-26	16.58	17.31	16.56	17.11	1887600
2000-12-27	17.13	17.70	17.08	17.64	2340800
2000-12-28	17.47	19.13	17.43	18.67	4038800
2000-12-29	18.69	18.94	18.28	18.31	2115200
2001-01-02	17.73	17.75	16.47	16.47	3941200
2001-01-03	16.34	17.75	15.56	17.49	11479200
2001-01-04	16.86	17.19	15.70	15.78	6996800
2001-01-05	15.63	15.63	14.64	15.53	6204400
2001-01-08	15.39	15.97	15.38	15.63	6949600
2001-01-09	15.81	16.07	15.69	15.75	5466400
2001-01-10	15.55	15.55	14.13	14.42	15026400
2001-01-11	14.64	15.23	14.50	14.98	16097600
2001-01-12	14.98	15.31	14.88	15.06	8628000
2001-01-16	15.41	15.47	14.94	15.00	4016000
2001-01-17	15.13	15.38	14.72	14.88	4332400
2001-01-18	14.86	14.89	14.13	14.14	7553200
2001-01-19	14.23	14.25	12.84	13.31	25506800
2001-01-22	13.39	14.03	13.05	13.27	12698000
2001-01-23	13.31	13.50	12.13	12.98	27733600
2001-01-24	13.05	14.22	12.98	14.09	20195600
2001-01-25	14.23	14.50	14.13	14.31	8071600
2001-01-26	14.33	14.34	13.63	14.03	7234400
2001-01-29	13.84	13.94	13.63	13.80	4115200
2001-01-30	13.77	13.77	13.19	13.34	4616000
2001-01-31	13.50	13.63	13.16	13.47	3328400
2001-02-01	13.53	13.73	13.19	13.25	4404000
2001-02-02	13.33	13.44	13.13	13.20	3454800
2001-02-05	13.55	13.69	13.26	13.28	2674000
2001-02-06	13.31	13.41	13.00	13.22	4510800
2001-02-07	13.22	13.25	12.70	12.84	4556800
2001-02-08	13.10	13.98	13.00	13.75	8069200
2001-02-09	13.86	14.55	13.84	14.27	8191600
2001-02-12	14.45	14.94	14.42	14.88	5609600
2001-02-13	14.79	15.00	14.47	14.75	3458000
2001-02-14	14.70	15.22	14.69	15.16	5394400
2001-02-15	15.73	15.94	15.58	15.78	16914800
2001-02-16	15.77	16.50	15.38	15.73	10404800
2001-02-20	15.78	15.86	14.91	15.34	4410400
2001-02-21	15.13	15.73	14.98	15.03	4425200
2001-02-22	14.97	15.03	14.33	14.63	5919200
2001-02-23	14.50	15.03	14.28	15.02	2838000
2001-02-26	15.41	15.75	15.28	15.55	4538400
2001-02-27	15.59	16.31	15.59	15.80	5434800
2001-02-28	15.91	16.06	15.66	15.94	4208400
2001-03-01	15.82	15.91	14.97	15.63	2843600
2001-03-02	15.58	15.86	15.53	15.78	2361600
2001-03-05	15.59	15.75	15.38	15.38	1261600
2001-03-06	15.50	15.67	15.27	15.27	2070000
2001-03-07	15.28	15.34	14.81	14.84	3365600
2001-03-08	14.95	14.97	14.13	14.56	5868400
2001-03-09	14.50	14.69	14.28	14.59	5580800
2001-03-12	14.59	14.63	14.33	14.44	3283200
2001-03-13	14.59	14.81	14.47	14.75	4169200
2001-03-14	14.06	14.64	14.06	14.48	2808800
2001-03-15	14.61	14.75	14.34	14.41	1081600
2001-03-16	14.47	14.50	13.73	13.77	3215200
2001-03-19	14.00	14.01	13.63	13.80	3725600
2001-03-20	13.83	13.91	13.58	13.73	5550400
2001-03-21	13.73	13.80	13.39	13.55	6146800
2001-03-22	13.44	13.50	12.25	12.72	9008000
2001-03-23	12.88	13.41	12.81	13.30	6342000
2001-03-26	13.63	14.16	13.44	13.80	5819600
2001-03-27	13.75	13.81	13.25	13.52	2284000
2001-03-28	13.33	13.93	13.25	13.73	3125200
2001-03-29	13.72	14.13	13.41	13.55	3350000
2001-03-30	13.63	13.72	13.39	13.66	1822800
2001-04-02	13.61	13.63	12.81	12.92	6746000
2001-04-03	12.89	13.08	12.72	12.93	5014000
2001-04-04	13.14	13.28	12.78	12.81	6659600
2001-04-05	13.21	13.56	12.81	13.34	3898000
2001-04-06	13.28	13.34	13.13	13.13	2130000
2001-04-09	13.16	13.85	13.13	13.74	7026400
2001-04-10	13.89	14.33	13.71	14.26	4874800
2001-04-11	14.25	14.50	14.21	14.28	2616800
2001-04-12	14.23	14.36	14.20	14.25	3341200
2001-04-16	14.24	14.76	14.24	14.74	3322000
2001-04-17	14.42	14.61	14.33	14.46	3162400
2001-04-18	14.64	14.79	14.46	14.73	4413600
2001-04-19	14.50	14.99	14.38	14.50	3650800
2001-04-20	14.50	14.52	14.38	14.41	2724000
2001-04-23	14.44	14.44	14.24	14.36	2551600
2001-04-24	14.41	14.45	13.47	13.49	6120000
2001-04-25	13.49	14.01	13.45	13.85	5314400
2001-04-26	13.75	13.76	12.99	13.26	18464000
2001-04-27	13.32	13.44	13.25	13.37	6698800
2001-04-30	13.63	13.76	13.56	13.61	6540800
2001-05-01	13.88	13.90	13.46	13.66	4324000
2001-05-02	14.31	14.31	13.71	13.79	11416800
2001-05-03	13.77	13.80	13.44	13.69	2693600
2001-05-04	13.54	14.11	13.36	14.03	4584000
2001-05-07	14.03	14.44	14.00	14.24	5041600
2001-05-08	14.14	14.36	13.99	14.32	3571600
2001-05-09	14.25	14.55	14.20	14.35	3457200
2001-05-10	14.65	14.65	14.28	14.31	4514800
2001-05-11	14.28	14.30	14.10	14.27	3588400
2001-05-14	14.20	14.25	13.79	13.88	2122000
2001-05-15	13.96	14.00	13.51	13.54	3617600
2001-05-16	13.50	13.95	13.48	13.75	3280800
2001-05-17	13.79	13.86	13.58	13.73	3822800
2001-05-18	13.66	13.75	13.39	13.46	3948400
2001-05-21	13.51	13.73	13.47	13.51	5018400
2001-05-22	13.52	13.58	13.36	13.37	5303200
2001-05-23	13.35	13.82	13.25	13.70	5576800
2001-05-24	13.82	14.79	13.79	14.68	5124000
2001-05-25	14.56	14.68	14.32	14.50	1933200
2001-05-29	14.50	14.50	14.05	14.13	3512000
2001-05-30	14.05	14.06	13.65	13.74	4508000
2001-05-31	13.92	14.53	13.92	14.44	4158800
2001-06-01	14.53	15.70	14.53	15.49	12370000
2001-06-04	15.50	15.50	14.78	14.87	6245600
2001-06-05	14.79	15.16	14.79	15.00	6184800
2001-06-06	15.05	15.39	15.05	15.29	2873600
2001-06-07	15.25	16.28	15.25	15.88	5702000
2001-06-08	15.90	15.90	15.23	15.23	2465200
2001-06-11	14.99	15.19	14.95	15.05	3130000
2001-06-12	14.81	15.35	14.68	15.24	3582800
2001-06-13	15.31	15.78	15.25	15.62	4935200
2001-06-14	15.65	16.18	15.61	15.88	4542400
2001-06-15	15.94	16.78	15.80	16.47	10423600
2001-06-18	16.40	16.47	16.16	16.17	4464400
2001-06-19	16.12	16.12	15.69	15.74	2020800
2001-06-20	15.68	15.94	15.59	15.89	5365600
2001-06-21	15.74	15.98	15.44	15.96	2535600
2001-06-22	15.96	15.98	15.60	15.61	2039600
2001-06-25	15.37	15.37	15.13	15.14	2847600
2001-06-26	14.99	15.19	14.99	15.10	2519200
2001-06-27	15.21	15.41	15.21	15.34	2196000
2001-06-28	15.53	15.75	15.50	15.64	4194400
2001-06-29	15.65	15.65	15.38	15.58	1316800
2001-07-02	15.55	15.61	15.46	15.50	1782400
2001-07-03	15.49	15.57	15.39	15.40	385200
2001-07-05	15.47	15.50	14.91	15.05	1871600
2001-07-06	15.03	15.03	14.95	14.96	1492000
2001-07-09	15.12	15.35	15.00	15.35	2738000
2001-07-10	15.55	15.58	15.28	15.39	3098800
2001-07-11	15.46	15.61	15.26	15.57	2658400
2001-07-12	15.70	16.06	15.70	15.84	4754000
2001-07-13	15.89	16.00	15.80	15.96	1927600
2001-07-16	16.12	16.13	15.72	15.85	2075600
2001-07-17	15.80	15.91	15.69	15.88	2695200
2001-07-18	15.75	16.21	15.74	16.09	3816400
2001-07-19	16.21	16.38	16.17	16.22	1080400
2001-07-20	16.25	16.60	16.23	16.40	3173600
2001-07-23	16.50	16.67	16.39	16.58	2659600
2001-07-24	16.66	16.68	16.06	16.36	3967600
2001-07-25	16.68	17.30	16.63	17.20	13659200
2001-07-26	17.30	17.71	17.25	17.51	8411600
2001-07-27	17.50	18.39	17.50	18.26	9538400
2001-07-30	18.08	18.26	17.90	18.19	6523600
2001-07-31	18.03	18.23	17.94	17.99	4745600
2001-08-01	18.00	18.09	17.43	17.48	7032400
2001-08-02	17.30	17.37	16.94	16.94	7023200
2001-08-03	17.00	17.50	16.96	17.38	3146800
2001-08-06	17.44	17.83	16.98	17.08	5695200
2001-08-07	16.94	17.61	16.79	16.86	5241600
2001-08-08	17.20	17.38	17.01	17.19	2204000
2001-08-09	17.23	17.28	16.63	16.90	4924800
2001-08-10	16.73	16.89	16.65	16.78	4368800
2001-08-13	16.95	17.10	16.84	16.85	5585200
2001-08-14	16.50	16.95	16.38	16.76	12958000
2001-08-15	17.36	17.92	17.28	17.75	20957200
2001-08-16	17.60	18.11	17.53	17.87	6987600
2001-08-17	17.61	17.85	17.41	17.54	3448400
2001-08-20	17.67	17.86	17.66	17.80	3844000
2001-08-21	17.87	18.59	17.87	18.14	8838400
2001-08-22	18.28	18.30	17.89	17.98	3342800
2001-08-23	17.88	18.26	17.73	17.95	4286000
2001-08-24	18.00	18.17	17.87	18.12	6188000
2001-08-27	18.01	18.15	17.90	18.03	2031600
2001-08-28	17.98	18.11	17.51	17.60	4401600
2001-08-29	17.52	17.80	17.50	17.66	2300000
2001-08-30	17.55	17.59	17.37	17.56	1465600
2001-08-31	17.50	17.91	17.50	17.78	3428000
2001-09-04	17.65	17.78	17.55	17.61	1444000
2001-09-05	17.52	17.56	17.25	17.37	2429200
2001-09-06	17.25	17.33	16.97	17.20	2655600
2001-09-07	17.22	17.44	17.05	17.31	3285600
2001-09-10	17.05	17.08	16.62	16.76	5234000
2001-09-17	15.31	15.50	14.49	15.09	27669600
2001-09-18	14.91	15.34	14.50	14.75	14983200
2001-09-19	14.71	14.88	13.38	14.17	17034400
2001-09-20	14.34	14.78	13.93	14.19	10866400
2001-09-21	13.92	14.73	13.63	14.25	7523200
2001-09-24	14.65	14.80	14.55	14.65	7386000
2001-09-25	14.65	14.71	14.53	14.55	4720000
2001-09-26	14.53	14.66	14.23	14.57	3148800
2001-09-27	14.36	14.93	14.33	14.88	5136400
2001-09-28	14.90	15.39	14.85	15.11	4060400
2001-10-01	15.17	15.41	15.16	15.30	2106000
2001-10-02	15.25	15.90	15.25	15.85	4920400
2001-10-03	15.80	16.09	15.77	16.06	2884400
2001-10-04	16.09	16.52	16.09	16.30	3520800
2001-10-05	16.25	16.37	15.88	16.22	3502800
2001-10-08	16.20	16.33	15.90	16.26	2607600
2001-10-09	16.35	16.53	16.26	16.41	2097600
2001-10-10	16.50	16.73	16.41	16.73	2790400
2001-10-11	16.73	16.99	16.70	16.90	3396800
2001-10-12	16.89	16.93	16.58	16.68	1436400
2001-10-15	16.49	16.49	15.93	16.31	3239600
2001-10-16	16.54	17.10	16.50	17.05	3255600
2001-10-17	16.95	17.05	16.25	16.26	2951200
2001-10-18	16.38	16.51	16.04	16.05	1648800
2001-10-19	16.19	16.36	16.14	16.31	2114000
2001-10-22	16.53	16.53	16.32	16.40	2045200
2001-10-23	16.50	16.50	15.92	16.18	2056400
2001-10-24	16.33	16.43	15.95	16.07	2224000
2001-10-25	15.98	16.02	15.71	15.71	3484400
2001-10-26	15.72	16.37	15.54	16.23	3061600
2001-10-29	16.31	16.37	16.13	16.13	1097200
2001-10-30	16.41	16.42	15.75	15.96	2512000
2001-10-31	16.20	16.27	15.22	15.45	11931600
2001-11-01	15.51	15.57	15.25	15.30	4684000
2001-11-02	15.31	15.31	15.13	15.22	7898800
2001-11-05	15.53	15.53	15.44	15.50	7198400
2001-11-06	15.52	15.61	15.40	15.48	5810000
2001-11-07	15.52	15.53	14.93	15.06	4657600
2001-11-08	15.21	15.35	14.11	14.45	15230800
2001-11-09	14.44	14.83	14.43	14.80	4987200
2001-11-12	15.05	15.09	14.74	14.84	5040800
2001-11-13	14.93	15.00	14.49	14.66	11166400
2001-11-14	14.61	14.63	14.33	14.49	18500800
2001-11-15	14.53	14.80	14.39	14.73	5266800
2001-11-16	14.74	14.98	14.50	14.50	3509200
2001-11-19	14.60	14.66	14.38	14.44	4789200
2001-11-20	14.47	14.47	14.32	14.38	5389200
2001-11-21	14.42	14.48	14.27	14.34	4599600
2001-11-23	14.40	14.59	14.34	14.51	2282800
2001-11-26	14.62	15.08	14.59	15.02	5151600
2001-11-27	15.10	15.32	14.89	15.15	4022800
2001-11-28	15.17	15.18	14.88	14.93	3039200
2001-11-29	15.00	15.03	14.68	14.73	2160800
2001-11-30	14.80	14.80	14.48	14.63	3276800
2001-12-03	14.48	14.63	14.35	14.54	2124400
2001-12-04	14.60	14.76	14.39	14.44	4339600
2001-12-05	14.47	14.51	14.21	14.49	4538400
2001-12-06	14.50	14.65	14.32	14.36	6815200
2001-12-07	14.43	14.44	13.84	14.22	8294400
2001-12-10	14.23	14.29	14.03	14.19	2950000
2001-12-11	14.28	14.29	13.86	13.95	5651200
2001-12-12	13.82	13.86	13.59	13.84	10116400
2001-12-13	13.91	14.05	13.77	13.90	8788400
2001-12-14	13.91	14.29	13.83	14.27	6325600
2001-12-17	14.65	14.87	14.61	14.78	6658000
2001-12-18	14.91	15.16	14.89	14.92	5121200
2001-12-19	14.80	14.92	14.28	14.40	6145200
2001-12-20	14.40	14.64	14.40	14.44	2368800
2001-12-21	14.50	14.86	14.49	14.82	3430000
2001-12-24	14.88	14.88	14.67	14.80	874000
2001-12-26	14.90	14.93	14.78	14.87	2032400
2001-12-27	14.91	14.99	14.88	14.92	2111600
2001-12-28	14.93	15.30	14.92	15.29	2406400
2001-12-31	15.28	15.46	15.28	15.41	2153200
2002-01-02	15.68	15.75	15.38	15.46	4916000
2002-01-03	15.51	15.77	15.50	15.64	5006800
2002-01-04	15.61	15.88	15.59	15.76	2287200
2002-01-07	16.13	16.29	16.08	16.19	7849200
2002-01-08	16.26	16.28	15.81	15.95	6121600
2002-01-09	15.86	15.89	15.44	15.75	5144800
2002-01-10	15.73	15.77	15.20	15.23	3300400
2002-01-11	15.26	15.83	15.25	15.54	1755200
2002-01-14	15.71	15.92	15.65	15.80	5224800
2002-01-15	15.94	15.98	15.72	15.79	2331200
2002-01-16	15.58	15.90	15.56	15.60	1556800
2002-01-17	15.65	15.81	15.63	15.63	1365600
2002-01-18	15.56	15.64	15.20	15.49	2624800
2002-01-22	15.53	15.61	15.29	15.55	2128000
2002-01-23	15.44	15.56	15.39	15.46	2125200
2002-01-24	15.60	15.62	15.31	15.37	3077200
2002-01-25	15.38	15.46	15.22	15.37	2920800
2002-01-28	15.27	15.46	15.20	15.37	2347600
2002-01-29	15.34	15.47	15.23	15.37	3628400
2002-01-30	15.45	15.48	15.05	15.42	3666400
2002-01-31	15.56	15.65	15.50	15.50	3055200
2002-02-01	15.53	15.65	15.51	15.52	2935200
2002-02-04	15.56	15.57	15.31	15.33	3480000
2002-02-05	15.32	15.32	15.06	15.20	2722000
2002-02-06	15.26	15.32	15.08	15.25	2590000
2002-02-07	15.18	15.18	14.76	14.91	4229200
2002-02-08	14.91	15.05	14.71	14.88	4626800
2002-02-11	14.63	14.96	14.63	14.92	3675600
2002-02-12	14.96	15.16	14.89	15.15	4130800
2002-02-13	15.11	15.28	14.86	15.00	4417600
2002-02-14	15.04	15.43	14.88	14.94	7544800
2002-02-15	15.00	15.08	14.84	14.88	1512400
2002-02-19	14.71	14.72	14.30	14.32	3658000
2002-02-20	14.50	14.54	14.08	14.35	5015200
2002-02-21	14.41	14.47	14.31	14.39	2899200
2002-02-22	14.41	14.43	14.23	14.35	2268400
2002-02-25	14.50	14.51	14.19	14.20	3278000
2002-02-26	14.19	14.33	14.11	14.21	3331600
2002-02-27	14.33	14.35	14.23	14.25	2709200
2002-02-28	14.35	14.37	14.19	14.26	4075600
2002-03-01	14.27	14.56	14.17	14.51	2504400
2002-03-04	14.57	14.75	14.54	14.54	4015200
2002-03-05	14.44	14.45	14.27	14.28	2541200
2002-03-06	14.22	14.43	14.08	14.37	1977600
2002-03-07	14.43	14.58	14.39	14.50	2165600
2002-03-08	13.97	14.28	13.81	14.09	9576000
2002-03-11	13.71	13.81	13.39	13.46	19143600
2002-03-12	13.41	13.76	13.39	13.59	5578000
2002-03-13	13.69	14.16	13.64	13.78	5005600
2002-03-14	14.24	14.29	14.09	14.23	7748000
2002-03-15	14.24	14.34	14.12	14.29	1772000
2002-03-18	14.36	14.50	14.30	14.36	2840800
2002-03-19	14.38	14.45	14.32	14.38	1098800
2002-03-20	14.30	14.33	14.03	14.14	2049600
2002-03-21	14.12	14.34	13.87	14.31	3734400
2002-03-22	14.25	14.44	14.22	14.41	2882000
2002-03-25	14.33	14.34	13.94	14.03	1878800
2002-03-26	13.93	14.03	13.79	13.83	2670800
2002-03-27	13.85	13.87	13.67	13.69	2112400
2002-03-28	13.70	13.74	13.54	13.67	4035200
2002-04-01	13.40	13.55	13.25	13.25	3641600
2002-04-02	13.14	13.29	12.92	12.98	5896000
2002-04-03	13.09	13.23	13.01	13.03	4781200
2002-04-04	13.10	13.60	13.09	13.52	5251200
2002-04-05	13.55	14.00	13.50	13.78	5206800
2002-04-08	13.61	14.18	13.51	13.85	6874400
2002-04-09	13.74	13.74	13.55	13.66	3726800
2002-04-10	13.69	14.12	13.63	14.01	3790800
2002-04-11	13.93	14.06	13.88	14.00	3972800
2002-04-12	13.98	14.20	13.98	14.13	2882400
2002-04-15	14.00	14.46	14.00	14.25	3306400
2002-04-16	14.32	14.37	14.24	14.30	3891200
2002-04-17	14.30	14.36	14.24	14.33	2216800
2002-04-18	14.28	14.48	14.22	14.43	2836800
2002-04-19	14.46	14.54	14.31	14.35	1370400
2002-04-22	14.24	14.25	13.88	13.91	2461200
2002-04-23	13.83	13.93	13.73	13.75	1671600
2002-04-24	13.60	13.89	13.60	13.75	1592400
2002-04-25	13.68	13.69	13.24	13.50	2007200
2002-04-26	13.50	13.68	13.35	13.54	2352800
2002-04-29	14.01	14.05	13.34	13.61	6197200
2002-04-30	13.67	14.05	13.65	14.00	6113200
2002-05-01	14.05	14.14	13.88	14.00	2650800
2002-05-02	14.06	14.38	14.05	14.34	5658400
2002-05-03	14.36	15.00	14.33	14.68	7556000
2002-05-06	14.63	15.07	14.59	14.94	4356800
2002-05-07	14.93	15.15	14.85	15.00	5401200
2002-05-08	14.84	15.50	14.84	15.10	3887200
2002-05-09	14.78	15.19	14.63	14.98	3135600
2002-05-10	14.97	15.06	14.75	14.83	4478400
2002-05-13	14.81	15.04	14.75	14.98	1734000
2002-05-14	15.09	15.12	14.84	15.00	2522800
2002-05-15	15.01	15.51	15.01	15.46	3408400
2002-05-16	15.35	15.74	15.34	15.61	4200800
2002-05-17	15.63	15.81	15.50	15.65	2781600
2002-05-20	15.83	16.51	15.83	16.29	11144400
2002-05-21	16.35	16.45	16.29	16.35	4557200
2002-05-22	16.24	16.60	16.23	16.51	6391600
2002-05-23	16.36	16.90	16.20	16.76	6435200
2002-05-24	16.95	17.13	16.61	16.70	7453200
2002-05-28	16.50	16.65	16.44	16.58	3323200
2002-05-29	16.50	16.75	16.40	16.61	2308000
2002-05-30	16.50	16.96	16.49	16.78	2488000
2002-05-31	16.81	16.97	16.69	16.76	2642800
2002-06-03	16.83	16.97	16.69	16.71	2468800
2002-06-04	16.74	16.82	16.46	16.61	2173200
2002-06-05	16.48	16.54	16.25	16.43	1908000
2002-06-06	16.20	16.30	16.06	16.08	1626000
2002-06-07	15.80	15.88	15.73	15.79	3735200
2002-06-10	15.63	15.96	15.58	15.70	2826000
2002-06-11	15.51	15.60	15.31	15.33	2567200
2002-06-12	15.44	15.65	15.42	15.60	2032800
2002-06-13	15.74	15.99	15.74	15.75	2028800
2002-06-14	15.71	16.04	15.62	16.00	2750400
2002-06-17	16.12	16.50	16.10	16.48	2690800
2002-06-18	16.39	16.66	16.35	16.50	2570800
2002-06-19	16.28	16.43	16.01	16.01	2335600
2002-06-20	15.96	16.02	15.84	15.84	2677200
2002-06-21	15.85	16.07	15.78	15.86	2214000
2002-06-24	15.75	15.99	15.73	15.78	2142400
2002-06-25	15.96	15.99	15.80	15.87	1773200
2002-06-26	15.72	16.19	15.69	16.14	2711200
2002-06-27	16.17	16.75	16.17	16.72	4763200
2002-06-28	16.64	17.04	16.64	16.70	4886000
2002-07-01	16.65	16.92	16.38	16.39	4074400
2002-07-02	16.43	16.50	16.16	16.30	5033200
2002-07-03	16.27	16.41	16.26	16.38	3697600
2002-07-05	16.33	16.70	16.32	16.64	1693600
2002-07-08	16.45	16.66	16.45	16.55	3213200
2002-07-09	16.59	16.62	16.06	16.18	3051600
2002-07-10	16.09	16.11	15.15	15.38	7628800
2002-07-11	14.71	15.25	14.29	15.25	13804800
2002-07-12	15.19	15.78	15.19	15.45	5801200
2002-07-15	15.50	15.72	15.09	15.60	5202000
2002-07-16	15.74	16.13	15.26	16.04	6090400
2002-07-17	16.12	16.23	15.53	15.69	4973200
2002-07-18	15.70	15.74	15.44	15.66	5360000
2002-07-19	15.65	15.68	15.41	15.44	3407200
2002-07-22	15.48	15.53	14.79	14.94	6072400
2002-07-23	14.99	15.16	14.63	14.76	3792800
2002-07-24	14.63	14.94	14.39	14.85	5950400
2002-07-25	14.88	15.21	14.76	15.00	2688400
2002-07-26	15.03	15.39	15.00	15.24	2237600
2002-07-29	15.50	16.35	15.50	16.32	6529600
2002-07-30	16.12	16.42	16.03	16.36	5018000
2002-07-31	16.13	16.83	16.11	16.68	5957600
2002-08-01	16.56	16.95	16.53	16.88	3322800
2002-08-02	16.86	16.93	16.34	16.38	3596400
2002-08-05	16.23	16.36	16.14	16.21	2277600
2002-08-06	16.31	16.61	16.29	16.52	2474000
2002-08-07	16.51	16.77	16.43	16.71	3128400
2002-08-08	16.63	17.03	16.60	16.80	5145200
2002-08-09	16.87	17.05	16.68	16.90	1970000
2002-08-12	16.61	17.05	16.58	16.98	2468000
2002-08-13	16.87	17.25	16.85	17.13	6704000
2002-08-14	17.04	17.19	16.89	16.98	4604000
2002-08-15	16.96	17.31	16.90	17.06	2655600
2002-08-16	17.08	17.32	16.99	17.10	2915600
2002-08-19	17.10	17.31	17.10	17.20	2672800
2002-08-20	17.20	17.25	17.04	17.04	3891200
2002-08-21	17.03	17.20	16.73	16.93	3191200
2002-08-22	16.80	16.95	16.65	16.74	4142400
2002-08-23	16.69	16.92	16.57	16.73	1880800
2002-08-26	16.72	16.84	16.65	16.82	1563600
2002-08-27	16.78	16.88	16.55	16.58	1299600
2002-08-28	16.52	16.65	16.40	16.51	1214400
2002-08-29	16.42	16.75	16.28	16.69	1493600
2002-08-30	16.69	16.75	16.57	16.58	1535200
2002-09-03	16.47	16.47	16.14	16.25	2010000
2002-09-04	16.25	16.48	16.25	16.35	2039200
2002-09-05	16.35	16.39	16.18	16.27	1520400
2002-09-06	16.34	16.61	16.31	16.50	2003200
2002-09-09	16.50	16.85	16.49	16.70	3182400
2002-09-10	16.66	16.78	16.59	16.70	1759200
2002-09-11	16.75	16.93	16.72	16.80	1188000
2002-09-12	16.80	17.05	16.67	16.98	3548800
2002-09-13	16.93	17.30	16.93	17.20	3458000
2002-09-16	17.21	17.48	17.20	17.22	3098800
2002-09-17	17.26	17.33	17.14	17.14	2182000
2002-09-18	16.78	17.20	16.77	17.09	4302000
2002-09-19	16.99	17.10	16.71	16.79	1999600
2002-09-20	16.84	17.03	16.79	16.90	2855200
2002-09-23	16.84	16.98	16.81	16.90	2984800
2002-09-24	16.75	17.04	16.68	16.97	2973200
2002-09-25	17.01	17.19	16.94	17.19	4664800
2002-09-26	17.16	17.31	17.08	17.31	3045200
2002-09-27	17.25	17.49	17.01	17.05	4043600
2002-09-30	16.77	16.81	16.48	16.75	6569200
2002-10-01	16.82	17.24	16.56	17.21	4833200
2002-10-02	17.14	17.16	16.95	17.04	4766400
2002-10-03	16.97	17.09	16.83	17.02	2307600
2002-10-04	17.04	17.09	16.75	16.82	1994400
2002-10-07	16.64	16.75	16.46	16.55	2253200
2002-10-08	16.59	16.64	16.31	16.54	4158000
2002-10-09	16.49	16.74	16.38	16.50	2792800
2002-10-10	16.63	16.91	16.49	16.88	2238800
2002-10-11	16.91	17.04	16.74	16.76	2526800
2002-10-14	16.49	16.64	16.32	16.58	4975200
2002-10-15	16.65	16.88	16.31	16.41	6855200
2002-10-16	16.34	16.41	16.07	16.23	6289200
2002-10-17	16.44	16.63	16.36	16.48	5236000
2002-10-18	16.40	16.76	16.33	16.72	2788400
2002-10-21	16.85	17.21	16.85	16.95	6018800
2002-10-22	16.98	17.16	16.95	17.10	2871600
2002-10-23	17.06	17.30	17.04	17.21	2411600
2002-10-24	17.30	17.37	17.07	17.07	1998400
2002-10-25	17.11	17.27	17.01	17.01	1838000
2002-10-28	17.03	17.25	16.98	17.21	2265600
2002-10-29	17.25	17.87	17.20	17.76	9065200
2002-10-30	18.37	19.22	18.25	18.41	30002400
2002-10-31	18.28	19.43	18.26	19.36	14088400
2002-11-01	19.43	19.64	19.09	19.13	11493200
2002-11-04	19.19	19.50	19.15	19.18	7917200
2002-11-05	18.88	18.98	18.45	18.91	12030400
2002-11-06	19.01	19.23	18.66	19.09	29033200
2002-11-07	19.08	19.08	17.86	18.42	28831200
2002-11-08	18.45	18.72	18.37	18.42	6635600
2002-11-11	18.53	18.55	17.90	18.00	6318400
2002-11-12	18.11	18.35	18.01	18.18	9968000
2002-11-13	17.69	18.10	17.63	18.08	33625600
2002-11-14	18.24	18.72	18.24	18.64	9045200
2002-11-15	18.65	19.00	18.62	18.89	5790800
2002-11-18	18.91	19.16	18.82	18.83	5316800
2002-11-19	18.74	19.37	18.65	18.97	9376000
2002-11-20	19.00	19.30	18.88	19.25	6475600
2002-11-21	19.28	19.54	19.25	19.46	5665200
2002-11-22	19.44	19.47	18.99	19.10	4501600
2002-11-25	18.99	19.42	18.99	19.32	6026000
2002-11-26	19.32	19.53	19.16	19.24	4574800
2002-11-27	19.48	19.78	19.33	19.75	7910000
2002-11-29	19.86	20.09	19.71	19.77	3098400
2002-12-02	20.00	20.00	19.35	19.35	5523200
2002-12-03	19.31	19.67	19.12	19.60	4867200
2002-12-04	19.54	19.78	19.44	19.67	3963600
2002-12-05	19.73	19.89	19.31	19.31	7478800
2002-12-06	19.15	19.60	18.91	19.44	3794200
2002-12-09	19.47	19.60	19.25	19.30	2937200
2002-12-10	19.48	19.54	19.06	19.28	2315400
2002-12-11	19.35	19.47	19.06	19.22	2784000
2002-12-12	19.32	19.40	19.03	19.40	3292200
2002-12-13	19.34	19.50	19.12	19.38	2374000
2002-12-16	19.63	19.95	19.33	19.44	4868400
2002-12-17	19.39	19.68	19.25	19.67	4686400
2002-12-18	19.58	20.00	19.29	19.78	5696600
2002-12-19	19.70	20.00	19.20	19.22	7143600
2002-12-20	19.39	19.40	18.42	18.63	12266000
2002-12-23	18.84	18.90	18.53	18.74	4080400
2002-12-24	18.73	18.73	18.34	18.50	2614400
2002-12-26	18.49	18.77	18.33	18.41	2587800
2002-12-27	18.40	18.55	18.26	18.29	2613200
2002-12-30	18.51	18.79	18.47	18.66	4164000
2002-12-31	18.73	19.31	18.61	19.31	4890600
2003-01-02	19.08	19.69	19.05	19.64	6000400
2003-01-03	19.65	19.75	19.18	19.55	4711600
2003-01-06	19.32	19.89	19.01	19.04	7149600
2003-01-07	18.83	19.87	18.80	19.60	6454800
2003-01-08	19.42	19.59	19.21	19.22	3277400
2003-01-09	19.30	19.33	18.83	19.25	6305000
2003-01-10	19.08	19.27	18.83	19.09	4170200
2003-01-13	19.10	19.20	18.93	18.95	5585200
2003-01-14	18.85	18.93	18.44	18.59	5239400
2003-01-15	18.64	18.75	18.48	18.53	5780200
2003-01-16	18.70	19.40	18.68	19.19	6720000
2003-01-17	19.06	19.42	19.00	19.15	3903200
2003-01-21	19.19	19.58	19.07	19.20	5350000
2003-01-22	19.09	19.25	18.74	18.93	5378400
2003-01-23	18.93	19.09	18.67	18.91	3142200
2003-01-24	18.88	18.99	18.63	18.72	4926000
2003-01-27	18.71	19.16	18.63	19.00	4870600
2003-01-28	19.08	19.23	18.84	18.90	4314600
2003-01-29	18.88	19.24	18.78	19.05	7330800
2003-01-30	19.13	19.32	18.66	18.70	4585400
2003-01-31	18.71	19.24	18.64	19.20	3637400
2003-02-03	19.06	19.25	18.95	19.05	2583200
2003-02-04	18.68	18.80	18.06	18.12	7897000
2003-02-05	18.30	18.31	17.90	17.95	5874400
2003-02-06	17.91	17.99	17.63	17.75	4150400
2003-02-07	17.86	18.00	17.68	17.88	2950800
2003-02-10	17.89	18.19	17.71	18.13	3409000
2003-02-11	18.23	18.30	17.98	18.22	2889800
2003-02-12	18.23	18.28	17.55	17.73	3700400
2003-02-13	17.52	17.57	17.28	17.34	5075400
2003-02-14	17.47	18.09	17.25	18.08	5357000
2003-02-18	18.91	18.95	18.26	18.60	8970400
2003-02-19	18.55	18.85	18.50	18.68	4472400
2003-02-20	18.69	18.87	18.42	18.56	3613000
2003-02-21	18.67	18.98	18.49	18.78	4717200
2003-02-24	18.49	18.72	18.34	18.41	2527800
2003-02-25	18.13	18.60	18.13	18.48	2068800
2003-02-26	18.50	18.71	18.40	18.48	4117800
2003-02-27	18.63	18.82	18.50	18.50	3694000
2003-02-28	18.52	18.90	18.45	18.89	2622000
2003-03-03	18.97	19.13	18.76	18.93	2325800
2003-03-04	18.76	18.86	18.51	18.56	2441800
2003-03-05	18.43	18.60	18.25	18.38	3823000
2003-03-06	18.55	18.74	18.31	18.60	2508200
2003-03-07	18.33	18.67	18.25	18.35	3847600
2003-03-10	18.25	18.33	17.76	17.90	5199200
2003-03-11	18.11	18.28	17.75	18.21	2790600
2003-03-12	18.15	18.48	17.78	18.40	2739800
2003-03-13	18.43	18.81	17.87	18.71	5310600
2003-03-14	18.93	19.09	18.80	19.05	5427200
2003-03-17	19.00	19.49	18.79	19.48	4725600
2003-03-18	19.38	19.72	19.22	19.57	7147600
2003-03-19	19.60	20.31	19.58	20.08	9999200
2003-03-20	19.97	20.18	19.66	19.96	6667000
2003-03-21	20.25	20.95	20.10	20.87	8571400
2003-03-24	20.44	20.62	20.27	20.36	5380400
2003-03-25	20.56	21.44	20.43	21.08	5708600
2003-03-26	21.87	21.98	21.38	21.52	7826800
2003-03-27	21.51	21.91	21.45	21.54	5667800
2003-03-28	21.46	21.50	20.89	20.90	6162200
2003-03-31	20.88	21.14	20.38	20.83	5476600
2003-04-01	21.03	21.89	21.01	21.80	6686400
2003-04-02	22.48	22.69	22.13	22.66	8198800
2003-04-03	22.60	22.85	22.25	22.48	5798600
2003-04-04	22.56	22.60	21.91	22.02	5575400
2003-04-07	22.63	22.68	22.10	22.14	4668200
2003-04-08	22.27	22.63	22.00	22.42	3821000
2003-04-09	22.64	22.88	22.25	22.26	4688600
2003-04-10	22.29	22.88	21.95	22.77	4660400
2003-04-11	22.99	23.08	22.37	22.46	3715800
2003-04-14	22.77	23.06	22.38	22.95	4594600
2003-04-15	23.11	23.54	22.87	23.53	5565600
2003-04-16	23.61	23.68	22.86	22.88	5411600
2003-04-17	23.05	23.63	22.94	23.61	3980600
2003-04-21	23.68	23.75	23.20	23.50	3409200
2003-04-22	23.40	23.63	23.11	23.40	2814400
2003-04-23	23.56	23.75	22.96	23.59	5439000
2003-04-24	23.42	23.45	22.91	23.08	5028400
2003-04-25	23.00	23.30	22.76	23.04	3457800
2003-04-28	23.58	23.98	23.41	23.76	5305000
2003-04-29	23.89	24.00	23.60	23.94	3323800
2003-04-30	23.95	23.95	23.00	23.35	9319200
2003-05-01	23.00	23.25	22.28	22.36	13686600
2003-05-02	22.54	23.00	22.35	22.99	8018000
2003-05-05	23.63	23.70	23.30	23.49	5514600
2003-05-06	23.53	24.00	23.51	23.85	4582200
2003-05-07	23.73	23.82	23.23	23.40	4624800
2003-05-08	23.37	23.94	23.27	23.52	4722400
2003-05-09	23.58	23.88	23.45	23.84	2556600
2003-05-12	24.05	24.28	23.83	24.21	4189400
2003-05-13	24.20	24.33	23.95	24.19	2114000
2003-05-14	24.19	24.28	23.45	23.53	4700800
2003-05-15	23.68	24.07	23.40	24.02	5769400
2003-05-16	23.97	24.10	23.75	23.98	2834600
2003-05-19	23.63	23.92	23.13	23.31	3660400
2003-05-20	23.27	23.47	22.65	23.03	4808600
2003-05-21	22.80	23.51	22.71	23.48	3343000
2003-05-22	23.42	24.13	23.30	24.13	4722000
2003-05-23	23.73	24.38	23.68	24.20	2601600
2003-05-27	24.26	24.84	24.21	24.75	5005000
2003-05-28	24.81	25.13	24.63	24.79	4088400
2003-05-29	24.74	25.42	24.72	24.95	4545800
2003-05-30	24.86	25.38	24.85	25.33	3472200
2003-06-02	25.80	25.80	24.88	24.98	4807400
2003-06-03	25.01	25.15	24.70	24.93	3919800
2003-06-04	24.82	25.21	24.63	24.91	3754800
2003-06-05	24.81	26.00	24.81	26.00	5583000
2003-06-06	26.05	26.70	25.39	25.61	7298400
2003-06-09	25.36	25.88	25.36	25.63	3863400
2003-06-10	25.63	25.75	25.45	25.58	4399000
2003-06-11	25.63	25.83	25.11	25.79	5812600
2003-06-12	26.17	27.58	26.15	27.46	16522200
2003-06-13	27.78	27.85	27.22	27.53	8766200
2003-06-16	27.80	28.03	27.50	27.86	6576800
2003-06-17	27.90	28.00	27.47	27.69	4979400
2003-06-18	27.57	27.91	27.39	27.90	4881600
2003-06-19	27.86	28.28	27.49	27.61	9818800
2003-06-20	27.68	28.25	27.36	27.80	5175200
2003-06-23	27.62	27.82	26.72	26.84	5792800
2003-06-24	26.73	27.55	26.70	27.30	4875200
2003-06-25	27.70	27.93	27.39	27.59	4924600
2003-06-26	27.95	28.60	27.88	28.53	5952800
2003-06-27	28.85	29.21	28.56	28.96	7520600
2003-06-30	29.10	29.15	28.41	28.45	2676800
2003-07-01	29.00	29.21	28.60	28.99	4955400
2003-07-02	29.26	29.96	29.10	29.85	6146400
2003-07-03	29.65	29.73	29.25	29.48	3389400
2003-07-07	30.02	30.13	29.28	29.48	5934600
2003-07-08	29.10	29.14	28.51	28.93	7048200
2003-07-09	28.95	29.00	28.45	28.68	5443200
2003-07-10	28.75	28.77	27.75	27.79	4805200
2003-07-11	28.31	28.38	27.38	27.77	8491400
2003-07-14	28.38	28.62	28.11	28.25	4294800
2003-07-15	28.53	28.56	28.05	28.08	6992200
2003-07-16	28.50	28.98	28.45	28.80	5185400
2003-07-17	28.82	28.95	27.80	27.98	6002800
2003-07-18	28.30	28.38	27.51	27.91	4238200
2003-07-21	27.85	27.98	27.50	27.78	2423600
2003-07-22	27.79	28.13	27.23	27.30	4439400
2003-07-23	27.20	27.22	26.10	26.53	8866000
2003-07-24	27.13	27.62	26.87	26.89	6594200
2003-07-25	27.08	27.98	27.04	27.95	3570800
2003-07-28	28.16	28.48	27.98	28.38	3801800
2003-07-29	29.35	29.60	28.43	29.00	8158800
2003-07-30	28.94	29.05	28.15	28.62	4323200
2003-07-31	28.53	28.95	28.35	28.67	3811200
2003-08-01	28.58	28.61	27.34	27.86	6194000
2003-08-04	27.90	28.35	27.50	28.24	5527400
2003-08-05	28.28	28.38	27.35	27.69	4542600
2003-08-06	27.66	27.75	26.25	26.85	6053400
2003-08-07	26.80	27.50	26.76	27.42	5608800
2003-08-08	27.86	28.13	27.50	27.54	3284000
2003-08-11	27.50	27.63	27.13	27.25	3070400
2003-08-12	27.45	28.09	27.30	27.96	3035200
2003-08-13	28.11	28.42	27.91	28.34	4104800
2003-08-14	28.24	28.88	28.18	28.87	4464200
2003-08-15	28.75	29.07	28.38	28.64	1682600
2003-08-18	28.60	29.33	28.51	29.14	3490800
2003-08-19	29.02	29.30	28.85	28.99	2638400
2003-08-20	28.80	29.11	28.65	28.74	2528200
2003-08-21	28.70	28.94	28.50	28.89	4154000
2003-08-22	29.07	29.48	29.02	29.19	4731400
2003-08-25	29.36	29.36	28.88	29.15	2926200
2003-08-26	29.13	29.30	28.76	29.18	3197000
2003-08-27	29.09	29.32	28.93	29.10	2104800
2003-08-28	29.37	29.98	29.26	29.88	4085600
2003-08-29	29.13	29.75	28.66	29.28	5362400
2003-09-02	29.63	30.29	29.47	29.98	4725800
2003-09-03	30.15	30.48	30.13	30.30	4417200
2003-09-04	30.12	30.78	30.00	30.04	3143600
2003-09-05	30.08	30.13	29.71	29.84	2758000
2003-09-08	30.00	30.18	29.83	30.04	3160400
2003-09-09	30.11	30.44	29.93	30.13	3357200
2003-09-10	30.10	30.18	29.42	29.43	2774200
2003-09-11	29.42	29.63	29.18	29.39	2555600
2003-09-12	29.24	29.45	29.09	29.40	1435000
2003-09-15	29.72	29.91	29.00	29.08	3632200
2003-09-16	29.17	29.83	29.15	29.74	3907600
2003-09-17	29.68	30.13	29.50	29.96	3705000
2003-09-18	30.14	30.25	29.77	29.96	3815400
2003-09-19	30.30	30.40	29.51	29.73	2703000
2003-09-22	29.76	29.77	29.34	29.58	3406600
2003-09-23	29.55	30.12	29.53	29.97	2256800
2003-09-24	29.96	30.03	28.82	29.09	4351200
2003-09-25	29.02	29.07	27.92	27.98	6732200
2003-09-26	27.88	28.06	27.28	27.95	6177600
2003-09-29	28.45	28.58	27.80	28.06	6196200
2003-09-30	28.35	28.93	28.10	28.60	3965800
2003-10-01	28.98	29.34	28.76	29.20	5060800
2003-10-02	29.13	29.54	29.00	29.32	2905400
2003-10-03	29.42	29.79	28.88	29.15	3727800
2003-10-06	29.08	29.35	28.30	28.47	3469600
2003-10-07	28.48	28.63	27.70	28.49	5448600
2003-10-08	28.57	28.63	27.97	28.04	3464200
2003-10-09	28.43	28.79	28.29	28.52	2749400
2003-10-10	28.43	28.58	28.03	28.28	2878400
2003-10-13	28.36	28.48	28.03	28.46	2026000
2003-10-14	28.65	29.45	28.58	29.34	5209000
2003-10-15	29.61	29.62	28.88	29.34	3060800
2003-10-16	29.27	29.47	28.76	29.37	2851200
2003-10-17	29.52	29.57	28.60	28.74	2736400
2003-10-20	28.89	29.00	28.53	28.60	3984000
2003-10-21	28.75	28.94	28.43	28.77	4283000
2003-10-22	28.35	28.56	27.75	27.90	5616800
2003-10-23	28.03	28.58	27.71	28.28	3998200
2003-10-24	28.38	28.38	27.75	27.90	3258200
2003-10-27	28.24	28.59	27.83	28.58	3896800
2003-10-28	28.92	29.52	28.55	29.52	3501800
2003-10-29	29.43	29.48	28.87	29.08	2688400
2003-10-30	29.00	29.13	27.70	28.86	6933600
2003-10-31	28.30	28.71	26.00	28.46	14124800
2003-11-03	29.33	29.50	28.96	29.20	7834200
2003-11-04	29.20	29.22	28.89	28.93	3286200
2003-11-05	29.09	29.19	28.56	28.83	3621000
2003-11-06	28.88	28.98	28.26	28.57	5715400
2003-11-07	28.85	28.88	28.53	28.55	3396600
2003-11-10	28.65	28.82	28.47	28.54	3934800
2003-11-11	28.40	28.47	27.78	27.98	3839400
2003-11-12	28.20	29.02	28.00	28.85	5004000
2003-11-13	28.75	29.07	28.55	28.58	4319200
2003-11-14	28.83	29.08	28.58	28.69	4102400
2003-11-17	28.65	28.70	28.21	28.48	3079400
2003-11-18	28.53	28.83	28.24	28.28	2441800
2003-11-19	28.48	28.65	28.30	28.53	3109600
2003-11-20	28.17	28.49	27.89	27.95	4057000
2003-11-21	27.99	28.17	27.24	27.57	7311600
2003-11-24	27.84	28.42	27.79	28.27	4394400
2003-11-25	28.37	29.19	28.20	29.15	7142200
2003-11-26	29.16	30.05	29.11	29.88	8148200
2003-11-28	30.01	30.73	29.76	30.10	7505800
2003-12-01	30.04	31.00	29.98	30.59	9633600
2003-12-02	30.43	31.18	30.33	30.67	6995600
2003-12-03	30.94	30.98	30.00	30.10	6470200
2003-12-04	30.00	30.25	29.63	30.14	4849400
2003-12-05	30.20	30.47	29.54	29.57	2643600
2003-12-08	29.29	30.23	29.29	30.12	5296000
2003-12-09	29.78	29.79	28.63	28.72	10208200
2003-12-10	29.11	29.50	28.89	28.89	10799600
2003-12-11	29.35	29.43	29.07	29.30	3794000
2003-12-12	29.42	29.44	28.74	28.90	4103600
2003-12-15	29.13	29.35	28.67	28.83	4786000
2003-12-16	28.95	29.21	28.44	29.09	5484600
2003-12-17	29.08	29.18	28.67	28.77	3264000
2003-12-18	28.66	28.76	28.50	28.50	3759200
2003-12-19	28.65	28.67	28.23	28.54	4955400
2003-12-22	28.50	28.60	28.14	28.16	5022800
2003-12-23	28.16	28.41	27.96	28.24	5111000
2003-12-24	28.07	28.45	28.07	28.26	1523000
2003-12-26	28.18	28.30	28.10	28.21	687800
2003-12-29	28.54	28.55	28.18	28.38	3127000
2003-12-30	28.31	28.83	28.25	28.65	3007400
2003-12-31	28.64	28.75	28.35	28.36	2455800
2004-01-02	28.54	29.24	28.50	28.94	4560600
2004-01-05	29.34	29.79	29.06	29.73	9591800
2004-01-06	29.88	29.94	29.08	29.25	6758600
2004-01-07	29.03	29.26	28.77	29.14	4050600
2004-01-08	29.55	29.57	28.98	29.07	4426800
2004-01-09	28.84	29.49	28.84	29.22	3235000
2004-01-12	29.33	29.88	29.25	29.88	3699200
2004-01-13	29.75	29.97	29.13	29.38	4357200
2004-01-14	29.46	29.63	29.25	29.51	3311200
2004-01-15	29.51	29.61	29.00	29.01	4624400
2004-01-16	29.03	29.82	29.01	29.67	6013400
2004-01-20	29.84	29.95	29.30	29.35	4176600
2004-01-21	29.36	29.94	29.21	29.38	6151800
2004-01-22	29.25	30.68	29.25	30.50	21718800
2004-01-23	30.51	31.67	30.46	30.88	13453600
2004-01-26	30.87	31.32	30.75	31.29	6395800
2004-01-27	31.23	31.41	31.03	31.19	7552600
2004-01-28	31.30	31.49	30.78	30.79	6822600
2004-01-29	31.14	31.38	30.73	31.22	6221200
2004-01-30	31.05	31.50	30.91	31.30	3338800
2004-02-02	31.47	31.86	31.13	31.62	5759400
2004-02-03	31.75	32.46	31.59	32.33	7312600
2004-02-04	32.42	32.62	32.19	32.61	7629400
2004-02-05	32.58	32.94	31.77	32.24	6993000
2004-02-06	32.42	32.68	32.10	32.63	4721600
2004-02-09	32.78	32.88	32.51	32.63	3086600
2004-02-10	32.46	32.94	32.41	32.83	3585200
2004-02-11	32.74	33.12	32.61	33.07	3947800
2004-02-12	32.78	33.10	32.72	32.98	5032600
2004-02-13	33.08	33.25	32.84	32.96	4433000
2004-02-17	33.61	33.68	33.20	33.60	5680000
2004-02-18	32.60	33.00	32.24	32.36	19144400
2004-02-19	32.90	32.90	32.01	32.16	10748600
2004-02-20	32.18	32.44	31.59	32.36	6789200
2004-02-23	32.45	32.50	31.92	32.10	5846600
2004-02-24	32.16	32.73	32.11	32.31	4353800
2004-02-25	32.56	32.62	32.26	32.42	2547400
2004-02-26	32.58	32.96	32.41	32.93	4234000
2004-02-27	33.02	33.32	32.49	32.55	5299600
2004-03-01	33.10	33.35	32.87	33.25	4378600
2004-03-02	33.30	33.35	32.75	32.79	4213200
2004-03-03	32.97	33.00	32.22	32.59	4444400
2004-03-04	32.78	32.80	32.52	32.53	5387000
2004-03-05	32.60	32.79	32.28	32.49	4591200
2004-03-08	32.69	32.70	32.25	32.33	2680800
2004-03-09	32.50	32.52	32.05	32.22	3904200
2004-03-10	32.34	32.39	31.51	31.62	4461800
2004-03-11	31.50	31.74	31.23	31.31	6618600
2004-03-12	31.31	31.70	30.90	31.60	6896800
2004-03-15	31.88	31.90	31.11	31.23	3847000
2004-03-16	31.62	31.68	31.24	31.41	2865800
2004-03-17	31.77	31.90	31.43	31.89	4422000
2004-03-18	31.85	31.94	31.50	31.77	2643800
2004-03-19	31.73	31.90	31.50	31.50	3021600
2004-03-22	31.46	31.48	30.28	30.88	7390400
2004-03-23	31.07	31.07	30.60	30.62	4335200
2004-03-24	30.88	31.24	30.77	30.90	5643600
2004-03-25	31.05	31.38	31.05	31.27	3389600
2004-03-26	31.10	31.38	30.86	31.01	3382800
2004-03-29	31.13	31.60	31.07	31.25	2787000
2004-03-30	31.23	31.56	30.93	31.40	2868800
2004-03-31	31.83	32.00	31.63	31.69	4498400
2004-04-01	31.92	32.23	31.80	31.97	3906400
2004-04-02	32.38	32.48	31.86	32.24	3364600
2004-04-05	32.25	32.25	31.74	32.10	4784000
2004-04-06	31.93	32.29	31.86	32.16	3062800
2004-04-07	32.25	32.46	31.98	32.42	3521400
2004-04-08	32.49	32.51	32.16	32.26	3299000
2004-04-12	32.39	32.43	32.00	32.12	2072000
2004-04-13	32.13	32.33	31.18	31.40	4655800
2004-04-14	31.13	31.43	31.01	31.34	4688400
2004-04-15	31.49	32.10	31.30	31.92	4882400
2004-04-16	31.80	32.48	31.74	32.23	3640000
2004-04-19	32.33	32.45	32.02	32.45	3210400
2004-04-20	32.55	33.09	32.43	33.09	7706600
2004-04-21	32.71	33.24	32.66	32.90	6419200
2004-04-22	32.60	32.73	32.38	32.47	4129800
2004-04-23	32.40	32.47	32.06	32.30	5412400
2004-04-26	32.39	32.62	32.15	32.43	3579800
2004-04-27	32.75	33.60	32.73	32.89	6877600
2004-04-28	33.26	33.37	32.80	33.09	5849800
2004-04-29	32.76	33.00	31.97	32.20	7359000
2004-04-30	32.25	32.25	30.76	30.78	11221000
2004-05-03	31.49	31.61	30.10	30.18	14102200
2004-05-04	32.05	32.06	30.93	31.33	21439000
2004-05-05	31.75	31.98	31.38	31.86	6111400
2004-05-06	31.76	32.00	31.58	31.82	5564000
2004-05-07	31.65	32.05	31.39	31.39	5606800
2004-05-10	31.05	31.32	30.80	31.18	5734800
2004-05-11	31.32	31.75	31.07	31.65	7225000
2004-05-12	31.51	31.83	31.30	31.76	5330400
2004-05-13	31.64	32.20	31.61	32.03	4583400
2004-05-14	32.23	32.90	32.03	32.50	6565800
2004-05-17	32.06	32.63	32.01	32.22	4877800
2004-05-18	32.25	32.50	32.20	32.38	3422400
2004-05-19	32.65	32.87	31.85	32.21	6353000
2004-05-20	32.23	32.75	32.07	32.69	6346600
2004-05-21	32.65	32.84	32.32	32.50	3902800
2004-05-24	32.65	32.87	32.53	32.75	4102800
2004-05-25	32.70	33.46	32.65	33.32	4904000
2004-05-26	33.33	33.46	33.09	33.24	3435400
2004-05-27	33.00	33.24	32.52	33.12	6228400
2004-05-28	33.25	33.32	32.88	33.09	2763200
2004-06-01	32.75	33.18	32.75	33.00	3111200
2004-06-02	33.00	33.19	32.77	33.03	2295000
2004-06-03	33.08	33.10	32.68	32.74	2592600
2004-06-04	32.88	32.94	32.54	32.54	2496800
2004-06-07	32.89	33.25	32.88	33.16	3409400
2004-06-08	33.13	33.42	33.06	33.38	3666600
2004-06-09	33.37	33.46	32.75	32.93	2874200
2004-06-10	33.23	33.30	32.72	33.12	3335000
2004-06-14	33.12	33.30	32.89	33.01	3387400
2004-06-15	33.25	33.75	33.00	33.55	4597400
2004-06-16	33.73	34.30	33.64	34.19	6976000
2004-06-17	34.25	34.30	33.78	34.02	3521000
2004-06-18	33.96	34.67	33.96	34.27	4885000
2004-06-21	34.58	34.63	34.27	34.28	4143400
2004-06-22	34.33	34.38	33.83	34.10	3988800
2004-06-23	34.11	34.26	33.90	34.19	3450600
2004-06-24	34.23	34.34	33.57	33.67	5245600
2004-06-25	33.78	34.13	33.70	33.70	2929000
2004-06-28	34.00	34.00	33.08	33.59	12355000
2004-06-29	33.60	34.02	33.56	33.89	3465600
2004-06-30	33.63	34.00	32.93	33.59	7562200
2004-07-01	33.61	33.75	32.91	33.37	4631700
2004-07-02	33.58	33.63	33.23	33.45	2148500
2004-07-06	33.54	33.88	33.11	33.40	3973300
2004-07-07	33.40	34.00	33.37	33.79	3220100
2004-07-08	33.95	34.13	33.50	33.51	2427400
2004-07-09	33.90	34.05	33.00	33.13	3448500
2004-07-12	33.24	33.34	32.45	32.78	3855200
2004-07-13	32.65	33.00	32.61	32.67	2410100
2004-07-14	32.67	32.75	32.10	32.42	4320300
2004-07-15	32.56	32.59	31.70	31.79	4641400
2004-07-16	32.17	32.19	31.19	31.26	5807000
2004-07-19	31.68	31.95	31.50	31.63	3498600
2004-07-20	32.08	32.24	31.77	32.23	2804500
2004-07-21	32.47	32.60	31.20	31.45	3199200
2004-07-22	31.28	31.56	30.23	30.72	5233400
2004-07-23	30.64	31.10	30.21	30.66	3094800
2004-07-26	30.89	31.00	29.93	30.21	3398200
2004-07-27	30.05	30.34	29.26	29.62	5925400
2004-07-28	28.90	29.10	26.34	28.49	19431000
2004-07-29	29.40	29.72	28.05	29.29	7561700
2004-07-30	29.50	29.92	29.00	29.60	3474900
2004-08-02	29.59	29.93	29.16	29.65	3936500
2004-08-03	29.55	29.67	27.79	29.02	16734100
2004-08-04	28.72	30.04	28.58	29.90	6858300
2004-08-05	29.66	29.97	28.05	28.77	8844000
2004-08-06	28.59	28.82	27.77	28.33	7087500
2004-08-09	28.59	28.68	27.73	28.03	5721100
2004-08-10	27.95	28.10	27.59	28.10	4588800
2004-08-11	27.00	27.26	26.40	26.99	9583600
2004-08-12	25.03	26.72	23.97	25.23	17183700
2004-08-13	26.28	26.94	25.90	26.45	13997400
2004-08-16	26.51	27.39	26.51	27.39	7441000
2004-08-17	27.75	27.94	27.42	27.50	7202500
2004-08-18	27.25	28.11	27.14	28.01	5681500
2004-08-19	28.10	28.10	27.00	27.72	5039200
2004-08-20	27.85	28.01	27.61	27.97	2896600
2004-08-23	27.44	27.91	27.20	27.63	3845000
2004-08-24	27.89	28.04	27.50	27.90	2511000
2004-08-25	28.00	28.25	27.79	28.12	3007200
2004-08-26	28.28	28.35	27.95	28.20	2083800
2004-08-27	28.38	28.50	27.94	28.39	1906400
2004-08-30	28.02	28.34	27.61	27.71	2455700
2004-08-31	27.84	28.00	27.25	27.25	2752900
2004-09-01	26.97	27.24	26.25	26.50	7041700
2004-09-02	26.53	26.62	25.97	26.02	4896900
2004-09-03	26.58	26.75	25.80	26.32	4804200
2004-09-07	26.79	27.44	26.51	27.44	5373100
2004-09-08	27.55	28.17	27.34	27.51	4661800
2004-09-09	27.60	27.67	27.02	27.52	2556100
2004-09-10	27.64	27.79	27.00	27.37	2396700
2004-09-13	27.23	27.40	26.75	27.20	2172600
2004-09-14	27.21	28.25	27.15	27.95	3967400
2004-09-15	28.69	28.75	27.84	28.14	3043300
2004-09-16	28.35	28.62	27.60	27.87	2789700
2004-09-17	28.48	28.52	27.91	27.98	3483500
2004-09-20	28.04	28.10	27.22	27.34	2730300
2004-09-21	27.18	27.40	27.05	27.20	4793600
2004-09-22	26.80	26.85	25.85	26.13	9498000
2004-09-23	25.52	26.08	25.52	25.69	7904600
2004-09-24	25.85	27.14	25.50	27.11	7872200
2004-09-27	26.68	26.80	26.20	26.35	5289300
2004-09-28	25.98	26.34	25.76	26.09	6050600
2004-09-29	25.99	26.82	25.98	26.48	3191600
2004-09-30	26.00	26.28	25.77	25.95	5141000
2004-10-01	26.26	26.65	25.88	26.50	4059200
2004-10-04	27.13	27.25	26.35	26.46	3219000
2004-10-05	26.53	26.82	25.30	25.67	7349400
2004-10-06	25.90	25.93	24.26	25.22	11574700
2004-10-07	25.25	25.30	24.42	24.71	5204400
2004-10-08	24.80	25.21	24.66	24.92	5979900
2004-10-11	25.52	25.58	25.10	25.43	4334100
2004-10-12	24.98	25.29	24.92	25.20	3672000
2004-10-13	25.12	25.69	25.03	25.40	5033300
2004-10-14	25.26	25.38	24.53	24.56	3413100
2004-10-15	24.78	24.82	24.07	24.41	6590900
2004-10-18	23.88	24.67	23.75	24.00	7373700
2004-10-19	24.23	24.55	24.02	24.22	4478400
2004-10-20	24.86	24.92	24.32	24.80	4602300
2004-10-21	24.85	25.37	24.70	25.31	5915700
2004-10-22	25.47	25.90	25.15	25.16	5256800
2004-10-25	25.29	25.35	24.65	24.82	3965900
2004-10-26	25.00	25.51	24.77	25.49	4091400
2004-10-27	25.25	26.11	25.20	25.92	4729700
2004-10-28	25.86	26.00	25.49	25.96	2916500
2004-10-29	25.97	26.00	25.60	26.00	2637100
2004-11-01	26.09	26.24	25.14	25.15	7246400
2004-11-02	24.69	24.74	23.26	23.65	15421700
2004-11-03	24.70	24.74	23.86	24.14	8321400
2004-11-04	24.93	25.22	22.82	23.92	23798400
2004-11-05	24.62	25.03	23.88	25.01	11862900
2004-11-08	24.30	24.82	24.00	24.65	7324400
2004-11-09	24.93	25.43	24.64	25.43	7554600
2004-11-10	25.49	26.02	25.43	25.98	9635100
2004-11-11	26.15	27.88	26.01	27.32	17498700
2004-11-12	27.34	27.69	26.89	27.19	6066600
2004-11-15	27.21	27.47	26.95	27.09	2693200
2004-11-16	27.00	27.09	26.80	26.99	4435300
2004-11-17	27.19	27.60	27.05	27.43	5210300
2004-11-18	27.80	27.82	27.35	27.45	5014400
2004-11-19	27.51	27.56	27.02	27.39	5276700
2004-11-22	27.44	27.50	26.65	27.00	5224600
2004-11-23	27.08	27.23	26.65	26.84	4685300
2004-11-24	26.70	27.57	26.61	27.49	4797300
2004-11-26	27.60	27.64	27.21	27.36	1700800
2004-11-29	27.58	27.58	27.00	27.39	3513700
2004-11-30	27.25	27.38	27.10	27.28	3040500
2004-12-01	27.28	28.43	27.28	27.60	5608100
2004-12-02	27.87	28.82	27.60	28.58	10362000
2004-12-03	28.60	29.03	28.43	28.55	5031200
2004-12-06	28.36	28.60	28.03	28.30	3885500
2004-12-07	28.74	28.85	28.00	28.03	4221600
2004-12-08	28.25	28.71	27.77	28.71	4358200
2004-12-09	28.41	29.15	28.25	28.81	4133000
2004-12-10	28.25	29.47	28.25	29.18	5004300
2004-12-13	29.20	29.64	28.83	29.23	2959400
2004-12-14	29.40	29.44	29.04	29.30	3306700
2004-12-15	29.43	29.47	28.66	28.81	4142700
2004-12-16	29.09	29.33	28.92	29.00	7982800
2004-12-17	29.44	29.74	27.93	29.60	7030100
2004-12-20	29.38	29.96	29.28	29.36	4869000
2004-12-21	29.63	29.75	28.83	29.43	4482700
2004-12-22	29.28	29.79	29.25	29.74	3359200
2004-12-23	29.61	29.97	29.50	29.87	2238400
2004-12-27	29.75	29.87	29.22	29.70	1947800
2004-12-28	29.36	29.90	29.31	29.88	2359800
2004-12-29	29.55	29.85	29.50	29.76	2168400
2004-12-30	29.68	30.04	29.60	29.80	1940500
2004-12-31	29.99	30.18	29.79	29.86	1777200
2005-01-03	29.86	30.13	29.06	29.21	6095400
2005-01-04	29.17	29.27	28.02	28.36	7418400
2005-01-05	28.01	28.11	27.31	27.80	6997400
2005-01-06	28.10	28.48	27.88	28.05	3031500
2005-01-07	28.20	29.19	27.92	28.12	2637100
2005-01-10	28.13	28.95	28.12	28.75	4339100
2005-01-11	28.74	29.01	28.41	28.80	3600400
2005-01-12	28.85	29.29	28.75	29.08	2444900
2005-01-13	28.77	29.05	28.40	28.45	2823200
2005-01-14	28.48	28.74	28.31	28.53	2930800
2005-01-18	27.59	28.02	27.40	27.85	6901900
2005-01-19	27.70	28.29	27.70	27.93	3179400
2005-01-20	27.98	28.35	27.85	27.88	5391300
2005-01-21	27.89	28.05	27.37	27.44	5137200
2005-01-24	27.42	27.55	26.80	26.96	5524200
2005-01-25	26.78	27.29	26.78	26.89	3491800
2005-01-26	27.30	27.83	27.27	27.56	4043400
2005-01-27	27.37	27.81	27.07	27.71	3069100
2005-01-28	27.76	28.86	26.88	28.31	10647500
2005-01-31	28.67	28.85	28.41	28.73	3699600
2005-02-01	28.72	28.92	28.48	28.92	2213200
2005-02-02	29.14	29.76	28.99	29.47	5168100
2005-02-03	29.25	29.32	28.64	29.11	3710000
2005-02-04	29.16	29.59	28.83	29.46	2304100
2005-02-07	29.32	29.73	29.20	29.66	2063800
2005-02-08	29.45	29.67	29.35	29.62	2539600
2005-02-09	29.47	29.60	29.01	29.09	3473100
2005-02-10	29.13	29.79	29.01	29.59	3318100
2005-02-11	29.68	30.01	29.45	29.45	3225900
2005-02-14	29.81	30.44	29.53	30.37	5742500
2005-02-15	28.22	29.00	27.69	28.66	25714000
2005-02-16	28.36	28.41	27.23	28.01	12125600
2005-02-17	27.80	27.97	26.80	26.92	10479400
2005-02-18	27.09	27.65	26.84	27.40	5573100
2005-02-22	26.99	28.15	26.96	27.50	7711800
2005-02-23	27.76	27.86	27.41	27.57	3489900
2005-02-24	27.68	27.76	27.45	27.67	3748800
2005-02-25	27.70	27.80	27.48	27.56	3046000
2005-02-28	30.55	30.60	29.25	30.11	28155000
2005-03-01	29.89	29.99	29.48	29.87	7358000
2005-03-02	29.40	29.98	29.36	29.72	5193200
2005-03-03	29.77	29.89	29.50	29.50	2860300
2005-03-04	29.32	29.70	29.17	29.36	4313100
2005-03-07	29.38	30.35	29.38	30.24	3953500
2005-03-08	30.06	30.41	30.03	30.25	3305500
2005-03-09	30.24	31.13	30.06	30.85	6093600
2005-03-10	30.80	32.17	30.76	31.85	8582400
2005-03-11	31.90	32.02	31.43	31.57	4807900
2005-03-14	31.47	31.72	31.10	31.12	4126200
2005-03-15	31.08	31.09	30.29	30.61	4930400
2005-03-16	30.60	31.89	30.31	30.54	7213900
2005-03-17	30.56	30.65	29.93	30.15	3661400
2005-03-18	30.08	30.35	29.91	30.08	3692800
2005-03-21	30.05	30.31	29.82	30.03	1816300
2005-03-22	30.00	30.22	29.50	29.66	3315800
2005-03-23	29.40	30.47	29.40	29.86	3697600
2005-03-24	30.00	30.82	29.86	30.47	3467000
2005-03-28	30.75	31.09	30.48	30.57	4087600
2005-03-29	30.59	30.83	30.29	30.50	3452500
2005-03-30	30.17	30.88	30.00	30.71	3367600
2005-03-31	31.28	31.43	30.81	30.99	5107500
2005-04-01	31.23	31.38	30.50	30.72	3601000
2005-04-04	30.55	31.79	30.55	31.55	4658600
2005-04-05	31.64	32.34	31.55	32.25	4735600
2005-04-06	31.96	32.59	31.91	32.29	3909000
2005-04-07	32.13	32.61	32.01	32.58	3398900
2005-04-08	32.60	32.90	32.27	32.30	3928800
2005-04-11	32.36	32.60	32.21	32.36	2141700
2005-04-12	32.20	32.35	31.79	32.26	3863000
2005-04-13	31.90	32.55	31.89	32.13	3419600
2005-04-14	32.07	32.74	31.95	32.52	5813500
2005-04-15	31.71	32.55	31.59	32.17	4544600
2005-04-18	32.00	32.77	31.87	32.37	3946400
2005-04-19	32.42	32.52	32.06	32.15	2791500
2005-04-20	32.19	32.49	31.97	32.15	2210200
2005-04-21	32.26	33.40	32.26	33.08	4643800
2005-04-22	33.00	33.15	32.01	32.14	5116700
2005-04-25	32.26	32.48	31.40	31.73	4578800
2005-04-26	31.18	31.54	30.93	31.26	4547800
2005-04-27	31.15	31.22	30.90	30.93	3721800
2005-04-28	31.05	31.26	30.51	30.80	4926600
2005-04-29	30.85	31.25	30.70	31.24	6149900
2005-05-02	31.40	31.40	30.74	31.14	2940800
2005-05-03	30.25	30.98	30.00	30.79	10430900
2005-05-04	31.14	32.04	30.91	31.73	5839900
2005-05-05	31.80	31.84	31.11	31.59	2859600
2005-05-06	31.89	31.95	31.33	31.81	2903900
2005-05-09	31.76	32.60	31.76	32.44	4528900
2005-05-10	32.25	32.55	31.97	32.10	2653500
2005-05-11	32.15	32.53	31.97	32.20	2687800
2005-05-12	32.39	32.94	32.27	32.43	4180900
2005-05-13	32.46	32.90	32.46	32.58	3839200
2005-05-16	32.51	32.87	32.20	32.69	2666500
2005-05-17	32.69	33.10	32.56	33.03	4115400
2005-05-18	33.00	33.50	32.90	33.22	2873500
2005-05-19	33.30	33.32	32.97	33.19	2054500
2005-05-20	33.19	33.27	32.91	33.07	2624900
2005-05-23	32.85	33.23	32.72	33.06	2387800
2005-05-24	33.07	33.74	33.00	33.60	4073400
2005-05-25	33.61	34.06	33.50	33.83	4334300
2005-05-26	33.79	34.10	33.74	33.93	3199100
2005-05-27	33.82	34.25	33.82	34.03	3042900
2005-05-31	33.80	33.80	33.20	33.41	3874700
2005-06-01	33.40	34.05	33.39	33.74	3016200
2005-06-02	34.01	34.03	33.65	33.77	2899800
2005-06-03	33.72	33.80	32.93	33.14	3465800
2005-06-06	31.68	32.37	31.59	31.98	11398000
2005-06-07	32.06	33.44	31.95	32.25	7743800
2005-06-08	32.56	32.88	32.42	32.47	2586300
2005-06-09	32.56	32.98	32.48	32.79	2452400
2005-06-10	32.76	32.97	32.57	32.66	1900400
2005-06-13	32.68	32.75	32.37	32.43	1704400
2005-06-14	32.62	33.00	32.60	32.98	2795300
2005-06-15	32.80	32.87	32.37	32.73	2416000
2005-06-16	32.51	33.11	32.39	32.82	2792600
2005-06-17	33.15	33.23	32.50	32.60	3728900
2005-06-20	31.99	32.41	31.86	31.98	3839700
2005-06-21	32.10	32.26	31.72	32.16	2629800
2005-06-22	31.97	32.17	31.75	31.79	2243900
2005-06-23	31.50	31.85	31.27	31.34	3158900
2005-06-24	31.39	31.42	30.82	31.26	3359100
2005-06-27	31.00	31.08	30.80	31.02	3045700
2005-06-28	31.37	31.84	31.22	31.58	2863200
2005-06-29	31.54	31.83	31.19	31.46	2143500
2005-06-30	31.35	31.65	31.12	31.14	3325600
2005-07-01	31.18	31.40	31.00	31.02	2246000
2005-07-05	30.71	31.17	30.68	30.82	2593500
2005-07-06	30.60	30.85	29.68	29.80	9524900
2005-07-07	29.62	30.33	29.50	30.12	4655100
2005-07-08	30.19	31.03	30.18	30.80	3740500
2005-07-11	30.96	31.25	30.27	30.29	3925600
2005-07-12	30.57	30.68	30.00	30.40	3568800
2005-07-13	30.43	30.43	29.90	29.95	2894600
2005-07-14	30.11	30.26	29.90	30.20	2810700
2005-07-15	30.40	30.43	29.99	30.00	2906100
2005-07-18	29.99	30.08	29.79	29.92	2553400
2005-07-19	30.26	30.84	30.11	30.33	3226100
2005-07-20	30.41	31.12	30.41	30.97	4170700
2005-07-21	31.02	31.30	30.73	31.09	2640900
2005-07-22	31.02	31.37	30.94	31.16	1634900
2005-07-25	32.50	33.19	30.99	31.23	27211200
2005-07-26	31.87	32.08	31.52	31.95	13246200
2005-07-27	32.03	32.03	31.68	31.93	9702700
2005-07-28	31.90	32.00	31.86	31.94	6448600
2005-07-29	31.85	31.97	31.40	31.47	6060200
2005-08-01	31.35	32.26	31.29	32.21	7902300
2005-08-02	32.55	32.70	32.08	32.20	7899100
2005-08-03	32.28	32.65	32.18	32.59	7732300
2005-08-04	32.45	33.02	32.42	33.00	6813800
2005-08-05	32.82	33.66	32.82	33.26	9504200
2005-08-08	33.10	33.28	32.20	32.37	6004800
2005-08-09	32.38	32.71	32.22	32.64	5545700
2005-08-10	32.78	33.15	32.48	32.61	3670800
2005-08-11	32.52	33.12	32.49	32.83	5015900
2005-08-12	32.83	32.98	32.32	32.64	3450300
2005-08-15	32.73	32.94	32.57	32.80	3560200
2005-08-16	32.73	32.80	32.18	32.31	3394100
2005-08-17	32.55	33.24	32.46	33.19	8081600
2005-08-18	33.20	33.64	33.20	33.39	6573100
2005-08-19	32.93	33.50	32.93	33.29	3060500
2005-08-22	33.22	33.29	32.60	32.86	4042600
2005-08-23	32.90	32.92	32.29	32.32	3772300
2005-08-24	32.54	32.57	32.10	32.22	3728900
2005-08-25	32.28	32.42	32.10	32.37	2271100
2005-08-26	32.33	32.37	32.01	32.05	2179300
2005-08-29	31.99	32.15	31.75	32.09	2017400
2005-08-30	32.01	32.33	31.91	32.19	2299600
2005-08-31	32.22	32.55	31.95	32.46	2349000
2005-09-01	32.57	33.04	32.49	32.89	3811700
2005-09-02	33.17	33.17	32.76	32.90	1698600
2005-09-06	33.83	34.26	33.48	33.60	4730800
2005-09-07	33.57	33.73	33.25	33.56	2435800
2005-09-08	33.50	33.65	33.23	33.24	2053300
2005-09-09	33.40	33.49	33.07	33.39	2139900
2005-09-12	33.31	33.76	33.21	33.49	2337600
2005-09-13	33.57	33.70	33.06	33.43	2911000
2005-09-14	33.64	33.77	33.22	33.40	3704500
2005-09-15	33.47	33.92	33.20	33.25	2395300
2005-09-16	33.12	33.47	32.69	33.16	4007500
2005-09-19	33.14	33.25	32.90	33.02	2090300
2005-09-20	33.33	33.50	33.08	33.16	3176500
2005-09-21	33.14	33.50	33.04	33.35	2570900
2005-09-22	33.40	33.59	33.14	33.19	2414100
2005-09-23	33.39	33.40	32.80	33.14	1672000
2005-09-26	33.40	33.40	32.86	33.00	2312200
2005-09-27	33.17	33.30	32.75	33.00	2927800
2005-09-28	33.32	33.87	33.27	33.50	4172800
2005-09-29	33.70	33.78	33.27	33.65	3661300
2005-09-30	33.45	33.60	33.06	33.42	3623200
2005-10-03	33.60	34.49	33.50	34.44	4878300
2005-10-04	34.72	35.74	34.56	35.50	7070000
2005-10-05	35.48	35.52	34.60	34.66	4423900
2005-10-06	34.88	34.88	33.95	34.39	3713300
2005-10-07	34.72	34.79	34.03	34.20	3239800
2005-10-10	34.48	35.00	34.30	34.33	3816700
2005-10-11	34.48	34.63	33.89	34.25	3884100
2005-10-12	34.15	34.95	34.15	34.55	5713200
2005-10-13	34.55	34.91	34.22	34.32	4039000
2005-10-14	34.29	34.54	33.77	34.41	3974500
2005-10-17	34.57	35.01	34.05	34.90	3786200
2005-10-18	34.86	35.30	34.72	34.93	3491400
2005-10-19	35.18	36.74	35.15	36.73	8099400
2005-10-20	36.52	36.64	36.14	36.50	5693800
2005-10-21	36.99	37.97	36.37	37.69	11788400
2005-10-24	37.96	38.78	37.46	38.71	5964400
2005-10-25	38.32	38.69	38.16	38.47	5002300
2005-10-26	38.24	38.63	38.03	38.32	5431700
2005-10-27	38.31	39.30	37.82	37.83	7570600
2005-10-28	38.02	38.10	36.01	37.29	7872000
2005-10-31	37.52	38.40	37.31	38.12	7580100
2005-11-01	38.29	39.37	38.24	38.70	6637200
2005-11-02	38.77	39.00	38.05	38.45	3796400
2005-11-03	38.53	39.13	38.39	39.04	4508600
2005-11-04	38.95	39.02	38.35	38.60	2888500
2005-11-07	38.81	38.93	37.93	38.35	4627500
2005-11-08	38.10	39.63	37.97	38.99	7597800
2005-11-09	38.85	39.14	38.22	38.40	3037500
2005-11-10	38.25	39.66	38.21	39.65	3877400
2005-11-11	39.46	40.30	39.38	40.12	5591400
2005-11-14	39.79	40.74	39.72	40.41	4980100
2005-11-15	40.50	40.54	39.75	39.77	5663700
2005-11-16	39.80	40.10	39.51	40.01	3641600
2005-11-17	39.95	41.84	39.95	41.66	6097600
2005-11-18	41.95	42.50	40.78	40.79	7496800
2005-11-21	40.75	40.79	40.24	40.69	4778400
2005-11-22	40.68	42.41	40.68	41.96	5989300
2005-11-23	42.06	42.09	41.43	41.73	3095900
2005-11-25	42.01	42.15	41.86	42.01	1858200
2005-11-28	41.65	41.82	41.20	41.26	6083800
2005-11-29	41.35	41.65	41.28	41.46	4265900
2005-11-30	41.35	41.56	40.64	40.88	3446000
2005-12-01	41.00	41.39	40.84	41.34	3940500
2005-12-02	41.42	42.24	41.10	42.09	3589200
2005-12-05	42.16	42.34	41.79	41.89	3074200
2005-12-06	42.27	43.40	42.12	42.93	3785700
2005-12-07	43.00	43.53	42.60	43.45	4806900
2005-12-08	43.43	44.37	43.40	43.88	5549200
2005-12-09	44.15	44.74	44.15	44.48	4373600
2005-12-12	44.47	44.48	43.45	43.81	7924900
2005-12-13	43.72	44.20	43.16	43.72	3858400
2005-12-14	43.92	44.75	43.89	44.48	3797400
2005-12-15	44.64	45.66	44.40	45.53	6168500
2005-12-16	45.91	45.91	44.95	44.95	6191700
2005-12-19	44.47	44.51	42.95	43.09	5750300
2005-12-20	43.56	43.79	42.91	43.79	5337400
2005-12-21	44.00	44.72	43.88	44.46	3795700
2005-12-22	44.49	45.46	44.26	45.12	8310500
2005-12-23	45.39	45.39	44.49	44.83	2519200
2005-12-27	44.36	44.60	43.49	43.88	2712500
2005-12-28	43.71	43.89	43.26	43.51	2062100
2005-12-29	43.67	44.00	43.12	43.28	1929400
2005-12-30	43.31	43.46	43.00	43.01	1915200
2006-01-03	44.42	44.71	43.41	44.07	4285100
2006-01-04	43.90	43.93	43.09	43.22	4550800
2006-01-05	42.70	43.22	42.35	42.73	6638000
2006-01-06	43.20	43.20	42.35	43.18	4210200
2006-01-09	43.45	43.75	43.29	43.66	5710600
2006-01-10	43.82	44.10	43.40	44.00	4014200
2006-01-11	44.30	44.32	43.50	43.70	3417500
2006-01-12	43.81	44.31	43.55	43.61	3420300
2006-01-13	43.70	43.95	43.14	43.40	2513000
2006-01-17	43.55	43.63	42.57	42.76	4673100
2006-01-18	43.25	43.38	42.09	42.79	6524300
2006-01-19	43.17	43.24	42.80	42.94	3178300
2006-01-20	43.17	43.17	42.23	42.45	4606800
2006-01-23	42.87	42.93	41.53	41.76	6422100
2006-01-24	41.90	42.02	40.30	40.95	9206300
2006-01-25	41.32	42.22	40.21	40.63	10859100
2006-01-26	42.21	42.49	40.64	41.01	12873300
2006-01-27	41.00	41.32	40.54	41.30	11161500
2006-01-30	41.89	42.30	41.51	42.27	7592300
2006-01-31	42.41	42.84	42.35	42.63	5319300
2006-02-01	42.60	43.83	41.48	42.61	13748100
2006-02-02	42.54	42.69	41.70	41.77	3566000
2006-02-03	41.66	41.79	40.61	40.66	6551700
2006-02-06	40.79	41.30	40.49	40.69	5660800
2006-02-07	40.55	40.76	39.89	40.04	7613300
2006-02-08	40.43	40.45	39.65	40.16	6426600
2006-02-09	40.62	40.77	40.00	40.00	5028200
2006-02-10	40.38	40.95	39.99	40.70	7276100
2006-02-13	40.91	41.48	40.75	41.04	3702800
2006-02-14	41.06	41.22	40.57	40.81	2954900
2006-02-15	40.91	41.42	40.59	41.18	2641700
2006-02-16	41.50	41.60	41.00	41.34	3900400
2006-02-17	41.29	41.70	40.67	41.54	4479800
2006-02-21	41.55	41.74	40.86	41.00	3742000
2006-02-22	40.95	42.76	40.70	42.08	6545100
2006-02-23	42.01	42.49	41.80	42.10	4548600
2006-02-24	42.32	42.93	42.25	42.26	4112400
2006-02-27	42.69	43.25	42.36	42.80	5124100
2006-02-28	42.78	42.78	41.55	41.99	5978000
2006-03-01	42.55	43.50	42.39	43.43	6083100
2006-03-02	43.20	43.75	43.20	43.48	4753700
2006-03-03	43.18	43.34	41.81	41.82	5300600
2006-03-06	42.40	42.50	41.31	41.45	3783200
2006-03-07	41.31	41.40	40.64	41.11	5382800
2006-03-08	41.05	41.34	40.21	40.89	6499300
2006-03-09	40.87	41.06	40.55	40.68	3562800
2006-03-10	40.66	41.00	40.10	40.78	3780300
2006-03-13	41.18	41.76	40.95	41.63	3828800
2006-03-14	41.45	41.65	41.05	41.39	3000400
2006-03-15	41.47	41.60	41.05	41.60	2602900
2006-03-16	41.80	42.20	41.41	41.88	5666400
2006-03-17	41.82	42.25	41.45	42.16	5055900
2006-03-20	42.27	42.73	41.88	42.53	2861900
2006-03-21	42.37	42.92	42.09	42.23	3608600
2006-03-22	42.25	42.57	42.06	42.21	3086800
2006-03-23	41.97	42.08	41.76	41.90	3500000
2006-03-24	42.04	42.24	41.77	42.00	1844500
2006-03-27	41.85	42.35	41.54	41.57	1980100
2006-03-28	41.75	41.75	40.98	41.35	3231400
2006-03-29	41.15	41.69	41.11	41.48	2212300
2006-03-30	41.21	41.28	40.67	40.86	4990800
2006-03-31	40.91	41.35	40.77	41.18	2410600
2006-04-03	41.33	42.10	41.25	41.84	3383800
2006-04-04	42.07	42.48	42.07	42.30	2881300
2006-04-05	42.34	42.41	41.88	41.93	2579000
2006-04-06	41.75	41.88	41.14	41.14	3444600
2006-04-07	41.41	41.50	39.52	39.90	7708900
2006-04-10	40.12	40.20	39.51	39.73	4518100
2006-04-11	39.78	39.86	37.73	38.85	11497500
2006-04-12	39.17	39.66	39.00	39.35	6414200
2006-04-13	39.52	40.34	39.28	39.94	3300400
2006-04-17	40.44	40.47	39.12	39.20	3125400
2006-04-18	38.04	40.14	38.04	40.14	10208900
2006-04-19	39.60	39.80	38.70	39.31	7018500
2006-04-20	39.10	40.22	39.10	39.77	5882300
2006-04-21	39.05	39.97	39.04	39.56	4024800
2006-04-24	40.23	40.35	39.00	39.76	4132000
2006-04-25	40.50	40.60	39.71	40.24	3946000
2006-04-26	40.33	40.60	40.11	40.43	2450900
2006-04-27	40.67	41.15	40.51	40.92	3445500
2006-04-28	40.90	40.99	40.37	40.50	3960900
2006-05-01	42.75	42.93	41.70	42.11	13088000
2006-05-02	42.25	43.90	42.06	43.49	10315100
2006-05-03	43.33	43.65	43.08	43.18	3517200
2006-05-04	43.20	43.61	42.87	43.27	3504500
2006-05-05	43.35	43.67	43.27	43.51	4023300
2006-05-08	43.49	43.65	42.91	43.34	3351600
2006-05-09	43.33	43.42	42.64	42.91	3002000
2006-05-10	39.65	40.26	37.55	37.56	44245200
2006-05-11	38.95	39.16	37.39	37.40	21015600
2006-05-12	37.72	37.89	37.00	37.52	8972200
2006-05-15	38.04	38.37	37.81	38.05	6748600
2006-05-16	38.31	38.36	37.86	38.27	5012500
2006-05-17	38.48	38.95	38.00	38.20	5729300
2006-05-18	38.37	38.56	37.06	37.25	5882500
2006-05-19	37.48	37.61	36.72	36.96	8957000
2006-05-22	36.65	36.92	36.19	36.60	4608000
2006-05-23	37.14	37.50	36.43	36.48	5771200
2006-05-24	36.36	36.63	35.38	35.56	7856400
2006-05-25	35.52	36.78	35.27	36.65	7257600
2006-05-26	36.76	37.36	36.66	37.18	4849800
2006-05-30	37.40	37.42	36.84	37.07	4816000
2006-05-31	37.18	37.28	36.37	36.42	4486400
2006-06-01	36.39	37.28	36.39	37.28	3640500
2006-06-02	37.37	37.53	37.01	37.53	3309500
2006-06-05	37.49	37.49	36.88	36.90	4021200
2006-06-06	36.61	37.08	36.01	37.05	6425800
2006-06-07	36.90	37.39	36.74	37.08	4601800
2006-06-08	36.93	37.00	36.20	36.77	5808100
2006-06-09	36.85	36.98	36.33	36.45	2925600
2006-06-12	36.44	36.88	36.15	36.18	2941900
2006-06-13	36.00	36.27	35.73	35.93	5229100
2006-06-14	35.86	36.18	35.49	36.18	2843000
2006-06-15	36.21	36.25	35.78	36.09	4581300
2006-06-16	35.95	36.45	35.88	35.89	5178300
2006-06-19	36.12	36.18	35.21	35.29	3664500
2006-06-20	35.49	36.04	35.35	35.67	3344000
2006-06-21	34.19	34.50	31.67	32.27	39914900
2006-06-22	32.60	32.60	29.83	31.25	47028000
2006-06-23	31.25	32.50	30.55	32.19	15204300
2006-06-26	32.48	32.50	32.06	32.24	5273000
2006-06-27	32.36	32.40	31.75	31.80	5743700
2006-06-28	31.82	32.35	31.80	32.34	5394800
2006-06-29	31.55	32.21	30.82	31.29	15002800
2006-06-30	31.65	32.04	31.40	31.59	8250000
2006-07-03	31.89	32.60	31.76	32.56	3353300
2006-07-05	32.60	32.89	31.99	32.02	4505500
2006-07-06	32.25	32.58	32.00	32.04	4798700
2006-07-07	32.10	32.40	31.92	32.05	2722252
2006-07-10	32.18	32.47	32.03	32.30	2938541
2006-07-11	32.35	32.47	31.93	32.08	4865198
2006-07-12	31.57	31.85	31.44	31.62	6703658
2006-07-13	30.85	31.10	30.48	30.51	10119028
2006-07-14	30.48	31.19	30.48	30.50	6882343
2006-07-17	30.40	31.10	30.14	30.55	4588198
2006-07-18	30.90	30.99	30.19	30.60	4679887
2006-07-19	30.57	31.36	30.57	31.34	5104937
2006-07-20	31.43	31.62	30.21	30.21	4974319
2006-07-21	30.04	30.24	29.55	29.76	8884898
2006-07-24	29.85	30.58	29.22	30.49	8966820
2006-07-25	30.75	31.31	30.10	30.85	6919481
2006-07-26	31.46	32.68	31.45	32.49	10468092
2006-07-27	33.00	33.35	32.25	32.44	6745016
2006-07-28	32.80	33.00	32.49	32.84	3034626
2006-07-31	33.00	33.20	32.76	33.03	2882934
2006-08-01	33.15	33.62	33.02	33.59	3763755
2006-08-02	34.11	34.57	34.03	34.26	5001489
2006-08-03	34.25	34.40	34.01	34.21	4067664
2006-08-04	34.68	35.25	34.21	34.31	5153232
2006-08-07	34.99	35.00	33.14	33.96	8029492
2006-08-08	35.45	35.92	35.00	35.73	20759330
2006-08-09	35.45	35.72	34.64	34.95	7796569
2006-08-10	34.52	34.90	34.38	34.72	3767960
2006-08-11	34.86	35.09	34.16	34.51	2731997
2006-08-14	34.93	35.08	34.39	34.39	3593567
2006-08-15	34.64	34.75	34.10	34.23	4057070
2006-08-16	34.37	34.76	34.02	34.76	5773336
2006-08-17	34.75	34.97	34.29	34.63	2993494
2006-08-18	34.69	34.83	34.07	34.34	3380246
2006-08-21	34.19	34.29	33.88	34.01	3215172
2006-08-22	33.81	34.70	33.81	34.63	3656210
2006-08-23	34.44	34.73	34.29	34.30	3305860
2006-08-24	34.32	34.98	34.25	34.93	4488358
2006-08-25	34.73	35.62	34.69	35.36	5144633
2006-08-28	35.21	35.23	34.60	34.69	4490609
2006-08-29	34.62	34.93	34.31	34.57	3902005
2006-08-30	34.79	34.89	34.55	34.82	2370273
2006-08-31	34.91	34.91	34.58	34.76	2133192
2006-09-01	34.76	35.25	34.63	35.05	2307381
2006-09-05	35.09	35.45	34.79	35.23	3601665
2006-09-06	35.12	35.13	34.54	34.58	3449160
2006-09-07	34.54	34.65	34.37	34.45	2650103
2006-09-08	34.38	34.65	34.25	34.56	2538126
2006-09-11	34.30	34.67	33.92	34.44	3635478
2006-09-12	34.30	35.20	34.18	35.10	4186609
2006-09-13	35.10	35.82	35.00	35.65	5950029
2006-09-14	35.40	35.56	35.09	35.39	2938824
2006-09-15	35.60	35.77	34.95	35.01	6515594
2006-09-18	35.20	35.25	34.90	35.05	2434471
2006-09-19	35.18	35.20	34.43	34.71	3035030
2006-09-20	34.91	34.93	33.84	34.16	5082021
2006-09-21	33.65	33.72	32.71	33.01	11134540
2006-09-22	33.01	33.59	32.65	33.17	4902074
2006-09-25	33.65	33.81	33.25	33.77	4529670
2006-09-26	33.79	34.25	33.28	33.85	5540165
2006-09-27	33.50	33.74	33.24	33.48	3103035
2006-09-28	33.64	34.09	33.34	34.06	3525378
2006-09-29	34.06	34.28	33.91	34.09	3104887
2006-10-02	34.13	34.30	33.58	33.65	4201351
2006-10-03	33.70	33.80	33.30	33.37	3793117
2006-10-04	33.41	34.50	33.39	34.41	6118001
2006-10-05	34.65	35.05	34.52	35.02	6114641
2006-10-06	35.00	35.60	34.83	35.51	4640342
2006-10-09	35.57	35.68	35.17	35.29	2905990
2006-10-10	35.39	35.80	35.35	35.75	6435018
2006-10-11	35.59	35.80	35.30	35.61	7176495
2006-10-12	35.72	36.12	35.53	35.68	5073682
2006-10-13	35.57	35.82	35.30	35.37	3989358
2006-10-16	35.37	35.87	35.19	35.48	3007324
2006-10-17	35.43	35.81	35.26	35.58	3231600
2006-10-18	34.54	35.46	34.34	34.75	9724300
2006-10-19	34.40	34.68	33.18	33.34	10372526
2006-10-20	33.41	34.00	33.18	33.74	7183404
2006-10-23	33.80	33.98	33.30	33.54	6305110
2006-10-24	33.50	33.74	33.20	33.39	4126995
2006-10-25	33.40	33.64	33.35	33.59	5191761
2006-10-26	33.55	33.91	33.26	33.62	4028046
2006-10-27	33.62	33.63	33.19	33.25	4076056
2006-10-30	33.17	33.25	32.49	32.59	5094151
2006-10-31	32.78	33.09	32.21	32.97	5620412
2006-11-01	33.22	33.45	32.11	32.40	6664495
2006-11-02	32.44	32.84	32.13	32.19	7098303
2006-11-03	32.12	32.42	32.07	32.38	5421983
2006-11-06	32.69	33.32	32.44	33.30	6452279
2006-11-07	32.25	33.10	32.04	32.80	22700398
2006-11-08	32.15	32.92	32.05	32.77	11894295
2006-11-09	32.66	32.72	31.39	31.71	13894890
2006-11-10	31.79	31.95	31.15	31.61	7641840
2006-11-13	31.02	31.62	31.02	31.26	7703359
2006-11-14	31.15	31.20	30.60	30.70	12589763
2006-11-15	30.58	31.14	30.33	30.87	9702110
2006-11-16	31.04	31.29	31.01	31.25	7041726
2006-11-17	31.20	31.38	31.01	31.18	7104327
2006-11-20	31.15	31.91	31.10	31.73	7273069
2006-11-21	32.09	32.61	31.87	32.25	8970396
2006-11-22	32.54	32.72	32.33	32.56	5221309
2006-11-24	32.58	33.00	32.42	32.90	3600600
2006-11-27	32.77	32.90	32.54	32.76	5251234
2006-11-28	32.79	33.07	32.15	32.40	5914108
2006-11-29	32.51	32.91	32.45	32.55	7959945
2006-11-30	32.46	32.56	31.96	32.06	6826280
2006-12-01	32.10	32.21	31.94	32.04	4882412
2006-12-04	32.20	32.39	32.05	32.24	4120593
2006-12-05	32.30	32.62	32.11	32.51	3497758
2006-12-06	32.79	32.84	32.41	32.57	4592387
2006-12-07	32.57	32.71	32.04	32.19	4994533
2006-12-08	32.14	32.44	31.88	32.24	4328646
2006-12-11	32.06	32.26	31.82	32.18	3470599
2006-12-12	31.93	32.04	31.50	31.86	6409520
2006-12-13	32.00	32.06	31.64	31.85	4908594
2006-12-14	31.92	32.25	31.81	32.05	6297707
2006-12-15	32.14	32.19	31.72	32.14	7386394
2006-12-18	32.30	32.46	31.52	31.73	6108105
2006-12-19	31.68	31.77	31.25	31.48	4315442
2006-12-20	31.47	31.71	31.41	31.65	5754402
2006-12-21	31.60	31.72	31.18	31.41	6620664
2006-12-22	31.29	31.58	31.17	31.38	3648843
2006-12-26	31.38	31.75	31.22	31.61	4066919
2006-12-27	31.69	31.78	31.45	31.53	3593513
2006-12-28	31.33	31.43	31.17	31.21	4336021
2006-12-29	31.08	31.23	30.98	31.08	5658148
2007-01-03	31.39	31.75	30.88	31.26	8467432
2007-01-04	31.26	31.70	30.81	31.64	11550755
2007-01-05	31.68	32.28	31.64	32.21	9297630
2007-01-08	32.50	32.97	32.45	32.88	10214669
2007-01-09	32.99	33.00	32.47	32.82	8120628
2007-01-10	32.53	32.91	32.40	32.89	4135783
2007-01-11	32.90	33.00	32.53	32.63	4142163
2007-01-12	32.75	32.95	32.56	32.73	4037639
2007-01-16	32.57	33.05	32.49	32.90	6697368
2007-01-17	32.87	33.10	32.79	32.88	4201236
2007-01-18	33.88	34.22	33.61	33.93	9939470
2007-01-19	33.95	34.28	33.75	34.17	5652285
2007-01-22	34.37	34.79	34.24	34.69	5894903
2007-01-23	35.00	35.13	34.70	34.96	6953902
2007-01-24	35.28	35.30	34.64	34.73	12421433
2007-01-25	34.61	34.61	34.19	34.40	8657907
2007-01-26	34.46	34.75	34.40	34.61	4447355
2007-01-29	34.74	34.80	34.55	34.76	5341653
2007-01-30	34.60	34.84	34.53	34.76	4473487
2007-01-31	35.31	35.31	34.88	35.10	5539724
2007-02-01	35.41	35.59	35.24	35.43	7549633
2007-02-02	35.46	35.48	35.04	35.32	4306358
2007-02-05	35.30	35.70	34.84	35.05	7509379
2007-02-06	35.19	35.36	34.67	34.88	5176045
2007-02-07	34.76	34.94	34.70	34.82	5149877
2007-02-08	34.88	35.13	34.86	34.91	4582430
2007-02-09	35.28	35.35	34.93	35.00	5349799
2007-02-12	35.12	35.58	34.58	35.36	7501999
2007-02-13	36.01	37.67	36.00	36.95	23091473
2007-02-14	37.12	38.00	37.06	37.96	11354909
2007-02-15	37.79	38.26	37.30	37.40	11594168
2007-02-16	37.30	37.79	37.20	37.71	6754273
2007-02-20	37.54	38.18	37.45	38.12	5414855
2007-02-21	37.96	38.39	37.77	38.34	5939275
2007-02-22	38.40	38.48	37.45	37.74	5884860
2007-02-23	37.74	37.99	37.07	37.63	3044087
2007-02-26	37.94	37.95	37.24	37.51	3674700
2007-02-27	36.77	36.93	35.36	35.51	11860166
2007-02-28	35.84	36.02	35.52	35.56	6409515
2007-03-01	35.05	35.18	34.25	34.81	10179610
2007-03-02	34.81	35.17	34.68	34.70	4076144
2007-03-05	34.90	35.46	34.58	34.73	6360433
2007-03-06	35.46	36.39	35.35	36.03	8616366
2007-03-07	35.95	36.51	35.95	36.20	4491635
2007-03-08	36.31	36.75	36.30	36.58	4436965
2007-03-09	36.63	36.78	36.34	36.56	2914669
2007-03-12	36.57	36.75	36.23	36.60	3671147
2007-03-13	36.35	36.40	35.78	35.80	4755177
2007-03-14	35.65	36.36	35.39	36.36	7045956
2007-03-15	36.20	36.46	36.10	36.27	6175090
2007-03-16	36.05	36.62	36.05	36.55	5920812
2007-03-19	36.46	36.61	36.32	36.54	3289495
2007-03-20	36.31	36.71	36.31	36.58	5201602
2007-03-21	36.63	37.39	36.35	37.32	5280089
2007-03-22	37.30	37.37	36.85	36.97	3397109
2007-03-23	36.98	37.54	36.93	37.24	4556964
2007-03-26	37.24	37.50	36.80	37.24	4159827
2007-03-27	37.10	37.27	36.68	36.81	4253834
2007-03-28	36.68	37.03	36.52	36.69	3803171
2007-03-29	37.03	37.19	36.51	36.85	3513122
2007-03-30	36.55	37.50	36.43	37.43	4342624
2007-04-02	37.63	37.75	37.09	37.41	2680247
2007-04-03	37.26	38.00	37.13	37.95	3511697
2007-04-04	37.87	38.01	37.63	37.98	3991634
2007-04-05	37.81	38.01	37.75	37.90	3864847
2007-04-09	37.85	38.15	37.60	37.81	2619725
2007-04-10	38.00	38.18	37.74	37.99	3770790
2007-04-11	37.96	38.05	37.36	37.61	4436827
2007-04-12	37.46	37.55	36.95	37.10	7039215
2007-04-13	37.03	37.30	36.84	37.14	4519876
2007-04-16	37.32	37.57	36.71	36.94	6776258
2007-04-17	36.95	37.47	36.94	37.21	4018080
2007-04-18	37.08	37.66	37.08	37.29	3009993
2007-04-19	37.20	37.40	36.97	37.15	3073021
2007-04-20	37.38	37.63	36.73	36.81	4467295
2007-04-23	36.95	36.95	36.06	36.16	6222260
2007-04-24	36.26	36.98	35.90	36.91	5217677
2007-04-25	36.88	37.96	36.81	37.72	5336026
2007-04-26	37.98	39.20	37.94	39.10	8423142
2007-04-27	38.90	39.08	38.52	39.01	4204915
2007-04-30	38.53	38.70	38.28	38.31	4293621
2007-05-01	38.59	39.18	38.53	38.95	5720000
2007-05-02	39.73	39.92	39.04	39.58	12163292
2007-05-03	39.30	39.44	39.10	39.23	3670421
2007-05-04	39.45	39.65	38.99	39.15	3682439
2007-05-07	39.07	39.18	38.61	38.90	3206963
2007-05-08	38.81	38.90	38.43	38.66	3142968
2007-05-09	38.71	38.87	38.25	38.41	3590711
2007-05-10	38.50	38.59	38.13	38.45	3366183
2007-05-11	38.42	40.01	38.32	39.95	9709065
2007-05-14	39.50	40.58	39.46	39.98	12256978
2007-05-15	40.00	40.40	39.81	39.87	4794635
2007-05-16	40.19	40.75	40.07	40.46	4971234
2007-05-17	40.09	40.51	39.89	40.25	3726680
2007-05-18	40.20	40.25	39.86	40.04	4699030
2007-05-21	40.08	40.89	39.63	40.56	7368080
2007-05-22	40.30	40.81	40.30	40.58	2548512
2007-05-23	40.84	40.84	40.39	40.40	2953338
2007-05-24	40.52	40.56	39.70	39.92	3452294
2007-05-25	39.87	40.19	39.82	40.03	3249064
2007-05-29	40.10	40.21	39.63	39.84	4148668
2007-05-30	39.37	39.60	39.15	39.42	5284322
2007-05-31	39.57	39.75	38.42	39.20	5079299
2007-06-01	39.34	39.77	39.02	39.46	4765358
2007-06-04	39.46	39.79	39.40	39.61	2343766
2007-06-05	39.78	39.81	39.32	39.53	4118274
2007-06-06	39.62	39.70	38.91	39.30	4852065
2007-06-07	38.90	39.57	38.71	38.98	5123609
2007-06-08	38.88	39.17	38.59	38.88	3749464
2007-06-11	38.66	40.21	38.66	39.68	9929675
2007-06-12	39.75	40.16	39.34	39.78	5672045
2007-06-13	39.63	40.18	39.55	40.05	5356897
2007-06-14	40.00	40.09	39.63	39.73	7381671
2007-06-15	39.70	40.25	39.70	40.00	8009438
2007-06-18	39.99	40.50	39.81	40.08	3918414
2007-06-19	39.79	39.88	39.59	39.77	3331871
2007-06-20	39.63	39.96	39.42	39.58	5786984
2007-06-21	39.50	40.45	39.46	40.05	6819161
2007-06-22	39.88	40.77	39.83	40.48	5278883
2007-06-25	40.25	41.25	40.19	40.64	7622990
2007-06-26	40.73	41.25	40.50	40.99	9258330
2007-06-27	40.74	41.35	40.68	41.25	4530128
2007-06-28	41.18	41.35	40.98	41.03	5750025
2007-06-29	41.25	42.03	40.88	41.25	5206352
2007-07-02	41.27	41.88	41.08	41.74	3784257
2007-07-03	41.90	42.15	41.42	41.48	2963635
2007-07-05	41.10	41.48	40.94	41.27	2672238
2007-07-06	41.44	41.56	41.09	41.44	2245419
2007-07-09	41.70	42.18	41.32	41.37	5217912
2007-07-10	41.37	41.70	41.15	41.37	4275484
2007-07-11	41.30	42.16	41.26	42.12	4341386
2007-07-12	42.23	43.38	42.11	43.18	7448612
2007-07-13	43.20	43.99	42.98	43.56	6858317
2007-07-16	43.25	43.74	43.23	43.44	3588344
2007-07-17	43.59	44.09	43.37	43.85	4950510
2007-07-18	43.74	44.15	43.74	43.97	7649820
2007-07-19	44.07	44.20	43.41	43.64	3995916
2007-07-20	43.91	43.91	42.81	42.90	6791144
2007-07-23	43.20	43.80	42.91	43.61	6030053
2007-07-24	43.38	44.31	43.18	43.44	4584159
2007-07-25	43.66	43.88	43.13	43.29	5155448
2007-07-26	42.86	43.04	41.87	42.84	6033963
2007-07-27	42.61	42.80	42.09	42.27	6250772
2007-07-30	41.96	42.43	41.93	42.33	6627058
2007-07-31	42.66	43.17	41.97	42.02	6764583
2007-08-01	41.67	42.70	41.44	42.60	9270623
2007-08-02	42.57	43.39	42.13	43.38	5551766
2007-08-03	43.28	43.35	42.24	42.24	3522910
2007-08-06	41.82	42.83	41.11	42.50	6051678
2007-08-07	42.42	43.47	42.33	43.30	4899433
2007-08-08	43.37	44.00	43.23	43.80	5250190
2007-08-09	43.27	43.65	43.04	43.04	4017113
2007-08-10	42.55	43.47	41.73	43.33	7819536
2007-08-13	43.91	44.00	43.09	43.14	4474991
2007-08-14	43.26	43.55	42.83	42.89	4411219
2007-08-15	42.86	43.23	42.41	42.49	4213084
2007-08-16	41.93	42.16	40.16	40.84	11633194
2007-08-17	41.14	41.62	40.32	41.25	7996545
2007-08-20	41.61	41.61	40.61	41.02	4301763
2007-08-21	41.02	41.08	40.61	40.90	4159233
2007-08-22	41.11	41.61	40.76	41.02	4665808
2007-08-23	41.15	41.23	40.60	40.85	3840548
2007-08-24	41.06	41.82	40.58	41.76	4333765
2007-08-27	41.77	42.00	41.65	41.93	2599688
2007-08-28	41.93	41.98	41.42	41.43	3607515
2007-08-29	41.73	42.50	41.71	42.43	4011268
2007-08-30	42.36	42.81	42.11	42.81	3734999
2007-08-31	43.18	43.32	42.75	43.00	3112131
2007-09-04	42.97	43.89	42.97	43.63	4729607
2007-09-05	43.44	43.95	43.23	43.74	3325083
2007-09-06	43.65	43.95	43.40	43.50	2787358
2007-09-07	44.00	44.01	43.04	43.39	4007196
2007-09-10	43.30	43.65	42.97	43.28	3390221
2007-09-11	43.62	43.86	43.16	43.35	4044799
2007-09-12	43.15	44.10	43.15	44.01	4159839
2007-09-13	44.23	44.40	43.35	43.36	3509708
2007-09-14	43.18	43.82	43.03	43.56	2985330
2007-09-17	43.73	43.84	43.11	43.29	4891066
2007-09-18	43.48	44.00	43.29	43.95	6190868
2007-09-19	44.31	44.55	44.10	44.26	6767856
2007-09-20	44.36	44.42	43.55	43.64	5442489
2007-09-21	43.60	44.04	43.12	43.26	6642403
2007-09-24	43.46	44.12	43.41	43.98	3279896
2007-09-25	43.96	44.39	43.85	44.20	2708677
2007-09-26	44.40	44.65	43.72	44.43	3152547
2007-09-27	44.75	44.93	44.35	44.71	2141929
2007-09-28	44.54	44.85	44.25	44.47	4065173
2007-10-01	44.44	45.00	44.43	44.93	3830692
2007-10-02	44.81	45.01	44.48	44.81	2155708
2007-10-03	44.90	44.99	44.27	44.31	2946889
2007-10-04	44.47	44.62	43.77	43.84	4140452
2007-10-05	44.11	44.19	43.45	43.84	4208911
2007-10-08	44.13	44.27	44.01	44.18	2434596
2007-10-09	43.97	44.34	43.65	43.88	3280552
2007-10-10	43.81	44.49	43.80	44.26	3899036
2007-10-11	44.18	45.16	43.99	44.87	6448831
2007-10-12	45.00	45.23	44.84	45.23	4607914
2007-10-15	45.00	45.35	44.82	45.29	4204112
2007-10-16	45.09	45.50	44.94	45.09	3141985
2007-10-17	45.44	45.50	44.78	45.40	4001960
2007-10-18	45.21	45.50	44.81	45.24	4370235
2007-10-19	45.41	45.56	44.01	44.42	5294100
2007-10-22	44.37	44.42	43.98	44.34	3639439
2007-10-23	44.44	44.75	43.86	44.72	3761261
2007-10-24	44.64	44.99	43.88	44.20	5491984
2007-10-25	44.69	45.12	44.05	44.57	4409164
2007-10-26	45.08	45.08	44.21	44.54	2829894
2007-10-29	45.05	45.25	44.11	44.49	6572978
2007-10-30	43.09	44.29	42.80	43.94	14829716
2007-10-31	43.88	44.18	43.49	44.01	8098702
2007-11-01	43.43	44.05	43.24	43.64	7706855
2007-11-02	44.00	44.24	43.44	44.06	5759434
2007-11-05	43.72	44.42	43.68	44.21	2727811
2007-11-06	44.51	44.82	44.47	44.80	4297718
2007-11-07	44.78	44.85	44.26	44.31	4943669
2007-11-08	44.17	45.00	43.85	44.66	5376920
2007-11-09	44.00	45.99	44.00	44.93	8623091
2007-11-12	44.72	44.88	44.25	44.28	5568498
2007-11-13	44.65	45.25	44.28	45.24	5963623
2007-11-14	45.17	45.30	44.65	44.72	3425141
2007-11-15	44.73	44.99	44.22	44.33	3331678
2007-11-16	44.62	45.00	44.26	44.62	5205257
2007-11-19	44.62	44.81	43.91	44.23	3380431
2007-11-20	44.64	45.05	44.17	44.75	4552364
2007-11-21	44.55	44.70	43.70	43.70	5481048
2007-11-23	44.28	44.28	43.34	43.77	2632268
2007-11-26	43.64	44.23	43.40	43.63	3920890
2007-11-27	43.38	44.17	43.22	43.89	4834114
2007-11-28	43.82	44.46	43.58	44.44	4993828
2007-11-29	43.99	44.50	43.69	44.35	3622758
2007-11-30	44.40	44.85	43.91	44.63	3760950
2007-12-03	44.21	45.43	43.87	45.08	4682279
2007-12-04	44.99	45.19	44.66	44.85	2438208
2007-12-05	44.98	45.36	44.66	45.17	3700216
2007-12-06	45.16	45.20	44.65	44.98	2247116
2007-12-07	44.98	45.82	44.78	45.59	3818972
2007-12-10	45.91	46.00	44.91	45.21	4996528
2007-12-11	45.25	45.50	44.89	44.89	4757871
2007-12-12	45.39	45.50	44.96	45.39	4310720
2007-12-13	45.17	45.56	45.09	45.40	3227173
2007-12-14	45.11	45.40	44.63	44.69	4275643
2007-12-17	44.27	44.40	43.74	43.74	4494812
2007-12-18	44.30	44.48	43.86	44.22	4273591
2007-12-19	44.16	44.28	43.70	44.06	6187639
2007-12-20	44.02	44.56	43.64	44.56	3588364
2007-12-21	44.75	45.22	44.74	45.17	6347039
2007-12-24	46.32	46.97	46.05	46.48	5568107
2007-12-26	46.39	46.97	46.39	46.81	2830654
2007-12-27	46.92	47.14	46.62	46.71	3681495
2007-12-28	47.12	47.14	46.42	46.83	3152086
2007-12-31	46.48	46.79	46.40	46.48	2124461
2008-01-02	46.63	47.24	46.62	47.00	7529661
2008-01-03	46.83	49.08	46.75	48.72	10738248
2008-01-04	48.31	48.65	47.73	47.83	6844234
2008-01-07	47.35	48.42	47.34	47.91	7807600
2008-01-08	48.15	49.78	48.03	49.26	10514284
2008-01-09	49.47	50.00	49.32	49.65	9129649
2008-01-10	47.69	48.40	47.14	47.41	13199412
2008-01-11	47.25	48.68	47.25	47.98	8815965
2008-01-14	48.25	48.30	46.89	47.46	6768562
2008-01-15	47.00	47.27	46.36	47.00	6540038
2008-01-16	47.07	47.71	47.01	47.45	6938158
2008-01-17	47.69	48.25	47.51	47.84	8217769
2008-01-18	47.68	48.53	47.50	48.12	11980322
2008-01-22	46.35	46.86	45.65	45.88	13228539
2008-01-23	45.08	45.88	43.56	44.78	14462320
2008-01-24	44.62	45.49	44.47	45.13	8665827
2008-01-25	45.74	45.79	44.16	44.18	6254101
2008-01-28	43.82	44.35	43.71	43.99	6070946
2008-01-29	44.36	44.78	44.25	44.39	6611121
2008-01-30	44.62	45.46	44.62	44.92	8288399
2008-01-31	44.66	46.13	44.58	46.04	6960954
2008-02-01	46.16	46.78	44.94	45.58	5528875
2008-02-04	45.77	46.63	45.53	46.45	6132613
2008-02-05	46.00	46.61	45.83	45.98	8400483
2008-02-06	46.26	46.67	46.20	46.20	5220571
2008-02-07	45.77	46.54	45.77	46.52	6364251
2008-02-08	46.50	46.68	46.23	46.64	3650609
2008-02-11	47.24	47.29	46.04	46.90	6922731
2008-02-12	46.48	47.00	46.10	46.53	8043371
2008-02-13	46.67	47.80	46.61	47.64	6391035
2008-02-14	47.21	47.68	46.83	47.04	4170162
2008-02-15	46.71	47.05	46.65	46.91	5379532
2008-02-19	47.14	47.93	47.08	47.79	5385185
2008-02-20	47.26	48.08	47.07	47.95	5424621
2008-02-21	48.29	48.50	47.54	47.90	5078323
2008-02-22	47.82	48.87	47.82	48.84	5703668
2008-02-25	48.84	49.64	48.81	49.53	7517077
2008-02-26	49.23	49.98	49.16	49.65	6345921
2008-02-27	49.63	50.00	49.33	49.58	5418865
2008-02-28	49.42	49.74	49.24	49.40	3854296
2008-02-29	48.81	49.36	48.48	49.07	5529511
2008-03-03	48.67	49.33	48.46	48.75	4706651
2008-03-04	48.48	49.33	48.26	49.02	6293189
2008-03-05	49.37	49.58	49.10	49.49	4393641
2008-03-06	49.35	49.42	47.74	47.75	5286556
2008-03-07	47.75	48.01	46.94	47.75	5509761
2008-03-10	47.61	47.61	46.49	46.59	4091245
2008-03-11	47.38	47.39	46.50	47.31	6284688
2008-03-12	47.61	47.61	46.76	46.88	4286702
2008-03-13	46.88	46.92	45.72	46.32	6382894
2008-03-14	46.50	46.62	45.13	45.51	6794070
2008-03-17	44.15	45.32	44.02	45.03	7190630
2008-03-18	45.58	46.68	45.46	46.58	5750388
2008-03-19	46.72	47.05	46.10	46.10	5043767
2008-03-20	46.83	46.87	45.66	46.24	6171301
2008-03-24	45.81	46.01	45.51	45.73	7256581
2008-03-25	45.82	45.93	45.52	45.77	5364737
2008-03-26	45.35	45.76	45.30	45.50	5146949
2008-03-27	45.42	46.73	45.26	46.64	6448517
2008-03-28	46.79	46.98	45.99	46.01	4346151
2008-03-31	45.78	46.82	45.64	46.19	5993564
2008-04-01	46.67	47.49	46.50	47.29	5317321
2008-04-02	47.29	47.38	46.50	47.09	4641782
2008-04-03	46.77	46.95	46.46	46.61	3589505
2008-04-04	46.87	47.40	46.43	47.11	4609822
2008-04-07	46.91	46.99	46.20	46.25	4166516
2008-04-08	46.11	46.29	45.80	45.94	3374932
2008-04-09	45.92	46.04	45.28	45.56	2328910
2008-04-10	45.42	46.37	45.33	46.12	4272660
2008-04-11	45.85	47.73	45.58	46.74	9401343
2008-04-14	46.88	46.89	45.83	46.27	3882657
2008-04-15	46.60	46.72	45.65	46.01	3950228
2008-04-16	46.30	46.93	45.97	46.55	5502572
2008-04-17	46.65	47.01	46.08	46.36	3904395
2008-04-18	46.88	47.25	46.48	47.09	7318822
2008-04-21	47.18	47.29	46.81	47.01	3781329
2008-04-22	46.94	47.20	46.50	46.79	2994511
2008-04-23	46.96	46.97	46.33	46.49	3597454
2008-04-24	46.75	46.76	45.79	45.86	5768541
2008-04-25	46.01	46.11	45.50	45.83	3159583
2008-04-28	45.96	46.35	45.75	45.83	4074294
2008-04-29	45.66	46.39	45.60	45.74	3706965
2008-04-30	46.59	47.42	46.43	46.78	6812534
2008-05-01	46.91	47.64	46.73	47.60	4677490
2008-05-02	47.79	47.83	46.83	47.16	4341203
2008-05-05	47.46	47.49	46.83	47.32	3299025
2008-05-06	46.50	46.82	45.91	46.71	8321499
2008-05-07	46.53	46.60	45.12	45.21	7467980
2008-05-08	45.43	45.63	45.00	45.56	4206995
2008-05-09	45.48	45.53	45.10	45.24	2750243
2008-05-12	44.81	44.94	44.50	44.71	5215911
2008-05-13	44.90	45.01	44.46	44.85	4092369
2008-05-14	45.10	45.38	44.90	44.97	4368970
2008-05-15	45.17	45.40	44.93	45.27	3826818
2008-05-16	45.54	46.64	45.34	46.51	5904270
2008-05-19	46.65	46.89	46.24	46.31	3700783
2008-05-20	46.40	46.50	45.55	45.93	3244542
2008-05-21	45.84	46.30	45.50	45.83	6215778
2008-05-22	45.63	46.07	45.40	45.61	4504521
2008-05-23	45.77	45.82	45.02	45.14	2507881
2008-05-27	45.24	45.70	44.93	45.68	3648468
2008-05-28	45.60	45.61	44.78	45.24	4806335
2008-05-29	44.87	45.55	44.61	45.12	5648808
2008-05-30	45.21	45.89	44.95	45.73	4105181
2008-06-02	45.56	45.88	45.00	45.32	3069205
2008-06-03	45.21	45.32	44.21	44.61	4553361
2008-06-04	44.20	45.10	43.94	45.00	6109092
2008-06-05	45.10	46.15	44.70	45.98	9239154
2008-06-06	45.76	45.85	45.05	45.05	4237512
2008-06-09	45.34	45.50	44.37	44.76	3612751
2008-06-10	43.59	44.12	43.31	43.62	6995119
2008-06-11	43.82	44.27	42.99	42.99	7013205
2008-06-12	42.77	43.04	41.95	42.26	7552106
2008-06-13	42.55	43.05	42.17	42.50	5297562
2008-06-16	44.37	44.87	43.87	44.73	11380997
2008-06-17	45.70	45.82	45.01	45.05	7328163
2008-06-18	44.86	45.25	44.70	44.72	5718105
2008-06-19	44.82	45.17	44.57	45.00	5348778
2008-06-20	44.54	44.92	44.03	44.18	6630490
2008-06-23	44.46	45.01	44.39	44.69	3989325
2008-06-24	44.82	45.09	44.56	44.81	6512262
2008-06-25	44.90	45.30	44.35	45.01	4855247
2008-06-26	44.44	46.00	44.42	45.44	7746895
2008-06-27	45.70	46.00	45.00	45.20	5078332
2008-06-30	45.26	46.40	45.25	45.80	5561902
2008-07-01	46.11	47.06	45.98	46.99	8689367
2008-07-02	46.83	47.16	46.69	46.93	7124345
2008-07-03	46.87	47.27	46.75	47.20	5638404
2008-07-07	44.41	44.78	42.49	43.18	26802925
2008-07-08	43.59	45.06	43.46	45.01	17526748
2008-07-09	44.92	45.11	44.24	44.35	4786124
2008-07-10	44.16	45.03	44.03	45.00	5973766
2008-07-11	43.27	43.92	41.57	41.78	16486311
2008-07-14	41.20	41.96	40.73	41.60	8659504
2008-07-15	41.46	42.53	41.35	42.27	5640802
2008-07-16	42.41	43.09	41.94	42.41	8233672
2008-07-17	41.78	42.17	40.37	41.05	13142415
2008-07-18	41.41	45.25	41.25	42.87	39007703
2008-07-21	43.47	44.70	43.47	43.70	12848673
2008-07-22	43.36	44.30	43.14	44.09	13330644
2008-07-23	44.15	46.53	44.05	46.53	15819604
2008-07-24	46.44	46.48	44.91	45.10	7639350
2008-07-25	45.50	46.48	45.05	46.18	7730203
2008-07-28	46.44	46.57	45.41	45.77	6154187
2008-07-29	45.79	45.88	44.33	44.58	8328831
2008-07-30	44.76	44.97	43.65	44.05	6345065
2008-07-31	44.23	45.27	44.02	44.84	6379145
2008-08-01	45.90	46.41	45.44	46.09	8659082
2008-08-04	45.90	46.32	45.44	46.01	6289691
2008-08-05	46.46	46.95	46.26	46.87	6601453
2008-08-06	46.59	47.08	46.47	46.94	5529097
2008-08-07	46.75	47.50	46.72	46.99	5913380
2008-08-08	46.82	47.42	46.72	47.28	4131191
2008-08-11	47.37	47.38	46.53	46.79	5023867
2008-08-12	46.65	46.78	46.20	46.41	3868254
2008-08-13	46.12	46.98	46.08	46.58	4290021
2008-08-14	46.50	47.88	46.45	47.72	7435939
2008-08-15	47.71	48.61	47.57	48.32	6579666
2008-08-18	48.38	48.74	47.68	48.06	6518567
2008-08-19	47.79	48.02	47.40	47.78	5491508
2008-08-20	47.68	48.05	47.44	47.46	4459754
2008-08-21	47.41	47.42	46.46	46.58	5010551
2008-08-22	46.77	47.11	46.46	46.79	4586681
2008-08-25	46.64	46.75	46.26	46.58	4592005
2008-08-26	46.94	47.46	46.80	46.87	3721164
2008-08-27	46.83	47.88	46.69	47.74	4752300
2008-08-28	47.47	47.70	47.21	47.50	3165670
2008-08-29	47.36	47.58	46.78	47.34	3602679
2008-09-02	47.01	47.82	46.88	47.07	5461237
2008-09-03	46.86	48.10	46.75	48.04	7248984
2008-09-04	47.88	48.19	47.40	47.92	6532797
2008-09-05	47.44	47.84	47.17	47.56	7196798
2008-09-08	47.92	47.93	46.66	46.82	6019986
2008-09-09	46.67	46.85	46.23	46.27	5465795
2008-09-10	46.70	46.80	46.10	46.16	4805424
2008-09-11	45.66	46.73	45.65	46.67	6144393
2008-09-12	46.85	47.00	46.30	46.57	6871348
2008-09-15	44.66	46.36	44.66	45.80	10204095
2008-09-16	44.88	47.30	44.85	45.96	10219840
2008-09-17	45.00	45.72	44.50	44.71	9982466
2008-09-18	45.65	46.49	45.11	45.80	13545801
2008-09-19	46.84	47.05	44.87	46.07	14981568
2008-09-22	46.31	46.77	44.10	44.27	9779756
2008-09-23	44.38	45.39	44.27	44.61	5797466
2008-09-24	44.95	45.66	44.80	45.39	5452688
2008-09-25	45.25	46.10	45.25	45.72	7112473
2008-09-26	45.00	46.59	44.85	46.03	5641052
2008-09-29	45.68	46.04	43.36	43.36	11960723
2008-09-30	44.14	45.82	43.50	45.79	9323450
2008-10-01	45.69	47.06	45.27	46.77	6527110
2008-10-02	46.84	46.98	45.71	45.89	8262182
2008-10-03	46.15	47.10	45.84	46.08	7302537
2008-10-06	45.05	45.29	41.53	43.60	13736675
2008-10-07	43.14	44.39	42.98	43.02	9203797
2008-10-08	42.98	44.49	41.88	42.91	9224333
2008-10-09	43.70	43.99	39.39	40.18	10159497
2008-10-10	38.69	39.89	35.89	38.49	16643993
2008-10-13	39.93	41.88	38.71	41.75	9625582
2008-10-14	42.02	42.98	41.41	41.41	7939014
2008-10-15	41.76	41.77	37.56	37.96	11384765
2008-10-16	38.74	41.58	38.29	40.74	12090760
2008-10-17	39.82	42.93	39.67	40.32	9764135
2008-10-20	41.00	41.54	39.80	41.33	6869406
2008-10-21	40.98	42.14	40.24	41.05	5691035
2008-10-22	40.66	41.15	39.77	40.44	6834611
2008-10-23	40.29	41.45	39.07	39.99	8175549
2008-10-24	37.81	39.79	37.76	38.70	8421565
2008-10-27	38.23	39.40	37.55	37.78	7670958
2008-10-28	39.07	40.27	37.97	40.15	12075070
2008-10-29	40.21	40.73	39.42	39.54	8084617
2008-10-30	39.73	41.66	39.54	41.64	8527729
2008-10-31	41.36	42.95	41.11	42.88	9443764
2008-11-03	42.70	43.47	42.32	42.95	4247958
2008-11-04	42.60	43.14	41.90	42.83	6266966
2008-11-05	42.16	42.55	40.63	40.67	6142908
2008-11-06	40.48	40.91	39.84	40.60	8323955
2008-11-07	40.99	42.74	40.67	42.55	5595203
2008-11-10	43.43	43.53	42.21	42.87	4033276
2008-11-11	42.94	43.85	42.31	42.98	5509731
2008-11-12	42.90	43.45	42.19	42.28	5141741
2008-11-13	42.08	43.99	40.99	43.91	7799063
2008-11-14	42.97	44.03	42.23	42.91	7557032
2008-11-17	42.62	43.49	42.40	42.88	6857300
2008-11-18	42.94	43.47	41.69	42.19	7507530
2008-11-19	43.00	43.78	41.67	41.80	9152780
2008-11-20	40.98	42.95	40.85	41.91	11712592
2008-11-21	42.23	42.27	39.75	41.91	11211432
2008-11-24	41.10	42.82	40.50	42.12	9293286
2008-11-25	42.53	42.69	41.56	42.45	9550502
2008-11-26	41.99	43.08	41.47	43.08	9212541
2008-11-28	41.74	43.47	41.73	43.15	3414085
2008-12-01	42.27	42.65	41.35	41.35	7104631
2008-12-02	42.00	42.61	41.64	42.52	5987380
2008-12-03	41.73	43.45	41.56	43.41	7431878
2008-12-04	42.81	42.85	41.41	42.00	7072640
2008-12-05	41.41	43.48	41.28	43.26	9488209
2008-12-08	43.65	44.57	43.07	43.15	10476173
2008-12-09	43.30	43.57	41.89	41.97	8352710
2008-12-10	42.64	43.41	42.02	42.47	8950399
2008-12-11	42.00	43.51	41.88	42.16	7786487
2008-12-12	41.90	42.59	41.50	42.41	5059014
2008-12-15	42.10	42.28	41.29	41.94	7148639
2008-12-16	42.01	42.78	41.93	42.44	8313426
2008-12-17	42.96	43.99	42.96	43.55	8470066
2008-12-18	43.94	44.75	43.70	44.16	9799323
2008-12-19	44.49	45.11	43.43	43.53	10985745
2008-12-22	43.25	43.40	41.69	41.82	13503154
2008-12-23	42.11	42.83	41.94	41.99	5789535
2008-12-24	41.65	42.11	41.50	41.86	3259756
2008-12-26	41.57	41.85	41.51	41.63	2479506
2008-12-29	41.50	41.96	41.20	41.51	4483710
2008-12-30	42.00	42.60	41.81	42.13	6432724
2008-12-31	42.30	42.60	41.93	42.57	4673074
2009-01-02	42.40	42.92	42.22	42.65	3983472
2009-01-05	42.55	42.82	41.75	42.82	7499051
2009-01-06	42.98	43.02	41.60	41.93	7528260
2009-01-07	41.82	41.90	41.23	41.71	5697018
2009-01-08	41.44	42.35	41.42	42.30	5146000
2009-01-09	42.07	42.77	41.67	42.52	5189455
2009-01-12	42.74	43.11	42.14	42.52	4946939
2009-01-13	42.92	42.92	41.85	42.21	7318075
2009-01-14	42.12	42.78	42.04	42.49	6499597
2009-01-15	42.83	42.96	42.14	42.50	5151710
2009-01-16	42.68	42.85	42.02	42.49	5850328
2009-01-20	42.62	43.12	42.38	42.41	8270149
2009-01-21	42.70	43.19	42.14	43.16	5165704
2009-01-22	42.47	42.89	42.12	42.62	5172321
2009-01-23	41.95	42.18	41.51	41.77	6628293
2009-01-26	41.53	42.29	41.51	42.00	3702250
2009-01-27	41.77	42.30	41.68	41.93	4736715
2009-01-28	42.00	42.10	41.40	41.91	5343330
2009-01-29	41.70	42.33	41.52	41.97	4644516
2009-01-30	42.15	42.19	41.34	41.45	4523550
2009-02-02	41.22	42.07	41.05	41.69	3531743
2009-02-03	41.79	42.94	41.48	42.49	4718948
2009-02-04	42.41	42.82	41.94	42.05	4554750
2009-02-05	42.03	42.63	41.91	42.36	5110645
2009-02-06	42.45	42.57	41.75	42.01	5302938
2009-02-09	42.12	42.54	41.70	42.41	4805832
2009-02-10	42.25	42.97	42.00	42.50	9344571
2009-02-11	42.39	43.27	42.09	43.13	6098827
2009-02-12	42.90	43.98	42.60	43.90	7155663
2009-02-13	43.72	44.24	43.32	44.01	5934377
2009-02-17	43.57	46.75	43.55	45.78	15339990
2009-02-18	45.45	46.49	45.30	45.87	10390476
2009-02-19	46.03	46.75	45.83	45.83	9206849
2009-02-20	45.72	46.75	45.68	46.17	7850078
2009-02-23	45.55	46.00	45.26	45.26	6845460
2009-02-24	44.84	45.52	44.63	45.34	6377942
2009-02-25	45.23	45.77	44.51	45.08	7460356
2009-02-26	45.13	45.79	43.75	44.33	8936782
2009-02-27	44.27	45.10	44.01	44.58	9122221
2009-03-02	43.84	44.21	43.13	43.47	9063027
2009-03-03	43.70	44.15	42.82	43.21	9119632
2009-03-04	43.25	44.21	42.81	43.91	7187392
2009-03-05	43.50	44.44	43.27	44.06	7545115
2009-03-06	44.07	44.62	43.83	44.32	10464241
2009-03-09	44.19	44.56	42.89	43.25	7656808
2009-03-10	43.40	43.85	42.80	43.37	8153600
2009-03-11	43.46	43.70	42.67	43.24	8171837
2009-03-12	43.46	44.55	43.23	44.30	9308569
2009-03-13	44.43	45.62	44.40	45.39	8375461
2009-03-16	45.32	45.32	44.76	44.88	6821011
2009-03-17	44.61	45.81	44.61	45.66	6470229
2009-03-18	45.31	45.72	44.59	44.99	6178251
2009-03-19	44.95	45.15	42.85	43.83	10987420
2009-03-20	43.91	44.40	43.76	43.96	6099212
2009-03-23	44.35	45.51	44.19	45.51	5935110
2009-03-24	45.23	45.84	45.10	45.04	5292496
2009-03-25	45.52	46.00	45.01	45.57	5505553
2009-03-26	45.84	45.88	45.05	45.67	4609231
2009-03-27	45.43	45.73	44.89	45.16	5271387
2009-03-30	44.83	44.98	44.03	44.53	5953050
2009-03-31	44.88	45.53	44.84	45.05	5696762
2009-04-01	44.86	45.73	44.55	45.44	4767890
2009-04-02	45.67	45.76	44.34	44.44	6355952
2009-04-03	44.80	44.89	43.73	44.40	4739839
2009-04-06	44.94	45.59	44.81	45.49	5009091
2009-04-07	45.05	45.90	45.01	45.15	4327189
2009-04-08	45.24	45.85	45.16	45.80	3253964
2009-04-09	46.00	46.74	45.84	46.42	5832666
2009-04-13	46.13	46.49	45.76	45.80	2621677
2009-04-14	45.80	45.86	43.94	44.48	8987741
2009-04-15	44.28	45.09	43.80	44.70	4622139
2009-04-16	45.15	45.35	44.48	45.00	4486773
2009-04-17	45.24	45.25	44.30	44.53	5501071
2009-04-20	44.60	44.65	43.77	43.98	4231842
2009-04-21	43.98	44.82	43.87	43.92	5424563
2009-04-22	43.83	43.84	42.77	42.98	7522529
2009-04-23	43.45	44.05	42.81	44.00	6196681
2009-04-24	43.84	44.49	43.75	44.47	5429234
2009-04-27	44.43	45.09	44.27	44.86	5597496
2009-04-28	44.85	45.50	44.78	45.12	4679687
2009-04-29	45.77	45.77	44.00	44.34	5392949
2009-04-30	44.45	44.52	43.54	43.89	5832033
2009-05-01	44.34	44.37	43.80	44.16	3325625
2009-05-04	44.85	44.92	44.07	44.12	5478030
2009-05-05	44.89	44.99	43.32	43.84	8203288
2009-05-06	44.65	45.00	43.99	44.28	7135553
2009-05-07	44.74	44.83	44.06	44.42	6632231
2009-05-08	44.48	44.76	43.90	44.03	4753666
2009-05-11	44.21	45.24	44.19	45.15	5341177
2009-05-12	45.03	45.48	44.59	45.12	4375433
2009-05-13	45.38	45.90	44.78	44.84	4050660
2009-05-14	45.18	45.64	44.69	44.96	4989991
2009-05-15	45.12	45.22	44.40	44.93	3382030
2009-05-18	44.99	44.99	44.25	44.83	4947483
2009-05-19	44.86	45.09	44.45	44.75	3840764
2009-05-20	45.47	45.47	44.65	44.70	4108399
2009-05-21	44.99	45.07	43.90	44.28	5321322
2009-05-22	44.29	45.88	44.23	45.47	6859339
2009-05-26	45.57	46.69	45.13	46.66	5955620
2009-05-27	46.15	46.50	45.81	46.37	4645807
2009-05-28	46.10	46.50	45.67	46.31	3937232
2009-05-29	46.13	46.75	45.98	46.36	5109372
2009-06-01	46.81	46.82	46.17	46.58	4815825
2009-06-02	46.61	47.10	46.10	46.20	5192261
2009-06-03	46.02	46.62	45.91	46.59	5746618
2009-06-04	46.82	47.92	46.60	47.88	8028813
2009-06-05	48.00	48.50	47.44	47.77	6401626
2009-06-08	47.50	48.13	47.18	47.79	4479670
2009-06-09	47.94	48.34	47.64	48.20	5096510
2009-06-10	48.24	48.29	47.45	47.96	5146762
2009-06-11	48.27	49.09	48.15	48.73	6472728
2009-06-12	48.84	49.15	48.41	48.74	4436835
2009-06-15	48.24	48.29	47.54	47.86	5712431
2009-06-16	48.12	48.25	47.74	47.77	7141775
2009-06-17	47.85	48.50	47.71	47.77	7108963
2009-06-18	47.51	48.00	47.25	47.59	6540478
2009-06-19	47.70	47.91	47.25	47.27	9753346
2009-06-22	47.07	47.13	46.60	46.75	6813499
2009-06-23	46.90	46.92	46.14	46.43	4391639
2009-06-24	47.11	47.53	46.78	47.38	6178988
2009-06-25	47.29	48.09	46.62	48.07	5644897
2009-06-26	47.86	48.79	47.38	48.60	4753286
2009-06-29	48.75	49.50	48.17	49.15	4973348
2009-06-30	49.35	49.63	48.75	49.34	5232424
2009-07-01	49.58	50.35	49.52	50.19	6093492
2009-07-02	50.00	50.10	49.24	49.70	3311620
2009-07-06	49.31	49.72	49.15	49.68	3807097
2009-07-07	49.86	49.86	49.24	49.26	3551248
2009-07-08	49.27	49.48	48.51	48.75	4829914
2009-07-09	48.73	48.99	48.10	48.79	4887876
2009-07-10	48.68	48.99	48.28	48.59	2902983
2009-07-13	48.86	49.54	48.63	49.30	4230852
2009-07-14	49.70	49.73	49.30	49.50	3625858
2009-07-15	49.82	49.99	49.51	49.79	4219948
2009-07-16	49.99	50.17	49.52	49.57	4408266
2009-07-17	49.63	49.85	48.89	49.37	6110914
2009-07-20	49.44	49.65	49.20	49.39	5192164
2009-07-21	49.96	50.05	49.44	50.00	4172825
2009-07-22	49.83	49.84	49.27	49.47	4840885
2009-07-23	49.69	50.25	49.55	50.19	5123435
2009-07-24	50.18	50.68	49.91	50.35	4003813
2009-07-27	50.99	51.39	50.46	51.10	5752658
2009-07-28	52.28	53.44	51.93	53.25	11222146
2009-07-29	52.84	54.95	52.72	54.25	7454047
2009-07-30	54.69	54.70	52.58	52.82	7158543
2009-07-31	53.09	53.47	52.29	53.34	5143708
2009-08-03	53.60	53.86	52.94	53.58	5807698
2009-08-04	53.16	53.75	52.58	53.70	5573665
2009-08-05	53.83	53.84	52.17	52.43	6109957
2009-08-06	52.72	52.75	51.75	52.01	4740672
2009-08-07	51.93	52.62	51.44	51.72	4910510
2009-08-10	51.83	51.89	51.24	51.51	3274219
2009-08-11	51.25	51.79	50.77	51.47	4988246
2009-08-12	51.70	52.57	51.29	51.77	4482461
2009-08-13	52.46	52.54	51.70	51.90	4259817
2009-08-14	52.17	52.18	50.90	51.39	3554725
2009-08-17	50.88	51.07	50.50	50.86	4122622
2009-08-18	51.14	51.14	50.25	50.79	4150206
2009-08-19	50.75	51.65	50.31	51.45	4875001
2009-08-20	51.45	52.12	51.23	51.70	3258205
2009-08-21	52.30	52.35	51.31	51.54	4164748
2009-08-24	52.21	52.41	51.95	52.22	6071949
2009-08-25	52.71	52.96	52.39	52.52	4237682
2009-08-26	52.42	52.56	51.31	51.65	5288352
2009-08-27	51.57	51.70	51.08	51.38	4284651
2009-08-28	51.39	51.97	50.98	51.80	3923879
2009-08-31	51.54	51.75	51.01	51.50	3612154
2009-09-01	51.63	52.26	50.98	51.09	4903479
2009-09-02	50.81	50.99	50.47	50.53	3802974
2009-09-03	50.79	50.89	50.14	50.39	3940198
2009-09-04	50.53	51.16	50.25	51.16	2845369
2009-09-08	51.57	51.65	51.08	51.38	3187114
2009-09-09	51.64	52.47	51.43	52.41	4989134
2009-09-10	52.22	52.68	52.12	52.68	4210322
2009-09-11	52.74	53.00	52.63	52.70	3658816
2009-09-14	51.45	52.08	51.38	51.69	5322088
2009-09-15	51.78	51.88	50.08	50.78	7187756
2009-09-16	51.37	51.48	50.75	51.39	5738322
2009-09-17	51.48	51.62	50.52	50.81	4353294
2009-09-18	51.24	52.08	50.98	51.88	6852380
2009-09-21	51.74	52.25	51.64	51.82	3326715
2009-09-22	52.10	52.13	50.88	50.94	4718079
2009-09-23	51.06	51.32	50.51	50.61	5018481
2009-09-24	50.96	51.05	50.25	50.75	3988737
2009-09-25	50.68	51.25	50.62	50.97	2857876
2009-09-28	51.20	51.84	50.71	51.61	2409141
2009-09-29	51.46	51.48	50.50	51.19	3922531
2009-09-30	50.89	51.16	50.16	50.56	6404968
2009-10-01	50.77	50.77	49.24	49.25	8289556
2009-10-02	49.33	50.46	48.95	50.08	6795245
2009-10-05	50.48	50.60	50.17	50.36	3567374
2009-10-06	50.70	51.27	50.62	50.94	5315875
2009-10-07	51.13	51.14	50.48	50.87	2567500
2009-10-08	51.12	52.03	51.10	51.37	4652885
2009-10-09	51.42	51.77	50.92	51.52	2920549
2009-10-12	51.70	51.70	51.18	51.39	1757148
2009-10-13	51.57	51.64	51.03	51.19	2741230
2009-10-14	51.68	51.70	50.55	51.41	5655451
2009-10-15	51.56	51.63	50.43	50.65	5266038
2009-10-16	50.60	50.62	49.90	50.30	5214235
2009-10-19	50.60	50.89	50.15	50.55	3575713
2009-10-20	50.73	51.83	50.60	51.27	5760719
2009-10-21	51.39	51.73	50.89	50.91	4838634
2009-10-22	51.16	51.16	50.47	50.62	5528408
2009-10-23	50.49	50.77	50.13	50.30	3888675
2009-10-26	50.53	50.88	49.66	49.97	4533942
2009-10-27	50.28	50.90	49.65	49.78	6369919
2009-10-28	49.86	50.09	49.20	49.29	3661379
2009-10-29	49.61	50.88	49.31	50.80	5556572
2009-10-30	50.47	51.55	50.40	50.48	5125523
2009-11-02	50.53	51.19	50.49	51.19	5598084
2009-11-03	50.08	51.16	49.65	50.49	6426587
2009-11-04	50.68	51.07	50.16	50.46	4218110
2009-11-05	50.67	51.68	50.62	51.62	4538270
2009-11-06	51.60	52.22	51.21	52.03	3759826
2009-11-09	52.38	53.26	52.01	53.20	5572427
2009-11-10	52.92	53.26	52.69	52.77	3785035
2009-11-11	53.25	53.27	52.44	52.56	3491914
2009-11-12	52.56	52.79	52.10	52.21	2974728
2009-11-13	52.24	52.45	52.01	52.28	2677660
2009-11-16	52.67	53.17	52.57	52.81	5497965
2009-11-17	53.21	53.21	52.44	52.62	5957146
2009-11-18	52.54	53.12	52.34	53.06	5242863
2009-11-19	52.91	53.12	52.47	53.04	4563212
2009-11-20	52.74	53.08	52.50	52.72	4089937
2009-11-23	53.06	53.73	52.97	53.43	3597911
2009-11-24	53.84	54.00	52.95	53.27	3498087
2009-11-25	53.75	53.76	53.00	53.16	3393341
2009-11-27	52.53	53.29	52.34	52.88	2882123
2009-11-30	53.32	53.32	52.50	52.79	4406788
2009-12-01	53.26	53.70	52.79	53.38	5568225
2009-12-02	53.50	54.27	53.49	53.94	4170496
2009-12-03	54.10	54.34	53.51	53.57	4139436
2009-12-04	53.89	54.42	53.61	54.01	3580829
2009-12-07	53.69	53.85	52.80	53.25	3583700
2009-12-08	53.33	53.33	52.34	52.44	5886658
2009-12-09	52.71	52.88	52.13	52.81	5497269
2009-12-10	52.97	53.48	52.70	53.13	4109467
2009-12-11	53.38	53.50	52.63	52.79	3498101
2009-12-14	53.07	53.72	52.92	53.49	4338451
2009-12-15	53.65	53.73	53.11	53.20	3180658
2009-12-16	53.43	53.45	52.81	53.03	4592774
2009-12-17	52.85	52.95	52.16	52.47	6635337
2009-12-18	52.58	53.27	52.40	52.91	8230835
2009-12-21	53.28	54.74	53.26	54.56	7153831
2009-12-22	54.66	55.88	54.35	55.79	5702228
2009-12-23	56.01	56.36	55.81	55.98	4031281
2009-12-24	56.24	56.26	55.78	55.94	1501746
2009-12-28	56.01	56.32	55.76	56.27	2350952
2009-12-29	56.08	56.11	55.49	55.50	3069629
2009-12-30	55.51	55.97	55.35	55.88	2537103
2009-12-31	56.50	56.88	56.08	56.18	2842436
2010-01-04	57.10	57.99	57.10	57.88	5827887
2010-01-05	58.24	58.30	56.50	57.06	7478654
2010-01-06	57.52	57.63	56.88	57.20	5232348
2010-01-07	57.65	57.98	56.21	56.84	9558968
2010-01-08	57.20	59.42	57.13	59.34	14365480
2010-01-11	59.62	59.62	58.55	58.97	6312078
2010-01-12	58.77	58.90	58.31	58.65	5964908
2010-01-13	58.93	59.21	58.69	58.95	6038509
2010-01-14	59.05	59.20	58.80	59.02	3739705
2010-01-15	58.80	59.29	57.82	58.27	7162664
2010-01-19	58.66	58.76	58.02	58.17	6786531
2010-01-20	58.08	58.49	57.41	58.42	4587277
2010-01-21	58.73	58.79	57.25	57.68	4997576
2010-01-22	57.66	57.75	56.61	56.68	5866943
2010-01-25	57.00	57.34	56.56	57.08	4910680
2010-01-26	56.93	57.23	56.30	56.99	4736072
2010-01-27	56.79	56.95	56.28	56.91	4458220
2010-01-28	56.92	57.50	56.62	56.74	4620410
2010-01-29	57.08	57.16	55.88	56.72	4368440
2010-02-01	56.35	56.78	56.15	56.66	4246633
2010-02-02	56.66	57.86	56.53	57.58	3578244
2010-02-03	57.85	58.16	57.40	57.79	3357325
2010-02-04	57.64	58.43	57.32	57.92	7407794
2010-02-05	57.75	57.92	55.91	56.76	10204133
2010-02-08	57.09	57.23	56.53	56.92	4242150
2010-02-09	57.35	57.59	56.72	57.10	4539807
2010-02-10	57.12	57.26	56.50	56.86	2801130
2010-02-11	57.35	58.78	57.12	58.30	5667440
2010-02-12	58.28	58.98	57.95	58.86	4931973
2010-02-16	58.67	59.00	57.90	58.14	6608987
2010-02-17	58.34	58.45	57.49	57.94	5839610
2010-02-18	57.74	57.93	57.09	57.19	5600128
2010-02-19	57.43	58.89	57.16	58.74	6394680
2010-02-22	58.70	60.00	58.54	59.87	6798256
2010-02-23	59.84	59.86	59.30	59.45	4954629
2010-02-24	59.98	60.14	59.34	59.56	5375843
2010-02-25	59.50	60.29	59.15	60.28	5069601
2010-02-26	60.01	60.26	59.56	60.01	4472621
2010-03-01	60.51	60.68	60.10	60.61	3581564
2010-03-02	60.50	61.64	60.40	60.95	6920796
2010-03-03	61.29	61.33	59.83	60.21	5131776
2010-03-04	60.98	61.42	60.70	61.17	4261447
2010-03-05	61.22	61.73	60.95	61.66	3613183
2010-03-08	61.66	61.72	60.08	60.49	6529885
2010-03-09	60.69	61.62	60.51	61.48	4481961
2010-03-10	61.30	61.80	60.83	60.94	3604924
2010-03-11	61.18	61.65	60.96	61.65	3663188
2010-03-12	61.99	62.17	61.22	61.30	3653382
2010-03-15	61.04	61.24	60.96	60.98	4074512
2010-03-16	60.59	60.73	60.03	60.34	6888233
2010-03-17	60.50	60.55	59.83	59.94	4729032
2010-03-18	62.56	62.82	61.61	62.01	13846168
2010-03-19	62.30	63.97	62.24	63.03	11028448
2010-03-22	63.53	64.49	63.50	64.43	10199424
2010-03-23	64.90	64.95	64.27	64.54	5847761
2010-03-24	64.56	64.91	64.00	64.10	4721166
2010-03-25	64.39	64.54	63.56	64.20	5447631
2010-03-26	64.41	64.48	63.60	63.78	4151569
2010-03-29	64.24	64.25	63.42	63.77	3829896
2010-03-30	64.09	64.09	63.29	63.57	4627552
2010-03-31	63.92	63.96	63.01	63.08	4414017
2010-04-01	63.37	64.07	63.22	63.75	4348714
2010-04-05	63.85	63.91	63.25	63.76	3436998
2010-04-06	64.20	64.20	63.53	63.77	3090583
2010-04-07	63.98	64.36	63.11	63.51	4571469
2010-04-08	63.71	63.71	62.91	62.99	5219515
2010-04-09	63.19	63.21	62.86	63.15	4890320
2010-04-12	63.44	63.45	63.12	63.17	3518037
2010-04-13	63.07	63.23	62.51	63.05	3822925
2010-04-14	63.36	63.38	61.25	62.01	9953567
2010-04-15	62.21	62.91	61.85	62.80	4769505
2010-04-16	62.86	62.95	62.11	62.43	5246241
2010-04-19	62.05	62.56	61.80	62.56	3842584
2010-04-20	62.82	62.82	61.93	62.26	3568741
2010-04-21	62.48	62.49	61.86	62.25	4773910
2010-04-22	61.89	61.96	60.91	61.03	6665144
2010-04-23	61.21	62.40	60.62	61.54	9055416
2010-04-26	61.38	61.38	60.39	60.92	5793118
2010-04-27	60.85	61.10	59.62	59.70	6598557
2010-04-28	60.08	60.17	58.16	58.66	12194366
2010-04-29	58.70	58.72	57.98	58.51	8972577
2010-04-30	58.75	59.14	58.21	58.73	6690493
2010-05-03	59.83	60.42	58.73	60.03	8088273
2010-05-04	59.92	60.09	58.54	59.03	8948228
2010-05-05	58.39	60.78	58.32	60.56	7910411
2010-05-06	60.35	60.38	57.17	58.80	8025814
2010-05-07	59.09	59.20	57.16	57.37	12611831
2010-05-10	59.48	59.74	58.53	59.18	8465034
2010-05-11	59.09	59.11	58.00	58.64	6790724
2010-05-12	58.79	59.10	58.35	58.67	5682943
2010-05-13	58.14	58.51	57.82	57.82	6183669
2010-05-14	57.94	58.22	56.25	56.80	5881453
2010-05-17	57.50	57.80	56.23	56.81	5840354
2010-05-18	57.08	57.17	54.95	55.19	8462276
2010-05-19	54.88	55.45	54.21	55.38	7424793
2010-05-20	55.97	56.28	54.48	54.48	9093181
2010-05-21	54.23	54.60	53.21	54.59	11071051
2010-05-24	55.00	56.44	54.80	55.68	9493855
2010-05-25	55.87	56.44	54.43	56.40	14198490
2010-05-26	54.63	57.46	53.79	54.30	36942907
2010-05-27	54.89	55.70	54.82	55.70	13213489
2010-05-28	55.67	55.77	54.49	54.82	8946781
2010-06-01	53.97	54.83	53.62	53.68	8747642
2010-06-02	53.90	54.37	53.26	54.28	8474732
2010-06-03	54.66	54.90	54.03	54.77	8508642
2010-06-04	54.33	54.50	53.17	53.31	5438191
2010-06-07	53.06	53.24	51.89	52.08	8294972
2010-06-08	51.93	52.03	50.63	51.27	10433487
2010-06-09	51.23	52.17	51.07	51.30	7812192
2010-06-10	51.91	52.72	51.66	52.64	8067781
2010-06-11	52.32	53.28	52.14	52.97	8090134
2010-06-14	53.08	53.72	53.02	53.28	5082276
2010-06-15	53.29	53.72	53.00	53.68	4249270
2010-06-16	53.43	54.97	53.35	54.34	7215551
2010-06-17	54.10	54.26	53.63	54.22	3896259
2010-06-18	54.05	54.49	53.01	53.21	6582288
2010-06-21	53.68	53.88	52.43	52.75	6754202
2010-06-22	52.62	52.72	51.85	52.04	9175308
2010-06-23	51.69	52.23	51.06	51.89	7769983
2010-06-24	51.73	52.36	51.56	51.99	4723165
2010-06-25	52.25	52.53	52.00	52.26	4618013
2010-06-28	52.05	52.10	51.01	51.30	7340017
2010-06-29	51.43	52.25	51.10	51.98	10256122
2010-06-30	52.77	53.10	51.99	51.99	7278039
2010-07-01	52.05	52.68	51.64	52.65	7706601
2010-07-02	52.69	53.23	52.56	52.72	5323103
2010-07-06	53.58	53.90	52.91	53.15	5238344
2010-07-07	53.40	53.50	52.62	53.39	4265603
2010-07-08	53.58	53.67	52.65	52.95	5820556
2010-07-09	53.13	54.21	53.00	54.21	5195571
2010-07-12	54.42	54.48	53.48	53.68	3380664
2010-07-13	53.95	54.66	53.85	54.34	4178030
2010-07-14	54.24	55.34	54.13	55.34	4694759
2010-07-15	55.41	56.37	55.35	55.73	6406998
2010-07-16	56.09	56.14	53.46	54.33	7869231
2010-07-19	53.86	54.85	53.81	54.53	3400620
2010-07-20	53.80	54.27	53.47	54.03	4156757
2010-07-21	54.21	54.38	53.60	53.99	4554890
2010-07-22	54.57	55.00	53.46	54.00	6863002
2010-07-23	53.96	53.96	48.57	49.38	41445757
2010-07-26	50.59	50.62	49.57	50.15	21923852
2010-07-27	51.59	51.90	49.60	50.11	14565215
2010-07-28	50.30	51.50	48.22	48.44	17696279
2010-07-29	48.50	48.90	46.99	47.17	13819334
2010-07-30	47.35	48.99	47.00	48.85	9652277
2010-08-02	49.79	50.36	49.65	50.22	8962781
2010-08-03	50.19	50.78	49.95	50.18	6347590
2010-08-04	50.36	50.45	49.50	49.59	6234091
2010-08-05	49.80	50.65	49.65	50.39	4876417
2010-08-06	50.19	50.37	49.25	49.85	4921841
2010-08-09	50.23	50.30	49.86	50.18	2790214
2010-08-10	50.00	51.00	49.81	50.89	4741677
2010-08-11	50.24	50.32	49.58	50.03	4980492
2010-08-12	49.60	50.83	49.60	50.59	4275250
2010-08-13	50.18	50.49	49.88	49.97	3097903
2010-08-16	49.91	50.71	49.79	50.27	3052799
2010-08-17	50.38	50.64	49.89	50.58	3807964
2010-08-18	50.36	50.79	49.95	50.74	3496235
2010-08-19	50.52	50.57	50.00	50.28	4650574
2010-08-20	50.19	50.42	50.03	50.28	3968513
2010-08-23	50.51	50.89	50.24	50.25	3098766
2010-08-24	49.98	50.27	49.81	49.97	4026824
2010-08-25	49.60	50.50	49.50	50.42	3973679
2010-08-26	49.78	50.32	49.75	49.90	5141146
2010-08-27	50.12	50.55	49.73	50.35	3224125
2010-08-30	50.10	50.42	49.91	50.19	2979408
2010-08-31	50.34	51.00	50.22	50.62	4410639
2010-09-01	51.23	51.84	50.98	51.11	4648806
2010-09-02	51.15	51.60	50.90	51.51	3233392
2010-09-03	51.62	51.99	51.36	51.78	3061095
2010-09-07	51.79	53.23	51.37	53.12	10718462
2010-09-08	53.19	54.55	53.10	54.31	8380466
2010-09-09	54.71	54.98	53.93	54.23	6175620
2010-09-10	54.18	54.74	54.09	54.15	3326443
2010-09-13	54.23	54.50	54.05	54.31	3287508
2010-09-14	54.25	54.74	54.10	54.60	2516639
2010-09-15	54.37	54.62	54.16	54.26	2925572
2010-09-16	53.92	54.09	52.96	53.34	6731438
2010-09-17	53.31	53.61	52.87	53.48	4941829
2010-09-20	53.83	54.63	53.66	54.56	3956250
2010-09-21	54.79	55.54	54.63	55.52	5526401
2010-09-22	54.30	55.74	54.26	54.94	6632707
2010-09-23	54.85	55.13	54.08	54.29	3916125
2010-09-24	54.81	54.93	54.50	54.78	3614804
2010-09-27	54.41	54.59	53.57	53.63	5168834
2010-09-28	53.62	54.48	53.50	53.61	5227421
2010-09-29	53.60	53.65	52.52	52.59	5728987
2010-09-30	52.62	53.25	52.43	52.75	7003578
2010-10-01	53.40	53.79	52.91	53.52	3880874
2010-10-04	53.35	53.59	53.02	53.15	2880933
2010-10-05	53.77	53.79	53.11	53.20	5560816
2010-10-06	53.12	53.50	52.69	53.18	4041150
2010-10-07	53.36	53.87	53.00	53.07	5111346
2010-10-08	52.98	53.62	52.83	53.08	4338800
2010-10-11	53.33	53.50	52.83	52.98	3026028
2010-10-12	52.92	53.61	52.29	53.55	3848596
2010-10-13	53.71	54.45	53.61	54.06	6207248
2010-10-14	54.10	54.25	53.86	53.95	4832151
2010-10-15	54.05	54.70	53.98	54.70	4608226
2010-10-18	54.46	54.64	54.21	54.27	5947114
2010-10-19	53.97	54.31	53.51	53.80	5325964
2010-10-20	53.65	54.11	53.41	53.50	4696794
2010-10-21	53.38	53.44	52.50	52.73	5295247
2010-10-22	52.73	52.75	52.35	52.44	3811396
2010-10-25	52.75	53.18	52.75	52.83	4156113
2010-10-26	52.44	52.74	52.10	52.72	3664549
2010-10-27	52.40	52.50	51.85	51.97	4424327
2010-10-28	52.26	52.41	51.94	52.30	4185067
2010-10-29	52.37	52.45	51.80	51.88	5195726
2010-11-01	52.52	52.55	51.00	51.24	11061883
2010-11-02	51.65	51.96	49.86	50.93	17641809
2010-11-03	51.14	51.90	50.89	51.40	9118005
2010-11-04	51.80	51.88	50.56	50.81	9745555
2010-11-05	51.04	51.28	50.57	50.77	9735369
2010-11-08	50.67	50.95	50.35	50.86	6563897
2010-11-09	51.06	51.17	50.08	50.81	10168568
2010-11-10	51.03	51.05	50.10	50.56	6369663
2010-11-11	50.08	50.93	50.02	50.91	4233638
2010-11-12	50.38	50.78	50.29	50.75	5648746
2010-11-15	51.00	51.18	50.61	50.95	4809884
2010-11-16	50.75	51.02	50.18	50.34	5598034
2010-11-17	50.27	50.81	50.00	50.81	4333397
2010-11-18	51.09	51.46	50.49	50.53	6739308
2010-11-19	50.41	50.67	50.05	50.58	7511926
2010-11-22	50.62	50.65	49.91	50.20	4978533
2010-11-23	49.95	50.17	49.51	49.94	6127995
2010-11-24	50.14	50.75	50.02	50.37	3805559
2010-11-26	50.37	51.00	50.16	50.69	2095704
2010-11-29	50.67	51.08	50.05	50.88	5358191
2010-11-30	50.78	50.88	49.96	50.04	5086893
2010-12-01	50.62	50.68	49.85	49.99	9557288
2010-12-02	50.10	50.29	49.71	49.77	7966620
2010-12-03	49.73	49.89	48.40	49.28	17375898
2010-12-06	49.28	49.40	48.68	49.11	6249143
2010-12-07	49.40	49.48	48.28	48.75	7944093
2010-12-08	48.85	49.32	48.52	49.27	6155507
2010-12-09	52.48	52.73	51.96	52.63	20866754
2010-12-10	52.61	53.88	52.09	53.80	12148770
2010-12-13	53.69	53.70	53.07	53.42	7423783
2010-12-14	53.70	53.80	52.36	52.85	5996383
2010-12-15	52.41	53.36	52.02	52.31	5522104
2010-12-16	52.11	52.44	51.77	52.40	4213072
2010-12-17	52.08	52.39	51.85	51.93	5667760
2010-12-20	51.41	51.59	50.91	50.99	7590595
2010-12-21	51.09	51.23	50.50	51.10	5289660
2010-12-22	51.08	51.48	51.00	51.20	4180324
2010-12-23	50.80	52.98	50.25	52.69	14842303
2010-12-27	52.51	52.51	51.59	51.85	3345006
2010-12-28	51.88	52.16	51.61	51.77	2561812
2010-12-29	52.11	52.30	51.91	52.04	3527234
2010-12-30	52.33	52.33	51.87	51.90	2699539
2010-12-31	51.78	52.15	51.61	52.13	2728551
2011-01-03	52.59	53.66	52.51	52.63	6023995
2011-01-04	52.66	53.05	52.31	52.52	5748440
2011-01-05	52.35	52.41	52.00	52.11	6292452
2011-01-06	52.16	53.76	52.16	53.44	6504671
2011-01-07	53.70	54.37	53.61	54.01	8000033
2011-01-10	53.79	54.35	53.50	54.22	4087001
2011-01-11	54.46	54.69	53.30	53.76	16105601
2011-01-12	53.85	54.62	53.82	54.44	5881638
2011-01-13	54.45	54.62	54.08	54.57	3635493
2011-01-14	54.15	54.50	53.61	54.26	4998143
2011-01-18	54.51	54.79	53.69	54.36	5344784
2011-01-19	54.50	54.50	53.59	53.90	4553791
2011-01-20	53.69	53.83	53.15	53.65	8137384
2011-01-21	53.71	53.71	52.72	52.86	8057882
2011-01-24	53.00	53.12	52.51	52.67	7782387
2011-01-25	53.30	54.98	53.01	54.57	13809796
2011-01-26	54.91	57.08	54.71	56.29	12713401
2011-01-27	55.91	56.13	55.48	55.81	6071185
2011-01-28	55.61	56.00	54.10	54.80	6585516
2011-01-31	54.06	54.67	53.71	54.65	6770562
2011-02-01	54.38	56.34	54.37	55.78	6793106
2011-02-02	55.52	55.85	55.09	55.38	2972893
2011-02-03	54.74	54.94	54.00	54.51	5669552
2011-02-04	54.50	54.69	53.55	54.10	4643258
2011-02-07	54.13	54.99	53.74	54.98	4982061
2011-02-08	51.88	52.40	51.18	52.02	37544028
2011-02-09	52.10	52.18	51.20	51.54	15776992
2011-02-10	50.98	51.65	50.48	51.60	10716584
2011-02-11	51.43	51.59	50.94	51.04	8169721
2011-02-14	51.05	51.62	50.86	51.59	7559731
2011-02-15	51.58	51.78	51.45	51.70	7577258
2011-02-16	51.94	52.08	51.40	51.79	6057943
2011-02-17	51.82	52.35	51.75	52.17	7309755
2011-02-18	52.23	52.23	51.60	51.89	7075636
2011-02-22	51.54	51.89	51.04	51.11	5259715
2011-02-23	50.88	51.02	50.31	50.57	5564664
2011-02-24	50.19	50.58	49.65	50.12	6627588
2011-02-25	50.27	50.63	50.11	50.46	4163437
2011-02-28	50.51	50.52	49.90	50.10	6772356
2011-03-01	50.00	50.53	49.89	49.93	5676264
2011-03-02	50.14	50.86	49.99	50.82	4793779
2011-03-03	50.77	51.09	50.50	50.71	3686428
2011-03-04	50.62	50.83	50.10	50.32	2967980
2011-03-07	50.32	50.36	49.03	49.31	6675141
2011-03-08	49.47	50.00	49.01	49.80	5142844
2011-03-09	49.48	50.24	49.48	50.10	3574272
2011-03-10	49.62	49.72	49.20	49.22	4458921
2011-03-11	49.06	49.29	48.85	49.11	4586154
2011-03-14	48.81	49.33	48.66	49.21	4031617
2011-03-15	48.07	48.61	48.03	48.43	5539162
2011-03-16	48.26	48.42	47.30	47.37	10235336
2011-03-17	47.85	48.17	47.70	47.95	5770182
2011-03-18	48.28	48.33	47.75	47.89	7273517
2011-03-21	48.29	48.33	47.76	47.90	5291356
2011-03-22	47.91	48.40	47.77	48.02	4867755
2011-03-23	48.42	49.45	48.32	49.12	7293205
2011-03-24	50.13	50.85	49.86	50.35	9902041
2011-03-25	50.52	50.77	49.91	50.41	5018562
2011-03-28	50.38	50.48	49.91	50.00	3840547
2011-03-29	50.03	50.10	49.88	50.00	3509098
2011-03-30	50.11	50.25	49.88	50.02	5072329
2011-03-31	49.96	50.31	49.91	50.17	5775854
2011-04-01	50.45	50.70	50.21	50.54	5083793
2011-04-04	51.19	51.30	49.95	50.04	5349659
2011-04-05	49.90	50.81	49.88	50.81	3995842
2011-04-06	50.95	51.25	50.45	50.77	5439906
2011-04-07	50.81	51.08	50.60	50.79	4210441
2011-04-08	50.81	50.82	50.31	50.46	4607320
2011-04-11	50.68	50.83	48.59	48.98	10764839
2011-04-12	49.06	49.37	48.42	49.27	7540830
2011-04-13	49.52	50.38	49.48	49.67	5281096
2011-04-14	49.61	50.35	49.49	49.90	4562205
2011-04-15	50.00	50.09	49.50	50.01	5515761
2011-04-18	49.55	50.02	49.45	49.77	5586185
2011-04-19	49.56	49.62	48.30	48.67	9986518
2011-04-20	49.10	49.25	48.74	49.17	6888093
2011-04-21	45.81	46.50	44.89	45.01	50133317
2011-04-25	45.63	45.85	44.86	45.71	15771612
2011-04-26	46.14	46.19	45.80	46.00	10588549
2011-04-27	46.40	46.40	45.66	45.98	12244242
2011-04-28	46.01	46.50	45.92	46.13	6303449
2011-04-29	46.30	46.70	45.73	45.73	9893778
2011-05-02	47.55	47.73	46.27	47.27	16634907
2011-05-03	47.02	47.10	46.29	46.46	8059668
2011-05-04	46.63	47.38	46.38	47.28	9125623
2011-05-05	47.05	47.70	46.68	47.25	7255759
2011-05-06	47.58	47.85	46.97	47.08	4917701
2011-05-09	47.70	47.83	47.09	47.09	4879147
2011-05-10	47.17	47.39	46.65	47.14	4322048
2011-05-11	47.02	48.88	46.96	48.65	13350016
2011-05-12	48.69	49.96	48.60	49.80	11241586
2011-05-13	49.94	50.62	49.65	49.67	8790904
2011-05-16	49.76	50.41	49.48	49.51	5862936
2011-05-17	49.22	49.67	49.02	49.63	4916098
2011-05-18	49.68	49.90	49.37	49.78	3662671
2011-05-19	49.82	50.27	49.74	50.22	4570166
2011-05-20	50.26	50.31	49.49	49.87	4301205
2011-05-23	49.44	49.48	48.36	49.18	5013215
2011-05-24	49.09	49.68	48.99	49.40	4041666
2011-05-25	49.10	49.60	48.92	49.36	4216598
2011-05-26	49.16	49.60	48.88	49.55	3698747
2011-05-27	49.27	50.58	49.27	50.50	7233948
2011-05-31	51.15	51.15	50.71	50.90	6521612
2011-06-01	50.55	50.99	49.96	50.00	4998568
2011-06-02	50.02	50.60	49.84	50.53	3817805
2011-06-03	50.13	50.77	50.00	50.14	3571052
2011-06-06	50.30	50.46	49.93	49.95	3364332
2011-06-07	49.99	50.09	49.49	49.64	6608973
2011-06-08	49.78	50.05	49.36	49.56	5364418
2011-06-09	49.39	49.91	49.11	49.47	3566436
2011-06-10	49.41	49.93	49.02	49.05	5296182
2011-06-13	49.00	49.61	48.91	49.14	3057569
2011-06-14	49.17	49.84	48.72	49.65	4209391
2011-06-15	49.15	49.65	49.03	49.23	5844333
2011-06-16	49.03	49.03	47.45	47.76	8029349
2011-06-17	48.02	48.29	47.16	47.49	7386555
2011-06-20	47.27	47.33	46.66	46.87	4771901
2011-06-21	47.17	47.84	46.42	47.53	5719291
2011-06-22	47.43	47.93	47.35	47.58	3889053
2011-06-23	47.06	48.00	47.03	47.99	4396717
2011-06-24	48.18	48.18	47.05	47.15	5775753
2011-06-27	47.00	47.40	46.80	47.12	3178098
2011-06-28	47.01	47.69	46.85	47.57	3132380
2011-06-29	47.71	48.00	47.51	47.61	4008640
2011-06-30	47.84	48.29	47.76	48.22	4234665
2011-07-01	48.47	49.06	48.30	49.00	4017897
2011-07-05	48.86	49.10	48.84	48.92	2798189
2011-07-06	48.75	49.11	48.62	48.99	2843389
2011-07-07	49.14	49.44	49.08	49.34	3311680
2011-07-08	49.23	49.57	48.97	49.47	3040657
2011-07-11	48.86	49.31	48.71	49.30	4140624
2011-07-12	49.17	49.37	49.00	49.06	3525218
2011-07-13	49.23	49.72	49.15	49.23	2551088
2011-07-14	49.47	49.52	48.35	48.43	4915240
2011-07-15	48.30	48.67	47.71	47.97	4135961
2011-07-18	47.72	47.97	47.26	47.30	3758470
2011-07-19	47.63	47.92	47.32	47.80	3985358
2011-07-20	47.83	48.00	47.26	47.35	4382544
2011-07-21	47.45	48.25	47.40	47.89	4433833
2011-07-22	47.97	48.21	47.69	47.76	2698702
2011-07-25	47.71	47.75	46.91	46.99	5050305
2011-07-26	47.04	47.34	46.57	46.79	6708837
2011-07-27	46.88	46.94	45.21	45.75	9846555
2011-07-28	45.59	46.86	45.55	46.54	6233966
2011-07-29	46.28	46.98	46.00	46.64	4921029
2011-08-01	44.20	45.01	43.00	43.76	20415729
2011-08-02	43.89	43.93	41.90	42.06	17051146
2011-08-03	42.08	42.60	41.37	42.37	11216048
2011-08-04	41.77	42.12	41.12	41.26	13868532
2011-08-05	41.50	41.93	40.06	40.72	11961960
2011-08-08	39.67	39.90	36.05	36.34	19344251
2011-08-09	37.94	39.77	37.43	39.76	15591786
2011-08-10	39.22	39.46	38.08	38.25	11251822
2011-08-11	38.52	39.78	37.90	39.69	11703975
2011-08-12	39.77	40.40	39.57	39.70	6020154
2011-08-15	39.63	40.72	39.54	40.68	4988210
2011-08-16	40.20	40.82	40.08	40.53	4861983
2011-08-17	40.39	40.68	39.64	40.11	6165839
2011-08-18	39.13	39.44	38.43	38.80	6932876
2011-08-19	38.50	39.00	38.00	38.73	7651523
2011-08-22	39.51	39.64	38.51	38.57	3487963
2011-08-23	38.76	39.65	38.58	39.64	4942434
2011-08-24	39.90	39.90	38.96	39.67	3265399
2011-08-25	39.37	39.37	38.41	38.64	4437430
2011-08-26	38.59	39.59	38.16	39.42	3510227
2011-08-29	39.73	40.64	39.40	40.59	5179467
2011-08-30	40.34	40.76	40.02	40.53	3186938
2011-08-31	40.87	41.51	40.85	41.36	4283386
2011-09-01	41.53	41.95	41.26	41.26	5288723
2011-09-02	40.61	40.89	40.21	40.23	3055034
2011-09-06	39.12	39.68	38.99	39.36	5221065
2011-09-07	39.93	40.38	39.81	40.33	4488606
2011-09-08	39.83	39.94	39.41	39.54	3807334
2011-09-09	39.35	39.52	38.39	38.49	3801830
2011-09-12	37.36	37.99	37.15	37.92	6461218
2011-09-13	37.66	38.26	37.56	38.19	4339009
2011-09-14	38.20	38.67	37.57	38.33	4146366
2011-09-15	38.70	38.80	38.01	38.48	3866927
2011-09-16	38.43	39.03	38.42	38.58	3964962
2011-09-19	37.99	38.20	37.50	37.73	5994474
2011-09-20	37.63	37.68	36.36	36.62	12784672
2011-09-21	36.86	37.68	36.60	36.63	7428251
2011-09-22	35.89	36.24	35.16	35.39	8964789
2011-09-23	35.09	35.50	35.00	35.26	6481957
2011-09-26	35.66	35.96	35.13	35.46	4948733
2011-09-27	36.00	36.71	35.78	36.28	4992751
2011-09-28	36.59	37.13	36.30	36.40	5178747
2011-09-29	36.82	37.48	36.42	36.94	6848972
2011-09-30	36.76	38.05	36.43	37.22	8453641
2011-10-03	37.30	37.37	36.35	36.44	6601213
2011-10-04	36.17	36.30	35.16	35.85	7705700
2011-10-05	35.81	37.52	35.40	37.21	6792954
2011-10-06	37.18	37.97	37.10	37.58	4194556
2011-10-07	37.28	37.49	36.73	36.75	3791077
2011-10-10	37.26	37.80	37.24	37.78	4038015
2011-10-11	37.94	38.17	37.81	38.11	4688054
2011-10-12	38.63	39.29	38.40	39.03	5287724
2011-10-13	38.75	39.19	38.70	39.02	3744018
2011-10-14	39.19	39.25	38.60	39.17	3546347
2011-10-17	39.39	39.94	39.20	39.29	4116322
2011-10-18	39.27	39.62	38.65	39.45	3738841
2011-10-19	39.32	39.66	38.85	39.11	3781989
2011-10-20	39.19	39.25	37.99	38.51	3050324
2011-10-21	38.89	39.64	38.67	39.16	4062681
2011-10-24	38.78	39.63	38.39	39.53	4553874
2011-10-25	39.75	39.90	38.93	39.11	4047084
2011-10-26	38.38	40.32	38.30	40.28	8285522
2011-10-27	41.34	42.24	41.28	42.03	8264370
2011-10-28	41.98	42.58	41.85	42.34	3844318
2011-10-31	41.45	41.72	40.65	40.85	5351083
2011-11-01	39.48	40.12	39.00	39.08	6898614
2011-11-02	39.51	40.28	38.33	39.76	13563979
2011-11-03	40.27	41.92	40.16	41.80	7686609
2011-11-04	41.74	41.74	40.68	40.93	4446357
2011-11-07	40.77	41.75	40.45	41.72	4658930
2011-11-08	41.81	41.92	41.19	41.66	4051489
2011-11-09	40.91	41.17	40.45	40.58	5579640
2011-11-10	40.91	40.94	40.03	40.59	4971993
2011-11-11	40.42	41.04	40.13	40.52	5429493
2011-11-14	40.58	40.73	40.16	40.32	2857046
2011-11-15	40.30	40.55	40.11	40.40	3247112
2011-11-16	40.03	40.71	39.76	40.03	4422875
2011-11-17	40.20	40.30	38.56	39.22	7801533
2011-11-18	39.06	39.97	39.06	39.67	4243474
2011-11-21	39.10	39.13	38.08	38.45	4622800
2011-11-22	38.52	38.76	38.16	38.61	3552073
2011-11-23	38.10	38.30	37.39	37.50	4070380
2011-11-25	37.06	37.69	36.88	36.91	2271378
2011-11-28	37.70	38.28	37.57	38.27	4566590
2011-11-29	38.33	38.70	38.25	38.46	4412175
2011-11-30	39.44	39.92	39.34	39.61	6169983
2011-12-01	40.25	40.95	39.62	39.74	7331520
2011-12-02	40.14	40.25	39.50	39.70	3776262
2011-12-05	40.26	40.39	39.70	39.80	4782611
2011-12-06	39.85	40.15	39.85	40.05	4477167
2011-12-07	40.00	40.18	39.90	39.99	4051029
2011-12-08	39.91	40.54	39.71	39.74	4443527
2011-12-09	39.72	40.60	39.71	40.20	3820660
2011-12-12	40.11	40.92	39.92	40.66	6052468
2011-12-13	40.92	41.88	40.50	40.70	7045376
2011-12-14	40.45	41.62	40.42	41.24	7305092
2011-12-15	41.60	42.86	41.52	42.42	9247825
2011-12-16	42.59	43.12	42.29	42.72	8586956
2011-12-19	42.91	42.93	41.53	41.71	6540598
2011-12-20	42.20	42.55	41.76	42.34	6065226
2011-12-21	41.60	41.96	40.25	41.76	10902495
2011-12-22	41.90	42.30	41.27	41.41	5147592
2011-12-23	41.40	41.76	41.33	41.67	2810575
2011-12-27	41.68	41.99	41.63	41.68	2847861
2011-12-28	41.59	41.67	40.69	40.79	3289635
2011-12-29	40.44	40.89	40.15	40.83	4506999
2011-12-30	40.81	40.97	40.36	40.36	3452359
2012-01-03	42.14	43.16	41.83	43.10	9499693
2012-01-04	43.07	43.99	43.00	43.55	9472170
2012-01-05	43.54	43.93	43.27	43.81	5480663
2012-01-06	43.88	43.99	43.57	43.84	3704650
2012-01-09	43.69	44.94	43.61	44.89	6869013
2012-01-10	44.80	45.00	44.34	44.84	6853667
2012-01-11	44.79	44.81	43.87	43.95	7132176
2012-01-12	44.25	44.37	43.93	44.26	3994820
2012-01-13	43.97	44.68	43.88	44.55	4135042
2012-01-17	44.95	45.56	44.66	44.87	4590607
2012-01-18	44.68	45.40	44.65	45.40	5099386
2012-01-19	45.40	45.85	45.09	45.79	4688835
2012-01-20	45.80	46.20	45.60	45.83	5694655
2012-01-23	46.11	46.24	45.61	45.83	3592195
2012-01-24	45.88	46.33	45.56	45.87	3581756
2012-01-25	45.58	46.18	45.27	46.09	3637933
2012-01-26	46.02	46.09	45.17	45.45	4788656
2012-01-27	45.41	45.65	44.02	44.91	5977360
2012-01-30	44.43	45.17	44.27	44.93	4419090
2012-01-31	45.41	45.44	44.93	45.14	3434293
2012-02-01	45.59	46.65	45.54	46.04	5284803
2012-02-02	46.30	46.30	45.66	45.91	3806164
2012-02-03	46.09	46.27	45.60	45.71	3260136
2012-02-06	45.43	45.61	45.06	45.36	3162850
2012-02-07	45.17	45.35	44.76	44.81	4857091
2012-02-08	44.80	45.18	44.11	44.94	4912296
2012-02-09	44.91	45.15	44.61	44.66	3823698
2012-02-10	44.55	44.79	43.78	44.16	4970686
2012-02-13	44.35	44.40	43.91	44.00	4005131
2012-02-14	43.75	43.80	43.09	43.52	5571894
2012-02-15	44.98	45.80	44.45	45.04	10181490
2012-02-16	45.00	45.22	43.84	44.15	6564287
2012-02-17	44.25	44.75	43.91	44.65	4205543
2012-02-21	44.48	45.53	44.33	45.24	5095857
2012-02-22	44.56	44.89	44.43	44.50	4217507
2012-02-23	44.09	44.63	44.02	44.53	3644277
2012-02-24	44.62	45.35	44.44	44.59	3297429
2012-02-27	43.96	44.65	43.73	44.38	4109928
2012-02-28	44.19	45.01	44.08	44.97	3852873
2012-02-29	45.09	45.26	44.77	44.81	4147316
2012-03-01	45.06	45.49	45.00	45.29	3610011
2012-03-02	45.33	45.88	45.10	45.25	3902094
2012-03-05	45.20	45.23	44.75	45.06	3306773
2012-03-06	44.79	45.25	44.57	44.68	3343979
2012-03-07	44.78	45.00	44.37	44.93	2614719
2012-03-08	45.05	45.24	44.77	44.84	2439925
2012-03-09	44.86	44.95	44.56	44.92	2917540
2012-03-12	44.77	44.82	44.63	44.74	2560869
2012-03-13	44.71	44.82	44.15	44.44	4428504
2012-03-14	44.44	44.44	43.41	43.80	6530566
2012-03-15	43.75	43.79	43.32	43.44	4560033
2012-03-16	43.46	43.95	42.60	43.08	7241409
2012-03-19	43.19	43.72	43.10	43.29	3025249
2012-03-20	43.19	43.47	43.00	43.06	3121145
2012-03-21	43.37	43.56	42.89	43.21	3725952
2012-03-22	43.05	43.25	42.83	43.15	2966230
2012-03-23	43.11	43.17	42.70	43.07	3632714
2012-03-26	43.76	43.96	43.48	43.90	3872971
2012-03-27	44.21	44.24	43.91	44.05	3544911
2012-03-28	44.00	44.24	43.43	44.15	3124766
2012-03-29	44.10	44.23	43.79	44.13	3006919
2012-03-30	44.40	45.30	44.17	45.06	4197150
2012-04-02	45.46	45.80	45.36	45.58	3653133
2012-04-03	45.80	45.80	44.95	45.22	2592972
2012-04-04	44.92	45.11	44.65	44.89	3434422
2012-04-05	44.76	45.26	44.75	45.06	1775625
2012-04-09	44.71	44.99	44.36	44.50	2212183
2012-04-10	44.38	44.96	43.70	43.86	4897609
2012-04-11	44.08	44.43	43.88	44.12	2468657
2012-04-12	44.16	44.59	43.81	44.58	3608900
2012-04-13	44.31	44.47	43.85	44.19	3533214
2012-04-16	44.26	45.07	43.89	45.05	4804904
2012-04-17	44.92	45.97	44.83	45.80	4501644
2012-04-18	45.72	45.79	45.10	45.16	3185766
2012-04-19	45.32	45.89	45.19	45.64	3295938
2012-04-20	45.86	45.86	45.00	45.08	3607028
2012-04-23	44.90	45.38	44.62	45.20	2308419
2012-04-24	45.35	45.79	45.17	45.35	2803817
2012-04-25	45.64	45.65	45.02	45.51	3366100
2012-04-26	45.49	45.91	45.15	45.61	2890945
2012-04-27	45.40	45.87	45.20	45.63	2023264
2012-04-30	45.48	45.90	45.35	45.77	2221061
2012-05-01	45.75	46.38	45.41	45.87	3037960
2012-05-02	45.93	46.15	45.50	45.74	2759125
2012-05-03	45.87	46.00	45.26	45.39	2709019
2012-05-04	44.75	44.98	44.14	44.44	2925073
2012-05-07	44.30	44.77	44.17	44.39	3181512
2012-05-08	44.40	44.61	44.16	44.47	3511397
2012-05-09	43.22	43.58	42.01	42.19	10875664
2012-05-10	42.21	42.48	41.52	42.05	6067352
2012-05-11	42.00	42.34	41.72	41.81	3568904
2012-05-14	41.35	41.59	40.50	40.67	5131974
2012-05-15	40.86	40.97	40.22	40.34	5372840
2012-05-16	40.74	40.74	39.94	40.00	4730713
2012-05-17	40.36	40.46	38.66	38.79	6160776
2012-05-18	38.91	39.40	38.53	38.90	5152759
2012-05-21	38.98	39.04	38.62	38.98	4112186
2012-05-22	38.91	39.41	38.75	39.18	3988163
2012-05-23	38.81	38.88	38.16	38.58	4472782
2012-05-24	39.41	40.03	38.22	38.69	9979856
2012-05-25	38.69	39.14	38.43	38.61	3714904
2012-05-29	38.61	38.80	38.10	38.10	29462746
2012-05-30	37.81	39.58	37.80	39.20	9175770
2012-05-31	39.86	39.91	38.71	39.19	5460518
2012-06-01	38.53	39.46	37.99	39.01	7409114
2012-06-04	39.25	39.69	38.56	38.92	4709393
2012-06-05	38.75	39.14	38.62	39.05	2826058
2012-06-06	39.04	39.75	38.95	39.62	2967022
2012-06-07	39.61	39.79	39.01	39.02	2755322
2012-06-08	38.87	39.35	38.70	39.20	3069169
2012-06-11	39.50	39.70	38.89	38.94	1805384
2012-06-12	39.27	39.29	38.70	38.81	3507569
2012-06-13	38.83	38.88	38.37	38.54	3140817
2012-06-14	38.37	38.63	38.05	38.22	4389235
2012-06-15	37.95	38.50	37.42	37.87	7724253
2012-06-18	37.95	38.43	37.81	37.95	5116711
2012-06-19	38.03	38.21	37.83	38.00	7939938
2012-06-20	37.88	38.00	37.40	37.78	4926708
2012-06-21	37.58	37.92	37.50	37.74	3706788
2012-06-22	37.98	38.20	37.82	38.01	2397173
2012-06-25	40.74	40.85	39.62	39.72	14000371
2012-06-26	39.74	39.83	38.74	39.31	8246840
2012-06-27	39.33	39.44	38.99	39.04	5537380
2012-06-28	38.50	39.25	38.30	39.14	6145337
2012-06-29	39.66	39.75	39.27	39.44	3787375
2012-07-02	39.40	39.72	38.92	39.25	3605693
2012-07-03	39.52	40.19	39.28	40.05	3840520
2012-07-05	39.82	40.40	39.65	40.16	3810594
2012-07-06	39.88	40.08	39.02	39.30	3180330
2012-07-09	39.35	39.46	39.00	39.25	2417153
2012-07-10	39.26	39.40	38.94	39.29	2818963
2012-07-11	39.41	39.60	39.01	39.43	1929841
2012-07-12	39.50	40.10	39.40	40.07	3850774
2012-07-13	40.12	40.59	39.92	40.38	2645467
2012-07-16	40.24	41.21	40.24	41.14	3389810
2012-07-17	41.25	42.52	41.23	42.34	7686977
2012-07-18	42.15	42.25	41.71	42.13	3302438
2012-07-19	41.80	42.14	41.75	41.82	2270418
2012-07-20	41.85	41.94	41.45	41.61	1721701
2012-07-23	40.84	40.97	40.46	40.73	2328384
2012-07-24	40.46	40.93	40.34	40.49	1995952
2012-07-25	40.49	40.72	40.14	40.48	1929452
2012-07-26	40.48	40.85	40.26	40.48	2605794
2012-07-27	40.83	41.52	40.54	41.33	2846135
2012-07-30	41.55	41.59	41.08	41.22	1594834
2012-07-31	40.45	41.29	40.45	40.89	1798426
2012-08-01	40.98	41.14	40.40	40.87	3825247
2012-08-02	40.17	40.39	39.31	39.55	6758737
2012-08-03	40.15	40.21	39.33	39.51	5992984
2012-08-06	39.17	40.80	39.16	40.50	5263842
2012-08-07	40.49	40.72	40.20	40.39	4620229
2012-08-08	40.18	40.48	40.12	40.25	2550687
2012-08-09	40.25	41.22	40.11	41.15	4231507
2012-08-10	40.87	41.37	40.71	41.15	2189352
2012-08-13	40.57	40.95	40.57	40.69	2052641
2012-08-14	40.76	41.07	40.56	40.64	1579323
2012-08-15	40.42	40.68	40.21	40.50	1674571
2012-08-16	40.51	40.81	40.22	40.65	2264278
2012-08-17	40.58	40.79	40.38	40.42	2297048
2012-08-20	40.30	40.96	40.07	40.72	2078543
2012-08-21	40.64	41.24	40.39	40.40	2131826
2012-08-22	40.39	40.43	40.17	40.38	2395486
2012-08-23	40.62	40.76	40.39	40.43	2349434
2012-08-24	40.41	40.82	40.28	40.41	2034207
2012-08-27	40.41	40.55	40.35	40.40	1849659
2012-08-28	40.25	40.38	40.12	40.16	2245926
2012-08-29	40.05	40.27	40.00	40.20	1845721
2012-08-30	39.80	39.94	39.55	39.56	2404297
2012-08-31	39.61	39.95	39.56	39.58	1639894
2012-09-04	39.65	39.89	39.53	39.70	1695680
2012-09-05	39.55	39.78	39.28	39.51	2477175
2012-09-06	39.72	40.22	39.55	39.85	3954774
2012-09-07	40.21	40.46	39.76	40.42	3471591
2012-09-10	40.62	40.87	40.52	40.62	3310098
2012-09-11	40.75	41.11	40.51	40.61	2108957
2012-09-12	40.61	40.64	40.20	40.32	1724534
2012-09-13	40.22	40.89	40.13	40.67	2032824
2012-09-14	40.90	41.20	40.60	40.70	3646742
2012-09-17	40.57	40.73	39.85	39.95	3214004
2012-09-18	39.73	40.49	39.51	40.29	4556073
2012-09-19	40.50	40.82	40.00	40.05	2488511
2012-09-20	39.97	40.24	39.57	40.07	2431564
2012-09-21	40.17	40.40	39.96	40.03	2493035
2012-09-24	40.00	40.32	39.78	40.23	2428535
2012-09-25	40.30	41.14	40.28	41.00	4933892
2012-09-26	40.69	41.08	40.51	40.59	3521586
2012-09-27	40.97	41.29	40.71	41.23	3263405
2012-09-28	41.20	41.75	40.96	41.41	2889925
2012-10-01	41.40	41.81	41.04	41.10	2372422
2012-10-02	41.47	41.60	40.94	41.22	1677156
2012-10-03	41.31	41.40	40.75	40.79	2964105
2012-10-04	40.90	40.90	40.28	40.53	4047369
2012-10-05	40.64	40.69	39.97	40.12	3246824
2012-10-08	40.00	40.48	39.90	40.34	1502891
2012-10-09	40.42	40.47	39.64	39.69	2929679
2012-10-10	39.86	39.91	39.50	39.65	2277380
2012-10-11	39.99	39.99	39.42	39.49	2717064
2012-10-12	39.53	39.58	39.30	39.44	1753041
2012-10-15	39.67	39.72	39.37	39.45	2056647
2012-10-16	39.43	40.29	39.40	40.23	3849713
2012-10-17	40.49	40.85	40.19	40.80	3217779
2012-10-18	41.05	41.51	40.91	41.41	4018391
2012-10-19	41.25	41.25	40.41	40.49	3105975
2012-10-22	40.95	41.04	40.60	40.83	3676595
2012-10-23	40.39	40.49	40.06	40.12	4725734
2012-10-24	40.28	40.68	40.18	40.63	3003830
2012-10-25	40.93	41.13	40.57	40.74	2601544
2012-10-26	40.52	40.76	40.25	40.39	3049092
2012-10-31	40.86	40.95	40.29	40.42	4278946
2012-11-01	40.73	41.44	40.51	41.31	3813078
2012-11-02	41.50	41.98	41.27	41.49	2811305
2012-11-05	41.55	41.73	40.90	41.14	3287297
2012-11-06	40.96	41.58	40.92	40.96	3236326
2012-11-07	40.79	40.95	40.28	40.68	3145472
2012-11-08	40.84	40.89	40.19	40.35	2301498
2012-11-09	40.06	40.41	39.90	40.18	3070224
2012-11-12	40.25	40.34	40.06	40.20	1661871
2012-11-13	39.74	39.92	39.41	39.48	2949559
2012-11-14	39.72	39.72	38.44	38.63	4904938
2012-11-15	38.80	39.19	38.45	38.63	2973245
2012-11-16	38.53	38.85	38.05	38.29	2982108
2012-11-19	38.67	38.99	38.52	38.76	2683840
2012-11-20	38.79	39.52	38.78	39.47	3548038
2012-11-21	39.61	39.66	39.26	39.34	1795573
2012-11-23	39.40	39.87	39.37	39.71	1260717
2012-11-26	39.91	40.19	39.77	40.12	2651991
2012-11-27	40.03	40.79	39.98	40.52	3363570
2012-11-28	40.59	40.66	39.96	40.56	3273009
2012-11-29	40.60	40.65	40.17	40.22	2542861
2012-11-30	39.33	40.98	39.09	40.35	12835323
2012-12-03	40.57	40.91	40.03	40.55	4962052
2012-12-04	40.37	41.61	40.37	41.44	5005918
2012-12-05	41.13	41.91	41.08	41.48	5071358
2012-12-06	41.36	42.00	41.32	41.94	5684633
2012-12-07	41.97	42.60	41.59	42.42	5077483
2012-12-10	42.24	42.83	42.21	42.52	5832123
2012-12-11	42.52	42.74	41.58	41.67	7709494
2012-12-12	41.07	41.35	38.93	39.47	20865869
2012-12-13	39.72	40.02	38.59	38.84	12579662
2012-12-14	38.76	39.00	38.03	38.10	8798430
2012-12-17	38.11	38.60	37.83	38.39	6576288
2012-12-18	38.45	38.78	38.31	38.56	5800885
2012-12-19	38.78	38.82	38.22	38.27	5490277
2012-12-20	38.11	38.27	37.92	38.00	5864026
2012-12-21	37.70	38.15	37.42	37.97	6070934
2012-12-24	37.70	37.90	37.53	37.79	1948246
2012-12-26	37.64	37.80	37.40	37.42	2889582
2012-12-27	37.20	37.28	36.75	36.95	5257368
2012-12-28	36.91	37.32	36.66	37.20	4358274
2012-12-31	36.88	37.40	36.63	37.34	4550160
2013-01-02	37.80	37.86	37.10	37.19	6537815
2013-01-03	37.07	37.87	36.97	37.63	5812583
2013-01-04	37.86	38.25	37.67	38.04	5100250
2013-01-07	38.05	38.18	37.82	38.06	5432211
2013-01-08	38.04	38.41	37.95	38.25	4069589
2013-01-09	38.23	38.48	38.11	38.37	3694071
2013-01-10	38.52	38.97	38.40	38.78	4058232
2013-01-11	38.76	38.85	38.05	38.06	4123464
2013-01-14	38.07	38.24	37.92	38.08	4015355
2013-01-15	38.16	38.31	37.95	38.22	3979872
2013-01-16	38.05	38.19	37.70	37.78	4424461
2013-01-17	37.98	38.18	37.86	37.99	4207165
2013-01-18	37.99	38.23	37.62	37.71	5201823
2013-01-22	37.70	37.92	37.53	37.91	4008919
2013-01-23	37.61	38.22	37.53	38.00	6796669
2013-01-24	37.94	38.31	37.77	37.91	3726482
2013-01-25	37.61	38.06	37.59	37.73	4759805
2013-01-28	37.67	37.79	37.38	37.65	3905460
2013-01-29	37.51	37.73	37.34	37.35	4932352
2013-01-30	37.23	37.57	37.23	37.39	6004770
2013-01-31	37.11	38.19	37.11	37.99	5951632
2013-02-01	38.29	38.30	37.66	37.75	6854547
2013-02-04	37.57	37.86	37.56	37.71	6021447
2013-02-05	37.83	38.01	37.74	37.74	5811577
2013-02-06	37.71	38.21	37.53	38.16	8446542
2013-02-07	37.49	38.15	37.40	37.96	5668136
2013-02-08	38.30	38.96	38.00	38.68	7082481
2013-02-11	38.65	38.79	38.36	38.55	7297177
2013-02-12	38.70	38.94	38.53	38.94	5272896
2013-02-13	38.92	39.04	38.70	38.73	3832132
2013-02-14	38.68	38.98	38.65	38.92	3790484
2013-02-15	38.87	38.96	38.23	38.34	3451470
2013-02-19	38.09	38.77	38.00	38.38	3323323
2013-02-20	38.57	38.71	38.16	38.23	2524903
2013-02-21	38.23	38.27	37.87	38.10	3434952
2013-02-22	38.22	38.56	37.96	38.08	3409781
2013-02-25	37.76	38.06	37.55	37.58	5822716
2013-02-26	37.73	37.90	37.28	37.56	4728152
2013-02-27	37.65	37.74	37.31	37.46	4980928
2013-02-28	37.46	37.53	37.21	37.40	4143534
2013-03-01	37.40	37.43	37.10	37.25	3055945
2013-03-04	37.03	37.44	37.03	37.25	2525255
2013-03-05	37.65	38.17	37.61	38.13	3735053
2013-03-06	38.41	39.66	38.29	39.63	7918598
2013-03-07	39.56	39.72	39.06	39.59	5620113
2013-03-08	39.75	40.19	39.57	40.16	7889731
2013-03-11	40.24	40.26	39.85	40.25	4548443
2013-03-12	40.06	40.65	39.98	40.53	5283203
2013-03-13	40.35	40.84	40.35	40.78	4094085
2013-03-14	40.82	41.16	40.77	41.06	6914369
2013-03-15	41.10	41.16	40.70	40.82	3645576
2013-03-18	40.23	40.57	40.05	40.38	3884831
2013-03-19	40.33	40.46	39.94	39.99	2692956
2013-03-20	40.23	40.23	40.00	40.00	3108914
2013-03-21	40.00	40.31	39.97	40.21	3130202
2013-03-22	40.20	40.25	39.68	40.02	4168345
2013-03-25	40.10	40.22	39.90	39.99	4758079
2013-03-26	40.00	40.31	39.92	39.99	2929750
2013-03-27	39.81	39.87	39.42	39.50	5306707
2013-03-28	39.49	39.74	39.26	39.68	4160960
2013-04-01	39.59	39.82	39.51	39.57	2553764
2013-04-02	39.65	39.71	39.43	39.55	3930194
2013-04-03	39.64	39.89	39.61	39.72	4095258
2013-04-04	39.72	39.72	39.29	39.37	5010808
2013-04-05	39.25	39.39	39.00	39.22	3618543
2013-04-08	39.44	39.44	38.81	38.90	3151390
2013-04-09	38.73	38.92	38.53	38.79	3599902
2013-04-10	38.98	39.21	38.84	39.03	7389705
2013-04-11	39.15	39.47	39.06	39.36	2879587
2013-04-12	39.20	39.20	38.53	39.15	4176045
2013-04-15	38.96	39.14	38.62	38.67	4647722
2013-04-16	38.80	38.92	38.50	38.65	3306261
2013-04-17	38.68	38.72	38.25	38.39	4402624
2013-04-18	38.63	38.71	38.01	38.14	2066671
2013-04-19	38.11	38.27	37.75	37.90	2620822
2013-04-22	37.91	38.00	37.55	37.88	3039587
2013-04-23	38.10	38.33	37.60	37.87	3745739
2013-04-24	37.94	39.00	37.89	38.66	5176524
2013-04-25	38.66	38.75	38.16	38.24	3001718
2013-04-26	38.33	38.71	38.25	38.55	1852699
2013-04-29	38.66	38.94	38.53	38.74	2215175
2013-04-30	38.90	38.92	38.24	38.29	2909988
2013-05-01	38.17	38.41	37.64	38.10	4930648
2013-05-02	38.00	38.09	37.42	37.80	7032174
2013-05-03	37.90	39.63	37.70	38.50	7039412
2013-05-06	38.46	38.55	38.23	38.31	4692749
2013-05-07	38.54	38.83	38.32	38.35	3515479
2013-05-08	38.36	38.90	38.33	38.42	2940020
2013-05-09	38.41	38.97	38.28	38.87	3149412
2013-05-10	38.83	39.07	38.62	38.89	4177941
2013-05-13	38.71	39.27	38.62	39.24	3725103
2013-05-14	39.28	40.10	39.24	39.80	3536773
2013-05-15	39.67	40.10	39.67	39.95	3486754
2013-05-16	39.53	40.17	39.50	39.96	4154519
2013-05-17	40.12	40.45	40.00	40.23	3452947
2013-05-20	40.11	40.48	40.05	40.19	3576527
2013-05-21	40.02	40.28	39.78	40.21	3649155
2013-05-22	39.99	40.08	39.11	39.35	4974508
2013-05-23	38.84	39.77	38.80	39.49	3557014
2013-05-24	39.50	39.55	38.89	39.34	3354591
2013-05-28	39.64	39.97	39.06	39.16	3673052
2013-05-29	39.01	39.13	38.67	38.82	4093870
2013-05-30	38.54	38.98	38.50	38.83	3191879
2013-05-31	38.85	38.85	38.20	38.20	4551550
2013-06-03	38.33	38.51	37.88	38.50	3253496
2013-06-04	38.50	38.50	37.95	38.18	2872082
2013-06-05	38.26	38.29	37.77	38.03	2856901
2013-06-06	38.23	38.88	38.05	38.85	5420450
2013-06-07	39.00	39.72	38.49	39.49	4939211
2013-06-10	39.49	40.11	39.46	40.00	4700146
2013-06-11	39.63	39.98	39.35	39.83	4401631
2013-06-12	39.65	39.89	38.95	39.08	6479179
2013-06-13	38.94	39.52	38.51	39.39	2719095
2013-06-14	39.34	39.37	38.91	39.08	2476883
2013-06-17	39.32	39.50	39.09	39.32	2448422
2013-06-18	39.34	39.68	39.18	39.64	2688809
2013-06-19	39.72	39.72	39.16	39.30	2835045
2013-06-20	38.74	39.07	38.50	38.88	4525578
2013-06-21	38.84	39.20	38.60	38.74	3059745
2013-06-24	38.63	38.63	38.18	38.28	4625122
2013-06-25	38.59	38.68	38.26	38.55	3553787
2013-06-26	38.58	38.79	38.42	38.60	2796187
2013-06-27	38.62	39.00	38.62	38.78	2611919
2013-06-28	38.74	39.38	38.74	39.20	3487786
2013-07-01	39.22	39.25	38.78	39.01	3145633
2013-07-02	39.01	39.20	38.87	39.04	2109935
2013-07-03	38.85	38.88	38.64	38.72	1577864
2013-07-05	39.03	39.05	38.70	38.94	1780579
2013-07-08	38.87	39.47	38.84	39.18	3884105
2013-07-09	39.22	39.39	38.96	39.01	2348196
2013-07-10	39.12	39.14	38.72	38.77	3077246
2013-07-11	38.91	39.19	38.86	39.16	2986556
2013-07-12	39.10	39.56	38.99	39.56	2302889
2013-07-15	39.49	39.93	39.27	39.85	2178757
2013-07-16	39.83	39.89	39.09	39.41	4267473
2013-07-17	39.51	39.77	39.35	39.74	3259908
2013-07-18	39.62	40.21	39.60	40.00	3478599
2013-07-19	40.04	40.11	39.75	40.10	1825125
2013-07-22	40.03	40.83	40.00	40.59	3367914
2013-07-23	40.70	41.65	40.57	41.24	4943803
2013-07-24	41.34	41.35	40.88	41.27	2760194
2013-07-25	41.12	41.26	40.71	41.26	1959617
2013-07-26	41.15	41.37	39.82	40.73	7367465
2013-07-29	39.99	40.09	39.72	39.90	4373528
2013-07-30	39.03	39.77	38.93	39.52	5130927
2013-07-31	39.33	39.75	39.27	39.70	3092497
2013-08-01	39.24	39.50	39.01	39.42	5088061
2013-08-02	39.30	39.38	38.83	38.90	4673070
2013-08-05	38.56	38.79	38.30	38.51	5448052
2013-08-06	38.38	38.58	38.24	38.45	5167382
2013-08-07	38.38	38.99	38.35	38.85	2909966
2013-08-08	38.85	39.26	38.79	39.15	4306578
2013-08-09	39.16	40.75	39.11	40.43	8968353
2013-08-12	40.07	40.09	39.45	39.80	4016726
2013-08-13	39.80	39.94	39.56	39.67	2547093
2013-08-14	39.56	40.07	39.51	39.85	2726291
2013-08-15	39.63	40.52	39.54	40.38	5023056
2013-08-16	40.05	40.37	39.97	40.06	4744931
2013-08-19	39.73	40.12	39.55	39.59	3913667
2013-08-20	39.60	39.69	39.10	39.13	3778154
2013-08-21	38.90	38.96	38.22	38.30	4207956
2013-08-22	38.38	38.68	38.20	38.46	2216299
2013-08-23	38.51	38.61	38.06	38.30	2924145
2013-08-26	38.19	39.22	38.19	38.77	3637264
2013-08-27	38.23	38.61	38.13	38.31	2773797
2013-08-28	38.18	38.63	38.03	38.21	2531465
2013-08-29	38.32	38.55	38.13	38.18	1687068
2013-08-30	38.37	38.44	38.18	38.22	2265567
2013-09-03	38.29	38.67	38.20	38.35	2156615
2013-09-04	38.38	38.52	38.23	38.42	1436125
2013-09-05	38.50	38.85	38.33	38.69	1906522
2013-09-06	38.73	38.84	38.54	38.54	2250059
2013-09-09	38.45	38.50	38.02	38.18	2893041
2013-09-10	38.26	38.31	38.00	38.05	2872437
2013-09-11	38.05	38.78	38.05	38.50	2179063
2013-09-12	38.46	39.09	38.18	38.88	3281967
2013-09-13	38.51	38.85	38.19	38.34	2828839
2013-09-16	38.27	38.34	37.73	37.88	5104948
2013-09-17	38.00	38.00	37.47	37.62	5091784
2013-09-18	37.59	37.79	37.36	37.71	4082770
2013-09-19	37.68	37.71	37.38	37.43	2361448
2013-09-20	37.46	37.81	37.41	37.72	2430550
2013-09-23	37.96	38.10	37.63	38.01	2969852
2013-09-24	38.00	38.93	37.92	38.72	5105444
2013-09-25	38.77	38.87	38.13	38.16	3140765
2013-09-26	38.22	38.37	37.88	37.93	1861169
2013-09-27	37.94	38.46	37.94	38.02	1792277
2013-09-30	37.85	37.90	37.50	37.78	2376392
2013-10-01	37.84	37.90	37.64	37.69	2970440
2013-10-02	37.70	37.70	37.45	37.61	3781321
2013-10-03	37.77	38.23	37.48	37.91	5980058
2013-10-04	37.92	38.50	37.77	38.46	2626331
2013-10-07	38.46	38.66	38.25	38.62	5786491
2013-10-08	38.72	39.45	38.65	38.78	6343019
2013-10-09	39.26	39.51	38.84	39.20	5590784
2013-10-10	40.35	40.85	39.87	40.59	11278164
2013-10-11	40.46	41.16	40.25	41.04	6494587
2013-10-14	40.42	41.01	40.24	40.36	4728701
2013-10-15	39.81	40.04	39.42	39.52	4666855
2013-10-16	39.56	40.18	39.49	39.87	4788903
2013-10-17	39.88	40.39	39.87	40.26	3124449
2013-10-18	40.19	40.33	39.89	40.00	4541357
2013-10-21	39.95	40.50	39.95	40.21	3111397
2013-10-22	40.14	40.69	40.12	40.39	3543319
2013-10-23	40.32	40.43	39.98	40.18	2435639
2013-10-24	40.08	40.36	40.03	40.32	3761247
2013-10-25	40.40	41.74	40.27	41.70	7995499
2013-10-28	41.16	41.41	40.96	41.03	6753752
2013-10-29	40.85	41.17	40.84	41.02	3605905
2013-10-30	37.94	39.00	37.68	37.70	51813265
2013-10-31	37.60	37.75	36.65	37.09	19663085
2013-11-01	37.32	37.43	37.01	37.12	10081211
2013-11-04	36.97	37.00	36.52	36.59	8095720
2013-11-05	36.27	37.03	36.26	36.97	5590858
2013-11-06	37.49	37.49	36.50	36.92	9046428
2013-11-07	37.04	37.59	36.95	37.01	6532177
2013-11-08	37.02	37.69	36.90	37.27	5084299
2013-11-11	37.25	37.41	37.06	37.26	3120124
2013-11-12	37.45	37.77	37.28	37.75	5227778
2013-11-13	37.72	38.50	37.59	38.39	8613582
2013-11-14	38.23	38.68	38.14	38.35	5635944
2013-11-15	38.28	38.46	38.09	38.28	3744894
2013-11-18	38.00	38.27	37.89	38.20	4538785
2013-11-19	38.28	39.02	38.25	38.97	7382795
2013-11-20	40.07	40.57	39.95	40.50	14011422
2013-11-21	40.03	40.41	39.96	40.00	5607283
2013-11-22	40.03	40.66	39.82	40.63	7472340
2013-11-25	40.54	40.74	40.37	40.43	3086746
2013-11-26	40.42	40.74	40.05	40.70	5709925
2013-11-27	40.68	40.91	40.48	40.70	3812177
2013-11-29	40.60	40.90	40.48	40.76	2081725
2013-12-02	40.68	40.88	40.55	40.63	3666672
2013-12-03	40.68	40.71	40.04	40.20	6093764
2013-12-04	40.08	40.29	39.92	40.03	4551620
2013-12-05	40.07	40.16	39.64	39.93	5382514
2013-12-06	40.19	40.19	39.63	39.65	5795577
2013-12-09	39.73	40.25	39.34	40.15	5835544
2013-12-10	40.20	41.45	40.06	41.03	14679961
2013-12-11	41.03	41.15	39.73	39.91	6785749
2013-12-12	39.98	40.00	39.39	39.51	3603702
2013-12-13	39.58	39.95	39.41	39.82	4925507
2013-12-16	39.80	39.93	39.60	39.72	3095902
2013-12-17	39.66	40.10	39.53	39.84	4736011
2013-12-18	39.86	39.96	39.45	39.84	4692782
2013-12-19	39.70	39.82	39.20	39.36	4211278
2013-12-20	39.25	39.65	39.19	39.51	4771939
2013-12-23	39.51	39.67	38.98	39.05	4960964
2013-12-24	39.15	40.01	38.97	39.77	3156465
2013-12-26	39.64	40.09	39.53	39.71	2919353
2013-12-27	39.92	39.96	39.62	39.89	3025563
2013-12-30	39.74	40.14	39.60	40.09	3574446
2013-12-31	40.03	40.20	39.92	40.08	2036684
2014-01-02	40.02	40.49	39.80	40.26	4327460
2014-01-03	40.27	40.38	39.88	39.88	2084375
2014-01-06	39.90	40.54	39.64	40.49	4404175
2014-01-07	40.40	41.34	40.36	41.21	6089725
2014-01-08	41.27	41.59	40.77	41.05	10302318
2014-01-09	40.97	41.61	40.83	41.57	8368580
2014-01-10	41.70	42.00	41.18	41.87	5378711
2014-01-13	41.99	42.05	41.32	41.43	3680532
2014-01-14	41.45	45.12	41.32	44.21	14674575
2014-01-15	43.84	44.46	43.26	44.01	10290618
2014-01-16	43.84	44.09	43.35	43.55	5531438
2014-01-17	43.39	44.43	43.39	44.27	5250374
2014-01-21	44.60	45.46	44.58	45.31	7285813
2014-01-22	45.04	45.29	44.05	44.31	8289971
2014-01-23	43.98	44.25	43.36	44.01	7592307
2014-01-24	43.95	43.99	42.76	42.93	7529620
2014-01-27	43.15	44.14	43.15	43.75	5821457
2014-01-28	43.99	44.67	43.89	44.10	6450080
2014-01-29	45.22	45.98	44.59	44.95	11148128
2014-01-30	45.03	45.84	44.79	45.58	7873813
2014-01-31	45.09	45.22	44.53	44.63	6694517
2014-02-03	44.47	45.17	43.92	44.01	7192671
2014-02-04	44.35	44.51	43.96	44.44	5356504
2014-02-05	44.50	45.43	44.13	45.39	8566188
2014-02-06	45.43	45.85	44.30	44.69	7346611
2014-02-07	44.20	44.86	43.90	44.52	7712523
2014-02-10	43.43	44.58	43.22	44.05	9244358
2014-02-11	43.78	44.41	43.49	44.00	6886155
2014-02-12	43.95	44.44	43.61	44.07	4608371
2014-02-13	43.98	44.34	43.76	43.85	2925426
2014-02-14	43.90	44.55	43.87	44.19	4055483
2014-02-18	45.20	46.59	45.10	45.67	8899572
2014-02-19	45.37	47.79	45.37	46.74	11476511
2014-02-20	46.47	49.23	46.42	48.20	15277117
2014-02-21	48.40	48.98	47.92	48.45	6513911
2014-02-24	47.92	48.55	47.89	48.20	5175757
2014-02-25	48.07	48.84	48.03	48.33	5421619
2014-02-26	48.19	48.94	48.04	48.16	6029523
2014-02-27	48.32	49.40	48.02	49.29	8694329
2014-02-28	49.45	50.70	49.43	49.89	13704114
2014-03-03	49.09	49.55	48.59	48.79	5679709
2014-03-04	49.18	49.58	48.71	49.41	7200487
2014-03-05	49.31	50.28	49.28	49.80	7970646
2014-03-06	50.54	51.41	49.77	49.82	9572626
2014-03-07	50.49	50.70	49.24	49.30	10379639
2014-03-10	49.71	50.29	49.09	50.02	5406390
2014-03-11	50.00	50.12	49.26	49.26	4533754
2014-03-12	49.22	49.29	48.34	48.76	4375191
2014-03-13	48.94	49.14	47.80	47.96	8498271
2014-03-14	48.56	49.24	48.50	48.88	8234092
2014-03-17	49.01	49.54	49.01	49.36	3857144
2014-03-18	49.37	50.20	49.20	49.91	5783650
2014-03-19	50.53	50.82	50.01	50.22	7044650
2014-03-20	50.02	50.42	49.74	49.83	6232344
2014-03-21	49.83	50.08	49.28	49.41	5019098
2014-03-24	49.64	49.80	48.30	49.13	4694361
2014-03-25	49.30	49.64	49.08	49.60	3645812
2014-03-26	49.86	50.23	48.53	48.88	6714764
2014-03-27	48.64	49.32	48.50	49.14	4223982
2014-03-28	49.40	50.18	49.06	49.45	3945921
2014-03-31	49.60	52.94	49.60	52.84	13644695
2014-04-01	52.55	53.10	51.63	53.07	7677548
2014-04-02	53.08	54.70	53.05	53.32	11479413
2014-04-03	52.95	54.10	52.64	54.06	8070391
2014-04-04	54.39	54.62	52.61	53.00	7399493
2014-04-07	52.72	53.46	51.43	51.51	8588320
2014-04-08	51.77	52.02	49.76	50.90	12296563
2014-04-09	51.14	52.46	50.90	52.19	5459461
2014-04-10	52.26	52.63	50.88	51.01	6160686
2014-04-11	50.46	50.87	49.62	50.33	6542511
2014-04-14	50.06	50.67	49.15	49.95	6808261
2014-04-15	50.21	50.64	48.89	49.61	6230260
2014-04-16	50.04	50.52	49.90	49.91	6623226
2014-04-17	50.14	50.97	50.04	50.85	5092001
2014-04-21	50.20	51.28	49.92	50.67	5625577
2014-04-22	50.80	52.18	50.79	51.45	6738616
2014-04-23	51.22	51.73	50.67	50.67	3444795
2014-04-24	50.51	50.57	49.80	49.84	3815683
2014-04-25	49.78	50.07	48.35	48.69	8071312
2014-04-28	48.67	49.83	48.67	49.32	8875724
2014-04-29	49.19	49.71	49.08	49.56	6337947
2014-04-30	49.59	49.91	48.66	48.86	8034837
2014-05-01	49.46	51.22	49.31	50.97	13003656
2014-05-02	50.91	50.94	49.08	49.86	7360231
2014-05-05	49.80	50.69	49.40	50.65	4191731
2014-05-06	51.61	51.61	49.57	49.58	6050296
2014-05-07	49.65	50.65	49.29	50.38	5832023
2014-05-08	50.33	50.77	49.88	50.00	2941658
2014-05-09	49.86	50.13	48.81	49.25	4256591
2014-05-12	49.61	50.22	49.43	49.99	3671680
2014-05-13	50.15	51.37	50.10	51.20	4501442
2014-05-14	51.20	51.21	50.35	50.53	4867641
2014-05-15	50.07	50.51	49.46	50.07	4025226
2014-05-16	49.28	50.00	49.28	49.81	3441899
2014-05-19	49.67	50.13	49.44	49.95	1870752
2014-05-20	49.95	49.99	49.19	49.62	2907500
2014-05-21	49.67	50.49	49.58	50.40	2817702
2014-05-22	50.15	50.81	49.99	50.66	4043149
2014-05-23	50.80	52.07	50.57	51.77	3943373
2014-05-27	51.02	52.27	50.98	51.89	6457361
2014-05-28	51.56	51.73	50.87	50.92	2436496
2014-05-29	50.60	50.91	50.26	50.66	3454451
2014-05-30	50.72	50.86	50.03	50.49	5193533
2014-06-02	50.70	52.21	50.38	51.95	8596606
2014-06-03	51.88	52.00	51.40	51.52	2499414
2014-06-04	51.50	51.61	50.45	50.82	3748973
2014-06-05	51.06	51.20	50.46	50.95	2367481
2014-06-06	51.00	51.39	50.50	51.08	2086656
2014-06-09	51.45	51.77	50.95	51.12	3851660
2014-06-10	51.05	52.16	50.98	52.00	4283352
2014-06-11	51.70	52.37	51.70	51.98	4431976
2014-06-12	51.82	52.11	51.64	51.82	3079947
2014-06-13	51.54	52.09	51.50	51.98	2505262
2014-06-16	51.84	51.98	51.50	51.70	2976868
2014-06-17	51.73	51.78	50.99	51.45	7066692
2014-06-18	52.03	53.12	51.54	53.02	12150827
2014-06-19	53.15	53.46	52.81	53.18	6060564
2014-06-20	53.29	53.49	52.58	52.97	4342273
2014-06-23	52.77	52.99	52.37	52.59	4333949
2014-06-24	52.56	52.60	51.96	52.07	5443925
2014-06-25	52.10	52.81	51.95	52.75	4723924
2014-06-26	52.74	52.80	52.14	52.45	4715721
2014-06-27	52.29	53.03	52.26	52.83	1918188
2014-06-30	52.75	52.90	52.30	52.42	2163171
2014-07-01	52.63	53.97	52.57	53.56	5625080
2014-07-02	53.76	54.72	53.63	54.42	4878492
2014-07-03	54.44	55.24	54.44	54.89	3785813
2014-07-07	54.34	54.47	53.76	54.20	3982341
2014-07-08	53.70	53.80	53.08	53.26	3203618
2014-07-09	53.59	54.06	53.45	53.87	2068843
2014-07-10	53.32	54.13	53.21	54.00	3723344
2014-07-11	53.73	54.55	53.52	54.46	3186626
2014-07-14	54.74	55.04	54.36	54.64	4897909
2014-07-15	54.72	54.89	54.30	54.40	2331371
2014-07-16	54.57	54.79	53.91	53.93	3929662
2014-07-17	53.55	54.41	53.32	53.65	4406168
2014-07-18	53.84	54.80	53.74	54.73	2123118
2014-07-21	54.41	54.59	54.17	54.30	3050801
2014-07-22	54.46	55.33	54.45	54.95	2454769
2014-07-23	55.00	55.36	54.48	55.05	6215565
2014-07-24	55.30	55.70	54.36	54.40	2904129
2014-07-25	54.25	54.55	54.00	54.47	2062488
2014-07-28	54.44	54.70	54.06	54.40	3167027
2014-07-29	54.57	54.89	54.32	54.32	3346393
2014-07-30	54.56	55.05	54.34	54.88	4409313
2014-07-31	54.58	54.58	53.04	53.50	8039806
2014-08-01	53.62	54.75	53.44	54.02	6061683
2014-08-04	54.16	54.23	52.75	52.80	5496109
2014-08-05	52.79	53.03	52.36	52.78	2687110
2014-08-06	52.40	52.47	51.80	52.07	3187015
2014-08-07	52.18	52.81	51.55	51.64	2785123
2014-08-08	51.07	51.36	50.64	51.06	4569586
2014-08-11	51.04	51.61	50.93	51.29	3025453
2014-08-12	51.25	51.65	50.89	50.94	2770205
2014-08-13	51.14	51.24	50.88	50.97	3900065
2014-08-14	50.99	52.37	50.99	52.34	4031410
2014-08-15	52.23	52.55	51.35	51.71	7386624
2014-08-18	51.89	52.43	51.87	52.39	3497331
2014-08-19	52.05	52.84	52.04	52.79	3437015
2014-08-20	52.51	53.40	52.42	52.99	2644219
2014-08-21	53.22	53.97	53.17	53.61	2756653
2014-08-22	53.61	54.00	53.35	53.45	1752643
2014-08-25	53.26	53.37	52.16	52.23	3698658
2014-08-26	52.28	52.61	52.06	52.22	1679119
2014-08-27	52.34	52.85	52.14	52.28	1447384
2014-08-28	51.99	52.23	51.89	52.10	1662862
2014-08-29	52.40	52.54	52.00	52.52	1464547
2014-09-02	52.34	52.98	52.05	52.14	2772457
2014-09-03	52.32	52.97	52.02	52.64	2364327
2014-09-04	52.64	52.74	50.97	51.15	6485566
2014-09-05	51.56	52.17	50.92	51.98	3890372
2014-09-08	52.22	52.73	51.53	52.58	3307105
2014-09-09	52.43	52.48	50.94	51.02	4222094
2014-09-10	51.15	51.35	50.39	51.10	5423184
2014-09-11	50.93	51.52	50.87	51.46	5970843
2014-09-12	51.49	52.11	51.12	52.08	3170434
2014-09-15	51.83	52.05	51.27	51.38	2836122
2014-09-16	51.37	52.52	51.15	52.23	3730979
2014-09-17	52.23	52.52	51.85	52.37	2576711
2014-09-18	52.55	52.58	52.22	52.41	2442492
2014-09-19	52.33	52.57	52.05	52.16	5402875
2014-09-22	51.86	52.01	50.97	51.05	3887350
2014-09-23	51.07	52.65	50.98	52.38	3786388
2014-09-24	52.36	53.98	52.01	53.74	5090759
2014-09-25	53.73	54.00	53.28	53.46	3194771
2014-09-26	53.46	53.68	53.03	53.55	2930747
2014-09-29	53.15	54.24	53.04	53.56	3087024
2014-09-30	53.77	54.25	53.46	53.75	4321157
2014-10-01	53.79	53.95	52.85	52.99	3060217
2014-10-02	53.13	55.02	53.11	54.23	6604481
2014-10-03	54.59	55.14	54.54	54.93	3385664
2014-10-06	54.66	55.06	53.33	53.47	2765876
2014-10-07	53.76	53.87	52.69	52.73	2587628
2014-10-08	52.31	54.13	51.89	54.08	5074691
2014-10-09	54.07	54.38	52.50	52.82	3847803
2014-10-10	52.40	52.65	51.73	51.81	3324963
2014-10-13	52.14	52.15	49.82	49.86	6081392
2014-10-14	50.02	50.70	49.07	49.90	4027622
2014-10-15	48.94	50.10	47.36	50.09	5015625
2014-10-16	48.92	52.23	48.74	51.56	4844524
2014-10-17	52.01	53.00	50.73	51.14	4843152
2014-10-20	51.56	52.20	51.14	51.69	4270993
2014-10-21	52.19	53.30	51.72	53.26	4399925
2014-10-22	52.99	54.05	52.88	53.21	3597287
2014-10-23	53.53	54.06	53.41	53.60	2465002
2014-10-24	53.72	54.15	53.01	53.62	2917570
2014-10-27	53.41	54.48	53.41	54.00	2769217
2014-10-28	54.34	55.00	54.13	54.80	2932172
2014-10-29	54.77	55.48	54.07	54.49	3626734
2014-10-30	53.92	56.70	53.89	56.47	8363717
2014-10-31	56.89	57.10	55.92	56.47	7775399
2014-11-03	55.69	58.03	55.67	57.80	8213970
2014-11-04	57.49	58.25	57.03	57.99	5788511
2014-11-05	57.77	58.13	57.63	57.79	4555420
2014-11-06	57.96	58.87	57.78	58.72	6665321
2014-11-07	57.07	58.18	56.95	57.70	6540523
2014-11-10	57.92	58.38	57.46	58.04	5593696
2014-11-11	57.82	58.60	57.81	58.19	4507352
2014-11-12	57.74	58.56	57.72	58.44	4960629
2014-11-13	58.00	58.50	57.95	58.10	1051697
2014-11-14	57.37	57.75	56.80	57.07	3025952
2014-11-17	56.70	58.05	56.70	57.24	3703930
2014-11-18	57.27	58.61	56.99	57.23	5779023
2014-11-19	57.42	57.56	57.11	57.25	2420235
2014-11-20	57.03	57.38	56.64	56.72	4201422
2014-11-21	57.22	57.81	56.94	57.40	3629721
2014-11-24	57.22	57.44	56.66	57.23	3398256
2014-11-25	57.08	57.12	56.43	56.58	2873453
2014-11-26	56.52	57.08	56.52	56.81	1673455
2014-11-28	56.86	57.24	56.81	56.98	1683558
2014-12-01	56.85	57.13	56.70	56.71	2520842
2014-12-02	56.78	57.29	56.70	56.83	2549741
2014-12-03	56.92	57.58	56.92	57.28	2381594
2014-12-04	57.34	57.99	57.32	57.50	2509909
2014-12-05	57.46	58.10	57.43	57.88	2053677
2014-12-08	57.40	57.64	57.05	57.29	3242572
2014-12-09	57.07	57.38	56.00	57.34	3015964
2014-12-10	57.41	57.41	56.08	56.39	3501795
2014-12-11	56.75	57.28	56.50	56.84	5499824
2014-12-12	56.90	56.94	55.89	55.92	6734189
2014-12-15	55.42	55.93	54.84	55.62	7059818
2014-12-16	55.29	56.49	55.11	55.15	4144446
2014-12-17	55.37	55.89	54.48	55.75	4407740
2014-12-18	56.02	56.77	55.92	56.65	4229490
2014-12-19	57.00	58.61	56.54	58.00	6051274
2014-12-22	57.98	58.69	57.25	58.26	3801804
2014-12-23	58.54	58.95	56.25	56.76	4253021
2014-12-24	57.15	57.71	56.75	57.09	1072632
2014-12-26	57.05	57.67	56.96	57.18	913846
2014-12-29	57.21	57.61	56.96	57.14	1589022
2014-12-30	57.00	57.60	56.66	56.97	1265759
2014-12-31	57.20	57.56	57.03	57.51	2065938
2015-01-02	57.23	57.55	55.88	56.22	2599514
2015-01-05	56.00	56.06	55.02	55.09	4005114
2015-01-06	55.36	55.72	54.53	54.93	5751651
2015-01-07	55.54	57.30	55.50	57.22	7171035
2015-01-08	57.75	58.13	57.30	57.60	4588925
2015-01-09	58.16	58.16	56.04	56.72	3301011
2015-01-12	56.69	57.55	56.67	57.01	3116331
2015-01-13	57.66	57.96	56.46	57.06	2947895
2015-01-14	56.70	57.67	56.19	56.70	7025350
2015-01-15	57.42	57.95	57.11	57.19	4550043
2015-01-16	56.69	57.82	56.50	57.73	3304017
2015-01-20	57.44	59.90	56.95	58.44	10587344
2015-01-21	58.17	58.78	57.50	58.49	4649805
2015-01-22	58.20	58.95	58.00	58.49	3428778
2015-01-23	58.54	61.90	58.15	59.88	6069263
2015-01-26	58.71	59.30	57.68	59.00	5838330
2015-01-27	58.92	59.30	58.24	59.06	5218165
2015-01-28	59.28	59.32	57.84	57.93	2890719
2015-01-29	58.37	58.42	56.92	57.56	2341718
2015-01-30	57.43	57.80	56.84	56.86	3537159
2015-02-02	56.83	57.56	56.34	57.30	3118615
2015-02-03	57.50	57.65	56.75	57.01	5089518
2015-02-04	56.87	57.00	56.27	56.47	4947787
2015-02-05	57.14	58.19	56.61	57.54	7456269
2015-02-06	58.01	58.20	57.42	57.60	4902159
2015-02-09	57.61	57.79	56.26	56.36	5104981
2015-02-10	56.36	57.57	56.21	57.16	3870066
2015-02-11	56.78	57.25	56.51	56.88	3041643
2015-02-12	56.88	57.40	56.87	57.35	4531906
2015-02-13	56.92	57.28	56.54	56.77	4869677
2015-02-17	56.31	57.36	56.02	57.00	4310900
2015-02-18	57.05	57.14	56.46	56.93	2281208
2015-02-19	56.69	56.98	55.22	56.24	5180988
2015-02-20	56.32	56.74	56.10	56.55	3103730
2015-02-23	56.39	57.09	56.39	56.55	3672329
2015-02-24	56.34	57.11	56.21	56.78	4689914
2015-02-25	56.59	56.67	56.17	56.52	4896673
2015-02-26	56.57	56.84	56.40	56.49	7370342
2015-02-27	56.45	57.20	56.45	57.02	6487418
2015-03-02	56.97	57.50	56.50	57.16	3567563
2015-03-03	56.82	56.96	56.10	56.46	3170546
2015-03-04	56.32	56.71	56.10	56.56	4385088
2015-03-05	56.60	56.94	56.40	56.51	1853366
2015-03-06	56.49	56.58	55.79	56.40	3494861
2015-03-09	56.77	57.00	56.43	56.79	1976837
2015-03-10	56.70	56.70	55.93	56.20	3596938
2015-03-11	56.40	58.25	56.18	57.61	7350634
2015-03-12	58.03	60.38	57.98	60.21	12317470
2015-03-13	59.75	60.40	59.27	60.00	6586198
2015-03-16	59.81	60.76	59.81	60.41	4856506
2015-03-17	60.33	61.85	60.17	61.45	5036303
2015-03-18	61.28	62.11	60.82	61.85	4150346
2015-03-19	61.87	62.17	61.12	61.55	2801316
2015-03-20	62.00	62.40	61.32	62.10	2977079
2015-03-23	62.70	63.07	62.01	62.65	5175143
2015-03-24	62.84	63.03	62.25	62.57	4196476
2015-03-25	62.62	62.84	61.27	61.27	3814448
2015-03-26	61.57	63.05	61.33	62.42	6860777
2015-03-27	62.16	62.76	61.80	61.98	4458592
2015-03-30	61.77	64.08	61.73	62.52	8496267
2015-03-31	62.80	63.47	61.94	62.30	5772796
2015-04-01	62.70	62.72	61.31	62.54	3870560
2015-04-02	62.80	63.97	62.75	63.80	4571234
2015-04-06	63.51	64.76	63.30	64.43	5109118
2015-04-07	65.02	65.12	64.14	64.25	4110343
2015-04-08	64.33	67.32	64.00	66.52	13455705
2015-04-09	66.87	68.75	66.76	67.14	10795083
2015-04-10	67.26	67.26	65.44	66.37	5511069
2015-04-13	66.38	66.39	65.76	66.02	4266989
2015-04-14	66.39	66.55	65.48	66.06	2972474
2015-04-15	66.35	66.50	65.76	65.97	3259273
2015-04-16	66.00	66.62	62.90	63.49	14905802
2015-04-17	62.36	66.97	62.24	64.91	15765696
2015-04-20	63.92	64.40	62.81	63.29	5337118
2015-04-21	64.50	65.74	63.32	64.16	24022949
2015-04-22	63.21	63.72	62.50	63.01	7898949
2015-04-23	62.92	63.53	62.87	63.25	3871316
2015-04-24	63.17	64.52	62.80	64.41	8786956
2015-04-27	63.60	64.52	61.52	61.63	8641909
2015-04-28	60.95	61.79	60.52	61.30	6405619
2015-04-29	60.90	62.24	60.90	62.08	4162421
2015-04-30	62.57	63.06	60.09	60.42	8482782
2015-05-01	61.05	62.34	61.03	62.17	5392152
2015-05-04	62.44	62.45	61.63	61.93	2751094
2015-05-05	61.61	61.84	60.78	61.46	2645019
2015-05-06	61.93	62.24	59.75	60.15	5767292
2015-05-07	60.33	60.57	59.76	60.04	4251743
2015-05-08	60.50	61.26	59.94	60.58	4042761
2015-05-11	61.03	61.67	60.97	61.29	3573947
2015-05-12	61.06	61.40	60.40	60.79	4107752
2015-05-13	60.92	61.31	60.36	61.10	4339692
2015-05-14	61.53	61.72	61.00	61.22	2638339
2015-05-15	61.11	61.22	59.98	60.23	4905379
2015-05-18	59.95	60.65	59.75	60.19	3439929
2015-05-19	60.83	61.15	60.43	60.55	2842307
2015-05-20	60.98	61.12	60.51	61.02	3485484
2015-05-21	61.17	62.45	61.12	61.42	4694452
2015-05-22	61.28	61.83	60.78	61.05	2906501
2015-05-26	60.96	60.96	59.77	59.94	4079788
2015-05-27	60.00	60.75	59.92	60.70	3227382
2015-05-28	60.20	61.24	60.20	60.84	3641540
2015-05-29	60.58	60.69	59.85	60.10	3508708
2015-06-01	60.37	60.65	59.81	60.31	2103157
2015-06-02	60.31	60.90	59.77	60.58	2548537
2015-06-03	60.61	60.91	60.28	60.74	2724237
2015-06-04	60.72	62.30	60.47	61.74	5356812
2015-06-05	61.36	61.87	60.58	60.62	2514253
2015-06-08	60.86	61.00	60.09	60.15	2861242
2015-06-09	59.97	60.30	59.73	60.05	2726217
2015-06-10	60.19	60.79	59.98	60.60	2869620
2015-06-11	60.78	61.39	60.74	61.28	2567825
2015-06-12	61.04	61.78	60.96	61.63	3298760
2015-06-15	61.22	61.31	60.44	60.68	2916095
2015-06-16	60.64	61.04	60.31	60.40	2542418
2015-06-17	60.62	60.73	59.98	60.15	2413649
2015-06-18	59.88	60.52	58.70	60.33	6490286
2015-06-19	60.56	60.85	59.87	60.00	3624811
2015-06-22	60.51	60.59	59.43	59.74	4774145
2015-06-23	59.71	60.09	59.17	59.80	4567700
2015-06-24	59.50	60.07	59.24	59.37	3281278
2015-06-25	59.15	59.63	58.94	58.98	3083400
2015-06-26	58.98	59.16	58.82	58.91	3184523
2015-06-29	58.56	60.21	58.47	59.37	5200385
2015-06-30	59.45	59.86	58.72	59.10	4620520
2015-07-01	59.40	61.05	59.40	60.95	4593523
2015-07-02	60.95	61.62	60.85	61.56	4721837
2015-07-06	61.07	62.30	61.07	61.66	3529772
2015-07-07	61.68	61.89	60.82	61.55	3424428
2015-07-08	61.46	61.50	60.51	60.70	2496639
2015-07-09	61.48	62.92	61.48	62.13	5499321
2015-07-10	61.96	62.50	61.27	61.38	4292036
2015-07-13	61.86	64.04	61.81	63.29	5618160
2015-07-14	63.32	64.06	63.25	63.70	2272479
2015-07-15	63.49	63.75	63.03	63.42	3101838
2015-07-16	63.51	64.30	63.41	64.01	2997636
2015-07-17	64.00	64.18	63.08	63.56	2584070
2015-07-20	63.80	63.94	63.37	63.61	2206804
2015-07-21	63.49	63.70	62.79	63.35	2079708
2015-07-22	62.97	63.36	62.26	62.51	2562214
2015-07-23	62.00	63.07	61.97	62.51	1559478
2015-07-24	62.15	62.65	61.71	61.85	1349739
2015-07-27	67.78	72.15	66.61	72.00	39973816
2015-07-28	71.79	72.31	70.69	71.41	15180213
2015-07-29	70.72	71.78	70.58	70.88	8621725
2015-07-30	70.11	70.31	68.92	69.07	12481768
2015-07-31	69.58	69.60	68.25	69.02	6777746
2015-08-03	69.06	70.12	68.76	70.06	5264045
2015-08-04	69.87	71.00	69.87	70.69	4393298
2015-08-05	71.09	71.68	70.70	71.19	3291934
2015-08-06	70.81	71.19	69.67	70.43	3413223
2015-08-07	70.00	70.55	69.27	70.32	2209902
2015-08-10	70.57	71.08	69.66	69.80	3143689
2015-08-11	69.78	69.99	69.41	69.60	1734935
2015-08-12	69.82	69.91	68.70	69.62	3390530
2015-08-13	69.85	70.02	69.09	69.35	2762381
2015-08-14	69.71	69.75	68.43	69.02	3336106
2015-08-17	68.58	69.56	68.49	69.43	5654185
2015-08-18	68.98	69.40	68.80	69.03	3897360
2015-08-19	69.09	70.09	68.48	69.57	3991457
2015-08-20	68.98	69.22	68.22	68.23	3074700
2015-08-21	67.56	68.20	66.84	66.92	4586348
2015-08-24	63.93	66.19	63.25	64.49	8986135
2015-08-25	66.15	66.58	63.53	64.21	9735234
2015-08-26	64.89	65.39	63.68	64.82	6959663
2015-08-27	65.45	65.95	64.41	65.20	5701121
2015-08-28	65.42	65.80	64.50	65.03	3498168
2015-08-31	64.57	65.29	64.22	64.41	2235709
2015-09-01	63.57	63.78	62.91	63.18	4548451
2015-09-02	63.84	64.95	63.44	64.84	3254025
2015-09-03	64.75	65.59	63.86	64.12	2644592
2015-09-04	63.68	64.10	63.02	63.44	2296174
2015-09-08	64.06	64.21	63.00	63.36	4102765
2015-09-09	63.64	64.12	62.26	62.41	3497923
2015-09-10	62.19	62.53	61.80	62.04	5161943
2015-09-11	62.02	64.33	61.87	63.66	5683539
2015-09-14	63.53	63.73	63.20	63.50	1684843
2015-09-15	63.51	65.24	63.36	65.19	4494177
2015-09-16	64.85	65.38	64.56	64.58	4554312
2015-09-17	64.59	65.13	64.07	64.39	3283889
2015-09-18	63.90	64.80	63.04	63.36	3938531
2015-09-21	63.55	64.00	61.86	62.82	2898935
2015-09-22	62.26	62.85	62.12	62.73	3358389
2015-09-23	62.64	63.07	61.51	61.79	3523293
2015-09-24	61.72	61.80	60.38	60.95	4738953
2015-09-25	61.87	61.95	58.17	59.34	7747658
2015-09-28	59.72	59.94	55.82	56.90	8228967
2015-09-29	57.21	57.34	54.17	55.08	8805655
2015-09-30	56.50	56.75	54.90	56.46	8823580
2015-10-01	57.30	58.77	56.46	58.50	9249618
2015-10-02	57.96	60.06	57.34	60.06	5240537
2015-10-05	60.39	61.00	57.86	58.39	5054139
2015-10-06	58.79	58.86	56.96	57.97	4476366
2015-10-07	56.84	59.18	56.80	58.55	4448420
2015-10-08	58.73	59.67	58.23	59.24	3431505
2015-10-09	60.05	60.31	58.24	58.96	3929312
2015-10-12	59.11	59.26	58.49	59.20	1955446
2015-10-13	58.45	60.00	57.51	57.79	4763859
2015-10-14	58.13	58.52	56.87	58.40	4133741
2015-10-15	58.34	60.35	58.27	60.11	5253221
2015-10-16	60.35	61.25	60.11	60.88	3876991
2015-10-19	60.78	60.88	58.94	60.20	7997388
2015-10-20	60.11	60.41	57.31	57.89	5921617
2015-10-21	58.14	59.85	54.59	57.92	11737563
2015-10-22	57.69	58.12	55.12	55.96	11452521
2015-10-23	57.12	60.02	57.08	59.55	8364434
2015-10-26	59.64	60.01	58.46	59.71	5164541
2015-10-27	59.63	60.36	58.90	59.44	3968497
2015-10-28	59.71	62.69	59.49	62.35	9461862
2015-10-29	62.77	63.83	59.82	60.24	7546300
2015-10-30	60.34	60.80	58.95	59.19	4201753
2015-11-02	59.12	60.93	58.93	60.82	6265544
2015-11-03	60.87	62.40	60.75	62.05	4002951
2015-11-04	62.33	62.54	60.81	61.51	3109070
2015-11-05	61.66	61.66	59.68	60.92	3094511
2015-11-06	60.81	61.54	59.80	60.19	2004247
2015-11-09	59.97	61.09	59.50	59.77	3717870
2015-11-10	59.49	60.21	59.17	59.94	2446534
2015-11-11	60.00	60.06	59.04	59.13	2485031
2015-11-12	59.19	59.47	58.13	58.33	2659057
2015-11-13	58.00	58.66	57.41	58.01	3317772
2015-11-16	57.74	59.18	57.74	58.81	2660061
2015-11-17	59.18	60.94	58.80	59.95	4273455
2015-11-18	60.28	62.00	59.19	61.27	4566616
2015-11-19	61.18	61.75	60.22	61.04	2647560
2015-11-20	61.31	62.25	60.97	61.70	2895933
2015-11-23	62.00	62.97	61.98	62.36	6070336
2015-11-24	61.63	62.66	60.58	62.35	5340690
2015-11-25	62.16	63.35	62.15	63.00	3821814
2015-11-27	63.20	63.59	63.10	63.47	2044170
2015-11-30	61.97	63.07	61.43	62.93	10321264
2015-12-01	63.13	65.84	62.62	65.02	12922436
2015-12-02	64.78	64.80	62.49	63.12	13311886
2015-12-03	63.80	64.63	62.90	63.53	39481682
2015-12-04	64.00	66.01	63.47	65.72	11438744
2015-12-07	65.61	66.33	65.08	66.01	8909633
2015-12-08	65.37	66.51	65.31	65.67	6471130
2015-12-09	66.30	66.41	64.59	65.46	5438877
2015-12-10	66.17	66.29	64.44	64.56	5066749
2015-12-11	64.22	64.98	63.52	64.49	6342315
2015-12-14	64.75	65.08	63.23	64.08	7088274
2015-12-15	65.05	65.68	64.70	64.96	6604310
2015-12-16	65.42	66.12	64.72	65.87	7691609
2015-12-17	65.85	66.49	64.50	65.33	7291367
2015-12-18	65.17	65.74	65.17	65.26	4883605
2015-12-21	65.44	66.17	65.43	65.91	4364184
2015-12-22	65.88	65.94	65.43	65.73	2960814
2015-12-23	65.84	66.20	65.65	66.13	3594311
2015-12-24	66.12	66.48	66.03	66.32	1767240
2015-12-28	66.13	66.21	65.69	65.93	2046815
2015-12-29	66.19	66.40	66.04	66.20	4147731
2015-12-30	66.07	66.55	65.93	66.08	2042249
2015-12-31	65.68	65.89	65.25	65.64	2431218
2016-01-04	64.39	65.34	64.21	65.30	4705491
2016-01-05	65.27	65.92	64.25	65.86	6034382
2016-01-06	65.08	65.77	64.42	64.96	5984401
2016-01-07	64.16	65.16	63.76	64.49	6341840
2016-01-08	64.99	65.57	63.57	63.70	5744944
2016-01-11	64.10	64.30	62.43	63.49	5889441
2016-01-12	63.86	64.62	63.56	64.40	4091558
2016-01-13	64.21	65.20	62.47	62.78	3880159
2016-01-14	62.85	63.35	61.80	63.21	5634599
2016-01-15	62.29	62.68	60.95	62.52	6374837
2016-01-19	62.74	63.38	61.50	62.09	5738985
2016-01-20	61.09	62.54	59.94	61.88	6059219
2016-01-21	61.98	62.35	60.88	61.99	4160808
2016-01-22	62.68	63.28	61.97	63.26	4288628
2016-01-25	63.15	64.31	62.71	63.17	3294974
2016-01-26	63.20	64.16	62.41	64.06	5035496
2016-01-27	63.63	63.81	61.62	62.03	7363067
2016-01-28	62.73	62.84	59.59	60.41	7068907
2016-01-29	60.68	61.62	60.15	61.48	5574513
2016-02-01	61.11	62.80	61.11	62.70	4424300
2016-02-02	62.17	62.31	60.94	60.94	3760975
2016-02-03	61.44	61.47	58.76	60.27	7401041
2016-02-04	59.99	60.09	58.32	59.90	6050161
2016-02-05	60.22	60.34	58.48	58.86	5665878
2016-02-08	57.89	57.91	56.21	56.93	8835905
2016-02-09	56.46	58.19	56.40	57.67	6171861
2016-02-10	58.02	58.76	56.39	56.91	7513396
2016-02-11	55.24	55.80	53.78	54.08	9819204
2016-02-12	54.16	56.06	53.85	55.75	7577191
2016-02-16	56.59	56.76	55.51	56.13	5084886
2016-02-17	56.21	58.40	56.07	57.67	5639939
2016-02-18	58.24	58.36	56.89	57.06	4394107
2016-02-19	57.09	57.40	56.31	56.63	4031859
2016-02-22	57.22	57.80	57.08	57.42	4161618
2016-02-23	57.21	58.27	57.12	57.47	4382673
2016-02-24	56.90	57.10	56.24	56.89	3991404
2016-02-25	56.70	57.62	56.54	57.58	3475381
2016-02-26	58.00	58.17	56.94	56.98	2479663
2016-02-29	57.04	57.08	55.03	55.60	5454488
2016-03-01	55.89	56.12	55.30	56.10	5947382
2016-03-02	56.22	56.87	55.77	56.29	3900123
2016-03-03	56.38	56.41	55.21	55.60	5178522
2016-03-04	55.81	55.98	55.30	55.62	6150584
2016-03-07	55.09	57.00	55.06	56.81	4952706
2016-03-08	56.68	56.79	55.79	56.21	4725837
2016-03-09	56.62	58.62	56.35	57.90	8206762
2016-03-10	58.44	59.24	57.44	57.98	6888393
2016-03-11	58.62	59.35	58.50	58.95	4543055
2016-03-14	58.99	59.19	58.41	59.09	3124851
2016-03-15	58.44	58.50	55.92	57.13	8432272
2016-03-16	57.05	57.28	55.08	55.32	8312762
2016-03-17	55.80	55.86	53.32	53.50	13276728
2016-03-18	53.98	54.45	52.62	54.08	7332998
2016-03-21	54.10	54.59	53.54	54.22	5861555
2016-03-22	54.04	54.92	53.88	54.78	4505501
2016-03-23	55.11	55.65	53.98	54.05	6517195
2016-03-24	53.82	54.77	53.75	54.29	3170304
2016-03-28	54.34	54.42	53.58	53.86	4838014
2016-03-29	53.83	55.29	53.48	54.95	4923591
2016-03-30	55.42	55.43	54.02	54.40	4791867
2016-03-31	54.20	54.47	53.14	53.51	6787450
2016-04-01	53.14	54.80	52.86	54.21	4803371
2016-04-04	54.82	55.42	54.09	54.66	6693819
2016-04-05	54.01	54.76	53.65	54.55	5752251
2016-04-06	55.26	56.99	55.11	56.73	7633541
2016-04-07	56.58	57.07	55.98	56.50	4507709
2016-04-08	56.62	56.97	55.93	56.29	3086854
2016-04-11	56.79	56.82	55.71	55.92	2845874
2016-04-12	55.88	56.16	54.81	54.93	5244255
2016-04-13	55.01	55.67	54.52	55.64	5738245
2016-04-14	55.87	56.30	55.18	55.73	4907522
2016-04-15	55.71	56.12	54.88	55.18	4556844
2016-04-18	54.96	55.53	54.91	54.99	4522198
2016-04-19	55.11	56.97	55.06	56.66	6958156
2016-04-20	57.25	57.36	56.00	56.56	7555084
2016-04-21	56.62	58.16	56.57	57.25	4342463
2016-04-22	56.90	57.52	56.61	57.05	3540716
2016-04-25	56.51	57.41	55.50	55.77	6293308
2016-04-26	55.95	56.91	54.09	55.50	7743354
2016-04-27	55.43	56.33	55.16	56.23	4596370
2016-04-28	56.05	56.46	54.74	54.99	7498299
2016-04-29	55.00	55.31	54.01	54.45	8062857
2016-05-02	53.98	54.07	53.31	53.49	11269956
2016-05-03	53.64	54.95	53.27	54.20	10701682
2016-05-04	53.62	54.05	53.19	53.83	7316836
2016-05-05	53.88	54.15	53.28	53.87	6931062
2016-05-06	52.21	52.31	50.00	50.27	25389390
2016-05-09	52.49	53.08	51.83	52.81	11327193
2016-05-10	53.06	53.38	52.10	52.87	8767747
2016-05-11	52.88	53.10	50.84	50.92	8220252
2016-05-12	51.53	51.60	49.51	50.25	8154404
2016-05-13	50.38	50.78	49.78	50.30	9527401
2016-05-16	50.13	50.62	49.61	50.43	6659648
2016-05-17	50.38	51.43	50.32	51.40	7093940
2016-05-18	51.50	52.26	51.38	52.07	5137290
2016-05-19	51.72	52.01	50.77	51.25	5577987
2016-05-20	51.25	52.17	51.06	51.94	5567033
2016-05-23	51.13	52.15	50.95	51.22	3974909
2016-05-24	51.50	52.20	51.37	51.89	4360462
2016-05-25	52.35	52.44	51.30	51.48	6539253
2016-05-26	51.30	51.73	50.75	51.59	3356028
2016-05-27	51.82	52.45	51.56	51.66	3708955
2016-05-31	51.09	51.97	51.09	51.87	4981627
2016-06-01	51.82	53.01	51.67	52.91	4368870
2016-06-02	52.87	54.80	52.79	54.65	9256694
2016-06-03	54.54	54.54	53.21	53.79	4450709
2016-06-06	54.19	54.77	54.01	54.69	3760032
2016-06-07	54.46	54.98	53.91	54.06	5242331
2016-06-08	54.14	54.33	53.62	53.99	2642544
2016-06-09	53.66	54.32	53.28	53.31	2900944
2016-06-10	52.83	54.25	52.19	53.01	6353497
2016-06-13	52.96	53.91	52.83	53.22	3977131
2016-06-14	53.05	53.61	52.68	53.37	4891187
2016-06-15	53.47	54.00	52.19	52.39	4825007
2016-06-16	51.99	52.25	51.62	52.21	5877772
2016-06-17	52.03	52.50	51.60	52.01	3758816
2016-06-20	52.50	52.62	51.75	51.97	5818391
2016-06-21	52.04	52.24	50.93	50.98	5208143
2016-06-22	50.96	51.96	50.80	51.19	5750056
2016-06-23	51.70	51.71	51.05	51.37	4642733
2016-06-24	50.10	51.30	49.98	50.01	5841346
2016-06-27	49.60	49.79	48.01	48.53	5854971
2016-06-28	49.40	49.86	48.94	49.57	4029568
2016-06-29	50.00	50.56	49.86	50.26	5417351
2016-06-30	50.19	50.45	49.76	50.23	6387972
2016-07-01	50.35	50.38	49.94	50.05	3799702
2016-07-05	49.81	50.11	49.35	49.97	3650803
2016-07-06	49.60	50.49	49.26	50.31	4724267
2016-07-07	50.35	50.70	50.07	50.52	5794347
2016-07-08	50.90	51.10	50.29	50.89	4850871
2016-07-11	50.96	51.63	50.66	50.93	5223754
2016-07-12	51.25	52.92	50.83	52.46	8941905
2016-07-13	55.31	56.44	53.78	54.46	16755596
2016-07-14	54.82	55.07	54.42	54.98	6231828
2016-07-15	54.30	54.75	53.86	54.21	6405723
2016-07-18	54.45	54.88	53.83	54.10	4805469
2016-07-19	54.17	54.68	53.51	53.60	4232032
2016-07-20	53.92	55.00	53.92	54.96	5030842
2016-07-21	55.11	55.49	54.58	54.63	3354616
2016-07-22	54.77	54.96	54.34	54.73	3479751
2016-07-25	54.50	54.76	54.03	54.33	2725755
2016-07-26	54.26	54.71	54.03	54.31	4424082
2016-07-27	54.49	55.23	54.28	55.16	5211148
2016-07-28	55.16	55.48	54.58	54.79	8364943
2016-07-29	54.79	54.83	53.33	53.50	6096523
2016-08-01	53.47	54.03	53.43	53.61	4277443
2016-08-02	53.39	53.58	52.90	52.96	5447498
2016-08-03	52.64	53.89	52.54	53.57	5024408
2016-08-04	53.68	55.79	53.51	55.45	9027277
2016-08-05	55.20	55.45	54.04	54.21	6582278
2016-08-08	54.02	54.23	52.93	53.25	7829867
2016-08-09	53.58	54.16	53.33	53.45	5577863
2016-08-10	53.21	53.48	52.15	52.61	7133254
2016-08-11	53.02	53.52	52.84	53.42	5859819
2016-08-12	53.13	54.04	53.01	53.86	6969655
2016-08-15	54.26	55.39	53.89	54.54	8082659
2016-08-16	54.44	54.83	53.63	53.79	8075612
2016-08-17	53.60	53.82	52.65	52.74	6645140
2016-08-18	53.29	53.64	52.79	53.05	4665594
2016-08-19	53.32	53.59	52.87	52.99	3548116
2016-08-22	53.13	53.78	53.07	53.48	3440051
2016-08-23	53.45	53.84	53.11	53.20	3437298
2016-08-24	53.53	53.96	49.87	51.63	16140806
2016-08-25	51.43	52.29	51.11	51.20	10660352
2016-08-26	51.35	51.98	51.14	51.55	5395826
2016-08-29	51.39	51.49	50.42	50.75	6221066
2016-08-30	50.60	50.95	50.38	50.56	5867294
2016-08-31	50.62	50.62	50.17	50.39	6549945
2016-09-01	50.18	51.21	50.15	50.90	7272777
2016-09-02	51.94	51.94	50.68	51.22	5682168
2016-09-06	51.26	51.80	51.04	51.33	7258849
2016-09-07	51.11	51.45	50.67	51.29	5737819
2016-09-08	51.35	51.79	50.93	51.04	4830119
2016-09-09	50.74	50.88	50.15	50.21	5846558
2016-09-12	50.20	51.79	50.15	51.56	4640140
2016-09-13	51.37	51.68	50.85	51.54	3518088
2016-09-14	51.81	52.66	51.62	51.95	5628454
2016-09-15	52.02	52.28	51.40	51.90	3568438
2016-09-16	51.89	52.01	51.45	51.74	4650728
2016-09-19	51.51	51.61	50.58	50.70	3598264
2016-09-20	50.86	50.89	50.36	50.36	3440644
2016-09-21	50.33	50.71	50.04	50.48	3351448
2016-09-22	50.65	51.45	50.60	51.23	2969972
2016-09-23	51.01	51.51	50.85	51.47	3127561
2016-09-26	51.11	51.15	50.12	50.27	4242259
2016-09-27	50.06	50.57	49.30	49.47	6099387
2016-09-28	49.68	49.86	48.48	48.68	9151610
2016-09-29	48.82	48.88	46.08	46.29	20781014
2016-09-30	46.36	46.76	45.76	46.01	13279547
2016-10-03	46.34	46.51	45.44	45.68	8181096
2016-10-04	46.01	46.09	44.98	45.26	7439252
2016-10-05	45.79	45.95	44.60	45.19	9511822
2016-10-06	45.31	45.60	44.92	45.40	5953975
2016-10-07	45.54	45.71	44.96	45.06	4526179
2016-10-10	45.76	45.85	44.89	45.04	6864572
2016-10-11	45.06	45.14	44.23	44.56	6089256
2016-10-12	44.51	44.76	44.00	44.12	4586676
2016-10-13	43.82	44.64	43.80	44.28	6948156
2016-10-14	44.49	44.49	42.95	42.96	7360771
2016-10-17	42.98	43.13	41.67	41.79	11290701
2016-10-18	42.01	43.43	41.92	43.26	11232837
2016-10-19	43.22	43.47	42.83	43.34	7221339
2016-10-20	43.29	44.32	43.13	44.21	9170052
2016-10-21	44.08	44.30	43.55	44.00	5860721
2016-10-24	43.71	44.15	43.34	43.50	6470676
2016-10-25	43.34	44.42	43.29	43.85	12979309
2016-10-26	43.76	44.26	43.27	43.36	3594206
2016-10-27	43.73	43.81	43.03	43.15	4736799
2016-10-28	43.00	43.10	42.11	42.32	6195074
2016-10-31	41.94	42.76	41.75	42.74	27345524
2016-11-01	42.70	43.55	42.55	43.12	7778008
2016-11-02	43.15	44.13	43.08	43.33	7977500
2016-11-03	43.34	43.46	37.82	39.20	40938034
2016-11-04	39.76	40.78	39.20	40.24	16322657
2016-11-07	40.50	40.95	40.11	40.78	8565105
2016-11-08	39.45	39.65	38.60	38.77	14442248
2016-11-09	42.49	42.90	39.69	39.97	30730084
2016-11-10	40.54	41.63	40.02	40.06	12173791
2016-11-11	40.38	40.80	39.59	40.65	5830216
2016-11-14	40.22	41.19	39.92	41.03	11175944
2016-11-15	39.48	39.50	37.25	37.60	27149257
2016-11-16	37.78	38.49	37.40	38.07	18396998
2016-11-17	38.26	39.41	38.01	38.89	9721567
2016-11-18	39.00	39.08	38.50	38.56	6477070
2016-11-21	38.69	38.89	38.46	38.80	6112312
2016-11-22	38.50	38.69	37.56	37.83	10562786
2016-11-23	37.48	38.11	37.12	38.11	6568672
2016-11-25	38.20	38.48	38.01	38.21	2320788
2016-11-28	38.16	38.40	38.04	38.15	4883086
2016-11-29	38.17	38.49	37.71	37.86	5516929
2016-11-30	37.79	38.38	37.40	37.36	10812625
2016-12-01	37.40	37.68	36.56	36.57	6557776
2016-12-02	36.70	37.11	36.41	36.53	6924116
2016-12-05	36.65	37.18	36.40	37.04	6751513
2016-12-06	35.33	35.95	34.57	35.03	30830747
2016-12-07	35.29	35.32	34.62	35.27	10408219
2016-12-08	35.40	36.48	35.22	35.91	11320862
2016-12-09	36.22	36.86	36.15	36.30	7696056
2016-12-12	36.37	37.69	36.36	37.25	8814291
2016-12-13	37.58	37.79	37.39	37.66	6750199
2016-12-14	37.30	37.51	36.54	37.00	10609123
2016-12-15	36.78	37.56	36.42	36.73	6696413
2016-12-16	36.96	36.98	36.30	36.51	5486358
2016-12-19	36.48	36.87	36.40	36.57	5114182
2016-12-20	36.63	36.78	36.03	36.25	4664224
2016-12-21	36.25	36.48	36.03	36.37	3549025
2016-12-22	36.49	37.39	36.35	36.91	5832829
2016-12-23	36.91	36.95	36.46	36.82	2814381
2016-12-27	36.64	36.82	36.26	36.34	4335138
2016-12-28	36.32	36.46	35.85	35.93	4658676
2016-12-29	35.85	36.26	35.81	36.08	3618055
2016-12-30	36.00	36.43	35.92	36.25	4945314
2017-01-03	36.69	37.48	36.45	37.48	6946245
2017-01-04	38.06	38.31	37.58	37.74	6624672
2017-01-05	37.96	38.15	37.29	37.96	4983709
2017-01-06	36.90	36.98	35.00	35.10	33846514
2017-01-09	35.15	35.44	34.93	35.06	11741870
2017-01-10	35.05	35.26	34.60	35.20	11956915
2017-01-11	35.16	35.49	33.56	34.28	15639638
2017-01-12	34.27	34.69	33.93	33.94	10755474
2017-01-13	34.25	34.47	33.86	33.97	12592066
2017-01-17	34.05	34.12	33.62	33.75	9978935
2017-01-18	33.90	34.20	33.73	34.10	10017866
2017-01-19	33.98	34.09	33.46	33.47	7498760
2017-01-20	33.42	33.57	33.16	33.23	8444310
2017-01-23	33.08	33.10	32.11	32.71	14134967
2017-01-24	32.79	32.94	32.34	32.60	10457337
2017-01-25	32.68	33.99	32.62	33.68	12863681
2017-01-26	33.90	34.21	33.58	33.93	10699134
2017-01-27	34.05	34.77	34.01	34.59	10950907
2017-01-30	34.48	34.99	34.20	34.52	7659746
2017-01-31	32.35	33.69	32.19	33.43	36904037
2017-02-01	34.20	34.76	33.71	34.69	17253392
2017-02-02	34.30	34.53	33.95	34.19	10763707
2017-02-03	34.48	34.58	34.01	34.44	7294088
2017-02-06	34.20	34.49	34.01	34.35	5628706
2017-02-07	33.50	33.52	32.08	32.19	35906738
2017-02-08	32.20	32.96	31.90	32.38	15233646
2017-02-09	32.55	32.85	32.19	32.25	9257568
2017-02-10	32.00	32.50	31.92	32.19	13823830
2017-02-13	33.43	34.95	33.25	34.00	22869936
2017-02-14	33.83	35.08	33.65	34.90	16688054
2017-02-15	34.94	37.02	34.92	36.77	21670993
2017-02-16	36.40	36.59	35.52	35.81	14532756
2017-02-17	35.82	36.01	35.17	35.20	7883790
2017-02-21	37.47	37.94	36.10	36.65	25866456
2017-02-22	36.50	36.69	35.96	35.97	6933471
2017-02-23	35.83	36.20	35.67	35.82	6348834
2017-02-24	35.80	35.91	35.27	35.38	6115394
2017-02-27	35.40	35.88	35.22	35.41	5735104
2017-02-28	35.25	35.48	34.86	35.02	6448687
2017-03-01	35.51	35.64	34.92	35.01	7782316
2017-03-02	34.75	35.01	34.66	34.80	5054267
2017-03-03	34.97	35.05	34.47	34.70	6860084
2017-03-06	34.43	34.49	33.31	33.39	11790111
2017-03-07	33.01	33.32	32.55	33.18	9298378
2017-03-08	33.45	33.55	32.70	32.83	7744681
2017-03-09	32.96	33.34	32.78	32.96	7186411
2017-03-10	33.35	33.54	33.07	33.39	4234261
2017-03-13	33.52	33.54	32.92	33.30	3987289
2017-03-14	33.13	33.74	33.07	33.65	5186861
2017-03-15	33.84	34.52	33.80	34.34	9118249
2017-03-16	34.19	34.38	33.65	33.93	4717735
2017-03-17	33.97	34.09	33.64	33.64	4486627
2017-03-20	33.69	33.75	33.39	33.59	4477392
2017-03-21	33.56	33.68	32.36	32.53	9261827
2017-03-22	32.60	32.68	32.16	32.61	5526316
2017-03-23	32.71	33.25	32.65	32.73	4851674
2017-03-24	32.71	32.85	32.34	32.76	4130431
2017-03-27	32.36	33.19	32.26	33.03	5676623
2017-03-28	33.00	33.20	32.79	32.96	4598151
2017-03-29	32.95	33.25	32.84	33.05	4336780
2017-03-30	33.01	33.05	32.63	32.71	5174259
2017-03-31	32.72	32.84	31.98	32.09	10839891
2017-04-03	32.17	32.38	31.98	32.19	4108126
2017-04-04	32.77	32.80	31.95	32.00	6617605
2017-04-05	32.01	32.32	31.90	31.93	4571990
2017-04-06	32.00	32.39	31.91	32.35	5702105
2017-04-07	32.27	32.94	31.97	32.31	5568395
2017-04-10	32.51	32.79	32.36	32.51	5158692
2017-04-11	32.69	32.69	32.11	32.14	4089044
2017-04-12	32.00	32.18	31.90	32.12	4451153
2017-04-13	32.05	32.24	31.93	32.06	3305277
2017-04-17	32.19	32.25	31.96	32.15	2386784
2017-04-18	31.88	31.94	30.86	30.99	9610352
2017-04-19	31.10	31.18	30.64	30.70	5563209
2017-04-20	30.76	30.95	30.57	30.76	5850677
2017-04-21	30.83	31.22	30.80	31.13	6457490
2017-04-24	31.41	31.92	31.40	31.60	6457256
2017-04-25	31.31	31.40	30.22	30.76	17095275
2017-04-26	30.80	31.67	30.80	31.28	7718236
2017-04-27	31.52	31.88	31.28	31.73	3960843
2017-04-28	31.94	31.94	31.30	31.58	5029186
2017-05-01	31.51	31.70	31.28	31.57	4723531
2017-05-02	31.77	32.33	31.32	32.11	5110206
2017-05-03	31.80	31.89	30.66	30.72	11453632
2017-05-04	30.87	31.15	30.68	30.87	6093435
2017-05-05	31.04	31.16	30.71	31.14	5403345
2017-05-08	31.13	31.31	30.75	30.79	3930793
2017-05-09	31.03	31.53	30.75	31.15	7246065
2017-05-10	31.40	31.46	30.25	31.36	11220885
2017-05-11	30.64	32.32	30.20	32.00	15682173
2017-05-12	32.17	32.48	31.72	31.89	7685821
2017-05-15	31.93	32.47	31.85	32.31	6670396
2017-05-16	32.41	32.45	31.78	31.78	6830463
2017-05-17	31.54	31.65	30.27	30.30	9560559
2017-05-18	30.58	30.59	29.46	29.67	12774785
2017-05-19	29.97	30.32	29.77	29.88	6837844
2017-05-22	29.92	30.06	29.36	29.44	6178960
2017-05-23	29.26	29.29	28.47	28.76	14913082
2017-05-24	28.57	29.15	28.06	28.98	14427470
2017-05-25	28.84	29.05	28.52	28.71	8204213
2017-05-26	28.70	28.71	28.25	28.50	6215511
2017-05-30	28.55	28.72	27.76	27.82	10641124
2017-05-31	28.36	28.49	27.60	27.52	15180705
2017-06-01	27.86	29.22	27.86	29.01	13393282
2017-06-02	29.41	29.66	28.85	29.03	8300515
2017-06-05	28.94	29.31	28.44	28.99	7427795
2017-06-06	28.77	28.87	28.32	28.75	6430830
2017-06-07	28.90	29.43	28.62	28.78	10149625
2017-06-08	28.91	29.68	28.81	29.53	11231433
2017-06-09	29.86	30.32	29.64	30.22	11414906
2017-06-12	30.28	30.92	30.23	30.44	8401472
2017-06-13	30.67	30.86	30.26	30.52	5052650
2017-06-14	30.60	30.70	30.36	30.67	4835086
2017-06-15	31.02	31.83	30.36	30.43	11461356
2017-06-16	30.69	30.93	30.03	30.92	6067544
2017-06-19	31.04	31.44	30.87	31.33	5539368
2017-06-20	31.17	31.56	30.96	31.37	4563739
2017-06-21	31.48	31.60	30.90	31.05	7337301
2017-06-22	31.27	32.57	31.21	32.52	11002452
2017-06-23	32.55	32.81	32.30	32.61	5603626
2017-06-26	32.81	33.41	32.77	32.95	6896511
2017-06-27	33.09	33.09	32.10	32.16	5244417
2017-06-28	32.31	33.08	32.30	32.81	5143640
2017-06-29	32.99	33.53	32.77	32.83	6595458
2017-06-30	32.85	33.41	32.53	33.22	5458656
2017-07-03	33.24	33.57	33.21	33.31	2116841
2017-07-05	33.35	33.45	32.28	32.71	6079440
2017-07-06	32.43	32.50	31.70	31.77	5289471
2017-07-07	32.00	32.05	31.15	31.54	5054815
2017-07-10	31.49	31.59	31.03	31.17	7056170
2017-07-11	31.07	31.36	30.80	30.97	5134670
2017-07-12	31.20	32.13	30.94	32.09	10417087
2017-07-13	32.68	33.82	32.18	33.19	20802520
2017-07-14	33.19	33.39	31.57	31.90	15950140
2017-07-17	31.30	32.08	31.01	31.83	7793682
2017-07-18	31.90	32.27	31.51	31.95	5314284
2017-07-19	32.00	32.26	31.68	31.92	3992564
2017-07-20	32.12	32.74	32.03	32.43	5753562
2017-07-21	32.40	32.65	32.23	32.64	3251371
2017-07-24	32.44	32.78	32.31	32.47	4106220
2017-07-25	32.51	32.91	32.50	32.76	4028676
2017-07-26	32.78	33.18	32.58	33.04	4194510
2017-07-27	33.12	33.24	32.14	32.45	7325886
2017-07-28	32.37	32.44	32.09	32.34	4046745
2017-07-31	32.26	32.51	32.00	32.17	4863738
2017-08-01	32.26	32.33	31.68	31.86	6224463
2017-08-02	31.56	31.58	30.80	31.25	9178193
2017-08-03	25.75	26.37	23.33	23.75	106521764
2017-08-04	22.68	22.75	20.41	20.60	93317085
2017-08-07	19.97	20.14	18.50	18.59	85169663
2017-08-08	19.14	19.42	18.21	18.29	51308881
2017-08-09	18.49	18.49	17.47	17.50	60133256
2017-08-10	17.75	17.94	17.12	17.19	41575694
2017-08-11	17.21	17.45	16.81	17.30	25100576
2017-08-14	17.52	17.78	17.06	17.16	20226495
2017-08-15	17.21	18.01	17.07	17.97	22655047
2017-08-16	17.95	18.01	17.22	17.49	24940389
2017-08-17	17.54	17.75	17.08	17.10	12988997
2017-08-18	17.14	17.53	17.10	17.30	9162890
2017-08-21	17.22	17.31	16.89	17.04	11713750
2017-08-22	16.94	17.47	16.73	17.01	14915549
2017-08-23	17.01	17.02	16.45	16.49	19962217
2017-08-24	16.03	16.63	15.85	16.28	23111099
2017-08-25	16.31	16.56	16.17	16.21	11590321
2017-08-28	16.25	16.31	15.72	15.93	17771092
2017-08-29	15.75	15.83	15.45	15.77	15517446
2017-08-30	15.82	15.91	15.32	15.46	19484318
2017-08-31	15.74	16.28	15.65	15.86	32677800
2017-09-01	15.94	16.16	15.75	15.90	20045149
2017-09-05	15.93	16.11	15.32	15.41	21149618
2017-09-06	15.39	15.58	15.22	15.52	13418644
2017-09-07	15.62	15.85	15.44	15.47	13320567
2017-09-08	15.42	15.56	15.26	15.50	14843067
2017-09-11	17.88	19.24	17.33	18.50	98546039
2017-09-12	19.95	20.10	18.72	19.33	59705100
2017-09-13	19.15	19.55	18.73	18.86	24440533
2017-09-14	18.97	19.22	18.13	18.36	18316085
2017-09-15	18.48	18.52	17.81	18.10	20967151
2017-09-18	18.10	18.14	16.81	16.99	33252841
2017-09-19	17.09	17.33	17.02	17.19	20468646
2017-09-20	17.25	17.54	16.96	17.11	16367070
2017-09-21	17.14	17.33	16.91	17.15	15443089
2017-09-22	17.21	17.32	17.05	17.19	8986279
2017-09-25	17.23	17.42	17.07	17.17	9897275
2017-09-26	17.31	17.42	17.17	17.26	8254793
2017-09-27	17.32	17.75	17.23	17.62	13788512
2017-09-28	17.73	17.86	17.00	17.16	20799539
2017-09-29	17.15	17.75	17.15	17.60	12963884
2017-10-02	17.65	18.77	17.65	18.47	24053090
2017-10-03	18.88	19.16	18.14	18.82	22565501
2017-10-04	16.33	16.74	16.05	16.08	79187782
2017-10-05	16.10	16.15	15.58	15.68	37585420
2017-10-06	15.68	15.97	15.67	15.94	19658567
2017-10-09	16.00	16.15	15.75	15.77	172072060
2017-10-10	15.81	15.95	15.64	15.89	12372657
2017-10-11	15.93	15.95	15.70	15.76	8605676
2017-10-12	15.80	15.82	15.03	15.15	20246363
2017-10-13	15.18	15.22	14.30	14.98	27439869
2017-10-16	15.12	15.15	14.53	14.71	22592517
2017-10-17	14.75	14.97	14.58	14.74	14505674
2017-10-18	14.80	14.94	14.40	14.62	17283192
2017-10-19	14.59	14.97	14.47	14.93	14599142
2017-10-20	14.94	14.99	14.73	14.90	13292865
2017-10-23	14.93	14.95	14.51	14.54	14013297
2017-10-24	14.57	14.58	14.20	14.28	16823270
2017-10-25	14.28	14.28	13.52	13.93	23280141
2017-10-26	13.76	14.01	13.66	13.69	16680128
2017-10-27	13.77	13.77	13.26	13.32	16893728
2017-10-30	13.36	14.00	13.34	13.55	23250514
2017-10-31	13.85	14.12	13.37	13.80	32370098
2017-11-01	13.55	14.08	13.38	14.02	25761439
2017-11-02	11.98	12.24	10.85	11.23	117607564
2017-11-03	10.96	11.71	10.91	11.40	53092575
2017-11-06	11.94	12.57	11.82	12.41	60727589
2017-11-07	12.12	12.18	11.63	11.69	31373260
2017-11-08	11.69	12.03	11.41	11.83	23480005
2017-11-09	11.49	11.98	11.49	11.85	21124396
2017-11-10	11.81	11.96	11.50	11.78	16789929
2017-11-13	11.59	11.85	11.44	11.74	16182039
2017-11-14	11.66	11.85	11.52	11.75	13825944
2017-11-15	11.68	12.66	11.49	12.60	34875467
2017-11-16	12.43	12.82	12.40	12.79	27048828
2017-11-17	12.73	13.96	12.71	13.84	40802531
2017-11-20	13.82	13.84	12.97	13.08	23625988
2017-11-21	13.11	13.43	13.00	13.33	14440479
2017-11-22	13.29	13.73	13.29	13.48	11806908
2017-11-24	13.95	14.28	13.56	13.62	15935601
2017-11-27	13.99	14.68	13.97	14.65	40020104
2017-11-28	14.95	15.03	14.31	14.69	26393231
2017-11-29	14.81	15.10	14.75	15.07	21747832
2017-11-30	15.05	15.15	14.61	14.82	18898851
2017-12-01	14.89	15.80	14.80	15.26	26518475
2017-12-04	15.37	15.56	15.01	15.05	12780598
2017-12-05	15.06	15.38	14.84	14.32	10220158
2017-12-06	15.06	15.17	14.04	14.32	22053688
2017-12-07	14.38	15.17	14.38	15.00	15848049
2017-12-08	15.15	16.33	15.15	16.06	37016742
2017-12-11	16.19	16.74	16.05	16.44	21745401
2017-12-12	16.25	16.72	16.17	16.52	24607871
2017-12-13	16.53	16.60	15.33	15.70	30494573
2017-12-14	18.32	18.54	15.70	17.30	113804828
2017-12-15	17.81	18.70	17.50	18.61	66141613
2017-12-18	18.33	19.24	18.33	18.52	32664503
2017-12-19	18.40	18.51	17.64	17.90	25882384
2017-12-20	17.94	18.14	17.30	17.45	22214192
2017-12-21	17.30	18.53	17.29	18.50	23138255
2017-12-22	18.47	18.89	18.36	18.75	16124678
2017-12-26	18.91	19.31	18.88	18.92	17829394
2017-12-27	18.93	19.18	18.78	19.10	14201883
2017-12-28	18.95	19.04	18.81	19.00	11386942
2017-12-29	18.98	19.13	18.95	18.95	10559214
2018-01-02	18.76	19.22	18.56	19.11	17464555
2018-01-03	18.92	19.33	18.70	19.13	22766857
2018-01-04	19.47	19.75	19.09	19.58	22939160
2018-01-05	19.45	19.62	19.17	19.22	13273518
2018-01-08	19.31	19.39	18.87	19.12	12056428
2018-01-09	19.35	19.65	19.15	19.37	19476176
2018-01-10	19.44	20.28	19.33	20.04	32640576
2018-01-11	20.38	21.75	20.26	21.74	35280893
2018-01-12	21.75	22.64	21.65	22.07	40555440
2018-01-16	22.00	22.25	21.15	21.41	24637331
2018-01-17	21.31	21.61	20.88	21.48	17032999
2018-01-18	21.05	21.14	20.27	20.71	27964019
2018-01-19	20.78	21.25	20.14	20.70	21428408
2018-01-22	20.17	21.39	20.15	21.02	20759294
2018-01-23	20.75	21.22	20.72	20.95	10181591
2018-01-24	20.83	20.99	20.21	20.57	14828858
2018-01-25	20.63	21.19	20.40	21.16	9374382
2018-01-26	21.20	21.68	21.17	21.33	10299459
2018-01-29	21.29	21.84	21.07	21.61	10368863
2018-01-30	20.31	20.86	20.01	20.65	17896482
2018-01-31	20.69	20.98	20.16	20.41	15044200
2018-02-01	20.62	21.60	20.42	21.18	16406299
2018-02-02	20.81	21.02	20.35	20.57	14592143
2018-02-05	20.11	20.33	19.05	19.74	18607172
2018-02-06	19.30	20.40	19.12	20.40	15922818
2018-02-07	20.26	21.00	20.19	20.85	17121579
2018-02-08	18.40	19.95	18.24	18.64	48797931
2018-02-09	18.50	18.85	17.75	18.61	21763501
2018-02-12	18.91	19.66	18.65	19.27	16654863
2018-02-13	18.83	19.18	18.36	18.52	18880985
2018-02-14	18.44	19.48	18.35	19.33	16911368
2018-02-15	21.02	21.56	20.52	20.81	50279407
2018-02-16	21.04	21.10	20.75	20.90	14772734
2018-02-20	20.80	20.87	19.79	19.98	17815403
2018-02-21	19.98	20.61	19.70	20.09	13951476
2018-02-22	20.14	20.24	19.67	19.80	8477059
2018-02-23	19.94	20.14	19.81	20.04	7269429
2018-02-26	19.84	20.14	19.45	20.00	15048464
2018-02-27	20.00	20.22	19.30	19.38	11122502
2018-02-28	19.56	19.62	18.71	18.72	13329969
2018-03-01	18.71	19.13	18.38	18.87	11166223
2018-03-02	18.86	19.27	18.47	19.16	9735363
2018-03-05	19.21	19.49	19.19	19.33	8323301
2018-03-06	19.42	19.46	18.94	19.18	7106485
2018-03-07	18.92	19.14	18.57	19.07	9575810
2018-03-08	19.05	19.19	18.97	19.12	11729540
2018-03-09	19.16	19.33	18.98	19.18	7848472
2018-03-12	19.14	19.59	19.11	19.50	10327591
2018-03-13	19.34	19.70	19.28	19.32	9741550
2018-03-14	19.35	19.40	18.50	18.57	12239415
2018-03-15	18.60	18.67	17.82	18.05	17089774
2018-03-16	18.00	18.92	17.90	18.37	16837271
2018-03-19	18.37	18.52	17.67	17.91	9961379
2018-03-20	17.92	18.01	17.25	17.68	14400167
2018-03-21	17.63	17.79	17.24	17.60	10341608
2018-03-22	17.39	17.95	17.30	17.31	7895222
2018-03-23	17.32	17.41	16.91	16.91	11483806
2018-03-26	17.09	17.13	16.48	16.87	10983226
2018-03-27	17.00	17.20	16.60	16.68	8862359
2018-03-28	16.84	17.25	16.72	17.04	8534302
2018-03-29	17.18	17.20	16.91	17.09	8311410
2018-04-02	17.03	17.08	16.35	16.77	10845900
2018-04-03	16.87	17.05	16.46	16.95	6480976
2018-04-04	16.66	17.30	16.62	17.24	6203369
2018-04-05	17.40	17.44	17.03	17.22	8394569
2018-04-06	17.02	17.17	16.64	16.88	6183976
2018-04-09	16.98	17.36	16.80	17.13	8461209
2018-04-10	17.42	17.99	17.41	17.88	12821675
2018-04-11	17.70	18.18	17.68	17.99	12154787
2018-04-12	18.24	18.42	18.14	18.18	9160612
2018-04-13	18.41	18.41	17.80	18.05	6790702
2018-04-16	18.10	18.15	17.88	18.06	5195320
2018-04-17	18.04	18.08	17.74	17.84	6882260
2018-04-18	17.97	18.01	17.81	17.92	4709870
2018-04-19	17.93	18.03	17.29	17.71	10261466
2018-04-20	17.85	17.99	17.72	17.82	8379213
2018-04-23	17.85	18.04	17.72	17.85	6831195
2018-04-24	17.81	18.39	17.49	17.56	11732968
2018-04-25	17.53	17.58	16.97	17.27	8111882
2018-04-26	17.32	17.80	17.08	17.67	11937998
2018-04-27	17.80	17.97	17.52	17.83	7773581
2018-04-30	17.69	18.54	17.68	17.98	17213334
2018-05-01	17.95	18.80	17.95	18.71	15818296
2018-05-02	18.69	18.90	18.57	18.60	15162782
2018-05-03	19.26	19.50	17.59	17.78	35952927
2018-05-04	18.00	18.01	16.97	17.83	19621516
2018-05-07	18.05	18.87	17.96	18.62	18731743
2018-05-08	18.64	19.29	18.62	18.90	12597575
2018-05-09	19.08	19.35	18.82	19.33	10806431
2018-05-10	19.23	19.48	19.18	19.24	7288468
2018-05-11	19.25	19.40	18.96	19.31	8097632
2018-05-14	19.79	20.74	19.76	20.38	23779177
2018-05-15	20.25	20.55	20.12	20.30	9426987
2018-05-16	21.20	21.36	20.75	20.88	23903983
2018-05-17	21.10	21.20	20.62	21.12	13746991
2018-05-18	21.09	21.35	20.90	21.23	11146552
2018-05-21	21.49	21.49	20.94	21.09	8690912
2018-05-22	21.19	21.22	20.94	21.00	8729246
2018-05-23	20.86	21.35	20.73	21.15	9857465
2018-05-24	21.35	21.72	21.26	21.63	15128478
2018-05-25	21.57	22.18	21.55	22.18	13239575
2018-05-29	22.00	22.05	21.18	21.54	11687283
2018-05-30	21.53	21.76	21.51	21.65	9173514
2018-05-31	21.65	21.88	21.43	21.50	10447836
2018-06-01	21.63	22.14	21.61	21.89	17940639
2018-06-04	21.90	21.95	21.37	21.68	8087312
2018-06-05	21.58	21.80	21.48	21.52	6884723
2018-06-06	21.50	21.92	21.25	21.80	15414857
2018-06-07	21.76	21.89	21.59	21.89	10252062
2018-06-08	21.85	23.17	21.82	23.11	22321602
2018-06-11	23.26	23.48	22.76	23.19	11673421
2018-06-12	23.21	24.42	23.18	24.02	18129311
2018-06-13	24.22	24.50	23.73	24.33	11046564
2018-06-14	24.20	24.26	23.31	23.78	12436846
2018-06-15	23.45	23.95	23.34	23.76	7577540
2018-06-18	23.77	24.27	23.54	24.22	9018203
2018-06-19	24.19	24.25	23.57	24.05	8745241
2018-06-20	24.23	24.78	24.05	24.28	7926986
2018-06-21	24.28	24.60	23.93	24.01	10433697
2018-06-22	24.05	24.20	23.91	23.99	4363546
2018-06-25	23.99	24.40	23.30	23.57	8453878
2018-06-26	23.73	23.78	23.10	23.62	8864745
2018-06-27	23.62	24.27	23.57	23.64	7915546
2018-06-28	23.52	24.71	23.50	24.71	14804979
2018-06-29	24.90	25.14	24.31	24.32	12675344
2018-07-02	24.04	24.47	23.90	24.47	6222618
2018-07-03	24.60	25.10	24.43	24.70	5774459
2018-07-05	24.77	24.85	23.84	23.92	12215469
2018-07-06	23.92	24.30	23.77	24.13	8202408
2018-07-09	24.07	24.29	23.93	24.25	10339776
2018-07-10	24.26	24.43	24.11	24.14	6319168
2018-07-11	23.93	23.93	23.42	23.75	8813673
2018-07-12	23.89	24.08	23.66	23.73	7073824
2018-07-13	23.64	23.74	23.10	23.29	9083267
2018-07-16	23.34	23.51	23.10	23.30	6314754
2018-07-17	23.15	23.42	23.12	23.13	5131374
2018-07-18	22.92	23.63	22.50	23.53	7559148
2018-07-19	23.34	23.52	22.93	23.06	5714844
2018-07-20	23.16	23.33	22.93	22.93	4497750
2018-07-23	22.88	23.41	22.85	23.18	7120249
2018-07-24	23.46	23.60	23.13	23.18	5709671
2018-07-25	23.31	23.84	23.19	23.70	7549631
2018-07-26	23.81	23.90	23.51	23.70	6846343
2018-07-27	23.70	23.75	22.95	23.14	6912270
2018-07-30	23.34	23.89	23.30	23.73	8070908
2018-07-31	23.73	24.15	23.63	23.94	6893209
2018-08-01	23.91	24.16	23.76	23.87	11527008
2018-08-02	22.88	23.37	21.31	21.61	34892180
2018-08-03	21.67	22.20	21.36	22.17	9847550
2018-08-06	22.25	23.21	21.94	22.11	17462818
2018-08-07	22.50	23.45	22.45	23.27	11422250
2018-08-08	23.44	23.70	22.41	22.57	12309144
2018-08-09	22.79	22.85	22.25	22.33	8689708
2018-08-10	22.18	22.59	22.16	22.48	4126195
2018-08-13	22.52	22.71	21.87	21.95	11266904
2018-08-14	22.06	22.14	21.82	22.12	8342567
2018-08-15	22.41	22.56	21.70	22.47	9119695
2018-08-16	22.72	24.29	22.47	24.11	29609626
2018-08-17	24.17	24.37	23.45	24.22	16476663
2018-08-20	24.41	25.66	24.30	25.65	17820817
2018-08-21	25.73	25.96	25.01	25.17	12782073
2018-08-22	25.10	25.10	24.27	24.51	12602420
2018-08-23	24.50	24.59	23.72	23.80	20025936
2018-08-24	23.91	23.99	22.92	23.02	15230431
2018-08-27	23.35	23.44	22.91	23.08	12530984
2018-08-28	23.10	23.71	22.86	23.48	10586757
2018-08-29	23.44	23.45	23.05	23.29	6408030
2018-08-30	23.33	23.51	23.05	23.13	5542042
2018-08-31	23.03	23.20	22.86	22.91	5365923
2018-09-04	22.72	22.89	22.35	22.70	8611450
2018-09-05	22.58	22.92	22.45	22.64	6848178
2018-09-06	22.60	22.67	21.55	21.75	16139722
2018-09-07	21.30	21.80	21.02	21.50	9728467
2018-09-10	21.63	21.69	21.05	21.06	7659642
2018-09-11	21.00	22.05	20.90	21.88	13709120
2018-09-12	22.00	22.37	21.81	22.20	10730260
2018-09-13	22.44	22.57	22.18	22.21	10367687
2018-09-14	22.45	22.89	21.88	22.85	11568436
2018-09-17	24.10	24.54	23.32	23.43	29339362
2018-09-18	23.29	24.51	23.08	24.46	21119177
2018-09-19	24.46	25.13	24.31	24.64	17166026
2018-09-20	24.61	25.00	24.52	24.83	9173315
2018-09-21	24.75	24.96	24.24	24.36	9309535
2018-09-24	24.24	24.41	23.62	23.86	9955633
2018-09-25	23.89	24.20	23.25	23.27	8762591
2018-09-26	23.25	23.28	21.63	21.96	27724693
2018-09-27	22.00	22.02	21.20	21.24	22620114
2018-09-28	21.28	21.62	21.24	21.54	11427709
2018-10-01	22.01	22.16	21.42	21.46	15534176
2018-10-02	21.50	22.26	21.42	21.81	16055178
2018-10-03	22.09	22.10	21.51	21.61	11000450
2018-10-04	21.62	22.19	21.62	21.84	13771569
2018-10-05	21.75	21.80	21.13	21.50	7280874
2018-10-08	21.46	21.61	21.00	21.37	8214084
2018-10-09	21.36	21.48	20.71	21.23	11467044
2018-10-10	21.05	21.34	20.92	21.08	8793250
2018-10-11	20.81	21.10	20.31	20.45	12138541
2018-10-12	20.89	21.55	20.78	21.38	11357027
2018-10-15	21.32	21.79	21.30	21.74	7880827
2018-10-16	21.92	22.28	21.91	22.26	5488108
2018-10-17	21.70	21.70	20.87	21.19	13095197
2018-10-18	21.28	21.88	21.14	21.27	10095039
2018-10-19	21.37	21.77	21.31	21.43	4090659
2018-10-22	21.51	21.61	21.20	21.23	8304949
2018-10-23	20.70	21.46	20.57	21.24	9028387
2018-10-24	21.15	21.49	19.76	19.81	9782950
2018-10-25	19.83	20.62	19.83	20.30	6477070
2018-10-26	19.86	20.09	19.34	19.70	11643243
2018-10-29	19.90	20.28	19.30	19.58	8241140
2018-10-30	19.66	19.96	19.38	19.76	8088769
2018-10-31	19.79	20.30	19.51	19.98	16059067
2018-11-01	21.16	23.08	21.00	23.00	27303989
2018-11-02	22.86	23.33	22.48	22.59	11392265
2018-11-05	23.00	23.34	21.98	22.85	18399866
2018-11-06	23.12	23.32	22.81	23.09	9749853
2018-11-07	23.10	23.73	23.03	23.73	9748530
2018-11-08	23.50	23.97	23.25	23.84	11337258
2018-11-09	23.64	23.68	22.97	23.45	6637061
2018-11-12	23.50	23.81	23.30	23.69	7393159
2018-11-13	23.59	23.97	23.38	23.53	13578454
2018-11-14	23.60	23.75	22.46	22.67	11834978
2018-11-15	22.66	22.81	22.06	22.62	12978253
2018-11-16	22.49	22.83	22.12	22.25	9454689
2018-11-19	22.14	22.35	21.65	22.00	8370734
2018-11-20	21.58	22.13	21.58	21.77	8310651
2018-11-21	21.92	22.28	21.90	22.04	5634084
2018-11-23	21.87	22.28	21.83	21.94	1536107
2018-11-26	22.07	22.29	21.70	21.86	7666995
2018-11-27	21.85	21.89	21.42	21.80	11243614
2018-11-28	21.80	21.88	21.47	21.84	8635621
2018-11-29	21.78	22.02	21.73	21.90	11050051
2018-11-30	21.89	21.96	21.53	21.54	7217489
2018-12-03	21.89	22.02	21.48	21.59	8370146
2018-12-04	21.52	21.57	20.53	20.55	12206662
2018-12-06	20.34	20.34	19.42	20.26	17275108
2018-12-07	20.19	20.33	19.37	19.41	9160583
2018-12-10	18.95	18.95	17.83	18.44	23821486
2018-12-11	18.69	18.69	18.17	18.51	15146121
2018-12-12	18.76	19.34	18.76	18.99	12228683
2018-12-13	19.05	19.29	18.94	19.02	8942906
2018-12-14	18.86	19.16	18.28	18.46	9608849
2018-12-17	18.45	18.45	17.60	17.65	16778782
2018-12-18	17.71	17.94	17.00	17.01	13648472
2018-12-19	17.17	17.30	16.10	16.29	28008196
2018-12-20	16.25	16.63	15.56	15.89	20734118
2018-12-21	15.86	15.86	14.78	15.10	24807463
2018-12-24	14.88	14.96	14.59	14.59	11590197
2018-12-26	15.06	15.87	14.72	15.82	18208621
2018-12-27	15.46	15.65	15.00	15.64	11856678
2018-12-28	15.70	15.90	15.50	15.69	11026280
2018-12-31	15.76	15.83	15.34	15.42	8695905
2019-01-02	15.24	16.05	15.20	15.85	7918880
2019-01-03	16.42	16.84	16.23	16.49	14795918
2019-01-04	16.82	17.51	16.67	17.37	11256410
2019-01-07	17.53	18.30	17.19	17.67	13456337
2019-01-08	17.84	17.87	17.15	17.68	11237705
2019-01-09	17.75	18.23	17.53	17.96	9303662
2019-01-10	17.90	18.17	17.66	18.17	7840431
2019-01-11	18.21	18.53	18.13	18.45	8580180
2019-01-14	18.16	18.60	18.16	18.47	7613500
2019-01-15	18.49	18.99	18.47	18.83	11799076
2019-01-16	18.85	19.15	18.53	18.65	7059028
2019-01-17	18.65	18.90	18.55	18.76	4945722
2019-01-18	18.91	18.91	18.51	18.82	4853214
2019-01-22	18.65	18.85	18.49	18.75	11035519
2019-01-23	19.36	19.69	19.16	19.46	11722934
2019-01-24	19.14	19.41	19.10	19.34	6306945
2019-01-25	19.48	19.71	19.42	19.56	7388558
2019-01-28	19.42	19.84	19.38	19.78	8014408
2019-01-29	19.84	19.88	19.60	19.75	4281558
2019-01-30	19.88	20.05	19.71	20.01	5648407
2019-01-31	19.96	20.07	19.70	19.85	5677912
2019-02-01	20.08	20.14	19.67	19.70	6058975
2019-02-04	19.61	19.76	19.54	19.67	4665702
2019-02-05	19.70	20.21	19.62	19.96	5195706
2019-02-06	19.91	20.00	19.16	19.17	9914624
2019-02-07	19.09	19.09	18.29	18.35	11101677
2019-02-08	18.25	18.43	17.88	18.22	7717910
2019-02-11	18.31	18.82	18.31	18.82	8726864
2019-02-12	18.95	19.21	18.93	19.12	11507389
2019-02-13	17.18	18.15	16.94	17.63	54906423
2019-02-14	17.74	18.14	17.21	17.28	16669386
2019-02-15	17.51	18.05	17.46	17.98	17820276
2019-02-19	17.99	18.08	17.81	18.02	10049416
2019-02-20	17.90	18.05	17.37	17.40	14005657
2019-02-21	17.41	17.58	17.18	17.25	8584246
2019-02-22	17.25	17.36	17.17	17.25	7011163
2019-02-25	17.45	17.90	17.40	17.60	11220302
2019-02-26	17.57	17.61	16.94	16.94	12321496
2019-02-27	16.99	17.48	16.93	17.00	9488826
2019-02-28	16.96	17.16	16.78	16.83	8650957
2019-03-01	17.03	17.17	16.93	17.08	6540702
2019-03-04	17.20	17.23	16.75	16.75	7219531
2019-03-05	16.78	16.80	16.18	16.73	15269814
2019-03-06	16.47	16.56	15.95	15.97	12007041
2019-03-07	16.11	16.19	15.77	16.00	14510876
2019-03-08	15.89	16.03	15.71	15.75	9275524
2019-03-11	15.76	15.86	15.59	15.78	7629733
2019-03-12	15.82	15.89	15.66	15.68	7946269
2019-03-13	15.71	16.30	15.67	16.23	11357892
2019-03-14	16.22	16.62	16.03	16.47	13311137
2019-03-15	16.54	16.60	16.25	16.51	6631388
2019-03-18	16.43	16.71	16.34	16.64	9535026
2019-03-19	16.75	17.05	16.69	16.91	7043827
2019-03-20	16.87	17.04	16.69	16.86	7545150
2019-03-21	16.81	17.13	16.81	17.08	4352081
2019-03-22	17.00	17.00	16.33	16.33	13047661
2019-03-25	16.22	16.27	15.83	15.90	8932695
2019-03-26	16.09	16.21	15.60	15.93	11933016
2019-03-27	15.86	16.31	15.85	16.00	10201922
2019-03-28	15.92	15.92	15.48	15.58	11583674
2019-03-29	15.73	15.91	15.65	15.68	8788173
2019-04-01	15.80	15.86	15.63	15.72	8483829
2019-04-02	15.73	15.84	15.00	15.03	17733045
2019-04-03	15.20	15.25	14.80	14.87	28849580
2019-04-04	14.90	15.28	14.86	15.19	12029514
2019-04-05	15.39	15.43	15.19	15.24	7476782
2019-04-08	15.28	15.30	14.97	15.04	9883088
2019-04-09	15.04	15.09	14.50	14.55	16975755
2019-04-10	14.71	14.84	14.41	14.66	16102028
2019-04-11	14.70	14.78	14.36	14.49	7890224
2019-04-12	14.59	14.66	14.27	14.38	8122058
2019-04-15	14.39	14.62	14.30	14.57	7772214
2019-04-16	14.71	14.84	14.60	14.69	10409738
2019-04-17	14.73	14.75	14.04	14.22	12736323
2019-04-18	14.20	14.52	14.12	14.36	7432767
2019-04-22	14.35	14.92	14.25	14.70	12484241
2019-04-23	14.90	15.21	14.66	14.91	12658257
2019-04-24	15.05	15.13	14.85	15.00	6027928
2019-04-25	15.00	15.27	14.80	15.14	7757006
2019-04-26	15.18	15.36	14.96	15.36	6502821
2019-04-29	15.39	15.72	15.29	15.61	9869836
2019-04-30	15.57	15.65	15.05	15.22	12428120
2019-05-01	15.28	15.44	15.07	15.23	15065186
2019-05-02	14.46	15.19	14.26	14.90	22128681
2019-05-03	14.88	15.34	14.85	15.18	12637256
2019-05-06	14.81	14.98	14.63	14.89	9599709
2019-05-07	14.72	14.75	14.36	14.61	11873376
2019-05-08	14.57	14.72	14.22	14.60	11143117
2019-05-09	14.51	14.52	14.16	14.47	6519231
2019-05-10	14.35	14.45	14.15	14.36	5942036
2019-05-13	13.01	13.10	11.90	12.23	54639973
2019-05-14	12.27	12.56	12.09	12.10	17493695
2019-05-15	11.64	11.73	11.26	11.44	47239204
2019-05-16	11.35	11.79	11.28	11.42	18862284
2019-05-17	11.34	11.79	11.32	11.63	13328312
2019-05-20	11.62	11.66	11.40	11.49	10997679
2019-05-21	11.59	12.05	11.58	11.86	12648521
2019-05-22	11.82	11.98	11.42	11.54	10991617
2019-05-23	11.39	11.47	10.97	11.04	15183222
2019-05-24	11.12	11.19	10.82	10.87	14202077
2019-05-28	10.91	10.96	9.25	9.52	64214564
2019-05-29	9.26	9.80	8.95	9.70	34665503
2019-05-30	9.41	9.87	8.71	8.84	43406176
2019-05-31	8.74	8.79	8.35	8.65	25187114
2019-06-03	8.96	9.29	8.83	8.90	26804632
2019-06-04	9.19	9.64	9.08	9.53	21195699
2019-06-05	9.70	9.72	9.25	9.53	23429293
2019-06-06	9.52	9.57	9.30	9.41	10613464
2019-06-07	9.45	9.52	9.18	9.26	14771288
2019-06-10	9.08	9.47	9.05	9.29	10428691
2019-06-11	9.25	9.32	9.06	9.08	13469600
2019-06-12	9.03	9.05	8.25	8.71	26613846
2019-06-13	8.74	8.97	8.54	8.61	15707165
2019-06-14	8.61	8.64	8.19	8.24	17205936
2019-06-17	8.20	8.41	7.96	8.20	16543710
2019-06-18	8.18	8.54	8.16	8.36	15532358
2019-06-19	8.36	8.48	8.14	8.18	16368525
2019-06-20	8.28	8.52	8.06	8.12	19907840
2019-06-21	8.16	8.51	7.96	8.45	17997281
2019-06-24	8.61	8.61	8.19	8.25	16491670
2019-06-25	8.39	8.98	8.18	8.81	33415404
2019-06-26	8.85	8.97	8.58	8.89	16043536
2019-06-27	8.90	9.14	8.80	9.08	15907439
2019-06-28	9.20	9.39	9.06	9.23	17754195
2019-07-01	9.43	9.54	9.22	9.32	15075304
2019-07-02	9.34	9.48	9.25	9.43	11449263
2019-07-03	9.55	9.69	9.50	9.60	10182180
2019-07-05	9.79	10.03	9.38	9.47	21178662
2019-07-08	9.41	9.59	9.07	9.17	17711565
2019-07-09	9.00	9.42	8.91	9.37	12080949
2019-07-10	9.25	9.28	8.97	9.18	17070983
2019-07-11	9.19	9.20	8.85	8.97	17389066
2019-07-12	8.97	9.32	8.91	9.25	11134416
2019-07-15	8.84	8.88	8.30	8.56	32313976
2019-07-16	8.52	8.59	8.18	8.20	16525645
2019-07-17	8.15	8.16	7.81	8.11	33048640
2019-07-18	8.03	8.06	7.67	7.83	20615991
2019-07-19	7.87	8.00	7.76	7.91	17325897
2019-07-22	7.84	7.85	7.46	7.69	25726966
2019-07-23	7.65	7.87	7.61	7.68	14796380
2019-07-24	7.71	8.08	7.68	8.00	15520892
2019-07-25	8.00	8.03	7.57	7.60	18728476
2019-07-26	7.62	7.68	7.48	7.54	20320526
2019-07-29	7.83	7.96	7.63	7.86	25297149
2019-07-30	7.85	7.97	7.68	7.91	14081830
2019-07-31	7.94	8.14	7.85	7.93	13542949
2019-08-01	7.97	8.16	7.78	7.83	14009982
2019-08-02	7.77	7.99	7.68	7.86	10377867
2019-08-05	7.80	7.91	7.53	7.83	15067244
2019-08-06	7.83	7.88	6.93	7.06	47555835
2019-08-07	6.59	7.38	6.34	7.29	55548403
2019-08-08	7.09	7.42	6.60	7.29	30428927
2019-08-09	7.28	7.28	6.95	7.02	19923712
2019-08-12	7.02	7.20	6.96	7.02	14698520
2019-08-13	7.00	7.34	6.96	7.04	17936474
2019-08-14	6.85	6.85	6.28	6.30	40024782
2019-08-15	6.39	6.40	6.07	6.16	22426744
2019-08-16	6.21	6.44	6.08	6.41	17853084
2019-08-19	6.50	6.82	6.48	6.71	16972054
2019-08-20	6.77	7.39	6.75	7.01	32610877
2019-08-21	7.21	7.53	7.06	7.45	26068359
2019-08-22	7.48	7.55	7.13	7.26	13692252
2019-08-23	7.22	7.38	7.01	7.05	15311489
2019-08-26	7.20	7.60	7.18	7.42	22538331
2019-08-27	7.62	7.67	6.67	6.71	44252735
2019-08-28	6.77	7.05	6.60	6.96	16734790
2019-08-29	7.04	7.16	6.91	6.97	19302983
2019-08-30	7.00	7.05	6.74	6.90	14773171
2019-09-03	6.92	6.98	6.71	6.95	14053390
2019-09-04	7.02	7.10	6.88	7.10	16624762
2019-09-05	6.80	6.98	6.39	6.89	36393375
2019-09-06	6.83	7.29	6.82	7.01	22149309
2019-09-09	6.96	7.44	6.96	7.44	18653592
2019-09-10	7.40	8.23	7.37	8.13	45184074
2019-09-11	8.11	8.49	7.97	8.32	33057236
2019-09-12	8.17	8.24	7.97	8.18	17496369
2019-09-13	8.25	8.45	7.85	7.94	19466060
2019-09-16	7.85	8.17	7.83	8.04	16487267
2019-09-17	8.05	8.10	7.72	7.92	13919949
2019-09-18	7.98	8.00	7.75	7.79	9782005
2019-09-19	7.82	7.85	7.52	7.53	12851730
2019-09-20	7.57	7.70	7.38	7.45	17955302
2019-09-23	7.33	7.43	7.07	7.19	15803872
2019-09-24	7.16	7.17	6.94	7.04	14074343
2019-09-25	6.97	7.08	6.86	6.96	11306636
2019-09-26	6.97	7.01	6.50	6.54	21020224
2019-09-27	6.64	7.10	6.55	6.92	17329026
2019-09-30	6.92	6.93	6.70	6.88	8672706
2019-10-01	6.97	7.37	6.69	6.76	18135962
2019-10-02	6.73	7.03	6.60	6.98	16326693
2019-10-03	6.96	7.04	6.69	7.04	15702205
2019-10-04	7.04	7.13	6.88	6.97	8681622
2019-10-07	6.93	7.15	6.93	6.98	11096468
2019-10-08	6.96	6.97	6.53	6.53	19596132
2019-10-09	6.60	6.65	6.44	6.54	10612933
2019-10-10	6.60	6.84	6.60	6.74	12106913
2019-10-11	6.72	6.99	6.70	6.90	12511256
2019-10-14	6.90	6.90	6.66	6.73	8231035
2019-10-15	6.70	7.09	6.62	6.97	13534184
2019-10-16	7.20	7.58	6.86	6.95	48548167
2019-10-17	7.17	7.77	7.13	7.77	46428875
2019-10-18	7.66	7.88	7.41	7.50	21366127
2019-10-21	7.53	8.95	7.50	8.15	77404154
2019-10-22	8.33	8.33	7.84	8.03	27055039
2019-10-23	8.04	8.05	7.68	7.93	27712512
2019-10-24	7.95	8.20	7.73	8.16	26164791
2019-10-25	8.10	8.20	7.94	8.03	12199907
2019-10-28	8.06	8.31	8.05	8.17	16395166
2019-10-29	8.22	8.47	8.13	8.38	20477019
2019-10-30	8.39	8.40	8.07	8.19	14555129
2019-10-31	8.17	8.22	8.03	8.15	13879041
2019-11-01	8.11	8.42	8.10	8.35	13771132
2019-11-04	8.46	8.93	8.45	8.80	21708521
2019-11-05	8.95	9.00	8.47	8.54	19420974
2019-11-06	8.56	8.61	8.09	8.10	20278189
2019-11-07	8.57	9.17	8.30	8.47	54510111
2019-11-08	8.53	9.32	8.45	9.30	34716983
2019-11-11	9.50	9.60	9.21	9.33	22227516
2019-11-12	9.37	9.61	9.25	9.61	19962295
2019-11-13	9.60	9.97	9.53	9.78	25902532
2019-11-14	9.78	9.86	9.32	9.37	18283401
2019-11-15	9.47	10.28	9.37	10.20	29330186
2019-11-18	10.28	10.43	10.04	10.34	24562601
2019-11-19	10.58	10.79	10.20	10.29	31095095
2019-11-20	10.21	10.52	10.11	10.42	16602256
2019-11-21	10.48	10.50	10.19	10.25	13311559
2019-11-22	10.30	10.58	10.17	10.23	13014735
2019-11-25	10.67	10.99	10.55	10.72	27095785
2019-11-26	10.76	10.78	9.64	9.87	45292233
2019-11-27	9.82	10.50	9.81	10.45	20714270
2019-11-29	10.37	10.60	10.34	10.42	7897133
2019-12-02	10.41	10.56	10.23	10.26	13172740
2019-12-03	10.12	10.33	9.93	10.26	13339593
2019-12-04	10.29	10.52	10.15	10.34	12872147
2019-12-05	10.32	10.41	9.76	9.82	20048452
2019-12-06	9.85	10.11	9.85	9.92	12257916
2019-12-09	9.80	9.91	9.58	9.82	12897822
2019-12-10	9.79	9.79	9.45	9.49	14559726
2019-12-11	9.45	9.60	9.38	9.56	10169409
2019-12-12	9.54	9.91	9.54	9.80	14187974
2019-12-13	9.91	9.97	9.61	9.64	13520971
2019-12-16	9.67	10.03	9.63	9.86	13156598
2019-12-17	9.88	9.92	9.65	9.70	10208529
2019-12-18	9.70	9.89	9.69	9.80	9207778
2019-12-19	9.79	9.99	9.71	9.97	10459793
2019-12-20	9.98	10.14	9.90	10.12	13584405
2019-12-23	9.98	10.09	9.76	9.96	16399768
2019-12-24	9.90	10.09	9.90	10.05	4868372
2019-12-26	9.98	10.29	9.98	10.14	10435277
2019-12-27	10.23	10.25	9.86	9.96	10850847
2019-12-30	9.89	9.94	9.70	9.72	13647487
2019-12-31	9.70	10.05	9.62	9.80	17189081
2020-01-02	9.87	9.93	9.46	9.56	18670211
2020-01-03	9.40	9.42	9.06	9.09	19495448
2020-01-06	9.00	9.15	8.93	9.07	10950320
2020-01-07	9.24	9.28	9.08	9.10	10720862
2020-01-08	9.10	9.13	8.88	8.92	12821694
2020-01-09	9.00	9.08	8.91	9.02	10461712
2020-01-10	9.03	9.16	8.96	9.01	7867159
2020-01-13	9.05	9.18	8.77	9.17	16021622
2020-01-14	9.17	10.10	9.16	10.04	29969273
2020-01-15	10.17	10.83	10.17	10.54	32712946
2020-01-16	10.66	11.13	10.55	10.62	19056380
2020-01-17	10.67	10.70	10.15	10.20	15848180
2020-01-21	10.21	10.32	10.01	10.02	14271626
2020-01-22	10.17	10.55	10.07	10.45	15588307
2020-01-23	10.38	10.49	10.24	10.39	12051423
2020-01-24	10.39	10.43	9.94	10.10	14756792
2020-01-27	9.80	10.14	9.54	10.13	11464613
2020-01-28	10.22	10.52	10.15	10.21	12838876
2020-01-29	10.34	10.59	10.24	10.38	15732478
2020-01-30	10.31	10.50	10.11	10.27	10783850
2020-01-31	10.25	10.40	10.11	10.40	14613818
2020-02-03	10.57	11.19	10.49	11.15	28297197
2020-02-04	11.43	12.50	11.32	12.06	41812011
2020-02-05	12.23	12.49	11.89	12.10	26101950
2020-02-06	12.10	12.37	11.99	12.12	16716248
2020-02-07	12.14	12.17	11.98	12.16	10709593
2020-02-10	12.25	12.46	12.16	12.35	19240752
2020-02-11	12.53	12.81	12.29	12.33	29906385
2020-02-12	13.09	13.76	13.06	13.45	66547427
2020-02-13	13.39	13.39	12.52	12.57	28344423
2020-02-14	12.75	12.91	11.72	12.22	32786071
2020-02-18	12.21	12.46	11.94	12.32	22180495
2020-02-19	12.51	13.48	12.51	13.45	30303606
2020-02-20	13.07	13.39	12.92	13.31	22759536
2020-02-21	13.18	13.32	13.04	13.19	12637835
2020-02-24	12.58	12.98	12.21	12.70	26166436
2020-02-25	13.23	13.56	12.90	13.24	25676243
2020-02-26	13.35	13.49	12.78	13.02	21072726
2020-02-27	12.68	12.90	12.04	12.21	25942042
2020-02-28	11.34	11.98	11.01	11.53	30148149
2020-03-02	11.72	11.85	11.20	11.68	21096915
2020-03-03	11.74	12.02	10.88	11.21	20970651
2020-03-04	11.28	11.41	10.98	11.37	17482335
2020-03-05	10.98	11.15	10.76	10.98	15997880
2020-03-06	10.61	10.68	10.16	10.30	18336068
2020-03-09	8.94	9.20	8.00	8.88	30896265
2020-03-10	9.43	9.47	8.61	9.37	15888214
2020-03-11	9.11	9.41	8.99	9.01	16779180
2020-03-12	7.89	8.41	7.76	7.80	22873546
2020-03-13	8.36	8.42	7.30	8.40	19754138
2020-03-16	7.08	7.69	7.00	7.15	19685216
2020-03-17	7.41	7.49	6.90	7.34	18936139
2020-03-18	7.00	7.13	6.25	6.69	26957162
2020-03-19	6.77	7.53	6.55	7.17	29524890
2020-03-20	8.10	8.11	7.25	7.27	44520018
2020-03-23	7.77	7.80	7.40	7.49	28613292
2020-03-24	8.10	8.20	7.81	8.12	27902905
2020-03-25	8.05	8.22	7.57	7.84	28301711
2020-03-26	7.85	8.35	7.68	7.90	27459689
2020-03-27	7.74	7.81	7.51	7.56	21114657
2020-03-30	7.69	8.67	7.65	8.51	36659894
2020-03-31	8.98	9.43	8.85	8.98	34308395
2020-04-01	8.60	8.81	8.29	8.47	20949472
2020-04-02	8.45	8.55	7.95	8.12	20340259
2020-04-03	8.10	8.62	8.10	8.40	16162301
2020-04-06	9.00	9.48	8.85	9.46	27500611
2020-04-07	9.77	9.94	9.30	9.54	23810895
2020-04-08	9.58	9.88	9.51	9.84	15076441
2020-04-09	9.85	10.48	9.84	10.16	19764474
2020-04-13	10.16	10.36	9.98	10.33	9918665
2020-04-14	10.46	10.66	10.31	10.56	12375972
2020-04-15	10.12	10.19	9.83	10.06	14464218
2020-04-16	10.15	10.37	10.04	10.36	12656272
2020-04-17	10.60	10.64	10.12	10.27	11916972
2020-04-20	10.14	10.56	10.06	10.32	9617593
2020-04-21	10.15	10.28	9.75	9.76	13286378
2020-04-22	10.00	10.06	9.79	9.84	7988087
2020-04-23	9.88	10.27	9.88	10.18	12367305
2020-04-24	10.16	10.31	10.04	10.22	9168943
2020-04-27	10.31	10.79	10.27	10.72	9938077
2020-04-28	10.91	11.18	10.73	10.84	9676041
2020-04-29	11.08	11.20	10.89	11.07	9862993
2020-04-30	10.98	11.02	10.62	10.74	9364805
2020-05-01	10.59	10.64	10.03	10.14	11283009
2020-05-04	10.03	10.19	9.72	9.81	18587246
2020-05-05	10.06	10.23	10.00	10.09	10129193
2020-05-06	10.15	10.62	9.94	10.48	14632538
2020-05-07	12.00	12.05	11.36	11.55	37065187
2020-05-08	11.62	11.64	11.22	11.29	14415711
2020-05-11	11.26	11.49	10.94	11.45	13152697
2020-05-12	11.70	11.83	11.40	11.42	10809380
2020-05-13	11.50	11.50	10.10	11.05	14693138
2020-05-14	11.01	11.02	10.52	10.97	11517809
2020-05-15	10.87	11.48	10.75	11.21	13947171
2020-05-18	11.61	11.80	11.45	11.77	11808159
2020-05-19	11.70	12.17	11.47	12.01	11513876
2020-05-20	12.24	12.37	11.87	12.00	9851221
2020-05-21	11.98	12.08	11.74	12.02	6474717
2020-05-22	11.90	11.98	11.69	11.96	6441986
2020-05-26	12.13	12.48	12.13	12.32	11202187
2020-05-27	12.49	12.92	12.09	12.91	16015730
2020-05-28	12.98	13.23	12.84	12.92	13815735
2020-05-29	12.82	12.99	12.28	12.53	14168945
2020-06-01	12.58	13.20	12.52	13.12	12076938
2020-06-02	13.09	13.10	12.70	13.02	7669503
2020-06-03	13.02	13.05	12.74	12.88	8668752
2020-06-04	12.73	12.90	12.64	12.75	6819075
2020-06-05	12.99	13.08	12.78	12.84	7270638
2020-06-08	12.92	13.02	12.66	12.88	9607562
2020-06-09	12.63	12.84	12.52	12.63	8313448
2020-06-10	12.64	12.64	12.05	12.05	12645650
2020-06-11	11.42	11.71	11.20	11.33	14079542
2020-06-12	11.65	11.65	10.91	11.25	10900742
2020-06-15	11.07	11.54	10.88	11.50	10246351
2020-06-16	11.75	12.07	11.48	12.07	11362249
2020-06-17	12.06	12.17	11.93	12.04	9987721
2020-06-18	11.90	12.31	11.83	12.30	7962092
2020-06-19	12.48	12.71	12.32	12.67	13454840
2020-06-22	12.53	13.06	12.49	13.02	10264423
2020-06-23	13.15	13.18	12.82	12.91	8423788
2020-06-24	12.75	12.91	12.43	12.64	7702037
2020-06-25	12.46	12.75	12.34	12.74	5289448
2020-06-26	12.60	12.72	12.15	12.19	5858935
2020-06-29	12.12	12.38	12.05	12.18	4177733
2020-06-30	12.10	12.36	11.98	12.33	7926970
2020-07-01	12.32	12.41	11.45	11.51	15540523
2020-07-02	11.76	11.88	11.26	11.35	12780127
2020-07-06	11.39	11.77	11.37	11.52	6877150
2020-07-07	11.45	11.56	11.20	11.21	5185731
2020-07-08	11.23	11.41	11.11	11.40	6200277
2020-07-09	11.47	11.66	11.34	11.61	6933759
2020-07-10	11.60	11.78	11.39	11.76	6482534
2020-07-13	11.80	11.94	11.20	11.57	11717521
2020-07-14	11.51	11.75	11.33	11.72	7629191
2020-07-15	11.97	12.79	11.93	12.69	13788867
2020-07-16	12.60	12.62	12.17	12.30	7513241
2020-07-17	12.27	12.41	12.12	12.36	6465856
2020-07-20	12.41	12.61	12.19	12.59	7682109
2020-07-21	12.66	12.82	12.16	12.21	7047986
2020-07-22	12.19	12.39	12.04	12.16	5162339
2020-07-23	12.15	12.15	11.65	11.74	6651075
2020-07-24	11.55	11.66	11.41	11.49	5153116
2020-07-27	11.42	11.61	11.37	11.55	5638366
2020-07-28	11.53	11.68	11.40	11.42	3576343
2020-07-29	11.43	11.99	11.28	11.85	10678640
2020-07-30	11.56	11.65	11.19	11.56	7563577
2020-07-31	11.54	11.58	11.35	11.54	6200405
2020-08-03	11.51	12.35	11.50	12.19	8288206
2020-08-04	12.10	12.32	11.68	11.80	14458563
2020-08-05	12.51	12.75	12.01	12.66	20599193
2020-08-06	12.70	12.81	12.08	12.15	9333361
2020-08-07	12.12	12.14	11.81	11.92	6185128
2020-08-10	11.90	12.05	11.69	11.87	6085212
2020-08-11	12.05	12.06	11.70	11.72	5956661
2020-08-12	11.74	11.85	11.54	11.64	4860717
2020-08-13	11.62	11.83	11.55	11.57	4829196
2020-08-14	11.57	11.58	11.37	11.50	5609298
2020-08-17	11.58	11.62	11.49	11.59	4540570
2020-08-18	11.59	11.70	9.80	10.48	49054762
2020-08-19	10.31	10.44	10.10	10.14	14918289
2020-08-20	10.05	10.07	9.83	9.90	10517812
2020-08-21	9.90	10.02	9.78	9.89	8502686
2020-08-24	9.92	9.92	9.52	9.63	11674773
2020-08-25	9.65	9.89	9.03	9.54	20771758
2020-08-26	9.30	9.80	9.27	9.67	11209218
2020-08-27	9.58	9.70	9.34	9.48	5995116
2020-08-28	9.44	9.63	9.42	9.60	5170972
2020-08-31	9.65	9.89	9.42	9.87	8034356
2020-09-01	9.85	9.90	9.40	9.49	8024419
2020-09-02	9.52	9.55	9.26	9.40	10008171
2020-09-03	9.24	9.47	9.07	9.13	12440785
2020-09-04	9.10	9.24	8.80	9.19	7816385
2020-09-08	9.03	9.10	8.81	8.88	10589989
2020-09-09	8.96	9.05	8.81	8.88	6595807
2020-09-10	8.80	8.91	8.68	8.76	6248417
2020-09-11	8.84	8.87	8.65	8.79	6207790
2020-09-14	8.88	9.16	8.88	9.09	6615112
2020-09-15	9.20	9.31	9.06	9.16	5586277
2020-09-16	9.11	9.39	9.11	9.19	5665479
2020-09-17	9.01	9.32	8.95	9.29	5263313
2020-09-18	9.35	9.51	9.25	9.48	6346029
2020-09-21	9.25	9.28	8.82	8.95	13922201
2020-09-22	9.02	9.09	8.79	8.85	9347941
2020-09-23	8.83	9.08	8.61	8.64	11271539
2020-09-24	8.54	8.72	8.46	8.57	7260723
2020-09-25	8.56	8.76	8.56	8.72	4439861
2020-09-28	8.80	8.88	8.70	8.80	4402971
2020-09-29	8.79	8.89	8.71	8.85	5015591
2020-09-30	8.94	9.20	8.89	9.01	9052197
2020-10-01	9.06	9.27	8.95	9.07	5687433
2020-10-02	8.83	9.07	8.81	9.02	4181222
2020-10-05	9.12	9.35	9.04	9.30	6286733
2020-10-06	9.34	9.49	9.14	9.20	6130023
2020-10-07	9.35	9.58	9.31	9.55	4728617
2020-10-08	9.70	10.01	9.66	9.94	7813115
2020-10-09	10.06	10.09	9.80	9.83	5034624
2020-10-12	9.81	9.81	9.42	9.45	12087812
2020-10-13	9.38	9.59	9.33	9.37	6543786
2020-10-14	9.38	9.38	9.21	9.29	5012809
2020-10-15	9.14	9.31	9.09	9.31	5258279
2020-10-16	9.29	9.50	9.24	9.41	5311227
2020-10-19	9.35	9.53	9.22	9.29	4606901
2020-10-20	9.33	9.42	9.13	9.14	4609116
2020-10-21	9.54	9.66	9.31	9.48	10294474
2020-10-22	9.42	9.54	9.36	9.44	4408136
2020-10-23	9.45	9.49	9.32	9.35	4051415
2020-10-26	9.29	9.31	9.02	9.12	6053177
2020-10-27	9.10	9.12	8.74	8.74	9252852
2020-10-28	8.53	8.83	8.47	8.76	9887290
2020-10-29	8.78	8.81	8.50	8.74	7677284
2020-10-30	8.66	8.72	8.46	8.72	8538587
2020-11-02	8.79	8.96	8.69	8.80	7883736
2020-11-03	8.95	9.06	8.85	8.88	5985876
2020-11-04	8.93	9.40	8.92	9.21	9608482
2020-11-05	8.88	8.98	8.44	8.61	19772485
2020-11-06	8.77	9.24	8.54	9.12	25503914
2020-11-09	9.50	9.72	9.31	9.67	18558003
2020-11-10	9.58	9.81	9.45	9.62	12064206
2020-11-11	9.65	9.70	9.47	9.53	8374528
2020-11-12	9.47	9.72	9.40	9.51	6104382
2020-11-13	9.58	9.73	9.11	9.49	10378181
2020-11-16	9.51	9.65	9.47	9.63	5436953
2020-11-17	9.49	9.80	9.42	9.78	7442933
2020-11-18	9.80	9.86	9.46	9.48	7613164
2020-11-19	9.46	9.47	9.22	9.35	7641341
2020-11-20	9.31	9.55	9.28	9.48	6881452
2020-11-23	9.42	9.77	9.42	9.61	7780797
2020-11-24	9.64	9.87	9.63	9.86	8575300
2020-11-25	9.86	9.86	9.57	9.75	6690049
2020-11-27	9.75	9.89	9.71	9.82	2922452
2020-11-30	9.80	9.81	9.49	9.51	10301112
2020-12-01	9.58	9.61	9.39	9.41	6275360
2020-12-02	9.34	9.67	9.26	9.66	6864463
2020-12-03	9.66	10.03	9.64	9.98	8039408
2020-12-04	10.04	10.36	9.98	10.28	8283388
2020-12-07	10.35	10.40	9.99	10.06	7844244
2020-12-08	10.02	11.05	10.00	11.04	17398441
2020-12-09	11.04	11.07	10.59	10.65	13461255
2020-12-10	10.65	10.77	10.50	10.57	7443602
2020-12-11	10.57	10.60	10.23	10.33	8588596
2020-12-14	10.38	10.54	10.30	10.31	6317188
2020-12-15	10.32	10.46	10.14	10.44	5536459
2020-12-16	10.47	10.52	10.30	10.35	4451939
2020-12-17	10.35	10.35	10.18	10.30	3997610
2020-12-18	10.23	10.25	9.88	10.01	9096304
2020-12-21	9.78	9.91	9.70	9.79	7244966
2020-12-22	9.76	9.78	9.52	9.60	7596748
2020-12-23	9.63	9.81	9.59	9.77	5043458
2020-12-24	9.77	9.85	9.62	9.83	3108740
2020-12-28	9.88	9.96	9.68	9.71	7786005
2020-12-29	9.73	9.75	9.52	9.55	6494682
2020-12-30	9.55	9.72	9.55	9.60	5919467
2020-12-31	9.57	9.70	9.43	9.65	8103730
2021-01-04	9.71	10.34	9.71	10.34	11904249
2021-01-05	10.20	11.04	10.05	10.87	24726195
2021-01-06	10.85	11.47	10.84	11.09	17872045
2021-01-07	11.20	11.25	11.01	11.07	8791973
2021-01-08	11.14	11.14	10.59	10.79	8715456
2021-01-11	10.70	11.45	10.65	11.38	10533324
2021-01-12	11.45	11.89	11.36	11.72	11218703
2021-01-13	11.88	11.91	11.43	11.55	8211031
2021-01-14	11.60	11.70	11.37	11.50	7996728
2021-01-15	11.64	12.06	11.50	11.96	12429661
2021-01-19	12.21	12.66	12.06	12.55	15602138
2021-01-20	12.45	12.55	12.02	12.18	8126770
2021-01-21	12.22	12.28	11.82	11.97	5833364
2021-01-22	11.79	12.65	11.71	12.55	9524949
2021-01-25	12.50	12.65	12.21	12.40	8119552
2021-01-26	12.43	12.48	12.15	12.32	5263086
2021-01-27	12.16	12.30	11.95	12.22	11566523
2021-01-28	12.16	12.51	12.09	12.25	7182136
2021-01-29	12.18	12.30	11.63	11.78	10093890
2021-02-01	11.96	12.14	11.69	12.01	8886056
2021-02-02	12.25	12.55	12.16	12.23	7588083
2021-02-03	12.22	12.52	12.10	12.40	5523420
2021-02-04	12.45	12.63	12.29	12.33	4831164
2021-02-05	12.48	12.48	12.14	12.24	4121346
2021-02-08	12.33	12.84	12.29	12.71	8655076
2021-02-09	12.73	13.30	12.63	12.81	12771893
2021-02-10	13.04	13.06	11.60	11.92	36335921
2021-02-11	12.05	12.10	11.21	11.30	23019116
2021-02-12	11.30	11.50	11.09	11.12	10404113
2021-02-16	11.30	11.39	11.10	11.37	9116137
2021-02-17	11.22	11.39	11.12	11.30	8661643
2021-02-18	11.17	11.21	10.91	10.94	9206193
2021-02-19	10.97	11.21	10.91	11.04	8928048
2021-02-22	10.92	11.13	10.81	10.84	8673892
2021-02-23	10.77	10.80	10.39	10.61	11239253
2021-02-24	10.61	11.47	10.53	11.32	15987511
2021-02-25	11.19	11.30	10.84	11.00	9897551
2021-02-26	10.93	10.99	10.58	10.76	7945757
2021-03-01	10.98	11.06	10.77	10.92	7419038
2021-03-02	10.92	10.93	10.67	10.73	7450721
2021-03-03	10.80	10.98	10.74	10.92	6663285
2021-03-04	10.75	10.85	10.23	10.58	14082960
2021-03-05	10.55	10.77	10.19	10.52	11122470
2021-03-08	10.54	10.75	10.35	10.69	7615605
2021-03-09	10.80	11.10	10.71	10.76	7831279
2021-03-10	10.95	11.31	10.86	11.26	8547755
2021-03-11	11.34	11.35	10.97	11.03	17601280
2021-03-12	11.00	11.10	10.75	10.79	22283303
2021-03-15	10.86	11.15	10.77	11.15	10017680
2021-03-16	11.21	11.35	11.09	11.10	8640374
2021-03-17	11.04	11.73	10.98	11.70	12345989
2021-03-18	11.52	11.84	11.40	11.41	7960098
2021-03-19	11.45	11.66	11.38	11.52	6528730
2021-03-22	11.49	11.99	11.43	11.93	8093133
2021-03-23	11.82	11.86	11.31	11.34	9428372
2021-03-24	11.34	11.56	11.24	11.26	7428338
2021-03-25	11.01	11.39	10.86	11.36	5760643
2021-03-26	11.49	11.74	11.32	11.58	7422521
2021-03-29	11.47	11.51	11.32	11.33	3990883
2021-03-30	11.34	11.44	11.23	11.33	3546249
2021-03-31	11.39	11.74	11.34	11.54	4761312
2021-04-01	11.65	11.70	11.42	11.48	3931073
2021-04-05	11.58	11.72	11.47	11.56	3915411
2021-04-06	11.55	11.58	11.33	11.43	4474080
2021-04-07	11.39	11.50	11.27	11.34	4276914
2021-04-08	11.35	11.38	10.96	10.99	8050381
2021-04-09	10.99	11.13	10.94	11.04	4660775
2021-04-12	10.98	11.06	10.88	10.94	4898117
2021-04-13	10.87	10.94	10.73	10.76	5715945
2021-04-14	10.84	11.12	10.81	10.88	6566624
2021-04-15	10.87	10.98	10.80	10.83	4528747
2021-04-16	10.86	10.88	10.67	10.75	5067834
2021-04-19	10.77	10.78	10.25	10.28	12883294
2021-04-20	10.36	10.36	9.96	10.11	11702718
2021-04-21	10.09	10.30	10.01	10.25	6271832
2021-04-22	10.17	10.36	10.09	10.20	6538657
2021-04-23	10.20	10.26	10.02	10.24	9590017
2021-04-26	10.28	10.74	10.25	10.61	10797106
2021-04-27	10.40	10.43	10.24	10.37	14893140
2021-04-28	10.25	10.28	10.01	10.12	12534755
2021-04-29	10.23	10.65	10.18	10.64	11297367
2021-04-30	10.55	10.73	10.45	10.70	9165398
2021-05-03	10.75	10.88	10.71	10.81	10239673
2021-05-04	10.50	10.66	10.08	10.09	18552188
2021-05-05	10.20	10.40	10.05	10.36	6445195
2021-05-06	10.33	10.39	10.13	10.29	6238061
2021-05-07	10.21	10.46	10.21	10.40	6180172
2021-05-10	10.38	10.44	10.23	10.25	6580049
2021-05-11	10.04	10.40	9.94	10.25	8545924
2021-05-12	10.22	10.65	10.20	10.27	9752663
2021-05-13	10.33	10.52	10.25	10.42	6359267
2021-05-14	10.50	10.68	10.48	10.57	4850484
2021-05-17	10.57	10.76	10.49	10.76	5054524
2021-05-18	10.71	10.82	10.64	10.67	5354412
2021-05-19	10.54	10.66	10.41	10.56	5200699
2021-05-20	10.59	10.78	10.58	10.77	3986004
2021-05-21	10.80	11.13	10.72	11.02	8047372
2021-05-24	11.13	11.14	10.78	10.78	6040827
2021-05-25	10.81	10.83	10.45	10.48	6181806
2021-05-26	10.50	10.64	10.47	10.62	6356075
2021-05-27	10.67	10.69	10.37	10.38	9223676
2021-05-28	10.38	10.61	10.36	10.40	5434040
2021-06-01	10.47	10.55	10.39	10.50	4517480
2021-06-02	10.52	10.62	10.38	10.61	7690203
2021-06-03	10.56	10.77	10.53	10.57	7785187
2021-06-04	10.62	10.62	10.38	10.40	5349636
2021-06-07	10.40	10.95	10.39	10.75	10699381
2021-06-08	10.74	10.76	10.50	10.55	5386936
2021-06-09	10.58	10.82	10.51	10.73	8027436
2021-06-10	10.78	11.55	10.70	11.53	17230716
2021-06-11	11.40	11.45	11.10	11.11	8993591
2021-06-14	11.15	11.20	10.96	11.05	6989469
2021-06-15	11.08	11.13	10.80	10.85	5351153
2021-06-16	10.81	10.83	10.53	10.57	6693461
2021-06-17	10.60	10.68	10.25	10.40	6722128
2021-06-18	10.32	10.37	10.05	10.12	8423825
2021-06-21	10.11	10.20	10.03	10.11	8841469
2021-06-22	10.13	10.24	10.07	10.15	5114954
2021-06-23	10.21	10.24	10.12	10.20	4922433
2021-06-24	10.20	10.42	10.14	10.42	6114467
2021-06-25	10.39	10.49	10.31	10.36	4318728
2021-06-28	10.42	10.46	10.19	10.25	7028061
2021-06-29	10.36	10.36	10.01	10.03	7070160
2021-06-30	10.01	10.03	9.88	9.90	13694823
2021-07-01	9.90	10.02	9.88	9.92	13452954
2021-07-02	9.92	9.92	9.73	9.83	8276226
2021-07-06	9.80	9.91	9.60	9.61	8827422
2021-07-07	9.64	9.65	9.26	9.33	11486797
2021-07-08	9.21	9.25	9.05	9.14	10884397
2021-07-09	9.26	9.38	9.22	9.30	7587460
2021-07-12	9.30	9.44	9.25	9.31	8997126
2021-07-13	9.25	9.29	9.10	9.11	6065569
2021-07-14	9.19	9.22	8.91	8.94	10882507
2021-07-15	8.91	8.93	8.69	8.77	11855184
2021-07-16	8.85	8.85	8.59	8.61	7916110
2021-07-19	8.52	8.52	8.24	8.38	15980987
2021-07-20	8.41	8.80	8.40	8.78	19226263
2021-07-21	8.88	9.09	8.79	9.01	10907295
2021-07-22	9.02	9.05	8.80	8.90	9773312
2021-07-23	8.90	8.93	8.77	8.81	8113191
2021-07-26	8.85	8.99	8.79	8.94	7925623
2021-07-27	8.93	8.94	8.64	8.92	17326479
2021-07-28	9.00	10.30	8.98	9.99	44206606
2021-07-29	9.96	9.99	9.67	9.69	15502581
2021-07-30	9.66	9.72	9.47	9.65	11451768
2021-08-02	9.67	9.99	9.64	9.85	7857184
2021-08-03	9.91	9.92	9.64	9.92	6631579
2021-08-04	9.85	10.15	9.82	10.00	9319025
2021-08-05	10.05	10.34	9.97	9.98	10029040
2021-08-06	10.00	10.03	9.73	10.01	5907428
2021-08-09	10.01	10.11	9.89	10.04	5092110
2021-08-10	10.01	10.21	9.91	10.10	7472131
2021-08-11	10.12	10.21	10.02	10.18	6665662
2021-08-12	10.18	10.22	9.93	9.99	8976964
2021-08-13	10.04	10.04	9.83	9.83	7974593
2021-08-16	9.79	9.84	9.63	9.74	8108741
2021-08-17	9.64	9.70	9.37	9.48	9102630
2021-08-18	9.46	9.61	9.40	9.44	7789881
2021-08-19	9.37	9.40	9.18	9.22	8386942
2021-08-20	9.14	9.26	8.95	9.14	5276113
2021-08-23	9.25	9.45	9.18	9.38	5784326
2021-08-24	9.38	9.54	9.37	9.47	4264527
2021-08-25	9.50	9.61	9.36	9.54	4391308
2021-08-26	9.52	9.56	9.30	9.30	3522903
2021-08-27	9.31	9.48	9.27	9.35	4258023
2021-08-30	9.29	9.45	9.19	9.40	3803340
2021-08-31	9.34	9.58	9.34	9.42	4748657
2021-09-01	9.47	9.48	9.33	9.38	5187683
2021-09-02	9.39	9.54	9.32	9.52	5005748
2021-09-03	9.49	9.62	9.41	9.48	3199714
2021-09-07	9.53	9.65	9.37	9.45	3615796
2021-09-08	9.50	9.65	9.37	9.38	4391098
2021-09-09	9.35	9.43	9.21	9.25	6513873
2021-09-10	9.31	9.52	9.17	9.19	5568080
2021-09-13	9.26	9.49	9.20	9.29	5045850
2021-09-14	9.30	9.38	9.06	9.06	5362321
2021-09-15	9.07	9.14	8.96	8.97	7668926
2021-09-16	8.97	9.04	8.83	8.95	6827335
2021-09-17	8.91	9.01	8.84	8.99	9416026
2021-09-20	8.85	8.93	8.64	8.69	7909285
2021-09-21	8.74	8.91	8.59	8.68	8589527
2021-09-22	8.78	8.90	8.72	8.73	15125774
2021-09-23	8.84	9.14	8.74	9.05	11269718
2021-09-24	8.95	9.05	8.90	8.95	5414282
2021-09-27	8.94	9.45	8.94	9.24	9845402
2021-09-28	9.20	9.95	9.18	9.60	17151092
2021-09-29	9.67	10.00	9.64	9.97	11216309
2021-09-30	9.96	10.00	9.72	9.74	7467656
2021-10-01	9.70	9.83	9.52	9.70	6372452
2021-10-04	9.55	9.79	9.47	9.62	7534557
2021-10-05	9.72	9.87	9.62	9.73	6110804
2021-10-06	9.77	9.87	9.67	9.86	6065896
2021-10-07	9.90	10.23	9.88	10.12	10124266
2021-10-08	10.11	10.23	10.06	10.16	4870664
2021-10-11	10.15	10.28	10.05	10.19	5137620
2021-10-12	10.22	10.24	9.81	9.83	6789276
2021-10-13	9.87	9.97	9.79	9.81	7184651
2021-10-14	9.94	9.96	9.70	9.70	4709536
2021-10-15	9.72	9.83	9.66	9.68	4208216
2021-10-18	9.76	9.85	9.66	9.79	6549569
2021-10-19	9.86	10.13	9.73	10.07	6646878
2021-10-20	10.08	10.21	10.04	10.13	7820619
2021-10-21	10.16	10.21	10.10	10.14	4926758
2021-10-22	10.12	10.14	9.92	10.13	5868009
2021-10-25	10.14	10.20	10.01	10.12	5779694
2021-10-26	10.12	10.12	9.38	9.39	20338361
2021-10-27	9.25	9.62	8.90	8.93	22246271
2021-10-28	8.85	8.89	8.65	8.73	16095366
2021-10-29	8.74	8.83	8.55	8.74	15496867
2021-11-01	8.80	9.27	8.74	9.23	14408697
2021-11-02	9.73	10.26	9.62	10.11	28937378
2021-11-03	9.87	9.88	9.39	9.39	21173356
2021-11-04	9.41	9.41	9.11	9.22	13402469
2021-11-05	9.20	9.30	9.08	9.13	8130950
2021-11-08	9.18	9.34	9.09	9.32	7698711
2021-11-09	9.34	9.40	9.14	9.30	7120342
2021-11-10	9.24	9.59	9.19	9.40	8625531
2021-11-11	9.45	9.59	9.40	9.54	5393810
2021-11-12	9.46	9.57	9.38	9.51	5895634
2021-11-15	9.49	9.60	9.42	9.44	4848588
2021-11-16	9.35	9.48	9.17	9.30	7950135
2021-11-17	9.32	9.39	9.06	9.16	7252668
2021-11-18	9.14	9.15	8.91	8.99	7314308
2021-11-19	8.90	8.98	8.81	8.88	7219495
2021-11-22	8.93	8.93	8.75	8.75	8666518
2021-11-23	8.76	8.92	8.71	8.74	10309212
2021-11-24	8.74	8.76	8.67	8.68	9305277
2021-11-26	8.55	8.60	8.35	8.49	11120200
2021-11-29	8.57	8.60	8.26	8.59	17542872
2021-11-30	8.52	8.59	8.19	8.25	14705080
2021-12-01	8.41	8.52	8.15	8.18	11919603
2021-12-02	8.18	8.31	8.03	8.16	11097766
2021-12-03	8.20	8.23	7.94	8.05	12982331
2021-12-06	8.14	8.35	8.03	8.24	9260515
2021-12-07	8.29	8.45	8.28	8.42	10605337
2021-12-08	8.38	8.50	8.34	8.46	8540850
2021-12-09	8.49	8.56	8.29	8.29	6481957
2021-12-10	8.32	8.45	8.27	8.34	6105848
2021-12-13	8.27	8.30	8.02	8.17	10062112
2021-12-14	8.04	8.40	8.01	8.20	9117081
2021-12-15	8.16	8.22	7.98	8.17	8048447
2021-12-16	8.18	8.36	8.16	8.20	8035368
2021-12-17	8.16	8.26	8.01	8.20	10805753
2021-12-20	8.08	8.10	7.78	8.03	15439313
2021-12-21	8.07	8.48	8.07	8.33	11285716
2021-12-22	8.25	8.42	8.23	8.35	5426169
2021-12-23	8.35	8.50	8.31	8.46	5690502
2021-12-27	8.47	8.52	8.35	8.47	7177860
2021-12-28	8.55	8.84	8.53	8.60	7847128
2021-12-29	8.60	8.60	8.43	8.43	6575338
2021-12-30	8.41	8.69	7.90	7.90	26755822
2021-12-31	7.86	8.16	7.73	8.01	14348801
2022-01-03	8.05	8.43	8.01	8.33	10677770
2022-01-04	8.46	8.51	8.22	8.39	7299858
2022-01-05	8.46	8.64	8.27	8.30	8488097
2022-01-06	8.40	8.65	8.27	8.52	10519632
2022-01-07	8.52	8.93	8.52	8.85	10750390
2022-01-10	8.77	9.13	8.77	9.12	11552139
2022-01-11	8.98	9.12	8.88	9.08	7259151
2022-01-12	9.16	9.23	8.95	9.03	7455403
2022-01-13	9.09	9.27	9.06	9.20	7982914
2022-01-14	9.10	9.38	9.05	9.17	8395994
2022-01-18	9.08	9.13	8.84	8.89	8964369
2022-01-19	8.91	8.96	8.70	8.84	7863321
2022-01-20	8.85	8.97	8.64	8.64	5679198
2022-01-21	8.60	8.72	8.45	8.51	8550539
2022-01-24	8.30	8.49	8.05	8.46	11443154
2022-01-25	8.37	8.63	8.29	8.53	8495321
2022-01-26	8.55	8.64	8.32	8.41	6400735
2022-01-27	8.42	8.51	8.22	8.23	7021120
2022-01-28	8.27	8.37	8.16	8.34	5716305
2022-01-31	8.27	8.53	8.22	8.43	9930471
2022-02-01	8.51	8.75	8.51	8.71	8703112
2022-02-02	8.56	8.76	8.39	8.73	6736812
2022-02-03	8.60	8.64	8.44	8.57	5955473
2022-02-04	8.59	8.60	8.41	8.51	5723215
2022-02-07	8.47	8.64	8.30	8.46	9180955
2022-02-08	8.50	8.51	8.22	8.29	13418510
2022-02-09	8.42	9.33	8.42	8.99	27749866
2022-02-10	8.80	9.00	8.77	8.81	8169083
2022-02-11	8.81	8.96	8.50	8.53	9544878
2022-02-14	8.50	8.57	8.43	8.52	7067847
2022-02-15	8.43	8.58	8.36	8.46	7557026
2022-02-16	8.43	8.56	8.40	8.49	5975400
2022-02-17	8.45	8.55	8.30	8.32	4976631
2022-02-18	8.32	8.32	8.09	8.15	6808931
2022-02-22	8.10	8.19	7.95	8.03	6604502
2022-02-23	8.12	8.22	7.97	8.01	6603686
2022-02-24	7.70	7.96	7.65	7.93	10545205
2022-02-25	8.01	8.43	8.01	8.36	10390768
2022-02-28	8.18	8.26	8.01	8.13	13640879
2022-03-01	8.05	8.07	7.69	7.79	12880543
2022-03-02	7.81	7.99	7.74	7.94	8727410
2022-03-03	7.91	7.91	7.69	7.79	8100196
2022-03-04	7.65	7.77	7.39	7.46	11855009
2022-03-07	7.37	7.55	7.30	7.33	9823535
2022-03-08	7.38	7.62	7.33	7.39	9287752
2022-03-09	7.58	7.92	7.57	7.82	9406060
2022-03-10	7.66	7.80	7.58	7.72	6373937
2022-03-11	7.70	7.81	7.48	7.48	6299179
2022-03-14	7.50	7.53	7.24	7.34	7864972
2022-03-15	7.40	7.52	7.38	7.50	6049191
2022-03-16	7.59	7.84	7.57	7.77	6770317
2022-03-17	7.76	7.88	7.67	7.88	4144757
2022-03-18	7.76	7.94	7.76	7.89	6621690
2022-03-21	7.91	8.06	7.86	7.93	5958396
2022-03-22	7.98	8.10	7.93	8.07	7276269
2022-03-23	8.02	8.21	8.01	8.11	7534588
2022-03-24	8.18	8.21	8.03	8.17	4375851
2022-03-25	8.48	8.67	8.34	8.62	12408535
2022-03-28	8.65	8.67	8.51	8.56	6938291
2022-03-29	8.67	8.96	8.63	8.81	10920000
2022-03-30	8.99	9.52	8.93	9.38	22178033
2022-03-31	9.36	9.56	9.18	9.39	10245431
2022-04-01	9.42	9.48	9.25	9.39	6168606
2022-04-04	9.48	9.93	9.45	9.89	12763536
2022-04-05	10.03	10.42	9.83	9.97	14978204
2022-04-06	9.95	10.05	9.82	10.05	11054051
2022-04-07	10.09	10.23	10.01	10.18	8974595
2022-04-08	10.22	10.50	10.08	10.40	9685345
2022-04-11	10.42	10.44	10.20	10.26	8335874
2022-04-12	10.19	10.26	10.06	10.15	7134434
2022-04-13	10.11	10.31	10.05	10.28	6074967
2022-04-14	10.26	10.38	10.18	10.19	6027612
2022-04-18	10.20	10.23	10.06	10.11	5012119
2022-04-19	10.15	10.33	10.09	10.18	5407668
2022-04-20	9.88	10.02	9.65	9.68	8742030
2022-04-21	9.73	9.80	9.33	9.38	7022862
2022-04-22	9.37	9.43	8.99	9.12	7910006
2022-04-25	9.02	9.16	8.75	9.13	7031997
2022-04-26	9.13	9.14	8.78	8.79	5353873
2022-04-27	8.84	9.00	8.73	8.92	5756043
2022-04-28	9.05	9.10	8.76	8.95	6275740
2022-04-29	8.95	9.03	8.70	8.71	6537965
2022-05-02	8.55	8.66	8.27	8.53	14267779
2022-05-03	8.39	8.87	8.30	8.60	11039586
2022-05-04	8.41	8.54	7.88	8.33	16236782
2022-05-05	8.23	8.31	7.82	7.91	9855017
2022-05-06	7.90	7.91	7.68	7.84	9014208
2022-05-09	7.67	7.71	7.36	7.42	15362496
2022-05-10	7.57	7.75	7.26	7.49	11526042
2022-05-11	7.49	7.74	7.37	7.38	11378434
2022-05-12	7.27	7.60	7.23	7.51	10405893
2022-05-13	7.63	7.86	7.62	7.76	7569962
2022-05-16	7.70	7.96	7.67	7.91	7737022
2022-05-17	8.13	8.52	8.13	8.40	15642272
2022-05-18	8.33	8.50	8.23	8.28	12420549
2022-05-19	8.23	8.43	8.21	8.31	5903915
2022-05-20	8.40	8.52	8.19	8.47	10512074
2022-05-23	8.56	8.64	8.42	8.45	5730349
2022-05-24	8.43	8.50	8.26	8.45	5366900
2022-05-25	8.43	9.06	8.41	9.00	11458322
2022-05-26	9.02	9.21	8.99	9.08	6788318
2022-05-27	8.99	9.12	8.86	9.04	6684086
2022-05-31	8.99	9.19	8.87	9.10	9619297
2022-06-01	9.20	9.40	9.03	9.33	9142841
2022-06-02	9.33	9.52	9.26	9.52	9471752
2022-06-03	9.40	9.46	9.20	9.30	7995243
2022-06-06	9.31	9.33	8.97	9.06	5860685
2022-06-07	8.98	9.06	8.89	8.93	7195486
2022-06-08	8.86	8.96	8.79	8.80	6132531
2022-06-09	8.77	8.77	8.39	8.45	9607169
2022-06-10	8.31	8.39	8.12	8.32	11255143
2022-06-13	8.14	8.17	7.84	7.89	10518157
2022-06-14	7.93	8.03	7.76	7.85	7391108
2022-06-15	7.98	8.24	7.98	8.13	10141489
2022-06-16	7.95	7.99	7.59	7.63	14027131
2022-06-17	7.73	7.81	7.53	7.71	17753661
2022-06-21	7.83	7.90	7.68	7.68	10617621
2022-06-22	7.60	7.74	7.56	7.64	13292585
2022-06-23	7.71	7.75	7.49	7.67	17850040
2022-06-24	7.77	7.81	7.68	7.74	19361783
2022-06-27	7.80	8.37	7.75	8.21	25366266
2022-06-28	8.21	8.34	7.83	7.83	10408408
2022-06-29	7.89	7.98	7.78	7.95	9657336
2022-06-30	7.80	7.81	7.51	7.52	12177395
2022-07-01	7.51	7.91	7.42	7.89	10987856
2022-07-05	7.72	7.76	7.55	7.71	7616343
2022-07-06	7.71	7.75	7.39	7.55	10346245
2022-07-07	7.57	7.64	7.48	7.60	7815983
2022-07-08	7.58	7.60	7.42	7.44	7966928
2022-07-11	7.29	7.33	6.79	6.86	19291539
2022-07-12	6.90	7.10	6.81	7.00	13394328
2022-07-13	6.95	7.01	6.81	6.95	7656143
2022-07-14	6.85	6.94	6.78	6.89	9217124
2022-07-15	6.98	7.04	6.85	7.01	8026586
2022-07-18	7.13	7.20	7.03	7.06	9536805
2022-07-19	7.13	7.38	7.12	7.36	16295620
2022-07-20	7.39	7.40	7.20	7.25	11706671
2022-07-21	7.22	7.25	7.07	7.20	12117187
2022-07-22	7.18	7.28	6.97	7.01	9047419
2022-07-25	7.08	7.26	7.04	7.19	14974052
2022-07-26	7.21	7.26	7.12	7.12	15816719
2022-07-27	8.60	9.18	8.21	9.14	69548204
2022-07-28	8.99	9.52	8.97	9.45	30287545
2022-07-29	9.40	9.72	9.35	9.38	21102895
2022-08-01	9.22	9.66	9.18	9.48	21194849
2022-08-02	9.49	9.93	9.46	9.83	19565741
2022-08-03	9.90	10.05	9.74	9.97	18779928
2022-08-04	10.01	10.16	9.98	10.12	19332511
2022-08-05	10.25	10.74	10.21	10.69	21751404
2022-08-08	10.86	11.05	10.81	11.03	20284898
2022-08-09	10.83	11.15	10.82	11.00	17127683
2022-08-10	11.09	11.23	11.03	11.20	15207370
2022-08-11	11.33	11.34	11.06	11.09	13085757
2022-08-12	11.07	11.32	11.04	11.21	12480144
2022-08-15	10.97	11.28	10.92	11.20	9725000
2022-08-16	11.08	11.21	10.93	11.03	12774915
2022-08-17	10.80	10.82	9.40	10.01	37522489
2022-08-18	9.54	10.45	9.54	10.34	18981549
2022-08-19	10.41	10.49	10.23	10.37	12002609
2022-08-22	10.17	10.24	9.91	10.16	9301599
2022-08-23	10.11	10.30	10.00	10.06	10474177
2022-08-24	10.04	10.16	9.97	10.03	7389938
2022-08-25	10.01	10.04	9.81	9.89	8845715
2022-08-26	9.93	10.01	9.56	9.59	9367541
2022-08-29	9.46	9.51	9.34	9.40	10209569
2022-08-30	9.35	9.38	9.03	9.04	11388134
2022-08-31	9.02	9.20	8.98	9.04	11739339
2022-09-01	8.84	8.99	8.64	8.93	13073508
2022-09-02	8.98	9.05	8.82	8.84	7848638
2022-09-06	8.63	8.82	8.47	8.74	14526977
2022-09-07	8.73	8.91	8.68	8.84	7044317
2022-09-08	8.80	9.06	8.77	9.00	7440185
2022-09-09	9.05	9.26	9.04	9.17	7198513
2022-09-12	9.32	9.42	9.30	9.36	6921637
2022-09-13	9.18	9.22	8.91	9.01	11410243
2022-09-14	8.96	9.05	8.72	8.94	11308391
2022-09-15	8.92	9.04	8.88	8.89	6765773
2022-09-16	8.75	8.84	8.66	8.81	7668098
2022-09-19	8.58	8.70	8.46	8.67	11047105
2022-09-20	8.59	8.66	8.42	8.42	9363979
2022-09-21	8.44	8.50	8.21	8.22	8863767
2022-09-22	8.15	8.17	8.00	8.06	9164558
2022-09-23	8.00	8.01	7.75	7.90	9314708
2022-09-26	7.82	7.97	7.69	7.69	6894270
2022-09-27	7.79	7.85	7.64	7.74	8631742
2022-09-28	7.81	8.01	7.75	7.96	8314756
2022-09-29	7.89	7.92	7.67	7.82	7831050
2022-09-30	7.86	8.24	7.85	8.07	10387313
2022-10-03	8.19	8.32	8.15	8.23	8475149
2022-10-04	8.40	8.83	8.38	8.83	12281082
2022-10-05	8.58	8.85	8.53	8.84	8534620
2022-10-06	8.79	8.96	8.66	8.66	10091688
2022-10-07	8.64	8.64	8.30	8.46	8059256
2022-10-10	8.33	8.33	7.95	7.98	10446154
2022-10-11	7.96	8.26	7.90	8.07	9450204
2022-10-12	8.08	8.13	7.91	8.07	6941943
2022-10-13	7.96	8.33	7.87	8.21	9274018
2022-10-14	8.12	8.25	7.84	7.95	8396933
2022-10-17	8.11	8.31	8.10	8.18	8513065
2022-10-18	8.37	8.49	8.27	8.31	6631035
2022-10-19	8.25	8.27	8.05	8.07	5680292
2022-10-20	8.12	8.23	8.04	8.11	5839044
2022-10-21	8.19	8.55	8.13	8.44	13294045
2022-10-24	8.40	8.58	8.28	8.44	6985729
2022-10-25	8.46	8.58	8.45	8.57	4013025
2022-10-26	8.52	8.88	8.51	8.71	5464016
2022-10-27	8.77	8.89	8.69	8.69	5465003
2022-10-28	8.76	8.95	8.64	8.91	5368998
2022-10-31	8.91	9.00	8.86	8.92	7085028
2022-11-01	9.06	9.16	8.97	9.12	8348956
2022-11-02	9.06	9.10	8.71	8.76	11279447
2022-11-03	8.23	9.00	8.04	8.61	13991610
2022-11-04	8.32	8.50	7.95	8.47	23649297
2022-11-07	8.47	8.99	8.36	8.93	13637057
2022-11-08	8.95	9.26	8.92	9.08	15023662
2022-11-09	9.00	9.40	9.00	9.08	14361127
2022-11-10	9.45	9.48	9.23	9.40	10111342
2022-11-11	9.41	9.52	9.30	9.48	9568737
2022-11-14	9.22	9.64	9.20	9.34	13368900
2022-11-15	9.40	9.60	9.15	9.18	8581778
2022-11-16	9.07	9.21	8.78	8.90	13480247
2022-11-17	8.76	8.79	8.57	8.64	7533150
2022-11-18	8.72	8.78	8.62	8.72	4979297
2022-11-21	8.64	8.85	8.52	8.83	7015669
2022-11-22	8.99	9.23	8.95	8.97	9351236
2022-11-23	8.72	8.80	8.54	8.80	9604428
2022-11-25	8.78	8.95	8.74	8.87	2510308
2022-11-28	8.73	8.85	8.58	8.61	7231746
2022-11-29	8.71	8.76	8.63	8.67	5952097
2022-11-30	8.69	8.78	8.52	8.77	10724697
2022-12-01	8.77	8.81	8.65	8.70	7784993
2022-12-02	8.63	8.72	8.61	8.66	5404060
2022-12-05	8.68	8.78	8.58	8.62	5012027
2022-12-06	8.60	8.64	8.40	8.55	8649997
2022-12-07	8.49	8.55	8.39	8.45	7936135
2022-12-08	8.47	8.48	8.24	8.32	13319613
2022-12-09	8.33	9.08	8.33	8.44	14344649
2022-12-12	8.42	8.69	8.39	8.69	8032071
2022-12-13	8.91	9.21	8.88	9.11	16912282
2022-12-14	9.23	9.40	9.10	9.26	9469547
2022-12-15	9.21	9.25	8.92	8.96	10742383
2022-12-16	8.90	8.94	8.66	8.69	10472452
2022-12-19	8.67	8.73	8.45	8.57	9381396
2022-12-20	8.54	8.76	8.51	8.69	8635345
2022-12-21	8.76	8.88	8.74	8.87	5355868
2022-12-22	8.80	9.42	8.78	9.16	13281719
2022-12-23	9.20	9.25	9.13	9.24	5026499
2022-12-27	9.15	9.23	9.11	9.21	5152058
2022-12-28	9.19	9.37	9.10	9.18	6117182
2022-12-29	9.17	9.40	9.15	9.34	4722138
2022-12-30	9.19	9.30	9.00	9.12	7413897
2023-01-03	9.18	9.57	9.18	9.53	9189793
2023-01-04	9.60	10.28	9.59	10.02	16037942
2023-01-05	9.92	10.05	9.80	9.97	8231709
2023-01-06	10.03	10.73	9.94	10.52	17972339
2023-01-09	10.88	11.23	10.64	10.89	24839228
2023-01-10	10.87	11.05	10.78	10.99	7865491
2023-01-11	11.02	11.18	10.85	11.15	10677198
2023-01-12	11.15	11.45	11.05	11.37	13001173
2023-01-13	11.25	11.31	10.97	11.24	8872649
2023-01-17	11.16	11.24	11.00	11.02	8739365
2023-01-18	10.86	10.94	10.72	10.84	10673609
2023-01-19	10.51	10.66	10.27	10.55	9860279
2023-01-20	10.63	10.63	10.37	10.41	8058495
2023-01-23	10.40	10.47	10.23	10.38	14712939
2023-01-24	10.25	10.36	10.18	10.26	5859434
2023-01-25	10.09	10.23	10.06	10.20	8104681
2023-01-26	10.18	10.31	10.10	10.27	7540841
2023-01-27	10.21	10.52	10.18	10.38	7738661
2023-01-30	10.19	10.40	10.16	10.26	6370102
2023-01-31	10.28	10.71	10.27	10.54	9138647
2023-02-01	10.51	10.68	10.41	10.60	9055089
2023-02-02	10.65	10.72	10.50	10.71	6919882
2023-02-03	10.61	10.80	10.61	10.76	7041576
2023-02-06	10.71	10.78	10.65	10.73	5287196
2023-02-07	10.73	10.96	10.67	10.89	11736550
2023-02-08	10.43	10.48	9.90	9.92	20289795
2023-02-09	10.05	10.06	9.74	9.82	10410951
2023-02-10	9.86	10.29	9.73	10.26	9716020
2023-02-13	10.23	10.35	10.19	10.30	5574589
2023-02-14	10.26	10.40	10.17	10.25	5667629
2023-02-15	10.15	10.31	10.11	10.31	4168775
2023-02-16	10.16	10.24	10.05	10.10	6450371
2023-02-17	10.01	10.12	9.98	10.06	4042636
2023-02-21	9.95	10.06	9.83	9.92	7478664
2023-02-22	9.89	10.05	9.89	9.96	6992500
2023-02-23	10.04	10.07	9.99	10.01	6246849
2023-02-24	9.89	10.00	9.81	9.91	4223764
2023-02-27	9.99	10.03	9.86	9.90	4174117
2023-02-28	9.83	9.99	9.81	9.91	7144906
2023-03-01	9.99	10.08	9.93	10.08	6379711
2023-03-02	9.99	10.02	9.88	9.96	6281663
2023-03-03	10.00	10.07	9.93	10.04	5338895
2023-03-06	10.07	10.14	9.86	9.91	7406012
2023-03-07	9.79	9.83	9.35	9.44	13925431
2023-03-08	9.51	9.69	9.34	9.65	8098481
2023-03-09	9.64	9.67	9.30	9.32	5854523
2023-03-10	9.30	9.35	9.08	9.12	7801400
2023-03-13	9.07	9.11	8.90	8.94	12655692
2023-03-14	9.05	9.12	8.83	8.91	8832709
2023-03-15	8.70	8.73	8.51	8.67	12615503
2023-03-16	8.59	8.59	8.36	8.50	10830888
2023-03-17	8.43	8.46	8.30	8.36	8690636
2023-03-20	8.36	8.65	8.27	8.53	19599136
2023-03-21	8.65	8.99	8.61	8.80	13016600
2023-03-22	8.93	9.00	8.73	8.73	6919230
2023-03-23	8.76	8.83	8.40	8.53	10418422
2023-03-24	8.42	8.54	8.28	8.44	7776753
2023-03-27	8.62	8.77	8.55	8.73	8766822
2023-03-28	8.69	8.85	8.69	8.76	7794755
2023-03-29	8.75	8.91	8.73	8.84	21559175
2023-03-30	8.92	8.97	8.79	8.82	7312594
2023-03-31	8.88	8.90	8.80	8.85	5362850
2023-04-03	8.95	9.17	8.90	9.12	13498866
2023-04-04	9.18	9.22	9.02	9.10	10319835
2023-04-05	9.15	9.24	9.07	9.20	5359141
2023-04-06	9.27	9.34	9.25	9.27	8031679
2023-04-10	9.27	9.46	9.22	9.41	5751690
2023-04-11	9.53	9.59	9.46	9.47	6780848
2023-04-12	9.56	9.60	9.27	9.36	7729812
2023-04-13	9.42	9.47	9.23	9.26	9213977
2023-04-14	8.60	8.69	8.10	8.29	35023093
2023-04-17	8.35	8.56	8.29	8.50	11959990
2023-04-18	8.55	8.62	8.49	8.54	13581714
2023-04-19	8.47	8.53	8.42	8.49	11693092
2023-04-20	8.35	8.43	8.31	8.35	7919438
2023-04-21	8.30	8.41	8.30	8.35	3972780
2023-04-24	8.32	8.35	8.28	8.35	5419046
2023-04-25	8.31	8.36	8.20	8.23	5755824
2023-04-26	8.22	8.25	8.13	8.21	6192108
2023-04-27	8.28	8.61	8.20	8.52	7173480
2023-04-28	8.50	8.78	8.49	8.73	9530576
2023-05-01	8.77	8.90	8.72	8.84	5083269
2023-05-02	8.78	8.83	8.69	8.80	6966454
2023-05-03	8.83	8.93	8.73	8.80	6532088
2023-05-04	8.74	8.78	8.60	8.67	5689223
2023-05-05	8.75	8.83	8.70	8.77	5656110
2023-05-08	8.84	9.09	8.84	9.06	10102106
2023-05-09	9.02	9.21	8.97	9.10	8329554
2023-05-10	8.33	8.51	8.02	8.35	26327924
2023-05-11	8.41	8.42	8.11	8.21	14747782
2023-05-12	8.14	8.19	7.91	8.03	18032050
2023-05-15	8.04	8.18	8.03	8.07	10608229
2023-05-16	8.01	8.18	8.01	8.13	18731010
2023-05-17	8.20	8.21	7.99	8.13	9103024
2023-05-18	8.45	8.76	8.23	8.26	33691274
2023-05-19	8.30	8.36	7.90	7.91	77692186
2023-05-22	8.03	8.06	7.87	7.95	13385286
2023-05-23	7.92	7.97	7.68	7.69	16273993
2023-05-24	7.64	7.65	7.50	7.57	11341339
2023-05-25	7.46	7.50	7.25	7.33	20780545
2023-05-26	7.45	7.50	7.33	7.45	14813399
2023-05-30	7.51	7.52	7.19	7.21	13600797
2023-05-31	7.20	7.28	7.09	7.20	20442650
2023-06-01	7.23	7.29	7.17	7.20	17534633
2023-06-02	7.25	7.26	7.12	7.23	10316989
2023-06-05	7.22	7.23	7.14	7.23	10116211
2023-06-06	7.26	7.37	7.22	7.23	19774386
2023-06-07	7.29	7.43	7.24	7.38	21992133
2023-06-08	7.51	7.65	7.37	7.39	17340917
2023-06-09	7.40	7.45	7.28	7.33	14917778
2023-06-12	7.35	7.38	7.27	7.31	6659689
2023-06-13	7.33	7.61	7.32	7.53	14668024
2023-06-14	7.57	7.62	7.39	7.46	11754521
2023-06-15	7.48	7.66	7.45	7.58	19422568
2023-06-16	7.60	7.62	7.52	7.54	15292810
2023-06-20	7.48	7.62	7.45	7.55	15738657
2023-06-21	7.51	7.52	7.40	7.47	13893920
2023-06-22	7.47	7.59	7.40	7.55	12122643
2023-06-23	7.53	7.72	7.40	7.62	8963457
2023-06-26	7.63	7.72	7.60	7.64	7673083
2023-06-27	7.64	7.76	7.47	7.64	8278535
2023-06-28	7.59	7.61	7.49	7.50	7545565
2023-06-29	7.50	7.64	7.45	7.57	8560848
2023-06-30	7.62	7.65	7.52	7.53	8265635
2023-07-03	7.54	7.55	7.44	7.48	4038703
2023-07-05	7.51	7.73	7.42	7.49	13585411
2023-07-06	7.52	7.86	7.46	7.83	21816188
2023-07-07	7.83	8.01	7.81	7.96	14520154
2023-07-10	7.94	7.96	7.80	7.90	11440547
2023-07-11	7.92	8.16	7.92	8.13	9794092
2023-07-12	8.23	8.24	8.03	8.07	8120225
2023-07-13	8.17	8.22	8.07	8.10	7191567
2023-07-14	8.23	8.31	8.17	8.21	11256506
2023-07-17	8.12	8.13	8.02	8.02	11830698
2023-07-18	7.97	8.17	7.95	8.13	7020621
2023-07-19	8.23	8.57	8.21	8.56	14677730
2023-07-20	8.59	8.68	8.42	8.47	10758032
2023-07-21	8.47	8.55	8.40	8.51	10668689
2023-07-24	8.50	8.75	8.48	8.64	11466124
2023-07-25	8.50	8.58	8.38	8.40	10601429
2023-07-26	8.47	8.53	8.40	8.52	11369120
2023-07-27	8.50	8.60	8.38	8.42	7461399
2023-07-28	8.45	8.62	8.43	8.56	7457244
2023-07-31	8.45	8.46	8.31	8.40	8431406
2023-08-01	8.30	8.43	8.21	8.29	14340560
2023-08-02	8.75	9.49	8.74	9.25	33125066
2023-08-03	9.13	9.61	9.09	9.57	17646824
2023-08-04	9.57	10.00	9.47	9.76	15776477
2023-08-07	9.76	9.81	9.58	9.63	8998011
2023-08-08	9.52	9.80	9.50	9.78	6899420
2023-08-09	9.79	9.92	9.66	9.68	6531315
2023-08-10	9.74	9.80	9.54	9.65	7701382
2023-08-11	9.62	9.84	9.57	9.78	5534089
2023-08-14	9.70	9.71	9.49	9.55	6760169
2023-08-15	9.50	9.64	9.44	9.53	6091133
2023-08-16	9.48	9.54	9.41	9.42	5226663
2023-08-17	9.37	9.53	9.22	9.51	12476546
2023-08-18	9.37	9.62	9.37	9.56	6951141
2023-08-21	9.63	9.65	9.55	9.61	5323901
2023-08-22	9.70	9.93	9.67	9.75	10391220
2023-08-23	9.74	9.80	9.70	9.74	4756807
2023-08-24	9.70	9.88	9.65	9.67	5750334
2023-08-25	9.72	9.75	9.51	9.70	5052531
2023-08-28	9.57	9.74	9.57	9.67	5401506
2023-08-29	9.64	9.81	9.62	9.75	4267673
2023-08-30	9.70	9.79	9.68	9.69	4020127
2023-08-31	9.62	9.86	9.62	9.76	8005906
2023-09-01	9.85	9.93	9.79	9.84	5819650
2023-09-05	9.78	9.79	9.54	9.56	7784771
2023-09-06	9.53	9.54	9.39	9.48	7669970
2023-09-07	9.38	9.39	9.26	9.35	6590799
2023-09-08	9.41	9.66	9.39	9.62	6553668
2023-09-11	9.74	10.05	9.73	10.04	13437755
2023-09-12	10.05	10.14	9.98	10.03	12096932
2023-09-13	10.05	10.36	10.02	10.33	12482883
2023-09-14	10.33	10.59	10.31	10.56	12047175
2023-09-15	10.54	10.66	10.53	10.59	8816818
2023-09-18	10.54	10.66	10.52	10.54	10613771
2023-09-19	10.54	10.57	10.26	10.29	7997422
2023-09-20	10.38	10.72	10.38	10.70	8793656
2023-09-21	10.61	10.63	10.33	10.34	7732085
2023-09-22	10.37	10.54	10.32	10.35	7139257
2023-09-25	10.30	10.31	10.03	10.25	6711988
2023-09-26	10.19	10.40	10.19	10.22	7641489
2023-09-27	10.20	10.23	9.85	10.01	9179841
2023-09-28	10.03	10.25	10.01	10.22	6715260
2023-09-29	10.24	10.34	10.16	10.20	5398322
2023-10-02	10.21	10.26	9.96	10.01	7224766
2023-10-03	9.80	9.88	9.52	9.60	9697916
2023-10-04	9.74	9.76	9.05	9.19	16918021
2023-10-05	9.04	9.36	8.94	9.34	13952650
2023-10-06	9.28	9.60	9.19	9.42	8291825
2023-10-09	9.10	9.23	8.79	8.82	16944883
2023-10-10	8.87	9.43	8.85	9.25	13192438
2023-10-11	9.24	9.28	8.98	9.04	5712016
2023-10-12	8.92	9.02	8.79	8.93	11860771
2023-10-13	8.95	8.95	8.49	8.66	11868656
2023-10-16	8.66	8.79	8.64	8.74	6604062
2023-10-17	8.68	8.79	8.61	8.66	6370306
2023-10-18	8.57	8.70	8.46	8.46	8177103
2023-10-19	8.45	8.46	8.16	8.16	7577864
2023-10-20	8.13	8.27	8.12	8.12	7339762
2023-10-23	8.11	8.27	8.06	8.18	6020769
2023-10-24	8.22	8.27	8.07	8.19	7996392
2023-10-25	8.20	8.39	8.19	8.21	4796720
2023-10-26	8.17	8.36	8.14	8.27	5304893
2023-10-27	8.24	8.27	8.10	8.12	4086916
2023-10-30	8.23	8.60	8.23	8.55	11130471
2023-10-31	8.59	8.62	8.42	8.58	7136567
2023-11-01	8.62	8.81	8.60	8.76	6677098
2023-11-02	8.85	8.88	8.72	8.78	5220844
2023-11-03	8.79	9.11	8.77	8.99	8121376
2023-11-06	8.98	9.12	8.96	9.05	7743906
2023-11-07	9.07	9.21	8.95	9.04	13121808
2023-11-08	9.27	9.57	9.12	9.15	12222917
2023-11-09	9.13	9.15	8.70	8.77	8485396
2023-11-10	8.81	8.85	8.55	8.68	8336668
2023-11-13	8.60	8.99	8.55	8.82	10736143
2023-11-14	8.90	8.96	8.82	8.91	6133951
2023-11-15	8.94	9.04	8.72	8.96	9486271
2023-11-16	8.91	8.96	8.64	8.76	7222707
2023-11-17	8.84	9.07	8.83	9.05	7245747
2023-11-20	9.06	9.48	9.04	9.45	9645483
2023-11-21	9.38	9.58	9.27	9.27	9802381
2023-11-22	9.41	9.52	9.36	9.46	8104020
2023-11-24	9.50	9.62	9.47	9.55	3170280
2023-11-27	9.82	10.07	9.70	9.88	17074913
2023-11-28	9.85	9.85	9.63	9.80	8598315
2023-11-29	9.76	9.82	9.63	9.69	8548848
2023-11-30	9.64	10.00	9.61	9.82	10012706
2023-12-01	9.82	9.87	9.61	9.71	6573586
2023-12-04	9.65	10.05	9.64	10.03	7766424
2023-12-05	10.06	10.17	10.00	10.06	9038504
2023-12-06	10.07	10.18	9.80	9.83	4497874
2023-12-07	9.85	9.98	9.70	9.97	5558154
2023-12-08	9.93	9.98	9.80	9.82	4402439
2023-12-11	9.73	9.79	9.35	9.45	9802541
2023-12-12	9.40	9.71	9.40	9.67	6018352
2023-12-13	9.58	10.27	9.56	10.15	10722265
2023-12-14	10.15	10.48	10.12	10.23	10858345
2023-12-15	10.23	10.29	9.90	9.98	8409264
2023-12-18	10.19	10.21	10.00	10.13	6923459
2023-12-19	10.13	10.65	10.13	10.63	9057694
2023-12-20	10.65	10.65	10.41	10.41	7526556
2023-12-21	10.49	10.62	10.37	10.59	5892730
2023-12-22	10.55	10.70	10.44	10.48	4774849
2023-12-26	10.41	10.53	10.34	10.48	5612208
2023-12-27	10.43	10.59	10.43	10.53	4302983
2023-12-28	10.45	10.57	10.39	10.47	4455845
2023-12-29	10.40	10.51	10.40	10.44	3905020
2024-01-02	10.47	10.84	10.45	10.67	13367743
2024-01-03	10.86	11.15	10.78	10.95	14526726
2024-01-04	10.96	11.33	10.81	10.88	13812357
2024-01-05	10.77	11.35	10.75	11.33	11789615
2024-01-08	11.29	11.49	11.24	11.47	14130527
2024-01-09	11.45	11.54	11.27	11.40	12588477
2024-01-10	11.39	11.53	11.11	11.49	11831825
2024-01-11	11.50	11.64	11.36	11.40	8090033
2024-01-12	11.44	11.54	11.30	11.32	8409259
2024-01-16	11.17	11.17	10.90	11.00	14809722
2024-01-17	10.92	11.06	10.83	11.03	12176250
2024-01-18	11.03	11.10	10.92	10.99	5327050
2024-01-19	10.89	11.22	10.86	11.18	10018537
2024-01-22	11.12	11.53	11.08	11.49	13519376
2024-01-23	11.78	12.05	11.73	11.99	21122360
2024-01-24	12.01	12.21	11.77	11.97	15431550
2024-01-25	11.97	11.99	11.70	11.83	9313849
2024-01-26	11.79	11.94	11.77	11.91	8070505
2024-01-29	11.86	11.92	11.76	11.83	9383937
2024-01-30	11.82	11.82	11.48	11.73	31652786
2024-01-31	11.67	12.64	11.62	12.10	29905796
2024-02-01	12.17	12.48	12.00	12.46	16255707
2024-02-02	12.42	12.43	12.03	12.28	11918706
2024-02-05	12.27	12.45	12.13	12.38	14434572
2024-02-06	12.42	12.51	12.24	12.25	9905699
2024-02-07	12.31	12.43	12.13	12.14	6835832
2024-02-08	12.10	12.15	11.93	12.09	7089069
2024-02-09	12.01	12.05	11.83	12.01	6326542
2024-02-12	12.49	13.02	12.43	12.91	23061555
2024-02-13	12.79	12.95	12.66	12.92	11011226
2024-02-14	13.07	13.17	12.84	13.17	7693695
2024-02-15	13.20	13.35	13.07	13.20	12420708
2024-02-16	13.21	13.24	13.00	13.02	5689990
2024-02-20	13.19	13.28	13.03	13.07	11815661
2024-02-21	13.27	13.32	12.86	13.00	9345318
2024-02-22	13.05	13.15	12.93	13.05	7834498
2024-02-23	13.09	13.09	12.61	12.89	12561082
2024-02-26	13.51	13.53	13.11	13.29	16817630
2024-02-27	13.15	13.36	13.06	13.30	7961868
2024-02-28	13.22	13.29	13.01	13.09	8047925
2024-02-29	13.20	13.21	13.01	13.15	10546571
2024-03-01	13.18	13.56	13.12	13.50	9125172
2024-03-04	13.58	13.62	13.25	13.44	14026636
2024-03-05	13.48	13.79	13.36	13.54	12058905
2024-03-06	13.58	13.65	13.40	13.53	7447403
2024-03-07	13.40	13.78	13.21	13.71	12139440
2024-03-08	13.69	13.93	13.56	13.62	10115450
2024-03-11	13.57	13.60	13.32	13.35	6579868
2024-03-12	13.36	13.53	13.23	13.49	7610204
2024-03-13	13.50	13.77	13.48	13.65	7104184
2024-03-14	13.64	13.75	13.30	13.50	10773882
2024-03-15	13.38	13.65	13.35	13.43	6235352
2024-03-18	13.45	13.51	13.30	13.32	4159146
2024-03-19	13.29	13.42	13.17	13.35	4843414
2024-03-20	13.25	13.50	13.23	13.48	3552313
2024-03-21	13.52	13.80	13.47	13.75	7924627
2024-03-22	13.72	13.97	13.69	13.89	9282574
2024-03-25	13.99	14.17	13.86	14.06	8037381
2024-03-26	14.06	14.23	14.00	14.14	7542987
2024-03-27	14.19	14.45	14.16	14.43	12252173
2024-03-28	14.35	14.41	13.97	14.11	10247157
2024-04-01	14.18	14.18	13.86	13.91	5683334
2024-04-02	13.83	13.88	13.65	13.86	6692681
2024-04-03	13.78	14.17	13.74	14.12	8607103
2024-04-04	14.01	14.23	13.90	13.93	8246398
2024-04-05	14.20	14.33	13.95	14.25	9242741
2024-04-08	14.33	14.47	14.16	14.20	6724338
2024-04-09	14.10	14.14	13.75	13.97	10204887
2024-04-10	13.80	14.00	13.80	13.85	6205347
2024-04-11	13.71	13.99	13.68	13.87	9571339
2024-04-12	13.70	13.70	13.07	13.30	15238796
2024-04-15	13.53	13.57	13.13	13.23	13512265
2024-04-16	13.26	13.29	13.06	13.09	8087958
2024-04-17	13.24	13.29	12.99	13.18	6571690
2024-04-18	13.17	13.21	12.75	12.78	8957330
2024-04-19	12.66	13.01	12.51	12.86	10124993
2024-04-22	12.94	12.98	12.69	12.88	7945162
2024-04-23	12.94	13.03	12.78	13.01	8982074
2024-04-24	12.98	13.09	12.86	13.01	7499725
2024-04-25	12.81	13.30	12.80	13.25	8522328
2024-04-26	13.31	13.98	13.31	13.81	10278701
2024-04-29	13.83	14.33	13.83	14.10	10471225
2024-04-30	13.99	14.19	13.94	14.05	8541680
2024-05-01	13.98	14.14	13.70	13.98	9671166
2024-05-02	13.92	14.13	13.81	14.08	8987446
2024-05-03	14.15	14.16	13.96	13.98	7051252
2024-05-06	13.92	14.11	13.88	14.06	9146663
2024-05-07	13.95	14.10	13.87	13.95	13631979
2024-05-08	14.57	16.13	14.54	15.74	38497848
2024-05-09	15.71	16.25	15.52	16.00	16780250
2024-05-10	16.07	16.57	16.07	16.25	13820259
2024-05-13	16.30	16.99	16.29	16.88	18576436
2024-05-14	16.88	17.10	16.78	17.09	14462634
2024-05-15	17.01	17.13	16.71	16.78	12698438
2024-05-16	16.79	16.87	16.10	16.30	16646014
2024-05-17	16.14	16.35	16.05	16.29	7790148
2024-05-20	16.45	16.82	16.45	16.81	7977080
2024-05-21	16.70	16.80	16.54	16.59	8967059
2024-05-22	16.50	17.12	16.47	16.88	12798061
2024-05-23	16.93	17.07	16.61	16.76	8394922
2024-05-24	16.87	16.90	16.59	16.60	6584096
2024-05-28	16.58	16.90	16.37	16.76	6833385
2024-05-29	16.62	16.66	16.35	16.45	5132797
2024-05-30	16.52	16.93	16.49	16.90	6426290
2024-05-31	16.94	17.08	16.64	16.93	12778976
2024-06-03	17.06	17.39	16.92	16.98	9529469
2024-06-04	16.87	17.09	16.61	16.63	7509442
2024-06-05	16.75	16.89	16.62	16.88	7300919
2024-06-06	16.91	17.16	16.50	16.61	6988369
2024-06-07	16.46	16.90	16.32	16.82	6991335
2024-06-10	16.71	16.93	16.59	16.85	8188851
2024-06-11	16.79	17.63	16.75	17.34	11027937
2024-06-12	17.50	17.69	17.07	17.22	9708176
2024-06-13	17.10	17.45	17.07	17.40	11222152
2024-06-14	17.33	17.40	17.04	17.16	9716485
2024-06-17	17.22	17.24	16.81	17.12	6153778
2024-06-18	17.12	17.50	16.95	17.01	6883512
2024-06-20	16.85	17.13	16.78	17.06	8225741
2024-06-21	17.01	17.11	16.83	16.96	7845159
2024-06-24	16.83	16.91	16.46	16.49	7564973
2024-06-25	16.49	16.59	16.37	16.50	12386537
2024-06-26	16.50	16.57	16.16	16.25	8568631
2024-06-27	16.50	16.56	16.22	16.26	6462208
2024-06-28	16.38	16.47	16.16	16.25	7805333
2024-07-01	16.37	16.55	15.62	16.34	18722248
2024-07-02	16.27	16.62	16.10	16.55	7818280
2024-07-03	16.52	16.85	16.41	16.82	3979086
2024-07-05	16.65	16.73	16.32	16.40	6547407
2024-07-08	16.50	16.60	16.32	16.36	5806288
2024-07-09	16.42	16.42	15.68	15.81	11806843
2024-07-10	16.20	17.00	16.08	16.98	13868166
2024-07-11	17.00	17.23	16.92	17.10	11986140
2024-07-12	17.13	17.40	17.07	17.28	7440267
2024-07-15	17.40	17.40	17.01	17.08	5732287
2024-07-16	17.16	17.33	16.64	16.65	8416811
2024-07-17	16.61	16.70	16.32	16.38	8822006
2024-07-18	16.50	16.88	16.30	16.34	11501669
2024-07-19	16.31	16.88	16.31	16.81	7446837
2024-07-22	16.78	17.18	16.78	16.98	6213791
2024-07-23	17.05	17.47	16.92	16.95	9466452
2024-07-24	16.92	16.95	16.45	16.50	8259419
2024-07-25	16.50	17.33	16.50	16.80	10311799
2024-07-26	16.93	17.24	16.86	17.10	9088470
2024-07-29	16.95	17.08	16.50	16.67	7961313
2024-07-30	16.55	16.63	16.22	16.41	10176409
2024-07-31	17.30	18.03	16.86	17.43	29987251
2024-08-01	17.25	17.64	17.11	17.54	15705638
2024-08-02	17.30	17.32	16.72	16.99	12080645
2024-08-05	16.03	17.04	15.81	16.68	12808840
2024-08-06	16.86	17.20	16.68	16.91	10189424
2024-08-07	17.05	17.09	16.61	16.79	6596461
2024-08-08	17.02	17.26	16.96	17.16	8850468
2024-08-09	17.29	17.61	17.21	17.43	7333549
2024-08-12	17.33	17.36	17.01	17.08	5393292
2024-08-13	17.23	17.23	16.91	17.13	7728500
2024-08-14	17.20	18.05	17.15	18.01	16079305
2024-08-15	18.10	18.58	18.08	18.33	8984306
2024-08-16	18.30	18.44	18.15	18.26	5640279
2024-08-19	18.19	18.34	17.86	18.29	7818020
2024-08-20	18.14	18.30	18.10	18.27	4283263
2024-08-21	18.22	18.39	18.12	18.13	4640630
2024-08-22	18.13	18.54	18.13	18.39	5776113
2024-08-23	18.47	18.57	18.27	18.56	5133296
2024-08-26	18.61	18.71	18.46	18.60	4279607
2024-08-27	18.54	18.89	18.48	18.76	3983426
2024-08-28	18.76	18.82	18.45	18.56	4342561
2024-08-29	18.55	18.81	18.50	18.73	8519556
2024-08-30	18.73	18.87	18.67	18.87	10070598
2024-09-03	18.63	18.88	18.37	18.52	10808455
2024-09-04	18.64	19.08	18.55	18.96	12478197
2024-09-05	18.94	18.95	18.39	18.43	5961624
2024-09-06	18.51	18.74	17.97	18.08	8537037
2024-09-09	18.09	18.13	17.80	17.80	7193544
2024-09-10	17.88	17.99	17.01	17.52	9158623
2024-09-11	17.60	17.98	17.31	17.96	8703238
2024-09-12	17.97	18.26	17.89	18.01	7706836
2024-09-13	18.02	18.41	17.96	18.41	7876015
2024-09-16	18.09	18.20	17.98	18.07	4807982
2024-09-17	17.85	17.92	17.54	17.85	8339111
2024-09-18	17.88	18.00	17.59	17.88	5386895
2024-09-19	18.07	18.13	17.69	17.76	5523894
2024-09-20	17.67	17.78	17.34	17.51	11154011
2024-09-23	17.64	17.80	17.52	17.72	5737390
2024-09-24	17.72	17.94	17.69	17.73	6604370
2024-09-25	17.75	17.84	17.44	17.46	5627501
2024-09-26	17.55	17.78	17.34	17.74	4871924
2024-09-27	17.73	17.74	17.41	17.46	5521590
2024-09-30	17.61	18.07	17.59	18.02	6176531
2024-10-01	18.03	18.14	17.50	17.67	8042037
2024-10-02	17.55	17.63	17.41	17.46	5699890
2024-10-03	17.45	17.55	17.27	17.38	3344580
2024-10-04	17.45	17.63	17.27	17.49	4669458
2024-10-07	17.45	17.56	17.27	17.28	2410544
2024-10-08	17.40	17.60	17.34	17.53	4579981
2024-10-09	17.35	17.76	17.20	17.73	5375149
2024-10-10	17.60	17.77	17.37	17.41	4855198
2024-10-11	17.40	17.43	17.23	17.25	6764444
2024-10-14	17.28	17.43	17.19	17.24	4135840
2024-10-15	17.40	18.17	17.29	18.15	8973409
2024-10-16	18.19	18.33	17.98	18.02	4141243
2024-10-17	18.08	18.19	17.89	17.96	3095789
2024-10-18	17.96	18.02	17.73	17.95	3605732
2024-10-21	18.04	18.41	18.02	18.18	4872104
2024-10-22	18.09	18.47	17.97	18.38	3719900
2024-10-23	18.40	18.46	18.16	18.41	4292244
2024-10-24	18.50	18.56	18.20	18.25	5479667
2024-10-25	18.25	18.39	17.85	17.90	5125753
2024-10-28	18.02	18.40	17.97	18.37	3977952
2024-10-29	18.26	18.48	18.22	18.43	7681582
2024-10-30	18.42	18.74	18.20	18.59	6343375
2024-10-31	18.25	18.47	18.23	18.44	6881567
2024-11-01	18.44	18.73	18.36	18.45	7100136
2024-11-04	18.53	18.80	18.38	18.64	7092361
2024-11-05	18.64	18.79	18.48	18.77	5036136
2024-11-06	19.06	19.31	17.18	17.43	18212790
2024-11-07	17.63	17.86	17.43	17.50	11518899
2024-11-08	17.41	17.50	17.07	17.11	6225171
2024-11-11	17.40	17.51	17.14	17.37	7463457
2024-11-12	17.38	17.50	17.02	17.11	7402762
2024-11-13	17.11	17.17	16.94	16.94	4649633
2024-11-14	16.82	16.93	16.58	16.75	9547642
2024-11-15	16.22	16.63	16.16	16.43	8734136
2024-11-18	16.41	16.50	16.15	16.49	8185611
2024-11-19	16.43	16.86	16.39	16.81	7146169
2024-11-20	16.89	17.16	16.80	17.03	7763765
2024-11-21	17.05	17.17	16.90	17.08	8347192
2024-11-22	17.07	17.13	16.87	17.12	7441607
2024-11-25	16.97	17.06	16.57	16.69	13077237
2024-11-26	16.50	16.67	16.40	16.59	8369360
2024-11-27	16.54	16.69	16.45	16.57	9728123
2024-11-29	16.46	16.96	16.37	16.78	5067832
2024-12-02	16.77	16.87	16.57	16.65	5618210
2024-12-03	16.95	17.79	16.86	17.53	10710190
2024-12-04	17.59	18.25	17.40	17.80	9404137
2024-12-05	17.84	18.02	17.44	17.82	8565493
2024-12-06	17.82	17.87	17.20	17.33	5038554
2024-12-09	17.24	17.76	17.08	17.60	7855676
2024-12-10	17.58	17.64	17.28	17.35	5539894
2024-12-11	17.24	17.55	17.23	17.45	6120690
2024-12-12	17.50	17.72	16.79	16.81	9833435
2024-12-13	16.81	16.87	16.25	16.50	9590792
2024-12-16	16.41	16.83	16.29	16.51	6926757
2024-12-17	19.83	21.05	19.03	20.88	57818888
2024-12-18	20.45	21.98	20.40	21.20	23681766
2024-12-19	21.30	21.64	20.98	21.31	14458036
2024-12-20	21.21	22.17	21.11	22.09	13253236
2024-12-23	22.00	22.26	21.56	22.21	11772249
2024-12-24	22.27	22.50	22.19	22.42	3025977
2024-12-26	22.32	22.80	22.28	22.62	7485404
2024-12-27	22.59	22.80	22.33	22.77	6927248
2024-12-30	22.50	22.53	22.00	22.32	9601885
2024-12-31	22.32	22.57	21.87	22.04	6321603
2025-01-02	22.03	22.30	21.26	21.30	8126889
2025-01-03	21.40	21.58	21.10	21.24	5193282
2025-01-06	21.40	21.43	20.92	21.07	9735142
2025-01-07	21.48	21.79	21.28	21.60	12547113
2025-01-08	21.59	21.80	21.37	21.49	5109123
2025-01-10	21.30	21.40	20.81	20.94	13009380
2025-01-13	20.95	20.97	20.15	20.44	15176830
2025-01-14	20.61	21.02	20.41	20.98	7964963
2025-01-15	21.65	22.10	21.23	21.94	11927121
2025-01-16	21.85	21.86	21.48	21.68	7200097
2025-01-17	21.49	21.99	21.21	21.92	8965219
2025-01-21	22.06	22.08	21.65	21.82	8157059
2025-01-22	21.94	22.19	21.36	22.01	11305823
2025-01-23	22.01	22.11	21.42	21.79	8295369
2025-01-24	21.80	21.99	21.65	21.68	7620232
2025-01-27	21.55	21.88	21.47	21.78	10789872
2025-01-28	22.00	22.40	21.41	21.53	16756298
2025-01-29	19.18	19.75	18.47	18.54	41966565
2025-01-30	18.56	18.58	17.51	17.84	34377579
2025-01-31	17.85	18.32	17.73	17.73	18052089
2025-02-03	17.63	17.75	17.18	17.35	16485043
2025-02-04	17.35	17.58	17.00	17.06	16764370
2025-02-05	17.35	17.52	17.20	17.21	12436849
2025-02-06	17.27	17.58	17.23	17.29	9326061
2025-02-07	17.27	17.31	16.61	16.83	14408389
2025-02-10	17.02	17.12	16.62	16.81	9208617
2025-02-11	16.68	16.84	16.45	16.59	10167044
2025-02-12	16.43	16.49	16.13	16.34	12964029
2025-02-13	16.50	16.74	16.35	16.63	11072225
2025-02-14	16.58	16.63	16.08	16.25	12474918
2025-02-18	17.15	17.15	16.35	16.57	19464098
2025-02-19	16.68	17.52	16.61	17.16	16986527
2025-02-20	17.51	17.63	17.00	17.00	10138419
2025-02-21	17.02	17.07	16.62	16.74	9642182
2025-02-24	16.66	16.92	16.32	16.78	11848822
2025-02-25	16.82	16.86	16.28	16.61	13133093
2025-02-26	16.82	17.13	16.62	16.78	7478504
2025-02-27	16.65	16.89	16.28	16.32	10727479
2025-02-28	16.22	16.46	16.06	16.46	9515604
2025-03-03	16.44	16.53	15.86	16.00	9872681
2025-03-04	15.75	16.06	15.27	15.69	14737288
2025-03-05	15.69	16.13	15.68	15.90	14366954
2025-03-06	15.58	15.74	15.17	15.35	16377369
2025-03-07	15.38	15.46	15.02	15.36	11327000
2025-03-10	15.08	15.09	14.45	14.67	13340289
2025-03-11	14.70	16.22	14.67	16.10	20889666
2025-03-12	16.22	16.71	16.05	16.48	16470564
2025-03-13	16.39	16.92	16.22	16.46	14889193
2025-03-14	16.46	16.51	16.17	16.33	6490897
2025-03-17	16.25	16.89	16.23	16.71	9677037
2025-03-18	16.69	16.70	16.23	16.48	9443257
2025-03-19	16.45	16.57	16.06	16.29	9378407
2025-03-20	16.18	16.55	16.16	16.24	7839717
2025-03-21	16.00	16.20	15.90	16.10	9419499
2025-03-24	15.94	16.28	15.94	16.18	8024436
2025-03-25	16.26	16.26	15.64	15.70	11471669
2025-03-26	15.50	15.75	15.28	15.69	11354711
2025-03-27	15.68	15.80	15.45	15.49	6238689
2025-03-28	15.49	15.50	14.87	15.08	7844693
2025-03-31	14.81	15.53	14.70	15.37	18504011
2025-04-01	15.35	15.47	15.08	15.29	8287276
2025-04-02	15.13	15.35	15.09	15.29	7745604
2025-04-03	14.97	15.54	14.76	14.85	8175013
2025-04-04	14.52	14.53	13.30	13.80	18091021
2025-04-07	14.36	14.55	13.35	13.94	17802922
2025-04-08	14.41	14.41	13.27	13.59	12352063
2025-04-09	13.36	14.33	12.70	14.16	28642483
2025-04-10	13.90	13.95	12.47	12.82	20532058
2025-04-11	13.00	13.46	12.88	13.46	12225258
2025-04-14	13.69	13.83	13.27	13.60	10294869
2025-04-15	13.40	13.80	13.40	13.60	7240356
2025-04-16	13.62	13.64	13.24	13.43	7210205
2025-04-17	13.54	13.74	13.44	13.65	8836416
2025-04-21	13.46	13.46	13.04	13.31	12058961
2025-04-22	13.80	14.07	13.61	14.00	12088237
2025-04-23	14.33	14.61	14.21	14.29	10702803
2025-04-24	14.34	14.77	14.17	14.72	8360218
2025-04-25	14.65	14.90	14.52	14.87	6568463
2025-04-28	15.33	15.45	14.81	15.02	12005839
2025-04-29	15.15	15.72	15.04	15.58	14078330
2025-04-30	15.53	15.62	15.31	15.51	8893037
2025-05-01	15.56	15.88	15.44	15.62	9856677
2025-05-02	15.81	16.36	15.74	16.19	11919973
2025-05-05	16.86	16.86	16.02	16.39	18859151
2025-05-06	16.43	16.71	16.12	16.12	22311412
2025-05-07	16.69	17.69	16.60	17.60	24306269
2025-05-08	17.52	18.30	17.50	18.07	19839543
2025-05-09	18.20	18.25	16.89	16.93	19074506
2025-05-12	17.25	18.07	16.90	17.96	19428814
2025-05-13	17.77	17.89	17.23	17.48	14044802
2025-05-14	17.47	17.50	16.68	16.89	11465815
2025-05-15	16.85	17.10	16.81	16.87	9501191
2025-05-16	17.12	17.22	16.75	16.94	9765065
2025-05-19	16.93	17.06	16.75	17.02	5957811
2025-05-20	17.10	17.20	16.71	16.78	9042100
2025-05-21	16.68	16.88	16.39	16.55	12525634
2025-05-22	16.46	17.08	16.39	16.94	7686873
2025-05-23	16.57	17.08	16.55	16.96	6476389
2025-05-27	17.38	18.01	17.32	17.71	14891071
2025-05-28	17.99	18.15	17.72	18.15	11484701
2025-05-29	18.20	18.28	17.34	17.53	13108021
2025-05-30	17.45	17.47	16.70	16.78	19855882
2025-06-02	16.87	17.28	16.52	17.26	9479380
2025-06-03	17.22	17.37	17.02	17.19	9812867
2025-06-04	17.19	17.66	17.14	17.52	11596440
2025-06-05	17.57	17.87	17.07	17.25	10913205
2025-06-06	17.58	17.83	17.34	17.77	11576683
2025-06-09	17.90	18.09	17.78	18.07	9052872
2025-06-10	18.06	18.29	17.55	17.59	13775808
2025-06-11	17.64	17.79	17.27	17.32	10807779
2025-06-12	17.21	17.75	17.05	17.71	8361630
2025-06-13	17.29	17.42	16.90	16.99	13362365
2025-06-16	17.29	17.73	17.21	17.50	9917534
2025-06-17	17.41	17.41	16.84	16.89	13861803
2025-06-18	16.97	17.30	16.82	17.06	11691986
2025-06-20	17.20	17.27	16.88	16.95	10805823
2025-06-23	17.00	17.02	16.65	16.97	10150895
2025-06-24	17.22	17.31	16.97	17.09	9510194
2025-06-25	17.18	17.18	16.85	17.00	8633774
2025-06-26	17.00	17.09	16.56	16.56	13570308

Explore More About TEVA

Coins representing dividend payouts and trends

TEVA Dividend History

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

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

TEVA Stock Split History

Discover Teva Pharmaceutical Industries's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

TEVA Historical Prices

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

Web Analytics