TSM Historical Prices

Summary

Key Stock Metrics

116.58

(February 5, 2024)

52-Week Low

226.40

(January 24, 2025)

52-Week High

226.40

(January 24, 2025)

All-Time High

203.32

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-10-09	5.67	6.60	5.67	6.36	10150237
1997-10-10	7.05	7.08	6.40	6.65	10615037
1997-10-13	6.66	6.66	6.48	6.50	3028918
1997-10-14	6.45	6.46	6.06	6.24	2536972
1997-10-15	5.85	6.08	5.84	6.06	3151090
1997-10-16	6.06	6.06	5.85	5.88	1761837
1997-10-17	5.61	5.62	5.35	5.37	3270447
1997-10-20	4.49	4.81	4.47	4.70	11441660
1997-10-21	4.91	5.37	4.89	5.37	6889614
1997-10-22	4.94	4.95	4.73	4.74	4435960
1997-10-23	4.59	4.59	4.27	4.46	12430706
1997-10-24	4.57	4.59	4.11	4.22	9450461
1997-10-27	4.11	4.11	3.65	3.66	4880160
1997-10-28	3.36	4.49	3.34	4.49	10365081
1997-10-29	4.11	4.23	4.06	4.07	7509819
1997-10-30	3.85	4.01	3.83	3.97	2783180
1997-10-31	4.11	4.31	4.10	4.22	3592951
1997-11-03	4.59	4.91	4.59	4.85	6174393
1997-11-04	4.81	4.90	4.71	4.85	3129088
1997-11-05	4.94	5.27	4.94	5.23	3959458
1997-11-06	5.42	5.45	5.15	5.21	3631334
1997-11-07	4.83	5.11	4.81	5.09	4448128
1997-11-10	5.29	5.31	5.10	5.11	2422760
1997-11-11	5.02	5.10	4.99	5.01	2183574
1997-11-12	4.85	4.85	4.71	4.73	3885503
1997-11-13	4.78	4.95	4.62	4.69	2469569
1997-11-14	4.78	4.85	4.62	4.69	2194806
1997-11-17	5.01	5.02	4.91	5.02	3273724
1997-11-18	4.86	4.86	4.67	4.70	2229447
1997-11-19	4.65	4.65	4.51	4.57	1435586
1997-11-20	4.47	4.54	4.45	4.46	2565055
1997-11-21	4.49	4.69	4.49	4.69	4201920
1997-11-24	4.46	4.59	4.46	4.58	2243488
1997-11-25	4.61	4.77	4.61	4.70	1078447
1997-11-26	4.65	4.66	4.57	4.62	1130871
1997-11-28	4.70	4.70	4.69	4.70	1077976
1997-12-01	4.49	4.49	4.42	4.49	2353488
1997-12-02	4.53	4.57	4.47	4.49	2192000
1997-12-03	4.57	4.57	4.45	4.51	2769604
1997-12-04	4.73	4.77	4.70	4.70	2707817
1997-12-05	4.70	4.75	4.67	4.71	1787115
1997-12-08	4.89	5.02	4.89	4.91	2009919
1997-12-09	4.81	4.81	4.70	4.70	1479585
1997-12-10	4.77	4.77	4.49	4.50	1386909
1997-12-11	4.30	4.31	4.23	4.30	3112707
1997-12-12	4.29	4.35	4.26	4.26	2260340
1997-12-15	4.23	4.23	3.90	3.90	5136668
1997-12-16	3.90	4.09	3.87	4.02	3717929
1997-12-17	4.03	4.07	3.87	3.89	3293381
1997-12-18	3.86	3.86	3.74	3.74	1018062
1997-12-19	3.71	4.02	3.69	3.97	3040620
1997-12-22	3.94	4.01	3.89	3.93	1260057
1997-12-23	3.86	3.86	3.79	3.81	809300
1997-12-24	3.81	3.86	3.78	3.79	739091
1997-12-26	3.79	3.86	3.79	3.85	291143
1997-12-29	3.90	3.93	3.86	3.87	946450
1997-12-30	3.90	4.01	3.90	4.01	1458054
1997-12-31	4.01	4.01	3.85	3.89	912746
1998-01-02	3.87	3.94	3.86	3.94	565901
1998-01-05	3.94	3.97	3.86	3.93	1740772
1998-01-06	3.89	3.89	3.83	3.85	1496437
1998-01-07	3.77	3.77	3.47	3.47	1330271
1998-01-08	3.42	3.43	3.31	3.31	4560933
1998-01-09	3.31	3.32	3.10	3.11	5305645
1998-01-12	3.04	3.26	2.86	3.22	3451592
1998-01-13	3.35	3.62	3.34	3.59	2112895
1998-01-14	3.81	3.81	3.57	3.66	2789267
1998-01-15	3.63	3.66	3.55	3.61	1824561
1998-01-16	3.75	3.75	3.71	3.73	2307615
1998-01-20	3.82	3.99	3.82	3.94	3254066
1998-01-21	3.93	4.03	3.91	4.02	2856670
1998-01-22	4.02	4.14	3.95	4.13	1789454
1998-01-23	4.23	4.25	4.14	4.22	1189378
1998-01-26	4.51	4.54	4.42	4.54	3271384
1998-01-27	4.57	4.70	4.55	4.67	2160636
1998-01-28	4.70	4.91	4.70	4.91	3159045
1998-01-29	4.91	4.91	4.70	4.70	3217086
1998-01-30	4.75	5.10	4.74	5.07	4924164
1998-02-02	5.15	5.29	5.14	5.23	2342251
1998-02-03	5.45	5.59	5.38	5.58	5148370
1998-02-04	5.50	5.50	5.21	5.27	2407781
1998-02-05	5.50	5.55	5.30	5.31	1626094
1998-02-06	5.27	5.31	5.14	5.29	1079383
1998-02-09	5.29	5.31	5.09	5.10	1845155
1998-02-10	5.18	5.33	5.17	5.26	1720178
1998-02-11	5.43	5.43	5.31	5.42	3003645
1998-02-12	5.54	5.66	5.51	5.66	3424911
1998-02-13	5.58	5.58	5.50	5.53	1750605
1998-02-17	5.74	5.79	5.70	5.73	2089490
1998-02-18	5.74	5.84	5.73	5.82	1617668
1998-02-19	5.96	5.96	5.90	5.96	1114956
1998-02-20	5.98	5.98	5.78	5.79	1708009
1998-02-23	5.77	5.79	5.63	5.66	1021338
1998-02-24	5.71	5.82	5.67	5.78	2512165
1998-02-25	5.88	6.29	5.86	6.21	3676270
1998-02-26	6.49	6.49	6.33	6.36	1541843
1998-02-27	6.28	6.28	6.06	6.13	975937
1998-03-02	6.13	6.14	6.02	6.02	773261
1998-03-03	5.96	6.04	5.85	5.97	2338509
1998-03-04	5.71	5.77	5.66	5.67	1763240
1998-03-05	5.33	5.34	5.14	5.15	2927349
1998-03-06	5.35	5.73	5.35	5.63	2959175
1998-03-09	5.39	5.54	5.34	5.47	862195
1998-03-10	5.50	5.59	5.50	5.59	1172060
1998-03-11	5.82	5.88	5.81	5.82	1085465
1998-03-12	5.82	5.82	5.66	5.74	469478
1998-03-13	5.79	5.81	5.69	5.74	886536
1998-03-16	5.82	5.82	5.71	5.71	1236187
1998-03-17	5.73	5.73	5.47	5.49	2238809
1998-03-18	5.42	5.42	5.35	5.37	2111492
1998-03-19	5.42	5.53	5.42	5.50	1303590
1998-03-20	5.51	5.55	5.46	5.49	1978088
1998-03-23	5.33	5.37	5.31	5.34	723642
1998-03-24	5.45	5.55	5.45	5.53	926322
1998-03-25	5.77	5.82	5.71	5.77	2427443
1998-03-26	5.71	5.74	5.69	5.73	902918
1998-03-27	5.77	5.79	5.69	5.71	702111
1998-03-30	5.69	5.70	5.58	5.62	662791
1998-03-31	5.62	5.62	5.51	5.53	3249382
1998-04-01	5.50	5.50	5.43	5.49	1161294
1998-04-02	5.47	5.49	5.35	5.47	1439333
1998-04-03	5.47	5.47	5.39	5.42	597261
1998-04-06	5.43	5.47	5.41	5.41	329056
1998-04-07	5.34	5.34	5.23	5.23	1159421
1998-04-08	5.27	5.34	5.27	5.29	1166910
1998-04-09	5.18	5.29	5.18	5.25	825215
1998-04-13	5.14	5.14	4.97	5.01	1343376
1998-04-14	4.98	5.10	4.94	5.10	1467887
1998-04-15	5.14	5.18	5.10	5.15	1152868
1998-04-16	5.06	5.06	4.94	4.99	1006360
1998-04-17	4.89	4.90	4.83	4.86	1124785
1998-04-20	4.85	4.86	4.75	4.83	1062531
1998-04-21	4.89	5.05	4.89	5.02	1172997
1998-04-22	5.13	5.31	5.06	5.30	2109148
1998-04-23	5.21	5.25	5.18	5.19	2283274
1998-04-24	5.23	5.31	5.23	5.30	1247889
1998-04-27	5.17	5.17	5.02	5.06	877640
1998-04-28	5.18	5.23	5.18	5.22	1601286
1998-04-29	5.17	5.21	5.10	5.21	814920
1998-04-30	5.29	5.29	5.23	5.25	1219806
1998-05-01	5.21	5.22	5.14	5.18	357605
1998-05-04	5.15	5.30	5.15	5.25	922109
1998-05-05	5.11	5.15	5.11	5.15	711473
1998-05-06	5.18	5.23	5.11	5.17	846280
1998-05-07	5.17	5.17	5.11	5.14	397396
1998-05-08	5.13	5.15	5.10	5.14	369778
1998-05-11	5.18	5.27	5.18	5.19	1151932
1998-05-12	5.19	5.19	5.13	5.13	1117296
1998-05-13	5.17	5.17	5.13	5.13	742833
1998-05-14	5.14	5.15	5.13	5.14	2110555
1998-05-15	5.13	5.13	5.05	5.06	1474906
1998-05-18	4.95	4.95	4.91	4.93	824278
1998-05-19	4.89	4.89	4.87	4.87	891215
1998-05-20	4.89	4.91	4.82	4.83	2099319
1998-05-21	4.83	4.83	4.81	4.81	776066
1998-05-22	4.82	4.85	4.81	4.85	1138827
1998-05-26	4.33	4.43	4.27	4.27	3784861
1998-05-27	4.03	4.17	4.03	4.07	3988008
1998-05-28	4.15	4.17	4.06	4.07	1385501
1998-05-29	4.06	4.09	4.03	4.03	705387
1998-06-01	3.75	3.82	3.75	3.79	1514226
1998-06-02	3.70	3.74	3.69	3.69	1107467
1998-06-03	3.74	3.87	3.74	3.82	1954218
1998-06-04	3.73	3.77	3.63	3.77	2048302
1998-06-05	3.82	3.90	3.81	3.89	1421079
1998-06-08	3.87	3.87	3.83	3.85	482583
1998-06-09	3.82	3.82	3.67	3.74	833175
1998-06-10	3.58	3.58	3.49	3.53	2046894
1998-06-11	3.53	3.55	3.40	3.46	2407781
1998-06-12	3.49	3.50	3.39	3.50	1154276
1998-06-15	3.36	3.50	3.36	3.49	805557
1998-06-16	3.50	3.71	3.50	3.69	1413119
1998-06-17	3.85	4.06	3.85	3.98	2257530
1998-06-18	3.98	3.98	3.93	3.94	555602
1998-06-19	3.93	4.05	3.90	4.02	1010573
1998-06-22	3.81	3.86	3.77	3.85	648749
1998-06-23	3.75	3.93	3.75	3.90	1536693
1998-06-24	3.90	3.90	3.74	3.86	1174870
1998-06-25	3.89	4.01	3.86	3.86	1181889
1998-06-26	3.89	3.95	3.87	3.94	880450
1998-06-29	3.71	3.73	3.69	3.71	1471630
1998-06-30	3.66	3.66	3.59	3.61	1029298
1998-07-01	3.66	3.73	3.66	3.71	2172338
1998-07-02	3.69	3.69	3.65	3.65	605221
1998-07-06	3.59	3.59	3.54	3.55	889808
1998-07-07	3.55	3.74	3.54	3.74	1208103
1998-07-08	3.74	3.90	3.71	3.87	1390651
1998-07-09	3.89	3.95	3.83	3.95	1216995
1998-07-10	3.82	3.82	3.74	3.75	2294976
1998-07-13	3.69	3.69	3.55	3.58	2263617
1998-07-14	3.57	3.67	3.57	3.63	2027237
1998-07-15	3.67	3.78	3.63	3.77	3269981
1998-07-16	3.90	4.22	3.87	4.22	6313412
1998-07-17	4.22	4.22	4.14	4.15	1437460
1998-07-20	4.15	4.21	4.15	4.17	930064
1998-07-21	4.07	4.09	4.06	4.07	743770
1998-07-22	4.06	4.06	4.01	4.03	2050641
1998-07-23	3.99	3.99	3.90	3.90	1376609
1998-07-24	3.98	4.06	3.98	4.02	442797
1998-07-27	4.02	4.02	3.93	3.97	1035380
1998-07-28	3.97	3.97	3.91	3.93	673561
1998-07-29	3.93	3.99	3.93	3.97	1091552
1998-07-30	3.97	4.05	3.97	4.01	1330271
1998-07-31	3.98	3.99	3.93	3.93	601008
1998-08-03	3.90	3.90	3.66	3.73	1766050
1998-08-04	3.85	3.85	3.75	3.75	1373333
1998-08-05	3.77	3.87	3.74	3.78	681516
1998-08-06	3.77	3.95	3.77	3.93	1481458
1998-08-07	4.06	4.06	3.95	3.99	846746
1998-08-10	3.98	3.98	3.79	3.79	1233381
1998-08-11	3.77	3.77	3.63	3.65	1423884
1998-08-12	3.69	3.87	3.69	3.87	1194528
1998-08-13	3.86	3.87	3.82	3.83	638454
1998-08-14	3.93	3.99	3.93	3.99	1957960
1998-08-17	3.91	3.99	3.89	3.99	1349462
1998-08-18	3.85	3.99	3.85	3.99	1928003
1998-08-19	3.99	4.03	3.95	3.97	789642
1998-08-20	3.85	3.86	3.85	3.85	681982
1998-08-21	3.74	3.75	3.71	3.71	582753
1998-08-24	3.59	3.61	3.58	3.58	721302
1998-08-25	3.63	3.74	3.63	3.74	701645
1998-08-26	3.56	3.66	3.49	3.56	1456083
1998-08-27	3.54	3.54	3.41	3.45	1042273
1998-08-28	3.41	3.45	3.23	3.45	970291
1998-08-31	3.43	3.49	3.29	3.29	414131
1998-09-01	3.31	3.31	3.19	3.21	1870218
1998-09-02	3.21	3.29	3.19	3.19	2016117
1998-09-03	3.18	3.18	3.10	3.12	1396045
1998-09-04	3.14	3.21	3.14	3.14	1042595
1998-09-08	3.47	3.56	3.43	3.49	2567112
1998-09-09	3.45	3.47	3.37	3.41	754024
1998-09-10	3.33	3.37	3.31	3.33	513551
1998-09-11	3.41	3.68	3.37	3.58	1980611
1998-09-14	3.58	3.72	3.58	3.68	2328571
1998-09-15	3.68	3.76	3.64	3.70	1799849
1998-09-16	3.70	3.76	3.64	3.68	611030
1998-09-17	3.62	3.70	3.56	3.70	406385
1998-09-18	3.64	3.76	3.62	3.72	752410
1998-09-21	3.58	3.74	3.56	3.72	857317
1998-09-22	3.78	3.80	3.70	3.72	371525
1998-09-23	3.76	3.93	3.76	3.89	1201729
1998-09-24	3.89	3.89	3.76	3.80	457386
1998-09-25	3.81	3.91	3.78	3.89	882814
1998-09-28	3.87	4.03	3.87	3.99	1301792
1998-09-29	4.03	4.05	3.93	3.95	730783
1998-09-30	3.89	3.93	3.80	3.80	3630043
1998-10-01	3.72	3.72	3.43	3.43	1338912
1998-10-02	3.43	3.45	3.10	3.19	7020906
1998-10-05	3.19	3.25	3.10	3.10	1765957
1998-10-06	3.23	3.41	3.21	3.33	820519
1998-10-07	3.31	3.43	3.31	3.39	1186234
1998-10-08	3.41	3.52	3.41	3.43	709159
1998-10-09	3.72	3.74	3.66	3.74	1836968
1998-10-12	3.83	3.95	3.83	3.93	994500
1998-10-13	3.89	3.89	3.76	3.80	518392
1998-10-14	3.72	3.87	3.60	3.74	1782744
1998-10-15	3.76	3.91	3.72	3.87	714967
1998-10-16	3.87	3.99	3.87	3.95	1678483
1998-10-19	3.87	3.91	3.80	3.85	406385
1998-10-20	3.89	3.97	3.85	3.89	1159766
1998-10-21	3.91	3.95	3.72	3.80	1408309
1998-10-22	3.76	3.78	3.68	3.68	1039368
1998-10-23	3.64	3.72	3.52	3.52	1504178
1998-10-26	3.56	3.81	3.56	3.76	1233683
1998-10-27	3.80	3.83	3.76	3.78	1076487
1998-10-28	3.76	3.81	3.76	3.81	492245
1998-10-29	3.83	4.03	3.81	4.03	2683959
1998-10-30	4.14	4.63	4.14	4.63	6585790
1998-11-02	4.61	4.80	4.41	4.78	2383770
1998-11-03	4.72	4.78	4.57	4.61	2711398
1998-11-04	4.63	4.71	4.59	4.61	1557439
1998-11-05	4.63	4.63	4.45	4.53	2682992
1998-11-06	4.41	4.49	4.28	4.36	1795009
1998-11-09	4.34	4.38	4.24	4.28	815030
1998-11-10	4.16	4.18	4.09	4.09	1816312
1998-11-11	4.07	4.26	4.07	4.12	4581616
1998-11-12	4.10	4.36	4.10	4.34	2318566
1998-11-13	4.45	4.65	4.41	4.55	1607469
1998-11-16	4.63	5.11	4.61	5.11	3825650
1998-11-17	5.09	5.09	4.92	5.03	2196875
1998-11-18	5.03	5.03	4.96	5.00	1728516
1998-11-19	5.13	5.62	5.13	5.46	3568069
1998-11-20	5.03	5.15	5.00	5.09	11611239
1998-11-23	5.13	5.13	4.96	5.05	3544829
1998-11-24	5.03	5.05	4.88	4.94	5011242
1998-11-25	4.86	4.90	4.57	4.78	4045145
1998-11-27	4.80	4.88	4.80	4.82	503867
1998-11-30	4.72	4.74	4.63	4.65	1329552
1998-12-01	4.65	4.72	4.53	4.72	2397648
1998-12-02	4.72	4.88	4.69	4.80	2897967
1998-12-03	4.65	5.03	4.65	4.86	6368233
1998-12-04	5.11	5.27	5.03	5.27	4393754
1998-12-07	5.25	5.27	4.96	5.09	1920894
1998-12-08	5.01	5.09	4.86	4.94	916710
1998-12-09	4.67	4.84	4.59	4.61	2217211
1998-12-10	4.61	4.61	4.36	4.38	1994814
1998-12-11	4.34	4.41	4.22	4.32	2539028
1998-12-14	4.26	4.30	4.14	4.14	1859242
1998-12-15	4.18	4.53	4.16	4.51	4762375
1998-12-16	4.41	4.41	4.30	4.32	1979965
1998-12-17	4.28	4.55	4.22	4.55	2739800
1998-12-18	4.72	4.88	4.67	4.86	3274658
1998-12-21	4.80	4.80	4.72	4.78	1661699
1998-12-22	4.86	4.86	4.71	4.76	646215
1998-12-23	4.78	4.78	4.69	4.71	448348
1998-12-24	4.74	4.74	4.67	4.69	159455
1998-12-28	4.69	4.69	4.49	4.53	341827
1998-12-29	4.53	4.53	4.38	4.45	1195597
1998-12-30	4.45	4.49	4.41	4.45	440923
1998-12-31	4.41	4.51	4.38	4.40	714321
1999-01-04	4.49	4.61	4.45	4.45	1961889
1999-01-05	4.41	4.41	4.20	4.41	4089367
1999-01-06	4.49	4.98	4.49	4.86	8931152
1999-01-07	4.90	5.03	4.84	4.98	2361175
1999-01-08	5.42	5.98	5.38	5.63	14006956
1999-01-11	5.60	5.62	5.44	5.50	7061901
1999-01-12	5.54	5.58	5.50	5.56	8430190
1999-01-13	5.29	5.69	5.19	5.69	7912440
1999-01-14	5.79	6.14	5.77	6.14	7359185
1999-01-15	6.14	6.99	6.14	6.97	8680025
1999-01-19	6.51	6.89	6.43	6.89	5890512
1999-01-20	7.01	7.09	6.64	6.78	6125177
1999-01-21	6.58	6.70	6.35	6.51	4741396
1999-01-22	6.27	6.27	6.12	6.18	3411840
1999-01-25	5.92	6.00	5.89	5.94	2214630
1999-01-26	6.04	6.45	6.04	6.41	3138443
1999-01-27	6.49	6.53	6.23	6.25	2060339
1999-01-28	6.25	6.37	6.16	6.27	2919270
1999-01-29	6.25	6.25	6.10	6.20	2872467
1999-02-01	6.00	6.02	5.81	5.96	4203958
1999-02-02	5.89	5.91	5.73	5.87	3825975
1999-02-03	5.92	6.53	5.92	6.45	5690061
1999-02-04	6.29	6.31	6.08	6.08	1925737
1999-02-05	6.02	6.12	5.91	5.94	2765301
1999-02-08	6.20	6.29	6.04	6.08	1570028
1999-02-09	6.00	6.00	5.62	5.69	2343420
1999-02-10	5.65	5.71	5.50	5.67	1840198
1999-02-11	5.67	6.23	5.67	6.23	3938949
1999-02-12	6.00	6.02	5.87	5.89	3674590
1999-02-16	5.89	5.96	5.87	5.87	405417
1999-02-17	5.89	5.91	5.81	5.87	1157182
1999-02-18	5.87	5.98	5.79	5.79	1015802
1999-02-19	5.87	6.00	5.87	5.92	2547744
1999-02-22	6.12	6.35	6.12	6.23	1921865
1999-02-23	6.20	6.25	6.12	6.23	2720436
1999-02-24	6.33	6.74	6.33	6.49	3984139
1999-02-25	6.43	6.53	6.23	6.33	3630367
1999-02-26	6.37	6.37	5.96	6.04	6218783
1999-03-01	6.00	6.08	5.89	6.00	2835669
1999-03-02	5.94	5.94	5.77	5.81	1348596
1999-03-03	5.87	5.87	5.71	5.77	1477711
1999-03-04	5.96	6.08	5.81	5.92	3427011
1999-03-05	6.08	6.16	6.04	6.12	1161058
1999-03-08	6.12	6.29	6.12	6.23	1168158
1999-03-09	6.25	6.47	6.10	6.10	1780806
1999-03-10	6.23	6.58	6.22	6.58	3082599
1999-03-11	6.74	6.85	6.66	6.76	3484790
1999-03-12	6.74	6.85	6.66	6.82	1034527
1999-03-15	7.28	7.28	7.14	7.22	2490933
1999-03-16	7.22	7.44	7.13	7.40	3330499
1999-03-17	7.44	8.05	7.44	8.02	5232353
1999-03-18	8.02	8.05	7.78	7.96	3191379
1999-03-19	8.04	8.29	8.04	8.09	2426700
1999-03-22	8.00	8.02	7.69	7.75	875068
1999-03-23	7.59	7.59	7.24	7.24	1162026
1999-03-24	7.28	7.42	7.22	7.30	2138453
1999-03-25	7.49	7.61	7.40	7.44	2056466
1999-03-26	7.42	7.42	7.22	7.24	1878288
1999-03-29	7.20	7.28	7.16	7.24	951894
1999-03-30	7.18	7.24	7.07	7.07	1029684
1999-03-31	7.11	7.34	7.09	7.32	1646204
1999-04-01	7.44	7.78	7.44	7.76	2650388
1999-04-05	7.76	8.02	7.73	7.94	1075841
1999-04-06	8.00	8.15	7.92	8.00	1883129
1999-04-07	8.04	8.04	7.84	7.90	969645
1999-04-08	8.13	8.19	8.02	8.02	1556793
1999-04-09	8.09	8.36	8.02	8.36	2251103
1999-04-12	8.02	8.40	8.02	8.27	3233663
1999-04-13	8.25	8.27	7.98	7.98	3703963
1999-04-14	7.98	7.98	7.75	7.86	5159725
1999-04-15	7.88	8.09	7.59	7.86	6300128
1999-04-16	7.86	8.15	7.80	7.92	4224939
1999-04-19	8.05	8.05	7.45	7.47	7330458
1999-04-20	7.71	7.73	7.49	7.61	5700069
1999-04-21	7.75	8.04	7.75	7.82	3090669
1999-04-22	8.02	8.04	7.86	7.96	1221097
1999-04-23	8.04	8.60	8.04	8.58	2527730
1999-04-26	8.75	8.77	8.54	8.64	1881837
1999-04-27	8.60	8.60	8.25	8.35	2625537
1999-04-28	8.33	8.33	7.98	7.98	1614572
1999-04-29	7.67	7.75	7.42	7.44	7214900
1999-04-30	7.44	7.49	7.30	7.44	3141024
1999-05-03	7.42	7.42	7.28	7.40	960607
1999-05-04	7.63	7.67	7.47	7.61	5395682
1999-05-05	7.61	7.98	7.59	7.98	6882431
1999-05-06	7.90	7.90	7.65	7.67	2980922
1999-05-07	7.55	7.55	7.18	7.18	3832753
1999-05-10	7.18	7.18	7.03	7.03	3209133
1999-05-11	6.74	6.95	6.58	6.82	9242639
1999-05-12	6.85	7.01	6.78	6.97	5745259
1999-05-13	7.09	7.42	7.09	7.22	2965752
1999-05-14	7.20	7.36	7.09	7.32	3314037
1999-05-17	7.24	7.24	7.09	7.11	1847623
1999-05-18	7.20	7.44	7.14	7.44	2581637
1999-05-19	7.51	7.51	7.20	7.28	3583886
1999-05-20	7.36	7.59	7.32	7.42	2941865
1999-05-21	7.53	7.59	7.42	7.45	1876350
1999-05-24	7.45	7.55	7.45	7.51	1375063
1999-05-25	7.49	7.63	7.40	7.44	2794999
1999-05-26	7.51	7.61	7.51	7.59	1254343
1999-05-27	7.57	8.19	7.55	8.15	4780450
1999-05-28	8.09	8.15	8.05	8.11	808576
1999-06-01	8.11	8.11	8.04	8.07	512259
1999-06-02	8.27	8.46	8.27	8.44	3612292
1999-06-03	8.52	8.83	8.44	8.79	3057098
1999-06-04	8.83	9.02	8.83	8.96	1661053
1999-06-07	9.33	9.62	9.26	9.62	1803401
1999-06-08	9.84	10.11	9.68	9.74	1730773
1999-06-09	9.89	10.44	9.89	10.36	1894747
1999-06-10	10.07	10.09	9.78	9.97	4147146
1999-06-11	9.78	9.91	9.68	9.68	1496108
1999-06-14	9.64	9.91	9.64	9.89	937691
1999-06-15	10.01	10.22	10.01	10.15	822779
1999-06-16	10.44	10.67	10.42	10.57	2181705
1999-06-17	10.77	10.80	10.57	10.65	2288225
1999-06-18	10.67	10.73	10.53	10.69	930588
1999-06-21	10.69	10.77	10.61	10.73	2033225
1999-06-22	10.71	10.75	10.42	10.44	943178
1999-06-23	10.24	10.34	10.18	10.26	975778
1999-06-24	10.44	10.69	10.38	10.65	1532906
1999-06-25	10.15	10.22	10.11	10.15	1173323
1999-06-28	10.15	10.24	10.15	10.15	790822
1999-06-29	10.38	10.69	10.34	10.69	1162672
1999-06-30	10.42	10.61	10.24	10.53	1661375
1999-07-01	10.57	10.75	10.53	10.73	1519027
1999-07-02	10.73	10.73	10.53	10.61	644601
1999-07-06	10.67	10.67	10.40	10.49	2046457
1999-07-07	10.42	10.46	10.11	10.15	2134902
1999-07-08	10.11	10.13	9.91	9.97	1772414
1999-07-09	10.05	10.15	9.76	9.99	1657502
1999-07-12	9.91	9.95	9.74	9.74	1954786
1999-07-13	9.60	9.60	9.31	9.33	4157151
1999-07-14	9.39	9.91	9.37	9.89	3132307
1999-07-15	9.91	10.30	9.87	10.09	8902100
1999-07-16	9.60	9.91	9.55	9.84	5044488
1999-07-19	9.99	9.99	9.68	9.84	3606481
1999-07-20	9.95	10.09	9.74	9.74	4192660
1999-07-21	9.76	10.05	9.76	9.99	735948
1999-07-22	9.87	9.91	9.39	9.39	1763697
1999-07-23	9.49	9.57	9.29	9.35	2343745
1999-07-26	9.33	9.53	9.24	9.39	1777579
1999-07-27	9.47	9.64	9.31	9.62	2111661
1999-07-28	9.80	9.93	9.78	9.89	2365694
1999-07-29	9.84	9.84	9.29	9.31	2128769
1999-07-30	9.45	9.64	9.45	9.62	2183318
1999-08-02	9.37	9.47	9.33	9.41	877328
1999-08-03	9.41	9.43	9.04	9.10	3115848
1999-08-04	9.04	9.04	8.66	8.67	2887637
1999-08-05	8.69	8.71	8.48	8.66	2176540
1999-08-06	8.60	8.91	8.56	8.87	798567
1999-08-09	9.12	9.45	9.06	9.45	1815020
1999-08-10	9.86	10.07	9.60	9.91	1737554
1999-08-11	10.11	10.73	10.11	10.49	3219460
1999-08-12	11.54	11.60	11.00	11.25	4335975
1999-08-13	11.54	11.54	10.69	10.88	1950913
1999-08-16	11.53	11.57	11.19	11.38	2564990
1999-08-17	11.34	11.38	11.14	11.31	1299686
1999-08-18	11.26	11.29	10.86	10.91	1841659
1999-08-19	11.03	11.05	10.69	10.79	2298071
1999-08-20	10.93	11.05	10.81	10.91	3128484
1999-08-23	10.95	11.05	10.91	10.95	3951548
1999-08-24	10.91	11.05	10.81	10.84	3743159
1999-08-25	11.24	11.31	11.00	11.03	5129981
1999-08-26	11.03	11.29	11.00	11.03	2676534
1999-08-27	11.14	11.19	10.93	10.95	1483141
1999-08-30	11.00	11.03	10.84	10.93	1006519
1999-08-31	10.95	11.10	10.86	11.03	2182065
1999-09-01	11.48	11.48	11.29	11.29	2818784
1999-09-02	11.22	11.24	11.03	11.05	1583927
1999-09-03	11.53	11.88	11.45	11.88	2173405
1999-09-07	11.79	12.14	11.76	12.05	2563153
1999-09-08	12.17	12.57	12.14	12.34	3404852
1999-09-09	12.38	12.48	12.19	12.38	1905174
1999-09-10	12.72	12.84	12.57	12.84	1415691
1999-09-13	12.81	12.84	12.00	12.17	1707805
1999-09-14	11.95	12.48	11.81	12.41	2360273
1999-09-15	12.43	12.48	12.00	12.00	2946341
1999-09-16	12.36	12.36	11.72	11.95	2092567
1999-09-17	12.10	12.26	12.10	12.26	875030
1999-09-20	12.22	12.67	11.43	11.62	3284120
1999-09-21	11.57	11.88	11.36	11.79	3296457
1999-09-22	11.72	11.76	11.24	11.38	3886724
1999-09-23	11.50	11.60	11.14	11.14	3251052
1999-09-24	11.24	11.24	10.79	11.05	2221433
1999-09-27	11.29	11.62	11.24	11.36	3351310
1999-09-28	11.38	11.48	11.07	11.24	3176515
1999-09-29	11.62	12.05	11.62	11.81	2926918
1999-09-30	11.72	11.76	11.24	11.24	4394838
1999-10-01	11.22	11.67	11.19	11.64	2853167
1999-10-04	11.60	12.00	11.60	11.98	2093879
1999-10-05	11.81	12.24	11.76	12.24	2943978
1999-10-06	12.19	12.41	12.17	12.34	3062609
1999-10-07	12.38	12.38	11.76	11.95	3131371
1999-10-08	11.81	11.81	11.48	11.53	3500124
1999-10-11	11.81	12.10	11.81	12.03	1578414
1999-10-12	12.34	12.38	11.93	11.95	2937153
1999-10-13	11.88	12.14	11.83	11.83	2259490
1999-10-14	12.10	12.24	12.03	12.12	1429602
1999-10-15	11.81	11.93	11.72	11.81	1629332
1999-10-18	11.81	11.81	11.45	11.50	3213782
1999-10-19	11.81	11.91	11.53	11.53	2301220
1999-10-20	11.55	11.95	11.50	11.91	1425665
1999-10-21	11.76	11.93	11.55	11.88	1145359
1999-10-22	11.86	12.17	11.72	12.00	1449284
1999-10-25	12.26	12.34	12.22	12.34	1747962
1999-10-26	12.34	12.69	12.34	12.57	1522249
1999-10-27	12.60	12.62	12.26	12.34	786580
1999-10-28	12.31	12.72	12.24	12.69	1305197
1999-10-29	12.79	13.29	12.79	13.19	3250788
1999-11-01	13.10	13.43	12.76	12.98	3091216
1999-11-02	13.34	13.53	13.29	13.43	2455545
1999-11-03	13.34	13.50	13.29	13.50	1570015
1999-11-04	13.50	13.62	13.24	13.34	1103892
1999-11-05	13.43	13.76	13.38	13.53	2333502
1999-11-08	13.43	13.86	13.41	13.76	2589399
1999-11-09	13.91	14.05	13.76	13.76	2157656
1999-11-10	13.74	14.67	13.72	14.53	2996995
1999-11-11	14.95	14.95	14.38	14.43	2768132
1999-11-12	14.48	14.53	13.72	13.91	2945290
1999-11-15	14.10	14.19	14.03	14.05	1785493
1999-11-16	14.22	14.48	14.10	14.48	1488130
1999-11-17	14.36	14.38	13.95	14.07	2140334
1999-11-18	14.10	14.26	14.07	14.22	1849532
1999-11-19	14.22	14.43	14.05	14.15	1600985
1999-11-22	14.15	14.26	13.91	14.19	2247943
1999-11-23	14.05	14.26	13.84	14.19	1323044
1999-11-24	14.24	14.24	13.81	14.19	1591011
1999-11-26	13.72	13.86	13.67	13.86	1050089
1999-11-29	13.93	13.95	13.79	13.81	1134862
1999-11-30	13.81	13.91	13.65	13.65	672413
1999-12-01	13.69	13.86	13.65	13.79	1487079
1999-12-02	14.07	14.88	14.05	14.88	3662060
1999-12-03	15.34	15.62	15.15	15.50	3026389
1999-12-06	14.91	15.26	14.76	15.24	2536119
1999-12-07	15.15	15.19	14.95	15.10	1036964
1999-12-08	14.91	14.91	14.53	14.55	1447186
1999-12-09	14.67	14.76	14.57	14.72	1755835
1999-12-10	14.72	14.86	14.31	14.67	1246406
1999-12-13	14.67	14.81	14.29	14.45	1375272
1999-12-14	14.48	14.48	14.03	14.03	1872367
1999-12-15	14.00	14.26	13.93	13.93	1852155
1999-12-16	14.00	14.29	14.00	14.29	4095376
1999-12-17	14.67	14.76	14.50	14.50	1037753
1999-12-20	14.55	14.93	14.55	14.86	969252
1999-12-21	15.10	15.53	15.07	15.45	1893625
1999-12-22	15.48	15.48	15.15	15.22	613097
1999-12-23	15.34	15.60	15.29	15.60	748262
1999-12-27	16.48	16.48	16.24	16.38	804428
1999-12-28	16.29	16.86	16.24	16.76	997598
1999-12-29	16.79	17.43	16.79	16.98	794456
1999-12-30	17.12	17.15	16.88	16.91	471897
1999-12-31	16.93	17.24	16.88	17.15	425965
2000-01-03	18.00	18.10	17.55	18.05	2052412
2000-01-04	18.05	18.76	18.00	18.17	2544256
2000-01-05	18.34	18.46	18.17	18.29	2283898
2000-01-06	17.86	17.88	17.15	17.53	1531697
2000-01-07	18.15	18.29	17.91	18.19	1503615
2000-01-10	18.79	18.93	18.53	18.93	1097067
2000-01-11	18.91	18.91	18.62	18.67	2560791
2000-01-12	19.10	19.10	18.88	18.98	1400731
2000-01-13	19.05	19.38	19.05	19.36	1742974
2000-01-14	19.62	21.10	19.62	21.03	4423446
2000-01-18	20.15	20.67	20.15	20.50	1999657
2000-01-19	20.50	20.62	20.34	20.36	1645603
2000-01-20	20.79	20.81	20.05	20.05	3358658
2000-01-21	21.05	21.34	20.77	20.81	2098603
2000-01-24	21.48	23.34	21.43	22.74	3386743
2000-01-25	22.74	25.05	22.72	24.96	3570462
2000-01-26	25.62	27.43	23.91	24.10	7144076
2000-01-27	23.00	23.03	22.00	22.43	5936774
2000-01-28	21.91	21.96	20.60	20.69	2870489
2000-01-31	20.29	20.29	19.38	19.77	5682978
2000-02-01	20.00	22.17	19.93	22.15	3413775
2000-02-02	22.17	23.05	21.53	22.08	2383895
2000-02-03	23.43	26.29	23.38	26.15	5248350
2000-02-04	26.34	26.86	25.24	25.50	2504623
2000-02-07	25.50	25.50	24.96	25.36	1267927
2000-02-08	23.86	24.55	23.79	24.38	2084430
2000-02-09	23.96	23.98	22.62	23.24	2497276
2000-02-10	22.67	24.72	22.15	24.65	3019828
2000-02-11	24.00	24.38	23.19	23.43	1767646
2000-02-14	23.05	24.38	22.96	23.62	1552432
2000-02-15	23.62	23.72	23.29	23.58	1504665
2000-02-16	23.60	24.10	23.46	23.65	1552693
2000-02-17	23.65	23.88	23.53	23.86	1376061
2000-02-18	22.86	22.96	22.53	22.77	2222483
2000-02-22	21.81	22.24	21.36	21.53	2158181
2000-02-23	21.34	21.50	20.96	20.96	10774117
2000-02-24	21.15	21.43	20.74	21.34	3023766
2000-02-25	21.57	22.48	21.53	22.22	6113668
2000-02-28	22.31	22.48	21.84	21.86	2179702
2000-02-29	22.43	22.84	22.29	22.79	3046860
2000-03-01	23.19	23.58	22.77	23.43	2952377
2000-03-02	23.34	23.53	22.77	23.05	2216183
2000-03-03	23.34	24.77	23.19	24.77	6394499
2000-03-06	24.03	24.10	22.77	23.43	1912522
2000-03-07	23.48	23.53	22.03	22.08	992874
2000-03-08	22.29	23.43	21.96	22.81	1216222
2000-03-09	23.05	23.34	22.19	22.46	1894675
2000-03-10	22.53	22.77	20.77	21.19	7134102
2000-03-13	20.10	20.96	19.55	20.96	3252103
2000-03-14	20.38	21.15	20.10	20.19	2331404
2000-03-15	20.10	20.19	19.24	19.34	3438970
2000-03-16	20.19	21.15	19.67	20.96	3640275
2000-03-17	21.38	23.15	21.15	22.67	4280671
2000-03-20	20.48	20.91	19.15	19.62	12148866
2000-03-21	21.00	21.53	20.38	21.31	9322993
2000-03-22	21.22	21.98	21.15	21.43	4159679
2000-03-23	21.86	22.46	21.77	22.12	4380404
2000-03-24	22.24	22.24	21.67	21.67	2909596
2000-03-27	22.77	23.29	22.69	22.91	2419325
2000-03-28	23.00	23.12	22.69	22.77	1297847
2000-03-29	22.72	22.77	21.46	21.84	2019867
2000-03-30	21.53	21.96	20.96	21.19	1877878
2000-03-31	21.72	21.86	20.98	21.72	2032464
2000-04-03	22.10	22.15	20.72	20.77	3238716
2000-04-04	21.48	21.53	19.19	19.81	7859532
2000-04-05	19.81	21.50	19.81	20.55	2815635
2000-04-06	20.72	21.57	20.67	21.38	3519022
2000-04-07	21.57	21.81	20.77	20.93	5626813
2000-04-10	21.43	21.48	20.24	20.41	2256341
2000-04-11	20.05	20.43	19.81	20.03	2945290
2000-04-12	19.74	19.74	17.91	18.10	12307390
2000-04-13	18.38	18.62	16.72	17.15	8593099
2000-04-14	15.65	17.00	14.93	15.17	6996049
2000-04-17	15.24	17.43	15.24	16.86	6743829
2000-04-18	17.48	18.76	17.34	18.67	5709485
2000-04-19	18.67	18.67	17.62	17.69	3167066
2000-04-20	18.00	18.22	17.53	17.74	1486554
2000-04-24	17.53	17.79	16.76	17.03	2195974
2000-04-25	18.67	19.72	17.93	19.05	5215279
2000-04-26	19.05	19.05	18.34	18.48	2794114
2000-04-27	17.72	19.29	17.72	19.27	2361059
2000-04-28	19.91	20.10	19.62	19.93	2060022
2000-05-01	20.07	20.29	19.36	19.46	2100704
2000-05-02	19.41	19.41	18.67	18.67	1688907
2000-05-03	18.57	18.57	17.38	17.72	3704316
2000-05-04	17.72	18.00	17.19	17.53	2128523
2000-05-05	17.74	18.67	17.74	18.29	1938243
2000-05-08	18.24	18.24	17.81	18.15	2049000
2000-05-09	18.15	18.29	17.72	17.81	1127250
2000-05-10	17.43	17.48	16.41	16.48	3185438
2000-05-11	16.76	17.03	16.46	16.81	2609344
2000-05-12	16.81	17.34	16.67	16.72	2911958
2000-05-15	17.13	17.56	16.67	17.56	2145927
2000-05-16	18.87	19.81	18.56	19.81	3965402
2000-05-17	19.51	19.51	18.53	18.84	2536356
2000-05-18	18.71	18.74	18.10	18.44	1706488
2000-05-19	18.29	18.35	17.74	18.20	1793637
2000-05-22	18.53	18.53	17.31	17.56	2709014
2000-05-23	17.31	17.46	16.58	16.92	3286660
2000-05-24	16.58	16.73	15.24	16.09	4347015
2000-05-25	16.46	16.79	16.12	16.12	2223437
2000-05-26	16.15	16.15	15.45	15.91	1808811
2000-05-30	17.25	17.83	17.07	17.83	2231230
2000-05-31	17.92	17.92	17.13	17.22	2152693
2000-06-01	17.22	18.14	17.19	17.86	4775174
2000-06-02	18.29	18.78	17.80	18.23	11691357
2000-06-05	18.26	18.35	17.86	18.32	4345988
2000-06-06	18.17	18.17	17.56	17.68	3013934
2000-06-07	17.65	18.29	17.65	18.29	2717217
2000-06-08	18.29	18.74	18.10	18.56	5264236
2000-06-09	19.02	20.02	19.02	19.87	7231969
2000-06-12	19.99	19.99	18.50	18.65	4348040
2000-06-13	18.68	18.90	18.10	18.41	2731366
2000-06-14	18.93	18.96	18.59	18.59	2466842
2000-06-15	18.04	18.14	17.80	17.89	2512775
2000-06-16	17.86	17.98	17.56	17.59	1494047
2000-06-19	17.62	18.84	17.59	18.78	3002247
2000-06-20	18.68	19.23	18.35	18.74	3613935
2000-06-21	18.62	18.65	18.07	18.29	1710589
2000-06-22	18.41	18.47	17.86	18.04	2118858
2000-06-23	18.29	18.29	17.65	17.95	5185290
2000-06-26	17.95	18.10	17.80	18.07	3631158
2000-06-27	18.17	18.56	18.10	18.29	3020906
2000-06-28	18.41	18.99	18.38	18.53	2097943
2000-06-29	18.53	18.56	18.07	18.17	1773131
2000-06-30	18.78	19.45	18.71	18.81	2268141
2000-07-03	19.02	19.08	18.74	18.90	929319
2000-07-05	18.35	18.50	17.86	17.86	3283790
2000-07-06	17.98	18.26	17.98	18.23	2209700
2000-07-07	18.23	18.23	17.71	17.89	2318584
2000-07-10	17.34	17.50	17.01	17.07	4162462
2000-07-11	17.31	17.86	17.07	17.86	2474428
2000-07-12	17.50	17.71	17.28	17.53	2166638
2000-07-13	17.53	17.53	17.22	17.22	2013049
2000-07-14	17.34	17.80	17.34	17.68	2316944
2000-07-17	17.86	17.89	17.68	17.80	2612227
2000-07-18	17.28	17.37	17.13	17.28	2154538
2000-07-19	17.16	17.37	17.13	17.25	4118991
2000-07-20	17.04	17.04	16.40	16.55	3061508
2000-07-21	16.09	16.09	15.54	15.57	2798009
2000-07-24	15.36	15.42	14.78	14.81	4581395
2000-07-25	15.12	15.30	14.81	15.06	3467932
2000-07-26	15.24	15.24	14.78	15.12	2560347
2000-07-27	14.87	14.87	13.44	13.59	6410303
2000-07-28	14.39	14.39	13.56	13.78	5337853
2000-07-31	14.45	14.81	14.02	14.81	4044349
2000-08-01	14.63	14.93	14.42	14.45	2840457
2000-08-02	14.48	14.75	14.45	14.54	2062877
2000-08-03	14.33	14.54	13.65	14.26	3172035
2000-08-04	14.69	14.84	14.29	14.60	2808672
2000-08-07	14.60	14.63	14.39	14.57	2119064
2000-08-08	14.69	14.87	14.51	14.60	1839776
2000-08-09	15.12	15.12	14.63	14.63	3810378
2000-08-10	14.75	14.87	14.20	14.29	3752554
2000-08-11	14.39	15.24	14.14	15.24	2159666
2000-08-14	15.15	15.54	15.00	15.51	2362467
2000-08-15	15.45	15.57	15.30	15.48	3217353
2000-08-16	15.82	16.58	15.73	16.58	4425960
2000-08-17	16.95	17.31	16.64	17.31	3194795
2000-08-18	17.56	17.80	17.43	17.80	4010924
2000-08-21	17.56	17.74	17.37	17.74	3103546
2000-08-22	17.68	18.14	17.07	17.07	2600948
2000-08-23	17.25	17.56	16.86	17.50	2110247
2000-08-24	17.89	18.29	17.68	18.29	3605117
2000-08-25	18.20	18.23	17.40	17.43	2488782
2000-08-28	17.46	17.98	17.43	17.80	3179417
2000-08-29	17.74	17.74	17.53	17.68	1653173
2000-08-30	17.46	17.46	16.76	16.76	1768415
2000-08-31	17.01	17.28	16.95	17.07	1986188
2000-09-01	16.58	17.01	15.82	15.88	4699507
2000-09-05	15.88	16.31	15.88	15.88	3609013
2000-09-06	15.30	15.57	14.93	15.09	4586521
2000-09-07	15.09	15.21	14.63	15.15	3151118
2000-09-08	15.33	15.33	14.45	14.45	2045859
2000-09-11	14.63	14.84	14.54	14.57	1724122
2000-09-12	14.66	14.69	13.90	13.96	2709014
2000-09-13	13.72	14.14	13.69	13.93	2411476
2000-09-14	14.14	14.60	13.84	13.90	2813798
2000-09-15	14.02	14.05	13.20	13.32	5147150
2000-09-18	13.38	13.47	12.13	12.50	10692727
2000-09-19	12.44	13.05	12.31	12.98	7754251
2000-09-20	12.92	13.01	12.31	13.01	4641273
2000-09-21	12.92	13.11	10.97	10.97	3045103
2000-09-22	12.19	12.53	11.73	12.50	2999374
2000-09-25	12.65	12.86	12.31	12.34	3754397
2000-09-26	12.44	12.62	11.22	11.52	7082073
2000-09-27	12.19	12.19	10.73	11.22	6275787
2000-09-28	10.76	11.46	10.64	10.73	7971613
2000-09-29	10.48	10.73	9.94	9.97	5629240
2000-10-02	10.12	10.36	9.42	9.48	5957537
2000-10-03	10.09	10.09	9.48	9.66	10667299
2000-10-04	9.63	10.00	9.45	10.00	10380836
2000-10-05	10.24	10.79	10.00	10.64	12057794
2000-10-06	11.28	11.92	11.06	11.09	7028552
2000-10-09	10.97	11.00	10.00	10.45	3083040
2000-10-10	10.45	10.45	10.03	10.06	2914072
2000-10-11	9.69	10.06	9.51	9.78	4399099
2000-10-12	9.88	9.94	9.20	9.20	4976541
2000-10-13	9.51	10.30	9.39	10.24	8446525
2000-10-16	9.94	10.24	9.30	9.36	5328009
2000-10-17	9.20	9.30	8.78	9.02	8811119
2000-10-18	8.60	8.81	7.86	8.44	6516728
2000-10-19	9.20	10.73	8.96	10.36	13233595
2000-10-20	10.06	11.34	10.00	11.12	8607086
2000-10-23	11.16	11.19	10.79	10.94	4777020
2000-10-24	11.46	11.61	11.16	11.28	4733547
2000-10-25	10.91	11.12	10.52	10.58	4069777
2000-10-26	10.70	11.43	10.67	11.28	3374427
2000-10-27	10.97	11.00	10.55	10.58	3272717
2000-10-30	10.18	10.27	9.84	10.27	3540728
2000-10-31	10.36	11.06	10.27	11.06	2520361
2000-11-01	10.48	10.73	10.36	10.42	3075862
2000-11-02	11.46	11.70	11.22	11.49	3150914
2000-11-03	11.80	11.95	11.40	11.67	3697802
2000-11-06	11.89	12.10	11.67	11.95	3359046
2000-11-07	12.19	12.41	12.10	12.22	3453168
2000-11-08	12.44	12.56	11.86	11.92	6687131
2000-11-09	11.61	11.64	11.31	11.46	4845304
2000-11-10	11.06	11.09	10.24	10.39	6855894
2000-11-13	10.00	10.73	9.88	10.48	4162668
2000-11-14	10.82	11.49	10.82	11.34	2470123
2000-11-15	11.16	11.46	10.97	11.22	2741208
2000-11-16	10.27	10.42	9.75	9.91	4594724
2000-11-17	9.84	10.18	9.69	9.91	2274498
2000-11-20	9.27	9.66	8.78	8.87	4147494
2000-11-21	9.14	9.45	9.08	9.27	3619265
2000-11-22	9.02	9.14	8.78	8.99	1963015
2000-11-24	10.00	10.00	9.60	9.91	1861512
2000-11-27	9.91	10.03	9.24	9.51	2360007
2000-11-28	9.33	9.36	8.93	8.93	3258978
2000-11-29	8.90	9.02	8.66	8.87	5980913
2000-11-30	8.53	8.60	8.17	8.20	4858429
2000-12-01	8.90	8.93	8.53	8.63	3343872
2000-12-04	8.53	8.60	8.35	8.41	1768825
2000-12-05	8.60	9.24	8.60	9.20	3706619
2000-12-06	8.90	8.99	8.41	8.84	2397531
2000-12-07	8.78	8.81	8.60	8.78	3088780
2000-12-08	9.11	9.72	8.93	9.66	4731293
2000-12-11	9.66	9.81	9.51	9.78	3541549
2000-12-12	9.75	9.75	9.42	9.42	2571626
2000-12-13	9.51	9.51	9.11	9.11	1408745
2000-12-14	8.93	9.08	8.81	9.08	3491925
2000-12-15	9.08	9.08	8.90	9.08	3432663
2000-12-18	9.02	9.05	8.66	8.66	2660415
2000-12-19	8.50	8.99	8.38	8.81	3383654
2000-12-20	8.41	8.41	8.17	8.35	4965264
2000-12-21	8.11	8.32	8.08	8.11	3471623
2000-12-22	8.11	8.38	8.11	8.35	2719677
2000-12-26	8.29	8.32	8.17	8.26	2596848
2000-12-27	8.14	8.44	8.11	8.38	3690214
2000-12-28	8.53	8.84	8.29	8.44	2541688
2000-12-29	8.35	8.53	8.20	8.41	2598283
2001-01-02	8.84	8.84	8.47	8.60	2768892
2001-01-03	8.38	9.63	8.23	9.42	6054939
2001-01-04	9.42	9.57	9.33	9.42	5970455
2001-01-05	9.75	10.06	9.75	9.81	5140178
2001-01-08	9.75	9.75	9.51	9.69	3256518
2001-01-09	9.81	10.42	9.81	10.24	2618994
2001-01-10	10.24	10.73	10.09	10.73	6074010
2001-01-11	10.42	10.79	10.18	10.73	4999097
2001-01-12	10.91	11.03	10.73	10.91	3174905
2001-01-16	11.00	11.00	10.55	10.64	3998212
2001-01-17	11.34	11.49	11.12	11.49	4675312
2001-01-18	11.43	12.53	11.43	12.31	5292945
2001-01-19	12.44	12.98	12.13	12.22	5631085
2001-01-22	12.07	12.16	11.67	11.70	2192679
2001-01-23	11.73	12.22	11.58	12.16	2280649
2001-01-24	12.25	12.41	12.07	12.07	1487897
2001-01-25	12.13	12.19	11.61	11.76	2404298
2001-01-26	11.09	11.12	10.73	10.88	6707843
2001-01-29	10.88	10.88	10.33	10.62	6348582
2001-01-30	10.80	11.43	10.80	11.25	6542771
2001-01-31	11.63	12.17	11.61	11.77	3757063
2001-02-01	11.46	11.80	11.35	11.63	3332799
2001-02-02	11.51	11.75	11.28	11.28	2977025
2001-02-05	10.73	10.84	10.61	10.72	3861028
2001-02-06	10.06	10.44	10.04	10.04	7612351
2001-02-07	9.83	9.91	9.69	9.78	4479892
2001-02-08	10.22	10.46	10.13	10.28	3483312
2001-02-09	10.24	10.24	10.01	10.01	1616263
2001-02-12	10.00	10.44	10.00	10.37	2023097
2001-02-13	10.73	10.92	10.58	10.61	3035261
2001-02-14	10.34	10.96	10.24	10.96	6142088
2001-02-15	11.22	11.52	11.10	11.35	3244215
2001-02-16	10.78	10.93	10.73	10.87	2887209
2001-02-20	10.87	10.94	10.24	10.29	2753922
2001-02-21	10.27	10.53	10.10	10.13	2983996
2001-02-22	10.06	10.24	9.77	10.07	3144351
2001-02-23	9.80	9.85	9.49	9.83	3121590
2001-02-26	10.00	10.00	9.65	9.88	1752831
2001-02-27	9.84	9.84	9.45	9.45	2103890
2001-02-28	9.45	9.51	9.18	9.18	2010589
2001-03-01	8.78	8.83	8.36	8.74	4523158
2001-03-02	8.63	9.60	8.60	9.07	3491310
2001-03-05	9.27	9.51	9.27	9.28	1845311
2001-03-06	9.80	10.53	9.76	10.47	7200800
2001-03-07	10.39	10.39	10.16	10.16	5020218
2001-03-08	9.80	10.00	9.68	9.68	2320635
2001-03-09	9.44	9.44	9.05	9.05	2584749
2001-03-12	9.02	9.29	8.79	8.79	2734647
2001-03-13	9.17	9.69	9.17	9.67	2235127
2001-03-14	8.92	9.61	8.92	9.53	5687270
2001-03-15	9.88	10.00	9.76	9.77	4279141
2001-03-16	9.70	9.80	9.56	9.65	2505803
2001-03-19	9.53	9.60	9.25	9.54	3691240
2001-03-20	9.46	9.49	9.21	9.22	2918174
2001-03-21	9.22	9.46	9.07	9.14	3120155
2001-03-22	9.19	9.75	9.17	9.70	4296161
2001-03-23	10.00	10.24	9.83	10.22	3597938
2001-03-26	10.19	10.19	9.92	9.94	2002591
2001-03-27	9.68	9.93	9.53	9.88	2787141
2001-03-28	9.80	9.80	9.54	9.54	2775453
2001-03-29	9.54	9.83	9.51	9.58	3559799
2001-03-30	9.58	9.58	9.36	9.51	2427675
2001-04-02	9.24	9.24	8.56	8.56	4286113
2001-04-03	8.57	8.62	8.20	8.20	3482081
2001-04-04	8.29	8.53	8.08	8.09	3756449
2001-04-05	8.66	8.97	8.60	8.97	4444826
2001-04-06	8.75	8.75	8.45	8.53	2200881
2001-04-09	8.63	8.68	8.20	8.36	1787076
2001-04-10	8.61	8.87	8.58	8.87	4795681
2001-04-11	9.63	9.79	9.51	9.66	7721443
2001-04-12	9.41	9.90	9.30	9.89	5155761
2001-04-16	9.73	9.73	9.34	9.37	3003888
2001-04-17	9.07	9.45	9.04	9.24	3565540
2001-04-18	9.70	11.11	9.68	10.84	13355809
2001-04-19	10.73	10.73	10.42	10.62	5568337
2001-04-20	10.48	10.52	10.03	10.19	5418235
2001-04-23	10.05	10.05	9.71	9.83	4452824
2001-04-24	9.85	10.14	9.81	9.85	3318240
2001-04-25	9.78	9.99	9.70	9.94	4769844
2001-04-26	9.97	10.11	9.88	9.97	3451733
2001-04-27	10.07	10.63	9.95	10.63	11684385
2001-04-30	11.09	11.95	11.05	11.82	12992038
2001-05-01	11.73	12.09	11.41	12.09	15152934
2001-05-02	11.90	12.18	11.73	11.98	8687058
2001-05-03	11.66	11.95	11.41	11.46	7828688
2001-05-04	10.78	11.41	10.76	11.22	5640109
2001-05-07	11.22	11.50	11.09	11.09	2724803
2001-05-08	11.19	11.23	10.90	11.11	3563284
2001-05-09	10.89	11.04	10.79	10.83	4998073
2001-05-10	11.07	11.16	10.78	10.83	4753232
2001-05-11	10.83	10.83	10.43	10.48	5614886
2001-05-14	10.22	10.22	9.91	9.95	11733394
2001-05-15	10.00	10.00	9.76	9.82	7438872
2001-05-16	9.73	10.04	9.61	9.93	10329775
2001-05-17	10.00	10.43	9.99	10.37	8460878
2001-05-18	10.34	10.34	10.07	10.12	4244485
2001-05-21	9.68	10.29	9.63	10.29	9243175
2001-05-22	10.34	10.72	10.34	10.44	11612205
2001-05-23	10.56	10.56	10.31	10.31	6332176
2001-05-24	10.32	10.41	10.19	10.39	5348311
2001-05-25	10.31	10.46	10.14	10.17	4658293
2001-05-29	10.05	10.08	9.92	10.01	3496641
2001-05-30	9.61	9.69	9.51	9.52	5295200
2001-05-31	9.56	9.76	9.56	9.69	4356653
2001-06-01	9.70	9.80	9.56	9.70	3956789
2001-06-04	9.74	9.76	9.51	9.56	4253304
2001-06-05	9.70	10.34	9.70	10.23	7029168
2001-06-06	10.17	10.19	10.00	10.02	12539271
2001-06-07	10.05	11.00	10.05	10.87	12942824
2001-06-08	10.77	10.97	10.56	10.81	6288910
2001-06-11	10.81	10.86	10.49	10.52	4681053
2001-06-12	10.36	10.56	10.20	10.41	5288843
2001-06-13	10.44	10.55	10.25	10.39	2317765
2001-06-14	10.36	10.36	10.07	10.19	4378593
2001-06-15	10.19	10.37	10.05	10.35	6521856
2001-06-18	10.14	10.65	9.85	9.85	4409147
2001-06-19	10.00	10.10	9.69	9.72	6036278
2001-06-20	9.51	9.58	9.22	9.32	11096074
2001-06-21	9.29	9.29	9.11	9.14	5485905
2001-06-22	9.22	9.44	8.92	9.36	4213522
2001-06-25	9.63	9.63	9.47	9.53	5335186
2001-06-26	9.32	9.42	9.19	9.35	4967032
2001-06-27	9.52	9.63	9.48	9.55	4961467
2001-06-28	9.59	10.00	9.59	9.90	12597232
2001-06-29	10.04	10.60	10.00	10.37	6449043
2001-07-02	10.38	10.45	10.25	10.34	2598131
2001-07-03	10.34	10.43	10.25	10.39	2435691
2001-07-05	10.14	10.17	9.91	9.94	5424759
2001-07-06	9.94	9.94	9.52	9.56	4135653
2001-07-09	9.59	9.76	9.52	9.74	6485661
2001-07-10	9.95	9.97	9.65	9.65	6128414
2001-07-11	9.54	9.80	9.38	9.68	4337199
2001-07-12	9.97	10.32	9.93	10.27	6149653
2001-07-13	10.04	10.28	10.00	10.11	5346396
2001-07-16	10.11	10.12	9.71	9.71	4387294
2001-07-17	9.70	10.05	9.61	10.01	6628618
2001-07-18	9.66	9.92	9.61	9.61	3982589
2001-07-19	9.89	10.04	9.89	10.04	4389052
2001-07-20	9.80	9.80	9.52	9.60	4059342
2001-07-23	9.60	9.60	9.15	9.15	4438706
2001-07-24	9.18	9.20	8.98	8.98	3580669
2001-07-25	9.15	9.31	9.05	9.30	4730479
2001-07-26	9.56	9.89	9.44	9.83	10697774
2001-07-27	10.51	10.75	10.25	10.38	8550924
2001-07-30	10.38	10.60	10.38	10.45	5995416
2001-07-31	10.38	11.24	10.38	11.13	10777894
2001-08-01	11.44	11.74	11.41	11.64	10997896
2001-08-02	11.95	11.95	11.50	11.60	13251086
2001-08-03	11.26	11.26	10.96	11.23	6223768
2001-08-06	11.22	11.23	10.75	10.87	7042109
2001-08-07	10.80	10.81	10.47	10.67	5641539
2001-08-08	10.68	10.99	10.47	10.53	6407591
2001-08-09	10.48	10.65	10.30	10.58	6916876
2001-08-10	10.79	11.26	10.55	10.86	4552221
2001-08-13	10.97	11.13	10.77	10.88	4059488
2001-08-14	10.98	11.20	10.93	11.03	4199809
2001-08-15	11.03	11.06	10.73	10.73	3490588
2001-08-16	10.58	10.96	10.48	10.92	4345403
2001-08-17	10.48	10.60	10.14	10.19	6635649
2001-08-20	10.24	10.24	10.08	10.15	3732121
2001-08-21	10.07	10.07	9.39	9.49	17671044
2001-08-22	9.56	9.76	8.47	8.47	24415963
2001-08-23	8.77	8.96	8.30	8.37	23162303
2001-08-24	8.37	8.49	8.08	8.19	19883367
2001-08-27	8.41	8.50	8.27	8.36	16224480
2001-08-28	8.33	8.90	8.30	8.79	19077035
2001-08-29	8.93	9.01	8.51	8.57	12636193
2001-08-30	8.50	8.67	8.37	8.55	6436446
2001-08-31	8.54	8.87	8.54	8.86	5514254
2001-09-04	8.91	9.22	8.64	8.70	6628911
2001-09-05	8.84	8.88	8.40	8.55	5916467
2001-09-06	8.36	8.68	8.30	8.67	4650359
2001-09-07	8.61	8.90	8.61	8.83	4075600
2001-09-10	8.83	8.86	8.57	8.65	2745628
2001-09-17	7.51	7.85	6.99	7.20	7413271
2001-09-18	6.96	7.07	6.66	6.72	6546740
2001-09-19	6.76	6.81	6.21	6.53	8747783
2001-09-20	6.11	6.32	6.10	6.16	5625427
2001-09-21	5.80	6.48	5.73	6.45	8732551
2001-09-24	6.72	7.01	6.72	7.01	8551803
2001-09-25	6.83	6.85	6.14	6.34	9234513
2001-09-26	6.42	6.53	6.31	6.38	3440348
2001-09-27	6.18	6.21	5.95	6.06	6114646
2001-09-28	6.28	6.48	6.16	6.48	5619568
2001-10-01	6.28	6.28	6.15	6.26	2454879
2001-10-02	6.04	6.07	5.96	6.04	3162635
2001-10-03	5.84	6.68	5.77	6.55	8553122
2001-10-04	6.49	6.66	6.29	6.32	10604911
2001-10-05	6.52	6.53	6.16	6.34	7739760
2001-10-08	6.34	6.79	6.26	6.58	6614996
2001-10-09	6.83	6.87	6.51	6.51	6118454
2001-10-10	6.46	6.85	6.42	6.83	6613091
2001-10-11	7.17	7.68	7.13	7.65	9720070
2001-10-12	7.44	7.61	7.24	7.44	4464485
2001-10-15	7.45	7.48	7.18	7.20	3774159
2001-10-16	7.67	7.95	7.52	7.93	7023800
2001-10-17	8.23	8.32	7.85	8.06	9191596
2001-10-18	8.02	8.02	7.65	7.71	7214655
2001-10-19	7.64	7.82	7.55	7.74	3791443
2001-10-22	7.80	8.28	7.72	8.28	4028143
2001-10-23	8.26	8.46	8.14	8.39	7559012
2001-10-24	8.57	8.86	8.53	8.81	6518910
2001-10-25	8.53	9.08	8.29	9.05	8791873
2001-10-26	9.25	9.61	9.24	9.49	12700788
2001-10-29	9.36	9.45	9.08	9.09	6207948
2001-10-30	8.84	8.88	8.56	8.57	5416118
2001-10-31	8.67	9.08	8.67	8.81	6020903
2001-11-01	8.88	9.16	8.64	9.06	8654627
2001-11-02	9.07	9.24	8.96	9.18	4166560
2001-11-05	9.46	9.83	9.43	9.74	7357319
2001-11-06	9.69	9.74	9.39	9.69	8267501
2001-11-07	9.59	10.26	9.59	9.90	9199359
2001-11-08	10.10	10.56	10.07	10.10	11215702
2001-11-09	9.93	10.07	9.75	9.89	6660111
2001-11-12	9.89	10.00	9.60	9.87	4645965
2001-11-13	10.10	10.48	10.10	10.47	10652807
2001-11-14	10.89	10.96	10.35	10.38	10672581
2001-11-15	10.72	10.99	10.51	10.66	8839623
2001-11-16	10.92	11.11	10.83	11.09	5720194
2001-11-19	11.26	11.36	10.96	11.04	5119217
2001-11-20	10.67	10.79	10.38	10.39	8672497
2001-11-21	10.55	10.87	10.52	10.82	10225400
2001-11-23	10.52	10.88	10.38	10.72	1925235
2001-11-26	11.30	11.40	11.18	11.33	9524967
2001-11-27	11.06	11.43	11.01	11.17	6795743
2001-11-28	10.92	10.96	10.44	10.46	8136847
2001-11-29	10.50	11.07	10.45	10.99	20778756
2001-11-30	10.89	10.98	10.62	10.88	7735805
2001-12-03	11.20	11.22	10.92	11.13	6950712
2001-12-04	11.61	12.00	11.47	11.97	11078602
2001-12-05	12.97	13.31	12.77	13.03	15028677
2001-12-06	13.04	13.11	12.86	12.86	7466588
2001-12-07	12.94	13.20	12.76	12.79	8627091
2001-12-10	12.39	12.68	12.15	12.27	6846277
2001-12-11	12.36	12.86	12.36	12.57	5102372
2001-12-12	12.77	13.02	12.58	12.94	6018413
2001-12-13	12.28	12.46	12.15	12.22	5495945
2001-12-14	12.34	12.61	12.30	12.58	4247559
2001-12-17	12.29	12.63	12.29	12.57	7729360
2001-12-18	12.57	12.67	12.25	12.48	4204789
2001-12-19	12.19	12.25	11.91	11.95	9388309
2001-12-20	11.98	11.98	11.46	11.61	11765999
2001-12-21	11.37	11.56	10.88	11.06	13736936
2001-12-24	10.99	11.04	10.83	10.92	3128508
2001-12-26	11.03	11.33	10.99	11.16	5578555
2001-12-27	11.37	11.52	11.23	11.44	4007489
2001-12-28	11.47	11.90	11.43	11.57	6056495
2001-12-31	11.64	11.97	11.64	11.72	3927956
2002-01-02	11.95	11.95	11.79	11.93	5277554
2002-01-03	11.94	12.73	11.93	12.68	14034569
2002-01-04	12.80	13.18	12.80	13.09	14453187
2002-01-07	13.35	13.38	12.87	12.87	7231646
2002-01-08	12.89	13.31	12.72	13.31	9133886
2002-01-09	13.45	13.75	12.97	13.31	10210021
2002-01-10	13.21	13.21	12.70	12.70	7100260
2002-01-11	12.56	12.90	12.55	12.66	6011236
2002-01-14	12.66	12.77	12.43	12.43	4173003
2002-01-15	12.53	12.77	12.29	12.38	6546447
2002-01-16	12.05	12.08	11.81	11.85	9949153
2002-01-17	12.12	12.44	11.97	12.35	7724087
2002-01-18	12.08	12.28	11.92	12.01	7788974
2002-01-22	12.30	12.39	12.01	12.06	8545065
2002-01-23	12.08	12.46	12.08	12.34	4516190
2002-01-24	12.63	12.79	12.43	12.46	6587898
2002-01-25	12.12	12.49	12.12	12.47	8735188
2002-01-28	12.47	12.56	12.38	12.50	2995071
2002-01-29	12.32	12.56	12.08	12.15	5229365
2002-01-30	12.16	12.25	11.67	12.06	9965997
2002-01-31	12.08	12.13	11.51	11.59	14290455
2002-02-01	11.47	11.80	11.44	11.62	37780859
2002-02-04	11.67	11.75	11.48	11.49	9361944
2002-02-05	11.44	11.70	11.33	11.54	8393760
2002-02-06	11.71	11.84	11.57	11.78	7269290
2002-02-07	11.88	11.89	11.34	11.34	5205928
2002-02-08	11.40	11.46	10.99	11.35	11096179
2002-02-11	11.50	11.74	11.44	11.74	4834914
2002-02-12	11.67	11.85	11.54	11.80	7979828
2002-02-13	11.94	12.12	11.86	12.05	6630375
2002-02-14	12.32	12.63	12.29	12.53	11802911
2002-02-15	12.31	12.39	11.91	12.07	6641068
2002-02-19	11.64	11.78	11.35	11.37	5179711
2002-02-20	11.37	11.44	10.82	11.43	9269520
2002-02-21	11.26	11.27	10.90	10.93	6999194
2002-02-22	10.92	11.14	10.86	11.05	6676808
2002-02-25	11.05	11.45	11.05	11.36	5442777
2002-02-26	11.21	11.23	10.92	11.09	4803862
2002-02-27	11.47	11.47	11.03	11.31	8014835
2002-02-28	11.36	11.40	11.07	11.09	5661459
2002-03-01	11.09	11.95	11.09	11.89	7111685
2002-03-04	12.28	13.05	12.15	13.05	12671640
2002-03-05	12.87	13.42	12.85	13.31	10723554
2002-03-06	13.18	13.65	13.01	13.39	6911603
2002-03-07	13.57	13.70	13.18	13.42	9096243
2002-03-08	13.57	13.85	13.52	13.72	8501710
2002-03-11	13.83	14.05	13.55	13.87	5897865
2002-03-12	13.48	13.50	13.27	13.45	6160785
2002-03-13	13.28	13.38	12.90	12.92	6203114
2002-03-14	12.84	13.00	12.75	12.78	6430148
2002-03-15	12.76	13.13	12.56	13.04	6911603
2002-03-18	13.42	13.44	12.97	13.14	4714221
2002-03-19	13.31	13.35	13.11	13.28	2993460
2002-03-20	13.29	13.42	13.08	13.14	4342912
2002-03-21	13.11	13.62	13.10	13.62	4619159
2002-03-22	13.61	13.65	13.33	13.36	3301639
2002-03-25	13.50	13.61	13.24	13.27	3788660
2002-03-26	13.31	13.72	13.24	13.49	3920778
2002-03-27	13.42	13.60	13.35	13.55	5254265
2002-03-28	13.93	14.33	13.89	14.17	9612119
2002-04-01	14.00	14.14	13.89	14.06	5647691
2002-04-02	13.89	14.06	13.67	13.69	5770435
2002-04-03	13.62	13.74	13.34	13.49	5453468
2002-04-04	13.29	13.64	13.27	13.54	4134335
2002-04-05	13.63	13.64	13.46	13.49	5467822
2002-04-08	13.11	13.41	13.04	13.37	5294399
2002-04-09	13.42	13.62	13.04	13.08	7208650
2002-04-10	13.07	13.50	12.53	12.80	10733367
2002-04-11	12.79	12.80	12.36	12.56	8918863
2002-04-12	12.90	12.97	12.70	12.97	4502274
2002-04-15	13.07	13.18	12.97	13.11	2703151
2002-04-16	13.65	13.79	13.45	13.79	7694938
2002-04-17	14.10	14.20	13.94	14.06	8363147
2002-04-18	13.95	13.96	13.45	13.69	6542785
2002-04-19	13.91	13.95	13.39	13.40	7958883
2002-04-22	13.29	13.30	13.01	13.20	5106767
2002-04-23	13.24	13.41	13.14	13.22	3843586
2002-04-24	13.24	13.53	13.00	13.04	5933605
2002-04-25	12.84	12.87	12.51	12.63	9870497
2002-04-26	12.84	12.89	12.12	12.25	10470156
2002-04-29	12.22	12.43	12.04	12.10	8077233
2002-04-30	11.98	12.40	11.95	12.08	6864879
2002-05-01	12.08	12.49	11.89	12.43	7789267
2002-05-02	12.05	12.29	11.66	11.79	6643850
2002-05-03	11.79	11.83	11.21	11.23	14071919
2002-05-06	10.96	11.37	10.94	11.03	7059541
2002-05-07	11.30	11.43	10.99	11.39	9192914
2002-05-08	11.81	12.53	11.81	12.52	11149496
2002-05-09	12.19	12.63	12.02	12.02	10307718
2002-05-10	12.29	12.34	11.78	12.19	6238415
2002-05-13	12.25	12.41	12.18	12.29	7175401
2002-05-14	12.73	12.96	12.61	12.87	10212804
2002-05-15	12.76	13.03	12.53	12.53	6583944
2002-05-16	12.50	12.63	12.36	12.53	4613007
2002-05-17	12.84	12.94	12.61	12.87	4636736
2002-05-20	12.63	12.63	12.36	12.42	3526474
2002-05-21	12.44	12.45	12.01	12.08	5666439
2002-05-22	12.19	12.36	11.86	12.02	6689404
2002-05-23	12.08	12.09	11.74	11.92	5820675
2002-05-24	11.88	11.91	11.74	11.87	4811772
2002-05-28	12.15	12.15	11.71	11.80	3682320
2002-05-29	11.67	11.70	11.44	11.50	4685951
2002-05-30	11.44	11.67	11.37	11.40	7569998
2002-05-31	11.50	11.52	11.18	11.32	7036545
2002-06-03	11.23	11.27	10.56	10.58	10594071
2002-06-04	10.45	10.48	9.97	10.45	16252017
2002-06-05	10.56	10.61	10.21	10.48	9928647
2002-06-06	10.10	10.16	9.72	9.84	17581695
2002-06-07	9.17	9.87	9.11	9.80	14682564
2002-06-10	9.80	10.11	9.67	9.80	6026762
2002-06-11	9.93	10.02	9.56	9.66	5674642
2002-06-12	9.56	9.97	9.42	9.97	8963831
2002-06-13	9.97	10.40	9.93	10.17	9864931
2002-06-14	10.00	10.17	9.66	10.04	6782707
2002-06-17	10.04	10.32	10.04	10.14	5312562
2002-06-18	10.14	10.38	9.95	10.02	5348447
2002-06-19	9.95	10.00	9.42	9.46	5412164
2002-06-20	9.73	9.85	9.40	9.43	6726155
2002-06-21	9.69	9.73	9.25	9.28	7572634
2002-06-24	9.46	9.54	9.12	9.54	8191147
2002-06-25	9.91	10.00	9.55	9.76	6343995
2002-06-26	9.35	9.76	9.31	9.69	5620154
2002-06-27	9.99	10.06	9.58	9.69	8543348
2002-06-28	9.76	9.91	9.59	9.76	4696711
2002-07-01	9.58	9.69	8.99	9.05	6480881
2002-07-02	8.90	8.90	8.13	8.34	15399333
2002-07-03	8.45	9.26	8.42	9.12	9858006
2002-07-05	9.73	10.43	9.73	10.25	8867852
2002-07-08	10.25	10.30	9.95	10.14	4601103
2002-07-09	10.06	10.14	9.69	9.70	4442914
2002-07-10	9.75	9.79	9.40	9.55	5669422
2002-07-11	9.39	10.22	9.31	10.15	7633087
2002-07-12	10.15	10.59	9.98	10.10	7271300
2002-07-15	9.95	10.28	9.88	10.28	3649964
2002-07-16	10.00	10.48	9.99	10.17	7506855
2002-07-17	10.51	10.60	9.95	9.99	7507254
2002-07-18	9.84	9.88	9.06	9.24	8582364
2002-07-19	8.75	9.53	8.41	8.45	8980369
2002-07-22	8.45	8.65	8.19	8.41	6917903
2002-07-23	8.41	8.67	7.92	8.04	10258010
2002-07-24	7.51	8.52	7.51	8.37	12941521
2002-07-25	6.77	7.17	6.27	6.82	38809655
2002-07-26	6.65	6.80	6.38	6.65	15388814
2002-07-29	6.91	6.95	6.67	6.87	12186522
2002-07-30	6.88	7.12	6.81	6.83	8508328
2002-07-31	6.65	6.90	6.59	6.85	10478518
2002-08-01	6.65	6.80	6.61	6.65	5635201
2002-08-02	6.59	6.61	6.17	6.27	6753852
2002-08-05	5.80	5.86	5.29	5.33	10422326
2002-08-06	5.90	6.19	5.87	6.17	10485842
2002-08-07	6.33	6.50	6.01	6.35	8795014
2002-08-08	6.31	6.65	6.16	6.61	7204057
2002-08-09	6.60	6.95	6.35	6.85	5117620
2002-08-12	6.76	6.87	6.56	6.63	3780058
2002-08-13	6.56	6.87	6.53	6.68	6589936
2002-08-14	6.63	6.99	6.49	6.98	11222732
2002-08-15	7.06	7.27	6.88	7.22	6720030
2002-08-16	7.06	7.51	7.03	7.47	7037610
2002-08-19	7.43	7.65	7.29	7.52	5407236
2002-08-20	7.40	7.40	6.95	7.01	7953996
2002-08-21	7.06	7.19	6.95	7.10	4806565
2002-08-22	7.16	7.16	6.87	6.89	5789929
2002-08-23	6.89	6.89	6.38	6.57	9294487
2002-08-26	6.72	6.72	6.53	6.65	3655822
2002-08-27	6.57	6.57	6.27	6.37	4864755
2002-08-28	6.20	6.23	6.11	6.20	8543614
2002-08-29	6.14	6.38	6.13	6.27	5793391
2002-08-30	6.20	6.34	6.14	6.14	2548756
2002-09-03	5.78	5.86	5.72	5.79	5560100
2002-09-04	5.90	6.05	5.75	5.99	5404706
2002-09-05	5.78	5.81	5.64	5.64	3806558
2002-09-06	5.92	5.93	5.75	5.80	3866609
2002-09-09	5.85	5.97	5.79	5.93	3322797
2002-09-10	6.12	6.38	6.05	6.37	6068359
2002-09-11	6.37	6.47	6.12	6.12	3487246
2002-09-12	5.94	5.96	5.78	5.80	3908821
2002-09-13	5.67	5.81	5.65	5.67	3822002
2002-09-16	5.63	5.69	5.44	5.50	4205495
2002-09-17	5.78	5.81	5.35	5.42	9484768
2002-09-18	5.26	5.41	5.19	5.33	5661965
2002-09-19	5.23	5.33	5.18	5.22	4708562
2002-09-20	5.22	5.23	4.97	4.99	6358509
2002-09-23	4.92	4.92	4.77	4.84	8687557
2002-09-24	4.84	5.11	4.81	4.97	6768766
2002-09-25	4.99	5.23	4.81	5.17	11061612
2002-09-26	5.29	5.36	4.93	4.95	13743260
2002-09-27	4.88	4.95	4.75	4.78	9453476
2002-09-30	4.66	4.77	4.57	4.77	10593433
2002-10-01	4.77	4.94	4.66	4.90	7586083
2002-10-02	4.69	4.80	4.60	4.68	13693060
2002-10-03	4.52	4.52	4.32	4.42	7078356
2002-10-04	4.45	4.48	4.30	4.34	4795779
2002-10-07	4.15	4.18	4.02	4.06	10346292
2002-10-08	4.19	4.21	4.00	4.13	13483472
2002-10-09	4.06	4.24	4.00	4.02	17344091
2002-10-10	4.02	4.39	3.99	4.28	9222049
2002-10-11	4.36	4.60	4.28	4.51	12280798
2002-10-14	4.40	4.65	4.38	4.55	4213884
2002-10-15	5.22	5.79	5.20	5.44	16303203
2002-10-16	5.11	5.26	5.08	5.17	11454426
2002-10-17	5.63	5.64	5.43	5.52	10193562
2002-10-18	5.56	5.59	5.42	5.52	6354781
2002-10-21	5.41	5.65	5.29	5.62	8274105
2002-10-22	5.08	5.33	5.07	5.22	9607805
2002-10-23	5.33	5.84	5.32	5.83	10111671
2002-10-24	5.88	5.92	5.64	5.76	9243755
2002-10-25	5.78	6.08	5.76	6.02	6809379
2002-10-28	6.16	6.20	6.02	6.05	7445203
2002-10-29	6.01	6.04	5.68	5.76	4741451
2002-10-30	5.80	6.01	5.69	5.97	5853444
2002-10-31	6.02	6.09	5.82	5.87	4044907
2002-11-01	5.75	6.08	5.66	6.08	6638139
2002-11-04	6.27	6.83	6.16	6.65	15623303
2002-11-05	6.38	6.44	6.23	6.34	10413138
2002-11-06	6.65	7.06	6.65	6.99	16630502
2002-11-07	6.77	6.81	6.64	6.65	9291025
2002-11-08	6.57	6.70	6.46	6.52	5519888
2002-11-11	6.17	6.17	5.86	5.88	6403650
2002-11-12	6.01	6.25	5.99	6.16	4908830
2002-11-13	6.08	6.08	5.80	5.90	7235215
2002-11-14	6.16	6.32	5.93	6.31	9331904
2002-11-15	6.31	6.45	6.04	6.41	8760261
2002-11-18	6.50	6.55	6.29	6.29	10475055
2002-11-19	6.17	6.23	5.98	6.01	10104614
2002-11-20	5.98	6.26	5.98	6.25	10501421
2002-11-21	6.59	6.85	6.53	6.61	24010728
2002-11-22	6.83	6.92	6.68	6.74	16004931
2002-11-25	6.75	6.92	6.61	6.65	16439157
2002-11-26	6.53	6.68	6.35	6.38	11896507
2002-11-27	6.51	6.86	6.51	6.83	12468549
2002-11-29	7.02	7.13	6.84	6.95	7242006
2002-12-02	7.21	7.28	6.98	7.09	11577196
2002-12-03	7.02	7.04	6.80	6.86	9732839
2002-12-04	6.57	6.76	6.44	6.74	13220619
2002-12-05	6.95	6.95	6.48	6.51	7555723
2002-12-06	6.42	6.68	6.35	6.61	3934121
2002-12-09	6.61	6.61	6.32	6.35	5606439
2002-12-10	6.35	6.53	6.29	6.42	6201917
2002-12-11	6.38	6.41	6.20	6.31	5452909
2002-12-12	6.27	6.27	6.01	6.07	7734819
2002-12-13	6.01	6.02	5.74	5.78	9873586
2002-12-16	5.93	5.96	5.83	5.96	6631348
2002-12-17	5.96	6.05	5.83	5.84	4680865
2002-12-18	5.84	5.84	5.47	5.52	12709962
2002-12-19	5.41	5.60	5.41	5.51	5768090
2002-12-20	5.52	5.73	5.52	5.59	4797243
2002-12-23	5.53	5.62	5.50	5.59	3311878
2002-12-24	5.56	5.59	5.52	5.54	750737
2002-12-26	5.59	5.67	5.53	5.57	1609600
2002-12-27	5.53	5.58	5.44	5.44	3145432
2002-12-30	5.33	5.37	5.23	5.25	4776871
2002-12-31	5.31	5.40	5.25	5.29	3065006
2003-01-02	5.37	5.50	5.29	5.47	6740936
2003-01-03	5.47	5.64	5.47	5.59	5737997
2003-01-06	5.62	5.82	5.59	5.75	7879162
2003-01-07	5.81	5.87	5.71	5.77	7401927
2003-01-08	5.71	5.72	5.50	5.52	5592058
2003-01-09	5.62	5.82	5.61	5.82	5958507
2003-01-10	5.83	6.10	5.68	6.01	12367484
2003-01-13	6.33	6.36	6.17	6.23	8944950
2003-01-14	6.27	6.28	6.12	6.21	6123354
2003-01-15	6.23	6.46	6.10	6.43	8701805
2003-01-16	6.29	6.44	6.05	6.08	7529092
2003-01-17	5.93	5.93	5.68	5.70	8367714
2003-01-21	5.77	5.90	5.65	5.67	4369145
2003-01-22	5.59	5.81	5.54	5.71	4513220
2003-01-23	6.05	6.17	5.97	6.16	8253198
2003-01-24	6.16	6.16	5.77	5.81	3663013
2003-01-27	5.68	5.82	5.61	5.62	7443738
2003-01-28	5.41	6.01	5.29	5.37	14980821
2003-01-29	5.29	5.43	5.18	5.41	9993294
2003-01-30	5.47	5.47	5.11	5.14	5913233
2003-01-31	5.03	5.12	4.96	5.03	7462514
2003-02-03	5.04	5.24	5.04	5.17	4183657
2003-02-04	5.17	5.17	5.05	5.11	3785118
2003-02-05	5.22	5.39	5.16	5.35	8149203
2003-02-06	5.07	5.19	5.03	5.10	6594463
2003-02-07	5.10	5.14	4.97	5.02	4829202
2003-02-10	4.96	4.99	4.80	4.86	5063558
2003-02-11	4.86	4.93	4.84	4.86	8809396
2003-02-12	4.87	4.97	4.84	4.89	4306561
2003-02-13	4.84	4.88	4.78	4.81	5396982
2003-02-14	4.86	5.20	4.86	5.14	8236289
2003-02-18	5.18	5.38	5.18	5.31	8277700
2003-02-19	5.29	5.32	5.20	5.24	3576860
2003-02-20	5.48	5.59	5.47	5.56	10581981
2003-02-21	5.56	5.66	5.42	5.61	5097114
2003-02-24	5.63	5.73	5.46	5.46	5479673
2003-02-25	5.26	5.44	5.23	5.41	5269951
2003-02-26	5.38	5.47	5.26	5.30	2507077
2003-02-27	5.31	5.38	5.20	5.25	5410166
2003-02-28	5.28	5.38	5.25	5.32	2953287
2003-03-03	5.47	5.55	5.41	5.46	6142662
2003-03-04	5.33	5.37	5.22	5.24	4875141
2003-03-05	5.22	5.23	5.05	5.08	6500455
2003-03-06	5.08	5.14	4.96	5.14	6281411
2003-03-07	5.08	5.27	5.02	5.23	5732272
2003-03-10	5.18	5.24	5.14	5.15	3651694
2003-03-11	5.18	5.32	5.18	5.26	3388311
2003-03-12	5.31	5.42	5.31	5.38	5675681
2003-03-13	5.52	5.80	5.50	5.80	10708614
2003-03-14	5.80	5.94	5.78	5.78	6149320
2003-03-17	5.56	5.94	5.54	5.91	8412855
2003-03-18	6.08	6.19	5.97	6.17	11905428
2003-03-19	6.18	6.19	6.02	6.15	6136670
2003-03-20	6.15	6.31	6.12	6.24	8176236
2003-03-21	6.33	6.39	6.25	6.38	8638822
2003-03-24	6.01	6.16	5.97	5.97	5864364
2003-03-25	5.93	6.14	5.93	6.08	7928696
2003-03-26	5.67	5.85	5.67	5.69	16018513
2003-03-27	5.64	5.78	5.57	5.75	6327883
2003-03-28	5.69	5.78	5.50	5.56	7997271
2003-03-31	5.26	5.26	5.10	5.14	12972015
2003-04-01	5.22	5.26	5.16	5.18	6108041
2003-04-02	5.52	5.62	5.11	5.60	10701023
2003-04-03	5.63	5.90	5.50	5.63	6528684
2003-04-04	5.72	5.72	5.59	5.62	4599506
2003-04-07	5.86	5.98	5.78	5.82	11092238
2003-04-08	5.74	5.84	5.68	5.72	6388070
2003-04-09	5.59	5.75	5.58	5.66	4256228
2003-04-10	5.60	5.69	5.52	5.60	5342256
2003-04-11	5.67	5.74	5.54	5.54	2908413
2003-04-14	5.58	5.68	5.50	5.68	3969407
2003-04-15	5.67	5.72	5.53	5.55	7679693
2003-04-16	5.78	5.84	5.69	5.79	11423532
2003-04-17	5.77	5.96	5.73	5.87	8045741
2003-04-21	6.01	6.02	5.90	5.98	5391923
2003-04-22	5.98	6.17	5.82	6.14	14069628
2003-04-23	6.15	6.20	6.02	6.20	6193661
2003-04-24	5.93	5.95	5.79	5.81	8208858
2003-04-25	5.63	5.73	5.49	5.69	8531765
2003-04-28	5.63	5.84	5.57	5.78	9126841
2003-04-29	6.05	6.47	6.05	6.46	26063339
2003-04-30	5.41	6.32	5.41	6.29	23744546
2003-05-01	6.29	6.44	6.23	6.39	10389302
2003-05-02	6.41	6.72	6.37	6.65	11758954
2003-05-05	6.65	6.73	6.47	6.62	6303515
2003-05-06	6.62	6.62	6.41	6.53	11430323
2003-05-07	6.42	6.49	6.34	6.41	7041071
2003-05-08	6.27	6.41	6.15	6.18	7913117
2003-05-09	6.42	6.61	6.32	6.56	11419939
2003-05-12	6.44	6.69	6.42	6.68	8331761
2003-05-13	6.68	6.75	6.53	6.74	9550814
2003-05-14	6.73	6.81	6.55	6.78	13867496
2003-05-15	6.74	6.91	6.72	6.91	10131377
2003-05-16	6.91	6.91	6.65	6.72	6228681
2003-05-19	6.50	6.58	6.35	6.38	7440143
2003-05-20	6.44	6.47	6.29	6.36	7813648
2003-05-21	6.23	6.36	6.23	6.32	7206586
2003-05-22	6.38	6.58	6.35	6.56	7771438
2003-05-23	6.61	6.62	6.44	6.49	5436263
2003-05-27	6.53	6.89	6.50	6.85	8997146
2003-05-28	6.80	7.17	6.80	7.11	12502238
2003-05-29	7.15	7.38	7.13	7.28	10314069
2003-05-30	7.47	7.65	7.37	7.62	19053825
2003-06-02	7.85	7.96	7.65	7.65	13982144
2003-06-03	7.04	7.42	7.04	7.16	17393492
2003-06-04	7.21	7.65	7.19	7.59	13517959
2003-06-05	7.59	7.96	7.51	7.94	12485327
2003-06-06	8.19	8.43	7.97	7.99	17771657
2003-06-09	7.92	7.92	7.63	7.70	11703163
2003-06-10	7.83	7.86	7.59	7.80	6240799
2003-06-11	7.51	7.68	7.40	7.65	12171742
2003-06-12	7.89	7.92	7.76	7.79	8564787
2003-06-13	7.80	7.80	7.49	7.51	6177682
2003-06-16	7.49	7.68	7.43	7.63	6335074
2003-06-17	7.63	7.98	7.59	7.96	8620580
2003-06-18	7.77	8.07	7.70	8.01	9021914
2003-06-19	8.01	8.16	7.89	8.00	6783014
2003-06-20	8.04	8.07	7.86	7.89	5146781
2003-06-23	7.82	7.85	7.55	7.61	7426294
2003-06-24	7.55	7.65	7.47	7.49	6332144
2003-06-25	7.53	7.70	7.51	7.52	6333742
2003-06-26	7.50	7.62	7.47	7.52	7772236
2003-06-27	7.52	7.56	7.43	7.48	5099510
2003-06-30	7.62	7.65	7.55	7.57	5340524
2003-07-01	7.57	7.81	7.57	7.81	6180345
2003-07-02	8.01	8.22	7.94	8.22	11328591
2003-07-03	8.17	8.22	8.08	8.13	5851980
2003-07-07	8.86	8.98	8.82	8.96	18246551
2003-07-08	8.68	8.74	8.46	8.49	25289248
2003-07-09	8.58	8.67	8.46	8.61	39070480
2003-07-10	8.27	8.29	8.11	8.11	24802004
2003-07-11	8.24	8.31	8.18	8.20	7779844
2003-07-14	8.50	8.66	8.42	8.42	13538230
2003-07-15	8.44	8.45	8.23	8.39	11313830
2003-07-16	8.52	8.52	8.30	8.45	9242558
2003-07-17	8.11	8.18	7.96	8.05	8930881
2003-07-18	8.10	8.11	7.89	8.00	8606012
2003-07-21	7.95	7.97	7.70	7.78	12698377
2003-07-22	7.99	8.01	7.84	8.01	8550408
2003-07-23	8.07	8.22	8.00	8.17	7258699
2003-07-24	8.52	8.52	7.95	8.00	17639963
2003-07-25	7.95	8.00	7.79	7.99	7449305
2003-07-28	7.99	8.19	7.51	8.05	9275229
2003-07-29	7.30	7.99	7.30	7.84	8443762
2003-07-30	7.79	7.79	7.65	7.69	9092144
2003-07-31	7.99	8.19	7.68	8.11	15701845
2003-08-01	8.19	8.20	8.10	8.19	7147614
2003-08-04	8.22	8.27	8.09	8.22	7759626
2003-08-05	8.02	8.16	8.00	8.04	9741513
2003-08-06	8.04	8.11	7.95	8.11	8304075
2003-08-07	8.10	8.12	8.03	8.11	8943825
2003-08-08	8.09	8.10	7.56	7.66	12761009
2003-08-11	7.71	7.78	7.67	7.72	6320955
2003-08-12	7.79	7.87	7.69	7.85	6586645
2003-08-13	7.99	8.20	7.96	8.12	8292361
2003-08-14	8.15	8.35	8.09	8.24	8719314
2003-08-15	8.48	8.48	8.19	8.31	5062410
2003-08-18	8.27	8.69	8.27	8.69	10077478
2003-08-19	8.69	8.85	8.65	8.83	11491245
2003-08-20	8.76	8.88	8.64	8.88	7014091
2003-08-21	8.96	9.33	8.95	9.25	11881704
2003-08-22	9.54	9.71	9.29	9.30	17164560
2003-08-25	9.30	9.44	9.13	9.29	6050333
2003-08-26	9.30	9.32	9.07	9.30	10032231
2003-08-27	9.30	9.65	9.26	9.57	10064903
2003-08-28	9.67	9.69	9.42	9.49	6669865
2003-08-29	9.57	9.62	9.53	9.55	4056734
2003-09-02	9.55	9.82	9.55	9.82	6741619
2003-09-03	9.81	9.81	9.53	9.54	5717820
2003-09-04	9.55	9.74	9.52	9.65	7137134
2003-09-05	9.73	10.18	9.71	9.97	8714260
2003-09-08	10.26	10.49	10.14	10.48	6547932
2003-09-09	10.41	10.41	10.03	10.12	9298532
2003-09-10	8.97	9.95	8.97	9.55	10987852
2003-09-11	9.53	9.98	9.51	9.88	8870839
2003-09-12	9.76	9.85	9.60	9.77	6236131
2003-09-15	9.49	9.51	9.13	9.17	21569096
2003-09-16	9.29	9.59	9.15	9.49	18749082
2003-09-17	9.49	9.60	9.42	9.46	6446217
2003-09-18	9.46	9.57	9.23	9.51	8282992
2003-09-19	9.51	9.51	9.29	9.39	6736934
2003-09-22	9.21	9.21	9.04	9.08	5654202
2003-09-23	9.15	9.25	9.12	9.16	4658635
2003-09-24	9.16	9.22	8.85	8.88	6459040
2003-09-25	8.92	9.01	8.73	8.79	5571105
2003-09-26	8.79	8.94	8.73	8.80	5535721
2003-09-29	8.94	9.00	8.77	8.95	6501205
2003-09-30	8.32	8.84	8.32	8.78	9536728
2003-10-01	8.81	9.00	8.80	8.92	6961816
2003-10-02	9.08	9.23	9.04	9.22	7933218
2003-10-03	10.14	10.14	9.53	9.71	11914253
2003-10-06	9.81	9.81	9.68	9.72	4867119
2003-10-07	9.12	9.61	9.12	9.54	6189281
2003-10-08	9.12	9.38	9.12	9.30	8896730
2003-10-09	9.41	9.50	9.15	9.21	9049733
2003-10-10	9.25	9.60	9.24	9.52	8153044
2003-10-13	9.57	9.90	9.53	9.62	6186938
2003-10-14	9.41	9.49	9.30	9.43	5973153
2003-10-15	9.60	9.65	9.24	9.26	8355117
2003-10-16	9.31	9.47	9.29	9.35	8604656
2003-10-17	9.29	9.32	8.98	9.01	7842723
2003-10-20	9.08	9.17	8.99	9.06	8875031
2003-10-21	9.00	9.01	8.86	9.00	10891438
2003-10-22	8.82	8.83	8.59	8.69	8291006
2003-10-23	8.53	8.73	8.47	8.52	8257594
2003-10-24	8.50	8.52	8.39	8.51	7812393
2003-10-27	8.58	8.73	8.45	8.47	10102753
2003-10-28	9.04	9.42	9.03	9.38	17759555
2003-10-29	9.35	9.45	9.26	9.43	14011416
2003-10-30	9.56	9.64	9.20	9.21	10941247
2003-10-31	9.17	9.18	8.89	8.97	8319240
2003-11-03	9.17	9.33	9.12	9.30	10766669
2003-11-04	9.25	9.34	9.12	9.26	9009047
2003-11-05	9.26	9.44	9.26	9.44	8422926
2003-11-06	9.45	9.47	9.22	9.23	9443643
2003-11-07	8.94	9.52	8.94	9.26	6210857
2003-11-10	9.00	9.00	8.69	8.74	22830476
2003-11-11	8.52	8.79	8.50	8.61	32976871
2003-11-12	8.74	9.06	8.73	8.92	18856097
2003-11-13	8.93	9.00	8.86	8.91	9281395
2003-11-14	8.91	8.99	8.77	8.82	7855051
2003-11-17	8.82	8.82	8.47	8.64	13021520
2003-11-18	8.80	8.87	8.65	8.66	6898938
2003-11-19	8.66	8.75	8.60	8.68	7622526
2003-11-20	8.57	8.69	8.52	8.53	7511072
2003-11-21	8.59	8.71	8.57	8.68	4967724
2003-11-24	9.32	9.32	8.65	8.83	7130848
2003-11-25	8.86	8.98	8.84	8.87	10630556
2003-11-26	8.92	8.96	8.77	8.86	8782933
2003-11-28	8.68	8.82	8.68	8.82	2232781
2003-12-01	8.92	9.01	8.84	8.99	9498385
2003-12-02	9.10	9.29	9.05	9.17	13919688
2003-12-03	9.27	9.33	9.02	9.08	8833482
2003-12-04	9.21	9.21	8.94	9.04	7658651
2003-12-05	8.80	8.89	8.73	8.75	4887092
2003-12-08	8.68	8.78	8.52	8.57	7301727
2003-12-09	8.52	8.56	8.14	8.21	17723432
2003-12-10	8.11	8.18	7.90	7.99	18918975
2003-12-11	8.15	8.39	8.14	8.39	14657332
2003-12-12	8.39	8.44	8.15	8.19	8031850
2003-12-15	8.39	8.48	8.03	8.08	9167351
2003-12-16	8.15	8.15	7.83	7.95	14549823
2003-12-17	7.82	8.08	7.62	7.66	16717756
2003-12-18	7.79	7.99	7.75	7.93	11783319
2003-12-19	7.95	8.05	7.87	8.03	13879249
2003-12-22	8.07	8.19	8.05	8.10	8639177
2003-12-23	8.19	8.19	7.97	8.07	5173495
2003-12-24	8.07	8.10	7.95	8.01	2553458
2003-12-26	8.11	8.11	7.99	8.01	1117870
2003-12-29	8.09	8.15	8.04	8.13	5276566
2003-12-30	8.20	8.31	8.18	8.21	6023827
2003-12-31	8.25	8.34	8.22	8.31	4966984
2004-01-02	8.50	8.73	8.44	8.66	10035065
2004-01-05	8.76	8.88	8.73	8.85	8359309
2004-01-06	8.84	8.86	8.69	8.86	7577403
2004-01-07	8.79	8.80	8.52	8.77	10386073
2004-01-08	9.00	9.08	8.86	9.08	10138753
2004-01-09	9.17	9.29	9.08	9.21	10235783
2004-01-12	9.29	9.29	9.05	9.07	7332056
2004-01-13	9.00	9.03	8.69	8.71	14105241
2004-01-14	8.80	8.95	8.76	8.83	6968596
2004-01-15	8.83	9.01	8.76	8.92	7336496
2004-01-16	9.02	9.21	8.93	9.20	12129023
2004-01-20	9.41	9.46	9.33	9.43	11010660
2004-01-21	9.47	9.47	9.26	9.31	8082892
2004-01-22	9.33	9.37	9.04	9.20	7701433
2004-01-23	9.20	9.23	8.92	8.92	5385552
2004-01-26	8.95	9.30	8.95	9.29	6701303
2004-01-27	9.38	9.40	9.12	9.15	7321083
2004-01-28	9.29	9.41	9.07	9.08	9453014
2004-01-29	9.15	9.25	8.70	8.89	16067771
2004-01-30	8.95	9.07	8.89	9.07	9167105
2004-02-02	9.04	9.06	8.84	8.86	5667641
2004-02-03	8.76	8.82	8.67	8.68	6517973
2004-02-04	8.59	8.60	8.37	8.37	8203347
2004-02-05	8.52	8.66	8.47	8.64	5096685
2004-02-06	8.72	9.04	8.69	8.97	7026790
2004-02-09	9.08	9.12	8.82	8.87	4806214
2004-02-10	8.90	9.00	8.86	8.95	3182361
2004-02-11	8.92	8.97	8.80	8.91	5194454
2004-02-12	8.91	9.00	8.82	8.83	3221690
2004-02-13	8.88	8.92	8.59	8.62	6529438
2004-02-17	8.76	8.78	8.65	8.75	4574675
2004-02-18	8.78	8.83	8.60	8.63	6425751
2004-02-19	8.76	8.78	8.52	8.54	6372243
2004-02-20	8.53	8.61	8.44	8.44	5949852
2004-02-23	8.52	8.57	8.27	8.35	11338241
2004-02-24	8.34	8.46	8.28	8.44	5822000
2004-02-25	8.48	8.65	8.41	8.58	5081889
2004-02-26	8.48	8.61	8.42	8.51	5184961
2004-02-27	8.52	8.55	8.39	8.43	5899919
2004-03-01	8.57	8.85	8.56	8.83	8774179
2004-03-02	8.96	9.18	8.91	9.08	12868887
2004-03-03	9.00	9.06	8.86	8.92	8003739
2004-03-04	8.92	9.17	8.92	9.14	6317749
2004-03-05	9.00	9.18	8.91	9.08	7685652
2004-03-08	9.05	9.10	8.68	8.74	8838907
2004-03-09	8.76	8.82	8.58	8.65	8430447
2004-03-10	8.53	8.59	8.37	8.44	7731638
2004-03-11	8.35	8.42	8.18	8.24	16946460
2004-03-12	8.30	8.63	8.30	8.55	8831632
2004-03-15	8.24	8.35	8.22	8.31	9998942
2004-03-16	8.39	8.47	8.23	8.29	4181873
2004-03-17	8.44	8.48	8.21	8.34	9064774
2004-03-18	8.42	8.49	8.29	8.42	7017297
2004-03-19	8.39	8.39	8.18	8.26	9829172
2004-03-22	7.62	7.79	7.51	7.54	19753031
2004-03-23	7.80	8.07	7.75	8.03	21072236
2004-03-24	8.05	8.37	8.05	8.31	13405322
2004-03-25	8.31	8.44	8.27	8.34	14702703
2004-03-26	8.26	8.26	8.02	8.09	12872339
2004-03-29	8.56	8.69	8.39	8.43	11237637
2004-03-30	8.31	8.51	8.30	8.49	6172883
2004-03-31	8.50	8.50	8.35	8.47	4645320
2004-04-01	8.58	8.58	8.34	8.37	8414048
2004-04-02	8.56	8.60	8.39	8.54	8122468
2004-04-05	8.62	8.78	8.62	8.78	5674545
2004-04-06	8.76	8.87	8.68	8.73	5904604
2004-04-07	8.80	8.80	8.49	8.62	5374456
2004-04-08	8.72	8.72	8.47	8.50	3958841
2004-04-12	8.56	8.68	8.53	8.65	2940466
2004-04-13	8.65	8.68	8.57	8.61	5685765
2004-04-14	8.68	8.80	8.58	8.72	8040110
2004-04-15	8.60	8.65	8.38	8.49	6479013
2004-04-16	8.37	8.45	8.30	8.38	4970682
2004-04-19	8.23	8.44	8.22	8.38	5060561
2004-04-20	8.58	8.65	8.31	8.31	6683921
2004-04-21	8.44	8.57	8.43	8.54	7293590
2004-04-22	8.65	8.81	8.54	8.77	9553618
2004-04-23	8.91	9.15	8.86	9.12	10689490
2004-04-26	9.08	9.13	8.86	8.87	5868974
2004-04-27	8.90	8.92	8.65	8.65	5463349
2004-04-28	8.60	8.60	8.27	8.31	10517747
2004-04-29	8.26	8.27	7.94	8.08	10751258
2004-04-30	7.99	8.05	7.71	7.73	12004994
2004-05-03	7.99	8.01	7.75	7.79	8550408
2004-05-04	7.92	8.07	7.87	8.01	6609083
2004-05-05	7.75	7.91	7.66	7.83	11427134
2004-05-06	7.80	7.81	7.66	7.66	14980600
2004-05-07	7.69	7.92	7.69	7.76	10918686
2004-05-10	7.62	7.66	7.45	7.59	11002400
2004-05-11	7.84	7.95	7.68	7.95	10400621
2004-05-12	7.94	8.00	7.66	7.86	10837807
2004-05-13	7.83	7.92	7.75	7.84	6665304
2004-05-14	7.69	7.74	7.60	7.64	6792169
2004-05-17	7.21	7.45	7.18	7.28	10940138
2004-05-18	7.36	7.45	7.35	7.43	8508859
2004-05-19	7.70	7.84	7.57	7.60	12861737
2004-05-20	7.61	7.66	7.54	7.54	5223057
2004-05-21	7.62	7.71	7.59	7.62	6009031
2004-05-24	7.62	7.71	7.59	7.62	6783169
2004-05-25	7.62	7.76	7.53	7.75	10060711
2004-05-26	7.80	7.98	7.79	7.98	8970211
2004-05-27	7.99	8.22	7.99	8.14	8979211
2004-05-28	8.14	8.23	8.06	8.23	5117398
2004-06-01	8.09	8.10	8.03	8.06	7266219
2004-06-02	7.86	8.01	7.80	7.88	5505515
2004-06-03	7.61	7.66	7.54	7.54	9475205
2004-06-04	7.64	7.73	7.55	7.58	9399136
2004-06-07	7.76	7.86	7.67	7.86	9739664
2004-06-08	7.87	7.91	7.77	7.84	6926185
2004-06-09	7.79	7.79	7.49	7.49	14939544
2004-06-10	7.49	7.50	7.32	7.36	12335411
2004-06-14	7.25	7.79	6.94	7.00	14655189
2004-06-15	7.09	7.18	7.06	7.17	11814954
2004-06-16	7.10	7.12	6.83	6.89	10780824
2004-06-17	6.91	6.92	6.75	6.82	12658957
2004-06-18	6.70	6.98	6.65	6.84	6918246
2004-06-21	6.93	6.96	6.70	6.70	6259937
2004-06-22	6.84	7.03	6.76	7.03	8707696
2004-06-23	7.14	7.31	7.06	7.30	9352054
2004-06-24	7.35	7.42	7.18	7.20	8958821
2004-06-25	7.26	7.39	7.21	7.37	6373387
2004-06-28	7.40	7.49	7.18	7.24	4310858
2004-06-29	7.30	7.55	7.28	7.53	7806481
2004-06-30	7.52	7.72	7.51	7.68	6437628
2004-07-01	7.62	7.63	7.28	7.35	9600475
2004-07-02	7.29	7.30	7.18	7.22	3681101
2004-07-06	7.18	7.18	6.74	6.93	8760797
2004-07-07	6.96	7.28	6.96	7.25	8451705
2004-07-08	7.24	7.24	7.09	7.17	3421000
2004-07-09	7.27	7.36	7.23	7.26	4598429
2004-07-12	7.07	7.08	6.93	7.02	6095441
2004-07-13	7.01	7.11	6.99	7.06	2883602
2004-07-14	6.86	6.87	6.57	6.62	14163108
2004-07-15	6.70	6.70	6.54	6.56	10777363
2004-07-16	6.75	6.76	6.48	6.48	7241182
2004-07-19	6.53	6.54	6.29	6.43	8197553
2004-07-20	6.35	6.57	6.35	6.56	7654640
2004-07-21	6.70	6.73	6.40	6.45	9679532
2004-07-22	6.51	6.69	6.46	6.67	9536125
2004-07-23	6.60	6.60	6.11	6.21	17415611
2004-07-26	6.25	6.26	6.10	6.14	8541794
2004-07-27	6.26	6.35	6.20	6.33	10447073
2004-07-28	6.43	6.56	6.12	6.26	8664869
2004-07-29	6.46	6.51	6.36	6.48	10863774
2004-07-30	6.58	6.63	6.51	6.58	6286867
2004-08-02	6.56	6.58	6.45	6.57	5303134
2004-08-03	6.63	6.69	6.51	6.56	8897283
2004-08-04	6.52	6.61	6.51	6.58	5183629
2004-08-05	6.74	6.78	6.58	6.58	9146245
2004-08-06	6.56	6.58	6.31	6.36	8994510
2004-08-09	6.43	6.49	6.38	6.38	5156267
2004-08-10	6.52	6.60	6.46	6.58	5375162
2004-08-11	6.44	6.56	6.31	6.42	9273970
2004-08-12	6.38	6.39	6.24	6.32	7747541
2004-08-13	6.41	6.44	6.32	6.35	5779427
2004-08-16	6.33	6.45	6.33	6.45	3608316
2004-08-17	6.50	6.57	6.44	6.45	3258450
2004-08-18	6.56	6.81	6.53	6.78	8813251
2004-08-19	6.85	6.91	6.74	6.83	8821254
2004-08-20	6.78	6.92	6.75	6.91	4865668
2004-08-23	6.92	7.03	6.92	6.98	4454913
2004-08-24	7.04	7.06	6.81	6.88	6877258
2004-08-25	6.93	7.11	6.90	7.10	6548049
2004-08-26	7.18	7.20	7.09	7.12	5508511
2004-08-27	7.17	7.17	7.01	7.11	4028262
2004-08-30	7.11	7.11	6.99	7.04	5531439
2004-08-31	6.99	7.00	6.82	6.98	5292103
2004-09-01	6.98	7.09	6.86	6.93	5393656
2004-09-02	6.80	7.06	6.77	7.03	5870057
2004-09-03	6.69	6.76	6.53	6.53	11398684
2004-09-07	6.73	6.73	6.55	6.57	4988201
2004-09-08	6.48	6.59	6.48	6.53	2816333
2004-09-09	6.65	6.83	6.62	6.78	7168180
2004-09-10	6.91	7.18	6.85	7.06	12535449
2004-09-13	7.18	7.33	7.02	7.05	12939607
2004-09-14	7.00	7.08	6.93	7.01	7411194
2004-09-15	6.96	6.96	6.82	6.86	4470704
2004-09-16	6.89	7.00	6.85	6.86	3018466
2004-09-17	6.83	6.99	6.82	6.97	2771451
2004-09-20	6.92	7.11	6.92	7.06	5837395
2004-09-21	7.13	7.19	7.08	7.17	4361040
2004-09-22	7.05	7.06	6.84	6.89	5668789
2004-09-23	6.89	7.03	6.83	7.00	4777417
2004-09-24	6.83	6.93	6.68	6.74	7880349
2004-09-27	6.53	6.66	6.52	6.62	4897031
2004-09-28	6.61	6.64	6.50	6.56	4198705
2004-09-29	6.60	6.69	6.57	6.65	4732535
2004-09-30	6.62	6.70	6.54	6.60	3766864
2004-10-01	6.69	6.99	6.69	6.93	10931368
2004-10-04	7.11	7.17	7.05	7.06	5905421
2004-10-05	6.98	7.02	6.92	6.95	4727236
2004-10-06	6.96	6.97	6.80	6.91	7356038
2004-10-07	6.84	6.91	6.76	6.77	8578890
2004-10-08	6.65	6.70	6.46	6.52	12895264
2004-10-11	6.52	6.60	6.48	6.60	4138900
2004-10-12	6.47	6.47	6.26	6.38	10293500
2004-10-13	6.56	6.63	6.40	6.40	7707525
2004-10-14	6.43	6.45	6.31	6.37	5769369
2004-10-15	6.44	6.48	6.37	6.41	10354604
2004-10-18	6.34	6.45	6.34	6.44	6597582
2004-10-19	6.56	6.66	6.55	6.64	10473894
2004-10-20	6.60	6.68	6.54	6.61	6475805
2004-10-21	6.68	6.80	6.59	6.79	7362094
2004-10-22	6.74	6.74	6.50	6.51	7021638
2004-10-25	6.52	6.63	6.51	6.59	4888920
2004-10-26	6.48	6.58	6.47	6.54	7347386
2004-10-27	6.48	6.84	6.47	6.83	12710328
2004-10-28	6.83	6.91	6.78	6.88	6834755
2004-10-29	6.95	7.11	6.94	7.00	8057715
2004-11-01	6.98	7.05	6.93	7.04	4510827
2004-11-02	7.15	7.35	7.13	7.25	11934135
2004-11-03	7.49	7.60	7.31	7.40	17263120
2004-11-04	7.44	7.60	7.42	7.55	8302133
2004-11-05	7.67	7.74	7.64	7.66	7961893
2004-11-08	7.56	7.65	7.42	7.50	6437411
2004-11-09	7.45	7.48	7.41	7.47	4119649
2004-11-10	7.42	7.47	7.32	7.37	5249816
2004-11-11	7.26	7.47	7.22	7.38	3797362
2004-11-12	7.42	7.59	7.30	7.58	4517425
2004-11-15	7.55	7.58	7.51	7.54	3764376
2004-11-16	7.40	7.52	7.40	7.49	8327765
2004-11-17	7.72	7.95	7.63	7.95	20206095
2004-11-18	7.91	8.11	7.86	8.11	7092584
2004-11-19	8.11	8.12	7.77	7.80	8398279
2004-11-22	7.54	7.64	7.50	7.61	7739754
2004-11-23	7.62	7.64	7.53	7.56	5777805
2004-11-24	7.65	7.71	7.64	7.65	4067845
2004-11-26	7.60	7.67	7.53	7.54	3187180
2004-11-29	7.58	7.67	7.52	7.53	4824462
2004-11-30	7.47	7.54	7.30	7.37	7288444
2004-12-01	7.42	7.56	7.40	7.56	8055227
2004-12-02	7.64	7.74	7.58	7.67	6967887
2004-12-03	7.78	7.85	7.63	7.66	7233504
2004-12-06	7.69	7.78	7.60	7.74	2985588
2004-12-07	7.79	7.81	7.62	7.65	4546841
2004-12-08	7.61	7.63	7.44	7.49	5935162
2004-12-09	7.42	7.45	7.29	7.33	7729696
2004-12-10	7.30	7.33	7.28	7.28	4666023
2004-12-13	7.35	7.47	7.35	7.44	4806727
2004-12-14	7.44	7.51	7.43	7.50	6450930
2004-12-15	7.62	7.66	7.49	7.55	6509223
2004-12-16	7.60	7.66	7.55	7.58	4734157
2004-12-17	7.66	7.66	7.50	7.58	4999449
2004-12-20	7.58	7.60	7.49	7.50	7428715
2004-12-21	7.58	7.62	7.55	7.58	4903520
2004-12-22	7.67	7.72	7.63	7.66	4601024
2004-12-23	7.69	7.72	7.67	7.70	2824770
2004-12-27	7.66	7.68	7.62	7.67	2135421
2004-12-28	7.69	7.74	7.67	7.68	2179762
2004-12-29	7.73	7.87	7.73	7.81	4217633
2004-12-30	7.79	7.87	7.78	7.83	3396342
2004-12-31	7.87	7.89	7.81	7.85	1981957
2005-01-03	7.90	7.95	7.74	7.77	4827707
2005-01-04	7.77	7.77	7.42	7.47	8611659
2005-01-05	7.38	7.39	7.25	7.32	11055200
2005-01-06	7.36	7.38	7.19	7.26	8626908
2005-01-07	7.26	7.32	7.16	7.30	5680037
2005-01-10	7.32	7.39	7.30	7.31	4581449
2005-01-11	7.29	7.31	7.18	7.21	5972907
2005-01-12	7.21	7.30	7.10	7.27	3529798
2005-01-13	7.23	7.29	7.12	7.12	3976242
2005-01-14	7.17	7.37	7.17	7.31	6374360
2005-01-18	7.48	7.53	7.43	7.50	6452877
2005-01-19	7.42	7.42	7.31	7.31	3812935
2005-01-20	7.28	7.38	7.25	7.30	13760790
2005-01-21	7.21	7.29	7.19	7.24	8159700
2005-01-24	7.24	7.26	7.10	7.10	7182457
2005-01-25	7.18	7.26	7.18	7.22	6276160
2005-01-26	7.40	7.54	7.40	7.44	10850797
2005-01-27	7.58	7.62	7.53	7.55	10654829
2005-01-28	7.75	7.75	7.58	7.59	7648908
2005-01-31	7.93	8.13	7.89	8.09	14898419
2005-02-01	8.04	8.22	7.98	8.19	10771198
2005-02-02	8.15	8.34	8.14	8.32	8824498
2005-02-03	8.28	8.28	8.04	8.07	7367393
2005-02-04	8.14	8.35	8.14	8.35	6456878
2005-02-07	8.35	8.37	8.26	8.30	3882150
2005-02-08	8.27	8.41	8.24	8.38	4433284
2005-02-09	8.35	8.36	8.26	8.26	3215623
2005-02-10	8.28	8.31	8.22	8.31	2646213
2005-02-11	8.30	8.57	8.27	8.51	5803112
2005-02-14	8.43	8.49	8.40	8.43	4657371
2005-02-15	8.42	8.57	8.42	8.47	8415259
2005-02-16	8.48	8.51	8.40	8.45	5862486
2005-02-17	8.32	8.35	8.09	8.18	13438826
2005-02-18	8.20	8.31	8.18	8.29	4143658
2005-02-22	8.23	8.31	8.16	8.19	7745378
2005-02-23	8.32	8.53	7.95	8.23	5714429
2005-02-24	8.19	8.41	8.16	8.40	5212396
2005-02-25	8.55	8.73	8.51	8.72	6674801
2005-02-28	8.65	8.70	8.38	8.43	12343267
2005-03-01	8.42	8.53	8.40	8.52	5530790
2005-03-02	8.45	8.46	8.37	8.38	8600411
2005-03-03	8.38	8.40	8.18	8.23	10580097
2005-03-04	8.23	8.23	8.11	8.14	10559981
2005-03-07	8.14	8.41	8.13	8.40	9485944
2005-03-08	8.37	8.37	8.14	8.17	7591372
2005-03-09	8.32	8.40	8.18	8.18	10363796
2005-03-10	8.14	8.16	8.00	8.11	6781545
2005-03-11	8.15	8.30	8.07	8.08	7956378
2005-03-14	8.02	8.05	7.89	7.93	6220247
2005-03-15	7.93	7.95	7.81	7.86	5758662
2005-03-16	7.92	8.01	7.91	7.91	3684994
2005-03-17	7.83	7.98	7.83	7.94	4138683
2005-03-18	7.92	7.93	7.80	7.87	4770604
2005-03-21	7.87	7.92	7.79	7.81	3274889
2005-03-22	7.79	7.88	7.66	7.66	7592779
2005-03-23	7.64	7.75	7.64	7.67	5611794
2005-03-24	7.69	7.80	7.68	7.75	4109699
2005-03-28	7.81	7.87	7.77	7.81	3116666
2005-03-29	7.74	7.81	7.59	7.63	5156915
2005-03-30	7.61	7.79	7.61	7.74	6221976
2005-03-31	7.81	7.91	7.76	7.84	9889668
2005-04-01	8.16	8.16	7.91	7.91	5572860
2005-04-04	7.86	7.92	7.78	7.79	4489845
2005-04-05	7.83	7.86	7.79	7.81	3756157
2005-04-06	7.82	7.91	7.78	7.78	4265868
2005-04-07	7.75	7.91	7.67	7.83	5937975
2005-04-08	7.99	8.08	7.93	7.98	6014221
2005-04-11	7.99	8.01	7.89	7.95	3056859
2005-04-12	7.95	7.97	7.81	7.96	2554394
2005-04-13	7.95	7.97	7.84	7.88	4770928
2005-04-14	7.77	7.77	7.58	7.69	6735689
2005-04-15	7.65	7.67	7.56	7.57	4783690
2005-04-18	7.48	7.57	7.44	7.50	8773992
2005-04-19	7.55	7.58	7.51	7.56	3791954
2005-04-20	7.59	7.62	7.42	7.46	7184945
2005-04-21	7.51	7.65	7.50	7.62	8817144
2005-04-22	7.59	7.59	7.47	7.49	6827617
2005-04-25	7.53	7.62	7.50	7.55	4160530
2005-04-26	7.68	7.96	7.67	7.92	15794226
2005-04-27	7.91	8.02	7.85	7.91	7435852
2005-04-28	7.93	8.00	7.80	7.87	4649800
2005-04-29	7.89	7.99	7.78	7.96	6142162
2005-05-02	8.04	8.11	7.97	8.05	3900537
2005-05-03	8.09	8.11	7.96	8.00	4218714
2005-05-04	8.08	8.25	8.06	8.22	8019213
2005-05-05	8.31	8.47	8.29	8.40	7907170
2005-05-06	8.40	8.50	8.32	8.34	5228186
2005-05-09	8.36	8.38	8.29	8.37	4346115
2005-05-10	8.23	8.23	8.13	8.15	9024359
2005-05-11	8.15	8.18	8.05	8.09	6089817
2005-05-12	8.21	8.22	8.04	8.06	6936199
2005-05-13	8.16	8.37	8.15	8.34	9886856
2005-05-16	8.28	8.30	8.19	8.28	3779950
2005-05-17	8.18	8.28	8.12	8.27	5813819
2005-05-18	8.35	8.40	8.30	8.35	7333651
2005-05-19	8.43	8.59	8.43	8.58	6878123
2005-05-20	8.60	8.62	8.47	8.60	6397937
2005-05-23	8.44	8.53	8.40	8.48	6336832
2005-05-24	8.53	8.60	8.46	8.58	3337616
2005-05-25	8.51	8.51	8.37	8.45	2552015
2005-05-26	8.52	8.54	8.46	8.50	6831294
2005-05-27	8.53	8.53	8.48	8.52	4559495
2005-05-31	8.43	8.53	8.43	8.52	6416647
2005-06-01	8.43	8.64	8.43	8.60	6609046
2005-06-02	8.64	8.78	8.61	8.77	8120442
2005-06-03	8.78	8.93	8.37	8.81	7837414
2005-06-06	8.84	8.95	8.79	8.94	6725090
2005-06-07	8.87	8.94	8.82	8.86	5377109
2005-06-08	8.92	9.00	8.85	8.89	4571283
2005-06-09	8.90	9.02	8.79	9.02	9466585
2005-06-10	8.98	9.01	8.92	8.97	4895625
2005-06-13	8.78	8.98	8.65	8.74	5206237
2005-06-14	8.79	8.79	8.69	8.73	5829490
2005-06-15	8.80	8.82	8.62	8.70	6727444
2005-06-16	8.77	8.89	8.75	8.85	7565864
2005-06-17	8.95	9.07	8.91	8.91	6053618
2005-06-20	8.95	9.00	8.93	8.97	6212753
2005-06-21	8.93	9.11	8.87	8.94	4020192
2005-06-22	9.26	9.26	9.08	9.14	6546473
2005-06-23	9.23	9.29	9.15	9.16	8630987
2005-06-24	9.16	9.17	9.03	9.10	10714575
2005-06-27	9.03	9.08	8.95	8.98	10667606
2005-06-28	9.01	9.03	8.95	8.98	9345189
2005-06-29	8.91	8.92	8.77	8.86	5667677
2005-06-30	8.85	8.93	8.79	8.85	7643011
2005-07-01	8.88	9.01	8.84	8.91	4451762
2005-07-05	8.64	8.72	8.58	8.71	12783535
2005-07-06	8.69	8.71	8.65	8.71	6499196
2005-07-07	8.51	8.58	8.43	8.53	7377889
2005-07-08	8.57	8.65	8.52	8.64	7568851
2005-07-11	8.91	8.93	8.87	8.91	7826248
2005-07-12	8.91	9.13	8.91	9.13	7006677
2005-07-13	9.12	9.12	8.88	9.01	6556052
2005-07-14	9.09	9.14	9.06	9.11	5733906
2005-07-15	9.12	9.12	8.94	9.09	5845249
2005-07-18	9.03	9.12	8.93	8.95	3471820
2005-07-19	8.98	9.06	8.93	9.03	6758962
2005-07-20	9.03	9.16	8.91	9.11	11129664
2005-07-21	9.08	9.18	9.03	9.05	6516912
2005-07-22	9.06	9.09	8.93	8.94	7862195
2005-07-25	8.96	8.97	8.73	8.75	6811183
2005-07-26	8.63	8.63	8.31	8.44	21746390
2005-07-27	8.35	8.38	8.21	8.34	16141130
2005-07-28	8.38	8.46	8.37	8.42	11372435
2005-07-29	8.35	8.40	8.31	8.34	8376371
2005-08-01	8.34	8.39	8.32	8.37	6038374
2005-08-02	8.51	8.68	8.51	8.63	12278423
2005-08-03	8.63	8.69	8.59	8.67	5403585
2005-08-04	8.54	8.55	8.38	8.40	8440437
2005-08-05	8.33	8.43	8.30	8.31	29837555
2005-08-08	8.34	8.34	8.24	8.26	7511893
2005-08-09	8.37	8.40	8.28	8.33	8176242
2005-08-10	8.35	8.48	8.34	8.40	10747637
2005-08-11	8.41	8.47	8.34	8.39	7747865
2005-08-12	8.34	8.40	8.28	8.35	6294329
2005-08-15	8.33	8.33	8.25	8.27	5866467
2005-08-16	8.27	8.28	8.11	8.13	10624758
2005-08-17	8.13	8.25	8.12	8.21	7125539
2005-08-18	8.15	8.16	7.98	8.00	9815281
2005-08-19	8.06	8.14	8.05	8.13	10475305
2005-08-22	8.15	8.22	8.11	8.18	12616160
2005-08-23	8.17	8.18	8.10	8.13	7211750
2005-08-24	8.02	8.05	7.96	7.97	8740579
2005-08-25	7.99	8.00	7.95	7.99	7241414
2005-08-26	8.06	8.08	7.98	8.06	8334553
2005-08-29	7.84	8.03	7.82	8.00	7608918
2005-08-30	7.96	8.00	7.89	7.93	5731434
2005-08-31	8.01	8.06	7.88	7.99	13653886
2005-09-01	8.09	8.18	7.97	7.99	13066888
2005-09-02	8.03	8.05	8.00	8.02	4525819
2005-09-06	8.02	8.04	7.97	8.02	12190667
2005-09-07	8.02	8.02	7.84	7.85	14604987
2005-09-08	7.95	8.03	7.88	7.99	17034035
2005-09-09	7.96	8.16	7.94	8.12	16530985
2005-09-12	8.14	8.22	8.11	8.16	9506693
2005-09-13	8.18	8.32	8.17	8.24	12540558
2005-09-14	8.25	8.29	8.17	8.21	11432381
2005-09-15	8.21	8.25	8.14	8.22	11357912
2005-09-16	8.18	8.18	8.01	8.01	13590850
2005-09-19	8.01	8.08	8.00	8.07	9522658
2005-09-20	8.13	8.17	7.97	8.02	6082252
2005-09-21	8.07	8.07	7.82	7.90	9562313
2005-09-22	7.80	7.80	7.59	7.71	17548934
2005-09-23	7.70	7.77	7.64	7.75	6460262
2005-09-26	7.77	7.81	7.66	7.77	6959915
2005-09-27	7.70	7.72	7.59	7.65	9062351
2005-09-28	7.60	7.73	7.52	7.57	10918823
2005-09-29	7.67	7.84	7.63	7.82	14084734
2005-09-30	7.93	8.01	7.88	7.98	14177434
2005-10-03	7.98	8.07	7.94	8.05	11056122
2005-10-04	8.25	8.32	8.12	8.16	13725676
2005-10-05	8.18	8.20	8.07	8.09	12242476
2005-10-06	8.11	8.22	8.02	8.05	14206480
2005-10-07	8.14	8.21	8.10	8.17	16526761
2005-10-10	8.14	8.17	8.01	8.02	13907780
2005-10-11	8.06	8.06	7.85	7.89	10877211
2005-10-12	7.77	7.84	7.74	7.81	9562108
2005-10-13	7.83	7.85	7.67	7.81	10711999
2005-10-14	7.80	7.83	7.67	7.70	10554615
2005-10-17	7.67	7.72	7.60	7.71	6799544
2005-10-18	7.77	7.77	7.64	7.68	5248055
2005-10-19	7.52	7.60	7.28	7.59	16584338
2005-10-20	7.54	7.57	7.35	7.42	8991487
2005-10-21	7.52	7.60	7.43	7.57	7131822
2005-10-24	7.67	7.75	7.59	7.73	7215046
2005-10-25	7.67	7.91	7.59	7.64	6164858
2005-10-26	7.60	7.63	7.50	7.51	7823467
2005-10-27	7.61	7.61	7.39	7.51	13078837
2005-10-28	7.66	7.82	7.55	7.76	12237223
2005-10-31	7.81	7.85	7.79	7.84	8249063
2005-11-01	7.82	7.85	7.72	7.82	8792079
2005-11-02	7.83	8.20	7.83	8.16	13006736
2005-11-03	8.11	8.36	8.10	8.28	17267537
2005-11-04	8.29	8.36	8.23	8.32	7609742
2005-11-07	8.34	8.39	8.17	8.35	8764887
2005-11-08	8.33	8.42	8.28	8.38	7361512
2005-11-09	8.46	8.64	8.40	8.62	18677091
2005-11-10	8.59	8.62	8.50	8.61	11522197
2005-11-11	8.72	8.72	8.55	8.58	9225194
2005-11-14	8.60	8.60	8.52	8.53	6093067
2005-11-15	8.61	8.68	8.51	8.61	9586415
2005-11-16	8.56	8.59	8.48	8.52	9157524
2005-11-17	8.50	8.75	8.50	8.75	9108804
2005-11-18	8.75	8.87	8.72	8.85	6412882
2005-11-21	8.90	8.93	8.86	8.90	4595241
2005-11-22	8.90	9.20	8.82	9.18	15942648
2005-11-23	9.13	9.34	9.12	9.20	14895035
2005-11-25	9.20	9.27	9.11	9.12	4213935
2005-11-28	9.13	9.20	8.98	9.02	8347737
2005-11-29	9.03	9.23	9.02	9.03	10369113
2005-11-30	9.12	9.35	9.12	9.30	12543339
2005-12-01	9.40	9.68	9.34	9.50	10102857
2005-12-02	9.50	9.52	9.37	9.42	5862553
2005-12-05	9.51	9.63	9.46	9.56	10723741
2005-12-06	9.63	9.76	9.63	9.65	11161079
2005-12-07	9.70	9.72	9.58	9.61	7855500
2005-12-08	9.66	9.71	9.46	9.52	11822030
2005-12-09	9.50	9.51	9.40	9.50	9227049
2005-12-12	9.53	9.63	9.47	9.54	5327056
2005-12-13	9.47	9.63	9.40	9.54	8164397
2005-12-14	9.45	9.46	9.23	9.32	12996848
2005-12-15	9.37	9.49	9.36	9.44	6497651
2005-12-16	9.53	9.54	9.39	9.42	6690055
2005-12-19	9.46	9.53	9.31	9.31	8984690
2005-12-20	9.41	9.43	9.29	9.41	9252283
2005-12-21	9.55	9.70	9.50	9.60	8516657
2005-12-22	9.45	9.64	9.45	9.56	2521130
2005-12-23	9.67	9.86	9.67	9.80	5738850
2005-12-27	9.81	9.86	9.58	9.59	3456473
2005-12-28	9.59	9.64	9.46	9.59	4064791
2005-12-29	9.63	9.67	9.58	9.60	3125019
2005-12-30	9.60	9.75	9.47	9.62	3238525
2006-01-03	10.00	10.00	9.78	9.81	8069740
2006-01-04	9.85	9.92	9.83	9.88	4139260
2006-01-05	10.07	10.14	9.99	10.05	5603405
2006-01-06	10.49	10.54	10.28	10.49	13449122
2006-01-09	10.66	10.72	10.56	10.61	11575654
2006-01-10	10.42	10.46	10.24	10.30	11207223
2006-01-11	10.26	10.52	10.21	10.47	12013919
2006-01-12	10.29	10.33	10.06	10.14	9327267
2006-01-13	10.10	10.12	9.92	10.09	7825424
2006-01-17	9.97	10.01	9.80	9.82	10362005
2006-01-18	9.54	9.72	9.51	9.66	12138034
2006-01-19	9.81	9.98	9.81	9.91	11035625
2006-01-20	9.90	9.93	9.57	9.58	9685295
2006-01-23	9.63	9.68	9.50	9.53	9481458
2006-01-24	9.65	9.76	9.64	9.75	11023780
2006-01-25	9.84	9.87	9.53	9.53	13391029
2006-01-26	9.81	10.19	9.76	10.17	23410147
2006-01-27	10.39	10.66	10.33	10.50	14491585
2006-01-30	10.50	10.55	10.35	10.52	7722218
2006-01-31	10.62	10.62	10.23	10.49	11047779
2006-02-01	10.44	10.49	10.26	10.38	8642214
2006-02-02	10.33	10.38	10.00	10.10	13379184
2006-02-03	9.79	10.07	9.79	9.98	8434360
2006-02-06	10.10	10.23	10.03	10.22	7802146
2006-02-07	10.22	10.22	10.07	10.11	9402251
2006-02-08	10.05	10.18	9.96	10.15	7102158
2006-02-09	10.15	10.24	10.03	10.07	11119055
2006-02-10	10.07	10.07	9.77	9.95	14616420
2006-02-13	9.90	9.90	9.63	9.64	8630369
2006-02-14	9.74	9.83	9.62	9.77	15616653
2006-02-15	10.29	10.29	9.64	9.72	8610593
2006-02-16	9.81	9.90	9.76	9.86	6895952
2006-02-17	9.98	10.17	9.64	9.69	4999207
2006-02-21	9.83	9.86	9.68	9.80	11879814
2006-02-22	9.76	9.76	9.48	9.61	14810679
2006-02-23	9.51	9.66	9.49	9.60	11259032
2006-02-24	9.60	9.64	9.53	9.60	6993081
2006-02-27	9.67	9.78	9.61	9.73	6168154
2006-02-28	9.74	9.75	9.42	9.45	10181755
2006-03-01	9.50	9.78	9.50	9.76	9394217
2006-03-02	9.76	9.80	9.63	9.66	11934094
2006-03-03	9.65	9.70	9.51	9.51	9332520
2006-03-06	9.50	9.61	9.33	9.41	7832222
2006-03-07	9.35	9.41	9.03	9.17	12757682
2006-03-08	9.13	9.20	9.04	9.12	10906875
2006-03-09	9.21	9.43	9.10	9.13	11163242
2006-03-10	9.32	9.40	9.26	9.36	9839177
2006-03-13	9.42	9.57	9.30	9.33	8463509
2006-03-14	9.26	9.50	9.23	9.50	6460777
2006-03-15	9.58	9.67	9.49	9.66	8451561
2006-03-16	9.58	9.58	9.31	9.32	9984407
2006-03-17	9.30	9.54	9.24	9.30	9019503
2006-03-20	9.40	9.40	9.17	9.20	9215512
2006-03-21	9.23	9.37	9.20	9.21	6091007
2006-03-22	9.12	9.29	9.12	9.22	7340397
2006-03-23	9.22	9.28	9.17	9.22	5155664
2006-03-24	9.24	9.39	9.23	9.35	4323630
2006-03-27	9.42	9.47	9.32	9.35	5622151
2006-03-28	9.37	9.45	9.21	9.28	8134115
2006-03-29	9.37	9.64	9.37	9.58	8577118
2006-03-30	9.66	9.81	9.62	9.76	8520262
2006-03-31	9.83	9.97	9.75	9.77	6630212
2006-04-03	9.88	10.09	9.87	10.02	8453518
2006-04-04	9.96	10.06	9.92	10.06	6884519
2006-04-05	10.06	10.19	10.02	10.17	5863068
2006-04-06	10.23	10.27	10.14	10.24	7624574
2006-04-07	10.29	10.39	10.08	10.13	8096726
2006-04-10	10.19	10.24	10.09	10.17	8181495
2006-04-11	10.13	10.19	9.88	9.91	8747274
2006-04-12	10.05	10.19	10.02	10.09	6043318
2006-04-13	10.15	10.38	10.14	10.24	5520594
2006-04-17	10.36	10.52	10.28	10.39	8598748
2006-04-18	10.44	10.60	10.38	10.59	6541632
2006-04-19	10.59	10.68	10.51	10.53	7200832
2006-04-20	10.62	10.68	10.56	10.56	8285319
2006-04-21	10.65	10.68	10.43	10.49	9550365
2006-04-24	10.44	10.45	10.22	10.37	11225454
2006-04-25	10.35	10.40	10.13	10.16	12672090
2006-04-26	10.51	10.56	10.26	10.30	16414698
2006-04-27	10.19	10.45	10.11	10.37	17750402
2006-04-28	10.34	10.42	10.14	10.17	10277751
2006-05-01	10.24	10.28	10.16	10.17	7366971
2006-05-02	10.16	10.28	10.16	10.21	5376393
2006-05-03	10.25	10.44	10.21	10.42	7836857
2006-05-04	10.47	10.71	10.45	10.63	10390433
2006-05-05	10.69	10.96	10.64	10.93	13676546
2006-05-08	10.96	11.04	10.83	10.83	9470025
2006-05-09	10.61	10.68	10.38	10.41	13931985
2006-05-10	10.38	10.38	10.16	10.17	9365068
2006-05-11	10.26	10.35	9.99	10.07	12655609
2006-05-12	9.96	10.08	9.76	9.86	14417218
2006-05-15	9.76	9.83	9.64	9.75	14197932
2006-05-16	9.75	9.84	9.66	9.69	10812527
2006-05-17	9.80	9.85	9.51	9.59	10341714
2006-05-18	9.66	9.83	9.50	9.50	8513258
2006-05-19	9.53	9.69	9.46	9.56	9231580
2006-05-22	9.57	9.57	8.98	9.18	12939786
2006-05-23	9.32	9.51	9.24	9.24	9286891
2006-05-24	9.27	9.32	9.03	9.18	11568753
2006-05-25	9.17	9.31	9.09	9.20	8320854
2006-05-26	9.17	9.20	9.03	9.09	7758165
2006-05-30	9.09	9.17	9.01	9.02	8823185
2006-05-31	9.12	9.20	9.03	9.19	8578251
2006-06-01	9.22	9.44	9.21	9.40	6782755
2006-06-02	9.51	9.57	9.43	9.50	7608403
2006-06-05	9.32	9.32	8.98	9.01	8178508
2006-06-06	9.11	9.13	8.89	9.04	9623495
2006-06-07	9.02	9.11	8.86	8.87	7358525
2006-06-08	8.65	8.78	8.40	8.75	17416269
2006-06-09	8.92	8.98	8.52	8.52	13365588
2006-06-12	8.54	8.63	8.36	8.37	10371996
2006-06-13	8.35	8.40	8.20	8.22	7982705
2006-06-14	8.67	8.70	8.50	8.64	9456017
2006-06-15	8.64	8.90	8.57	8.85	16270806
2006-06-16	8.92	8.93	8.67	8.83	6647619
2006-06-19	8.84	8.92	8.75	8.76	6432143
2006-06-20	8.47	8.51	8.31	8.47	6882899
2006-06-21	8.47	8.80	8.39	8.66	8119099
2006-06-22	8.76	8.79	8.58	8.67	5931299
2006-06-23	8.64	8.75	8.41	8.71	6603799
2006-06-26	8.68	8.78	8.62	8.72	4906399
2006-06-27	8.72	8.75	8.57	8.59	6400599
2006-06-28	8.70	8.70	8.42	8.55	6190099
2006-06-29	8.67	9.11	8.66	9.05	13961199
2006-06-30	9.10	9.27	8.96	9.18	10057199
2006-07-03	9.22	9.30	9.18	9.26	3006199
2006-07-05	9.08	9.11	8.96	8.96	8583199
2006-07-06	8.96	9.12	8.96	8.98	8677399
2006-07-07	8.91	9.00	8.75	8.76	8159699
2006-07-10	8.95	9.01	8.85	8.88	6629399
2006-07-11	8.87	8.96	8.75	8.96	5625799
2006-07-12	8.96	8.96	8.82	8.87	7797499
2006-07-13	8.74	8.79	8.50	8.57	7775799
2006-07-14	8.50	8.54	8.37	8.50	8137399
2006-07-17	8.30	8.37	8.15	8.24	7496699
2006-07-18	8.25	8.34	8.11	8.32	8168299
2006-07-19	8.30	8.61	8.24	8.57	13005199
2006-07-20	8.65	8.68	8.43	8.46	9677699
2006-07-21	8.25	8.26	7.97	8.00	20953400
2006-07-24	8.06	8.42	8.05	8.40	12031499
2006-07-25	8.40	8.45	8.24	8.40	6013499
2006-07-26	8.40	8.49	8.26	8.45	7162399
2006-07-27	8.65	8.77	8.37	8.37	11562799
2006-07-28	8.37	8.71	8.35	8.68	13295599
2006-07-31	8.68	8.73	8.52	8.67	7215899
2006-08-01	8.65	8.70	8.58	8.61	9756299
2006-08-02	8.68	8.73	8.63	8.64	6333999
2006-08-03	8.64	8.74	8.60	8.65	6969499
2006-08-04	8.70	8.74	8.52	8.55	5501299
2006-08-07	8.57	8.57	8.42	8.42	6828999
2006-08-08	8.57	8.59	8.43	8.51	11009599
2006-08-09	8.62	8.69	8.45	8.45	10690999
2006-08-10	8.63	8.88	8.61	8.80	16271200
2006-08-11	8.90	8.91	8.64	8.65	7301699
2006-08-14	8.83	8.98	8.81	8.87	10388899
2006-08-15	8.95	9.28	8.88	9.26	12385299
2006-08-16	9.26	9.49	9.25	9.47	17877299
2006-08-17	9.47	9.69	9.46	9.59	13275599
2006-08-18	9.55	9.55	9.37	9.48	7223300
2006-08-21	9.48	9.49	9.25	9.28	7213799
2006-08-22	9.32	9.40	9.25	9.36	5967699
2006-08-23	9.35	9.35	9.06	9.09	7033399
2006-08-24	9.10	9.10	8.98	9.01	6880500
2006-08-25	9.03	9.08	8.93	8.94	4466299
2006-08-28	8.92	9.04	8.81	8.99	5196899
2006-08-29	9.00	9.04	8.94	9.01	5155399
2006-08-30	9.11	9.24	9.06	9.22	7869899
2006-08-31	9.29	9.35	9.18	9.31	8741699
2006-09-01	9.38	9.45	9.27	9.34	5610999
2006-09-05	9.34	9.42	9.25	9.38	4678699
2006-09-06	9.32	9.33	9.02	9.08	10129499
2006-09-07	9.08	9.15	8.94	9.05	8632699
2006-09-08	9.14	9.14	8.89	8.96	8505499
2006-09-11	9.40	9.40	8.86	9.01	6355999
2006-09-12	9.03	9.32	9.02	9.31	13691700
2006-09-13	9.39	9.56	9.32	9.48	13233399
2006-09-14	9.43	9.59	9.37	9.50	10661999
2006-09-15	9.58	9.68	9.50	9.51	8947299
2006-09-18	9.60	9.95	9.58	9.92	17842699
2006-09-19	9.85	9.85	9.46	9.67	14709000
2006-09-20	9.70	9.89	9.67	9.86	10185699
2006-09-21	9.90	9.90	9.61	9.64	8974099
2006-09-22	9.52	9.65	9.48	9.50	9420499
2006-09-25	9.61	9.86	9.50	9.79	13225699
2006-09-26	9.79	9.79	9.60	9.72	9296799
2006-09-27	9.62	9.73	9.56	9.57	8715099
2006-09-28	9.58	9.66	9.52	9.66	10503700
2006-09-29	9.73	9.73	9.55	9.60	10787999
2006-10-02	9.60	9.79	9.55	9.67	10780499
2006-10-03	9.60	9.60	9.45	9.46	13690700
2006-10-04	9.40	9.59	9.35	9.57	13666800
2006-10-05	9.67	9.85	9.62	9.85	10032899
2006-10-06	9.73	9.82	9.67	9.71	8093999
2006-10-09	9.71	9.78	9.67	9.72	6049199
2006-10-10	9.85	9.95	9.74	9.80	14217699
2006-10-11	9.80	9.89	9.69	9.81	11479399
2006-10-12	9.85	10.10	9.84	10.09	16769100
2006-10-13	10.13	10.39	10.10	10.30	10496999
2006-10-16	10.49	10.50	10.29	10.33	10095799
2006-10-17	10.23	10.23	9.93	10.02	11113399
2006-10-18	10.01	10.08	9.75	9.78	12958699
2006-10-19	9.77	9.77	9.65	9.71	7640100
2006-10-20	9.80	9.81	9.66	9.74	7068500
2006-10-23	9.80	9.94	9.74	9.89	8850999
2006-10-24	9.96	10.05	9.88	9.92	9509199
2006-10-25	9.92	10.01	9.83	9.97	11302299
2006-10-26	9.96	10.25	9.90	9.98	8281599
2006-10-27	9.98	9.99	9.70	9.70	8346399
2006-10-30	9.70	9.75	9.52	9.67	12348899
2006-10-31	9.75	9.83	9.65	9.70	7766899
2006-11-01	9.76	9.78	9.44	9.46	10788499
2006-11-02	9.50	9.56	9.36	9.50	13854600
2006-11-03	9.48	9.55	9.40	9.55	9509499
2006-11-06	9.45	9.63	9.45	9.55	11219099
2006-11-07	9.52	9.69	9.51	9.61	15606999
2006-11-08	9.61	9.65	9.48	9.63	7627599
2006-11-09	9.69	9.70	9.45	9.48	10754499
2006-11-10	9.54	9.56	9.44	9.48	8893800
2006-11-13	9.53	9.60	9.45	9.58	7553099
2006-11-14	9.58	9.87	9.56	9.86	9013999
2006-11-15	9.97	9.99	9.80	9.90	10831199
2006-11-16	9.90	10.03	9.80	10.01	8732899
2006-11-17	9.96	10.00	9.88	9.98	7529200
2006-11-20	9.86	10.03	9.86	10.01	12681799
2006-11-21	10.06	10.09	9.94	10.08	7782599
2006-11-22	10.05	10.34	10.03	10.31	11818199
2006-11-24	10.21	10.55	10.18	10.48	7977299
2006-11-27	10.50	10.62	10.24	10.27	13265599
2006-11-28	10.20	10.31	10.17	10.27	9319399
2006-11-29	10.41	10.56	10.34	10.47	11776699
2006-11-30	10.56	10.80	10.51	10.75	16998799
2006-12-01	10.75	10.86	10.51	10.62	13844400
2006-12-04	10.74	11.15	10.66	11.08	17560800
2006-12-05	10.96	11.28	10.96	11.18	11861999
2006-12-06	11.18	11.23	11.01	11.03	13218099
2006-12-07	10.99	11.20	10.93	11.00	7525999
2006-12-08	10.86	10.98	10.72	10.92	11672799
2006-12-11	10.92	11.10	10.82	10.87	12470299
2006-12-12	10.79	10.79	10.51	10.69	12501599
2006-12-13	10.73	10.78	10.55	10.57	10262599
2006-12-14	10.55	10.71	10.53	10.71	8320999
2006-12-15	10.78	10.83	10.65	10.74	7921699
2006-12-18	10.81	11.00	10.67	10.83	7834299
2006-12-19	10.64	10.64	10.49	10.62	11187699
2006-12-20	10.66	10.77	10.54	10.58	7978099
2006-12-21	10.55	10.78	10.55	10.76	10257899
2006-12-22	10.76	10.85	10.69	10.75	4529999
2006-12-26	10.80	10.95	10.78	10.92	4461699
2006-12-27	10.93	11.02	10.93	11.01	5452699
2006-12-28	10.95	11.03	10.87	10.99	6154099
2006-12-29	11.12	11.14	10.90	10.93	4448699
2007-01-03	11.11	11.18	10.90	10.97	12376899
2007-01-04	10.98	11.04	10.79	10.97	17590700
2007-01-05	10.90	10.90	10.58	10.69	12628399
2007-01-08	10.69	10.82	10.69	10.75	5450099
2007-01-09	10.85	10.85	10.58	10.62	7360499
2007-01-10	10.49	10.70	10.42	10.68	11036399
2007-01-11	10.74	10.95	10.73	10.91	17520600
2007-01-12	11.20	11.43	11.13	11.25	33353100
2007-01-16	11.35	11.40	11.25	11.31	14173600
2007-01-17	11.35	11.49	11.22	11.49	19614100
2007-01-18	11.48	11.50	11.21	11.25	20810300
2007-01-19	11.25	11.35	11.18	11.29	12255399
2007-01-22	11.25	11.25	11.04	11.06	10987799
2007-01-23	11.07	11.33	10.96	11.31	17295900
2007-01-24	11.40	11.48	11.24	11.32	11999799
2007-01-25	11.18	11.24	10.75	10.76	47155399
2007-01-26	10.79	10.95	10.72	10.93	13704199
2007-01-29	10.93	10.95	10.76	10.77	7423499
2007-01-30	10.77	10.92	10.77	10.91	6493399
2007-01-31	10.86	10.97	10.74	10.91	9164999
2007-02-01	10.91	11.04	10.80	11.01	8502199
2007-02-02	11.09	11.11	10.90	10.94	7008599
2007-02-05	10.84	10.93	10.84	10.85	8499699
2007-02-06	11.00	11.04	10.90	10.97	9010899
2007-02-07	10.97	11.30	10.95	11.16	13361699
2007-02-08	11.17	11.17	11.06	11.12	7466399
2007-02-09	11.12	11.16	10.93	10.95	9683099
2007-02-12	10.84	10.92	10.65	10.68	11499364
2007-02-13	10.61	10.74	10.51	10.73	13801726
2007-02-14	10.84	11.21	10.83	11.15	12845528
2007-02-15	11.16	11.24	11.16	11.17	11368399
2007-02-16	11.24	11.24	11.10	11.23	4925199
2007-02-20	11.24	11.44	11.18	11.35	8249799
2007-02-21	11.35	11.49	11.26	11.48	7701899
2007-02-22	11.48	11.60	11.43	11.55	10192199
2007-02-23	11.64	11.64	11.35	11.39	6044599
2007-02-26	11.40	11.40	11.29	11.39	8535070
2007-02-27	11.21	11.25	10.93	10.94	16107099
2007-02-28	11.05	11.24	11.00	11.10	9925899
2007-03-01	10.81	11.00	10.64	10.93	15130876
2007-03-02	10.93	10.95	10.64	10.64	9493899
2007-03-05	9.90	10.46	9.80	10.11	19070300
2007-03-06	10.40	10.65	10.39	10.61	16818700
2007-03-07	10.61	10.66	10.45	10.50	12700499
2007-03-08	10.78	10.83	10.69	10.78	7705499
2007-03-09	10.69	10.76	10.44	10.75	22319200
2007-03-12	10.80	11.16	10.75	11.12	15729599
2007-03-13	11.04	11.24	10.94	10.96	17971600
2007-03-14	11.06	11.15	10.79	11.06	9899699
2007-03-15	11.06	11.20	11.01	11.15	11005399
2007-03-16	11.15	11.18	11.01	11.02	8300799
2007-03-19	11.03	11.21	11.01	11.04	9646799
2007-03-20	11.09	11.33	11.07	11.31	9828299
2007-03-21	11.33	11.62	11.24	11.55	9246531
2007-03-22	11.62	11.62	11.27	11.34	14446792
2007-03-23	11.21	11.47	11.21	11.37	7051599
2007-03-26	11.40	11.44	11.23	11.43	9628535
2007-03-27	11.38	11.38	11.12	11.12	6544099
2007-03-28	11.12	11.12	10.80	10.82	13690500
2007-03-29	10.94	11.07	10.65	10.80	22655871
2007-03-30	10.76	10.83	10.69	10.75	9579971
2007-04-02	10.81	10.90	10.68	10.78	6317521
2007-04-03	10.85	10.90	10.74	10.90	16891759
2007-04-04	10.90	10.98	10.73	10.78	12897023
2007-04-05	10.89	11.05	10.81	10.97	12020199
2007-04-09	11.10	11.10	10.84	10.87	8682403
2007-04-10	10.79	10.93	10.73	10.81	11124269
2007-04-11	10.90	10.91	10.73	10.77	7418715
2007-04-12	10.79	10.86	10.70	10.80	8030567
2007-04-13	10.71	10.82	10.62	10.70	8281622
2007-04-16	10.82	10.84	10.67	10.77	13518854
2007-04-17	10.80	10.80	10.60	10.66	10758770
2007-04-18	10.67	10.78	10.65	10.67	10586644
2007-04-19	10.52	10.59	10.47	10.55	14910680
2007-04-20	10.86	10.87	10.43	10.52	16424283
2007-04-23	10.65	10.66	10.54	10.58	10012197
2007-04-24	10.75	10.85	10.47	10.79	26918112
2007-04-25	10.81	10.98	10.79	10.95	27767228
2007-04-26	10.85	11.06	10.85	11.03	18275478
2007-04-27	10.89	10.90	10.64	10.69	16327100
2007-04-30	10.66	10.67	10.54	10.54	13214794
2007-05-01	10.55	10.72	10.51	10.61	7990809
2007-05-02	10.68	10.70	10.57	10.62	11560688
2007-05-03	10.59	10.76	10.59	10.71	9786421
2007-05-04	10.90	10.91	10.70	10.70	9521999
2007-05-07	10.70	10.76	10.65	10.70	5281466
2007-05-08	10.64	10.65	10.47	10.50	7226699
2007-05-09	10.42	10.53	10.39	10.53	12223379
2007-05-10	10.55	10.55	10.38	10.42	14004818
2007-05-11	10.33	10.46	10.33	10.41	10132428
2007-05-14	10.35	10.43	10.20	10.23	11474799
2007-05-15	10.31	10.39	10.18	10.28	8554781
2007-05-16	10.29	10.53	10.28	10.50	12587599
2007-05-17	10.45	10.83	10.45	10.68	26270298
2007-05-18	10.70	10.76	10.52	10.53	49996798
2007-05-21	10.59	10.68	10.48	10.51	24296845
2007-05-22	10.56	10.73	10.47	10.66	19272143
2007-05-23	10.71	10.79	10.51	10.53	15463619
2007-05-24	10.59	10.65	10.33	10.42	30081979
2007-05-25	10.40	10.50	10.32	10.47	16356999
2007-05-29	10.59	10.69	10.55	10.63	16755399
2007-05-30	10.64	10.71	10.50	10.66	13659692
2007-05-31	10.76	10.95	10.67	10.91	18789949
2007-06-01	10.98	11.12	10.86	11.08	17655525
2007-06-04	11.00	11.10	10.96	10.99	12445449
2007-06-05	11.02	11.07	10.72	10.83	31272932
2007-06-06	10.84	10.90	10.68	10.78	9863611
2007-06-07	10.84	10.89	10.70	10.71	20110643
2007-06-08	10.40	10.59	10.32	10.57	17543451
2007-06-11	10.51	10.55	10.44	10.46	14507286
2007-06-12	10.39	10.39	10.23	10.27	11816599
2007-06-13	10.27	10.39	10.25	10.38	15606399
2007-06-14	10.44	10.65	10.40	10.60	22259096
2007-06-15	10.62	10.88	10.62	10.82	20505617
2007-06-18	10.80	10.82	10.63	10.67	12690999
2007-06-19	10.69	10.73	10.57	10.70	9718999
2007-06-20	10.90	10.91	10.73	10.80	20167350
2007-06-21	10.85	11.25	10.85	11.23	22207688
2007-06-22	11.14	11.21	10.93	10.98	16117099
2007-06-25	11.19	11.22	10.99	10.99	13618130
2007-06-26	11.17	11.17	10.93	11.01	11441870
2007-06-27	10.95	11.16	10.91	11.14	7862009
2007-06-28	11.02	11.23	11.02	11.17	9774899
2007-06-29	11.17	11.34	11.02	11.13	13820314
2007-07-02	11.20	11.31	11.19	11.28	12796125
2007-07-03	11.32	11.42	11.27	11.39	5946357
2007-07-05	11.40	11.44	11.30	11.39	20650655
2007-07-06	11.33	11.53	11.31	11.48	18344942
2007-07-09	11.68	11.81	11.49	11.73	20843888
2007-07-10	11.58	11.64	11.44	11.45	17447831
2007-07-11	11.39	11.47	11.33	11.40	15845699
2007-07-12	11.48	11.70	11.45	11.69	10834736
2007-07-13	11.74	11.76	11.64	11.66	10937298
2007-07-16	11.70	11.77	11.41	11.68	12906938
2007-07-17	11.57	11.79	11.57	11.74	12868426
2007-07-18	11.38	11.60	11.18	11.36	17439228
2007-07-19	11.27	11.33	11.15	11.23	19928005
2007-07-20	11.16	11.20	10.74	10.90	21287237
2007-07-23	11.04	11.05	10.94	11.02	13747454
2007-07-24	10.91	11.24	10.68	10.90	15905228
2007-07-25	10.96	11.03	10.76	10.90	13262589
2007-07-26	10.65	10.65	10.10	10.22	28594011
2007-07-27	10.32	10.32	9.93	10.10	25463267
2007-07-30	10.28	10.38	10.12	10.28	18959856
2007-07-31	10.37	10.44	10.11	10.15	17382454
2007-08-01	9.90	9.98	9.62	9.94	18181077
2007-08-02	10.10	10.22	9.61	10.10	14890417
2007-08-03	10.34	10.34	9.67	9.70	18189760
2007-08-06	9.88	10.04	9.62	10.02	16238398
2007-08-07	9.79	9.97	9.73	9.89	12625665
2007-08-08	10.10	10.34	10.06	10.27	12309387
2007-08-09	10.13	10.14	9.60	9.78	26855543
2007-08-10	10.00	10.00	9.55	9.90	18416182
2007-08-13	10.20	10.20	9.90	10.03	13292099
2007-08-14	10.08	10.13	9.60	9.60	16799799
2007-08-15	9.55	9.62	9.14	9.19	30442632
2007-08-16	9.02	9.24	8.76	9.11	21893600
2007-08-17	9.39	9.75	9.35	9.70	16754200
2007-08-20	9.86	9.90	9.60	9.72	8789199
2007-08-21	9.86	9.86	9.55	9.67	11012999
2007-08-22	9.77	9.97	9.75	9.88	16791199
2007-08-23	10.00	10.00	9.71	9.95	10035999
2007-08-24	9.86	10.06	9.84	10.04	7940599
2007-08-27	10.00	10.00	9.66	9.72	10011166
2007-08-28	9.73	9.73	9.36	9.40	8718699
2007-08-29	9.52	9.75	9.47	9.73	8651599
2007-08-30	9.61	9.78	9.51	9.53	7609999
2007-08-31	9.85	9.93	9.77	9.92	10369599
2007-09-04	9.87	10.19	9.85	10.12	12577599
2007-09-05	9.92	10.04	9.91	9.97	14204200
2007-09-06	10.09	10.19	9.96	10.12	12619799
2007-09-07	9.96	9.96	9.58	9.72	16252099
2007-09-10	9.79	9.95	9.63	9.73	12055999
2007-09-11	9.83	9.88	9.68	9.80	12327399
2007-09-12	9.79	10.04	9.70	9.85	13019800
2007-09-13	9.80	10.12	9.77	10.04	13155199
2007-09-14	9.97	10.05	9.93	9.98	11289699
2007-09-17	9.85	9.94	9.75	9.82	8734699
2007-09-18	9.82	10.25	9.75	10.23	13350399
2007-09-19	10.19	10.19	10.00	10.11	16430700
2007-09-20	10.08	10.15	9.99	10.08	10990824
2007-09-21	10.10	10.29	10.09	10.25	9325699
2007-09-24	10.30	10.40	10.22	10.27	11287299
2007-09-25	10.20	10.22	10.06	10.12	15703199
2007-09-26	10.19	10.29	10.00	10.06	13828690
2007-09-27	10.23	10.35	10.16	10.28	11297579
2007-09-28	10.26	10.29	10.11	10.12	7804599
2007-10-01	10.20	10.54	10.18	10.43	10654899
2007-10-02	10.45	10.55	10.41	10.52	10908665
2007-10-03	10.41	10.53	10.29	10.38	8831900
2007-10-04	10.41	10.55	10.36	10.41	11725999
2007-10-05	10.51	10.83	10.47	10.69	11472199
2007-10-08	10.61	10.81	10.56	10.61	10345799
2007-10-09	10.66	10.72	10.50	10.70	14170199
2007-10-10	10.70	10.82	10.50	10.78	15795799
2007-10-11	10.60	10.66	10.10	10.21	22679399
2007-10-12	10.25	10.25	9.97	10.04	16838350
2007-10-15	10.13	10.28	9.96	10.00	11732999
2007-10-16	10.08	10.09	9.90	9.97	10551799
2007-10-17	10.14	10.27	9.98	10.18	12206345
2007-10-18	10.15	10.22	9.98	10.10	13258699
2007-10-19	10.00	10.11	9.70	9.74	14997800
2007-10-22	9.73	9.82	9.60	9.71	9303399
2007-10-23	9.86	10.04	9.82	10.02	16197399
2007-10-24	9.94	9.94	9.51	9.77	16076999
2007-10-25	9.94	9.94	9.70	9.78	21078800
2007-10-26	9.93	9.97	9.85	9.91	22414199
2007-10-29	10.17	10.54	10.14	10.51	29618499
2007-10-30	10.30	10.44	10.16	10.40	15599248
2007-10-31	10.45	10.73	10.42	10.65	21320705
2007-11-01	10.14	10.74	10.14	10.50	23079100
2007-11-02	10.38	10.55	10.27	10.39	17284399
2007-11-05	10.18	10.44	10.10	10.20	11728462
2007-11-06	10.20	10.47	10.20	10.43	9889288
2007-11-07	10.43	10.43	10.14	10.16	9882099
2007-11-08	10.11	10.24	9.76	9.90	17765170
2007-11-09	9.80	9.99	9.76	9.81	13782843
2007-11-12	9.79	9.94	9.59	9.59	13562971
2007-11-13	9.71	9.99	9.71	9.99	20881548
2007-11-14	9.95	10.06	9.81	9.84	8100000
2007-11-15	9.90	9.91	9.55	9.65	14895460
2007-11-16	9.69	9.76	9.54	9.75	9162006
2007-11-19	9.68	9.75	9.53	9.53	11194815
2007-11-20	9.58	9.92	9.53	9.66	11192545
2007-11-21	9.50	9.53	9.16	9.27	15145799
2007-11-23	9.50	9.59	9.42	9.49	7630239
2007-11-26	9.50	9.71	9.48	9.49	12389365
2007-11-27	9.54	9.54	9.31	9.43	13242030
2007-11-28	9.40	9.84	9.40	9.75	14527176
2007-11-29	9.70	9.82	9.59	9.75	12453035
2007-11-30	9.93	10.06	9.86	9.92	16455391
2007-12-03	9.96	9.97	9.74	9.77	12285676
2007-12-04	9.72	9.86	9.65	9.70	8662527
2007-12-05	9.88	10.04	9.86	10.01	16617251
2007-12-06	9.98	10.28	9.98	10.26	10458665
2007-12-07	10.30	10.38	10.22	10.30	10259854
2007-12-10	10.07	10.24	10.04	10.13	8972154
2007-12-11	10.15	10.32	9.90	9.93	13600749
2007-12-12	10.10	10.19	9.85	10.00	9918205
2007-12-13	9.85	9.89	9.67	9.86	12551627
2007-12-14	9.88	9.88	9.62	9.65	8657274
2007-12-17	9.72	9.72	9.38	9.40	13019983
2007-12-18	9.49	9.72	9.45	9.63	10322602
2007-12-19	9.55	9.74	9.55	9.68	10360057
2007-12-20	9.75	9.78	9.60	9.67	7773848
2007-12-21	9.75	9.82	9.68	9.81	8739070
2007-12-24	9.84	9.88	9.75	9.82	1886922
2007-12-26	9.83	9.94	9.76	9.94	4798630
2007-12-27	10.01	10.03	9.77	9.80	4879096
2007-12-28	9.84	9.92	9.73	9.90	8964277
2007-12-31	9.95	10.03	9.91	9.96	6704376
2008-01-02	9.84	9.90	9.49	9.57	12983020
2008-01-03	9.50	9.64	9.40	9.44	10602190
2008-01-04	9.40	9.46	8.90	8.93	20424248
2008-01-07	9.00	9.00	8.63	8.75	17941306
2008-01-08	8.76	8.97	8.70	8.76	18721211
2008-01-09	8.83	9.14	8.81	9.06	20289082
2008-01-10	8.95	9.09	8.88	9.08	15714588
2008-01-11	8.98	8.98	8.83	8.89	14902882
2008-01-14	9.04	9.09	8.93	9.05	14789688
2008-01-15	9.05	9.10	8.76	8.77	17047739
2008-01-16	8.70	8.73	8.28	8.48	16537953
2008-01-17	8.55	8.77	8.35	8.39	19013243
2008-01-18	8.50	8.84	8.47	8.64	16424811
2008-01-22	7.82	8.28	7.56	8.00	20272558
2008-01-23	7.88	8.63	7.70	8.56	25837452
2008-01-24	8.66	8.90	8.54	8.69	17270247
2008-01-25	8.72	9.05	8.69	8.70	19767331
2008-01-28	8.61	8.75	8.48	8.70	11632211
2008-01-29	8.94	8.97	8.76	8.90	11801649
2008-01-30	8.91	9.16	8.78	8.88	18589773
2008-01-31	9.16	9.37	8.79	9.25	22151709
2008-02-01	9.45	9.79	9.42	9.75	23044929
2008-02-04	9.82	9.83	9.61	9.77	11975380
2008-02-05	9.65	9.65	9.14	9.14	20428268
2008-02-06	9.14	9.38	9.10	9.11	11752531
2008-02-07	9.10	9.37	8.94	9.25	16917358
2008-02-08	9.10	9.33	9.08	9.24	9312673
2008-02-11	9.25	9.45	9.18	9.42	11349296
2008-02-12	9.45	9.64	9.42	9.54	10669861
2008-02-13	9.60	9.72	9.51	9.71	10389783
2008-02-14	9.66	9.88	9.66	9.70	19870388
2008-02-15	9.59	9.84	9.56	9.71	12174361
2008-02-19	9.78	9.93	9.77	9.81	19531128
2008-02-20	9.74	9.80	9.60	9.77	12771468
2008-02-21	9.85	9.94	9.55	9.60	18413928
2008-02-22	9.63	9.73	9.47	9.68	13097677
2008-02-25	9.76	9.90	9.62	9.87	13497820
2008-02-26	9.93	10.19	9.84	10.13	15720375
2008-02-27	10.01	10.30	10.01	10.24	14179185
2008-02-28	10.15	10.21	10.01	10.03	13117915
2008-02-29	9.91	9.98	9.72	9.74	9290712
2008-03-03	9.83	9.83	9.50	9.63	14746398
2008-03-04	9.87	10.06	9.75	10.02	28167805
2008-03-05	10.20	10.39	10.19	10.30	20680417
2008-03-06	10.30	10.46	10.14	10.17	19506424
2008-03-07	10.13	10.32	9.93	10.07	22857630
2008-03-10	10.00	10.10	9.85	9.94	21511029
2008-03-11	10.12	10.52	10.12	10.52	23692441
2008-03-12	10.40	10.51	10.28	10.28	12538005
2008-03-13	10.15	10.28	9.84	10.19	20788758
2008-03-14	10.17	10.20	9.78	9.88	15358872
2008-03-17	9.53	9.85	9.52	9.70	16193415
2008-03-18	9.98	10.15	9.80	10.15	16009378
2008-03-19	10.10	10.21	9.77	9.79	13660115
2008-03-20	10.08	10.41	9.97	10.32	17801202
2008-03-24	10.93	11.17	10.85	11.10	22741932
2008-03-25	11.10	11.10	10.88	10.95	18234718
2008-03-26	10.95	10.95	10.65	10.73	25530846
2008-03-27	10.69	10.69	10.20	10.32	35833062
2008-03-28	10.35	10.36	10.08	10.17	24191158
2008-03-31	10.16	10.37	10.16	10.27	22677632
2008-04-01	10.30	10.65	10.30	10.60	20914486
2008-04-02	10.65	10.70	10.44	10.47	19933217
2008-04-03	10.35	10.70	10.35	10.66	15045867
2008-04-04	10.58	10.64	10.40	10.43	17853845
2008-04-07	10.44	10.64	10.40	10.49	17051879
2008-04-08	10.40	10.51	10.32	10.34	15254447
2008-04-09	10.32	10.37	10.15	10.19	12908381
2008-04-10	10.31	10.63	10.31	10.51	23468288
2008-04-11	10.40	10.46	10.24	10.28	16137664
2008-04-14	10.37	10.37	10.20	10.20	17807134
2008-04-15	10.39	10.39	10.26	10.36	17336306
2008-04-16	10.64	10.96	10.62	10.96	16696984
2008-04-17	10.86	10.97	10.76	10.92	13812060
2008-04-18	11.04	11.19	10.94	11.07	13276548
2008-04-21	11.06	11.12	10.94	11.07	8780325
2008-04-22	11.06	11.06	10.70	10.76	17779411
2008-04-23	10.70	10.75	10.54	10.66	15628372
2008-04-24	10.59	10.82	10.47	10.73	12081299
2008-04-25	10.70	10.75	10.48	10.73	11148532
2008-04-28	10.80	11.00	10.80	10.91	12004571
2008-04-29	10.85	10.94	10.77	10.83	14470231
2008-04-30	10.97	11.32	10.97	11.24	18798152
2008-05-01	11.25	11.37	11.15	11.32	14217783
2008-05-02	11.33	11.36	11.15	11.29	12862309
2008-05-05	11.25	11.25	11.05	11.14	6668596
2008-05-06	11.10	11.52	11.07	11.49	17990285
2008-05-07	11.40	11.40	11.10	11.14	13455858
2008-05-08	11.18	11.21	10.98	11.04	14539364
2008-05-09	10.99	11.08	10.85	10.96	11174936
2008-05-12	11.00	11.32	10.98	11.24	9783037
2008-05-13	11.30	11.49	11.22	11.41	15487387
2008-05-14	11.42	11.44	11.27	11.30	11334568
2008-05-15	11.36	11.49	11.24	11.45	9969516
2008-05-16	11.43	11.70	11.43	11.65	10733284
2008-05-19	11.56	11.89	11.55	11.56	17262480
2008-05-20	11.40	11.55	11.19	11.26	14230195
2008-05-21	11.23	11.36	11.09	11.15	9193838
2008-05-22	11.09	11.31	11.09	11.20	8902898
2008-05-23	11.12	11.12	10.78	10.89	12625775
2008-05-27	10.99	11.34	10.94	11.28	14508809
2008-05-28	11.39	11.65	11.30	11.54	19243511
2008-05-29	11.45	11.57	11.26	11.55	16671259
2008-05-30	11.47	11.49	11.34	11.45	17491621
2008-06-02	11.27	11.58	11.27	11.45	12052593
2008-06-03	11.34	11.45	11.27	11.33	15675967
2008-06-04	11.27	11.61	11.26	11.58	15946763
2008-06-05	11.51	11.97	11.51	11.90	20471611
2008-06-06	11.71	11.80	11.58	11.60	17849219
2008-06-09	11.45	11.48	11.13	11.24	14596896
2008-06-10	11.09	11.09	10.85	10.94	13067217
2008-06-11	11.06	11.28	10.90	10.92	21048924
2008-06-12	11.04	11.23	10.96	11.04	15434529
2008-06-13	11.04	11.36	11.04	11.23	12273948
2008-06-16	11.11	11.33	11.10	11.27	8617260
2008-06-17	11.26	11.34	11.14	11.16	11646244
2008-06-18	11.19	11.19	11.00	11.06	15601438
2008-06-19	11.07	11.24	10.93	11.13	16980262
2008-06-20	10.94	10.98	10.71	10.80	17714796
2008-06-23	10.79	10.96	10.77	10.88	11569273
2008-06-24	10.71	11.05	10.71	10.93	14701675
2008-06-25	11.15	11.53	11.15	11.39	25452248
2008-06-26	11.03	11.20	10.76	10.77	16627542
2008-06-27	10.69	10.95	10.66	10.87	17048060
2008-06-30	10.98	11.06	10.86	10.91	14396010
2008-07-01	10.80	10.97	10.66	10.91	19961372
2008-07-02	10.83	10.83	10.58	10.60	30451175
2008-07-03	10.44	10.44	10.02	10.25	25620674
2008-07-07	10.26	10.51	10.01	10.16	20016863
2008-07-08	10.13	10.20	10.06	10.18	23249972
2008-07-09	10.25	10.29	9.94	9.94	16423549
2008-07-10	10.05	10.15	9.95	10.15	15484046
2008-07-11	10.28	10.38	10.01	10.30	25934245
2008-07-14	10.29	10.32	10.01	10.05	15445699
2008-07-15	9.79	10.02	9.60	9.79	25677142
2008-07-16	9.49	9.93	9.25	9.86	30746286
2008-07-17	9.92	10.51	9.90	10.36	30149102
2008-07-18	10.25	10.36	10.12	10.24	16215331
2008-07-21	10.32	10.58	10.25	10.38	11037922
2008-07-22	10.05	10.05	9.72	9.92	19966484
2008-07-23	9.98	10.24	9.85	10.14	21365805
2008-07-24	10.09	10.16	9.86	9.88	16082169
2008-07-25	10.01	10.10	9.87	10.02	8604879
2008-07-28	10.07	10.07	9.74	9.77	8690454
2008-07-29	9.64	9.89	9.56	9.84	19090448
2008-07-30	9.90	9.98	9.77	9.80	15752853
2008-07-31	9.65	9.68	9.46	9.50	24129519
2008-08-01	9.60	9.70	9.43	9.54	8328030
2008-08-04	9.50	9.54	9.36	9.39	11381640
2008-08-05	9.54	9.86	9.45	9.79	17560224
2008-08-06	9.85	10.32	9.85	10.25	21240872
2008-08-07	10.05	10.34	10.01	10.34	19157808
2008-08-08	10.32	10.60	10.15	10.51	24132012
2008-08-11	10.39	10.77	10.39	10.67	13897538
2008-08-12	10.64	10.72	10.52	10.63	19066245
2008-08-13	10.17	10.50	10.15	10.40	37796063
2008-08-14	10.50	10.54	10.35	10.49	10675463
2008-08-15	10.59	10.60	10.30	10.57	11568240
2008-08-18	10.57	10.57	10.30	10.35	12837479
2008-08-19	10.22	10.28	10.15	10.20	13775522
2008-08-20	10.23	10.33	10.08	10.22	19168521
2008-08-21	10.24	10.24	10.04	10.20	12563038
2008-08-22	10.22	10.30	10.17	10.24	10273780
2008-08-25	10.15	10.26	10.10	10.10	15431415
2008-08-26	10.01	10.21	10.01	10.06	22638401
2008-08-27	10.12	10.22	10.09	10.14	13433407
2008-08-28	10.13	10.19	9.97	10.06	16511441
2008-08-29	9.96	9.96	9.65	9.71	16784398
2008-09-02	9.46	9.52	9.23	9.36	25104112
2008-09-03	9.38	9.38	9.04	9.07	19750329
2008-09-04	8.96	8.96	8.62	8.65	25025182
2008-09-05	8.70	9.09	8.65	9.03	25683444
2008-09-08	9.45	9.51	9.14	9.35	29717863
2008-09-09	9.24	9.24	8.78	8.78	33756854
2008-09-10	9.06	9.16	8.85	8.99	17608893
2008-09-11	8.75	8.83	8.52	8.80	19883320
2008-09-12	8.80	9.15	8.58	9.09	22268134
2008-09-15	8.76	8.96	8.65	8.80	19662924
2008-09-16	8.60	9.10	8.55	9.02	26043786
2008-09-17	8.83	9.10	8.75	8.86	20620479
2008-09-18	8.95	9.50	8.86	9.37	20758405
2008-09-19	9.70	10.03	9.60	9.98	25868616
2008-09-22	9.81	9.99	9.52	9.62	21615399
2008-09-23	9.64	9.72	9.29	9.31	27433971
2008-09-24	9.62	9.62	9.27	9.43	19384351
2008-09-25	9.50	9.61	9.42	9.56	23766100
2008-09-26	9.41	9.49	9.24	9.25	21655545
2008-09-29	9.10	9.25	8.61	8.70	19471393
2008-09-30	8.86	9.37	8.85	9.37	15366576
2008-10-01	9.22	9.40	9.06	9.32	18894481
2008-10-02	9.31	9.31	8.61	8.78	18176191
2008-10-03	8.82	9.09	8.39	8.45	21219574
2008-10-06	8.27	8.61	8.01	8.44	20308908
2008-10-07	8.29	8.64	8.00	8.00	20876896
2008-10-08	7.92	8.45	7.75	8.19	28528195
2008-10-09	8.41	8.60	7.30	7.54	18232818
2008-10-10	7.40	8.45	7.25	8.25	22376835
2008-10-13	8.65	9.17	8.04	8.70	22098200
2008-10-14	9.01	9.14	8.17	8.35	24313456
2008-10-15	8.16	8.23	7.50	7.55	24399238
2008-10-16	7.57	7.72	7.19	7.51	35075955
2008-10-17	7.44	8.00	7.30	7.74	28925750
2008-10-20	7.74	7.96	7.52	7.94	13150903
2008-10-21	7.69	7.77	7.39	7.40	12945689
2008-10-22	7.30	7.30	6.79	6.88	20230161
2008-10-23	6.94	7.10	6.72	6.94	21577570
2008-10-24	6.35	6.95	6.21	6.46	23286335
2008-10-27	6.35	6.72	6.31	6.36	26126835
2008-10-28	6.60	7.71	6.60	7.70	31971877
2008-10-29	7.50	7.81	7.20	7.34	30655458
2008-10-30	7.41	7.98	7.41	7.91	23561663
2008-10-31	8.11	8.48	7.74	8.26	18107336
2008-11-03	8.25	8.30	7.95	8.05	22718384
2008-11-04	8.38	8.45	8.16	8.38	15338732
2008-11-05	8.16	8.24	7.76	7.76	15892708
2008-11-06	7.74	7.74	7.22	7.37	18774478
2008-11-07	7.47	7.82	7.31	7.78	13605159
2008-11-10	7.60	7.79	7.51	7.66	12160602
2008-11-11	7.49	7.78	7.37	7.40	10521603
2008-11-12	7.43	7.70	7.06	7.10	13968557
2008-11-13	7.03	7.56	6.61	7.50	19421245
2008-11-14	7.24	7.32	6.82	6.96	17319317
2008-11-17	6.83	6.90	6.59	6.72	16674360
2008-11-18	6.72	6.73	6.25	6.50	18181053
2008-11-19	6.37	6.48	6.13	6.13	13910552
2008-11-20	6.10	6.32	5.83	5.85	15911637
2008-11-21	6.11	6.52	5.91	6.51	23671269
2008-11-24	6.18	6.87	6.18	6.70	19840567
2008-11-25	6.80	6.81	6.45	6.65	12685562
2008-11-26	6.60	7.25	6.43	7.19	12453922
2008-11-28	6.86	7.35	6.86	7.15	7160951
2008-12-01	6.71	6.87	6.55	6.57	15088447
2008-12-02	6.59	6.67	6.17	6.34	16522192
2008-12-03	6.28	6.61	6.03	6.54	16403326
2008-12-04	6.39	6.55	6.29	6.42	14676532
2008-12-05	6.28	6.74	6.28	6.72	8714565
2008-12-08	6.86	7.10	6.75	6.94	17492065
2008-12-09	6.90	7.46	6.73	7.13	19857313
2008-12-10	7.41	7.57	7.26	7.50	16811913
2008-12-11	7.58	7.66	7.22	7.30	14313584
2008-12-12	7.15	7.80	6.93	7.74	22798133
2008-12-15	7.73	7.75	7.41	7.67	14057008
2008-12-16	7.48	8.42	7.40	8.39	24637830
2008-12-17	8.11	8.29	8.06	8.19	18184736
2008-12-18	8.35	8.35	7.68	7.86	11693543
2008-12-19	7.86	8.03	7.70	7.79	11175213
2008-12-22	7.72	7.81	7.50	7.52	11993422
2008-12-23	7.57	7.69	7.37	7.53	12800708
2008-12-24	7.50	7.64	7.45	7.50	2899590
2008-12-26	7.36	7.60	7.36	7.56	2533666
2008-12-29	7.67	7.69	7.53	7.67	5908830
2008-12-30	7.67	8.00	7.67	7.95	5796977
2008-12-31	7.78	8.07	7.76	7.90	4469470
2009-01-02	7.77	8.29	7.77	8.22	9837986
2009-01-05	8.08	8.29	7.93	8.06	13437633
2009-01-06	8.08	8.47	7.95	8.40	17039024
2009-01-07	7.92	7.97	7.65	7.71	21638419
2009-01-08	7.50	7.58	7.32	7.54	16390234
2009-01-09	7.44	7.60	7.24	7.49	17958276
2009-01-12	7.33	7.73	7.26	7.34	22172217
2009-01-13	7.59	7.82	7.47	7.67	15805889
2009-01-14	7.51	7.53	7.28	7.37	9913714
2009-01-15	7.33	7.52	7.09	7.37	26440491
2009-01-16	7.51	7.67	7.29	7.45	14725833
2009-01-20	7.09	7.20	6.98	6.99	16122328
2009-01-21	7.08	7.21	6.89	7.15	23390099
2009-01-22	6.76	7.72	6.70	7.45	54720031
2009-01-23	7.22	7.89	7.16	7.72	28603561
2009-01-26	7.87	7.87	7.25	7.65	16747053
2009-01-27	7.62	8.00	7.61	7.90	20359558
2009-01-28	8.00	8.20	7.98	8.12	26220063
2009-01-29	8.02	8.02	7.64	7.68	19889378
2009-01-30	7.66	7.85	7.54	7.54	11788287
2009-02-02	7.50	7.57	7.30	7.51	17741727
2009-02-03	7.47	7.84	7.47	7.80	24752425
2009-02-04	7.66	8.05	7.60	7.93	32435164
2009-02-05	7.75	8.19	7.64	8.11	27222762
2009-02-06	8.20	8.84	8.11	8.69	41765373
2009-02-09	8.68	8.68	8.34	8.49	21950083
2009-02-10	8.35	8.50	8.02	8.12	21715439
2009-02-11	8.30	8.48	8.22	8.31	20633178
2009-02-12	8.10	8.40	8.04	8.39	22161239
2009-02-13	8.30	8.43	8.25	8.29	11356231
2009-02-17	8.09	8.09	7.64	7.72	20316916
2009-02-18	7.92	8.00	7.72	7.97	18422227
2009-02-19	8.05	8.15	7.60	7.63	19578548
2009-02-20	7.55	7.59	7.26	7.50	19897276
2009-02-23	7.66	7.79	7.32	7.34	19286123
2009-02-24	7.40	7.71	7.25	7.64	24503019
2009-02-25	7.45	7.80	7.45	7.63	36797250
2009-02-26	7.66	8.04	7.61	7.68	24715095
2009-02-27	7.56	7.68	7.46	7.54	22967920
2009-03-02	7.36	7.83	7.36	7.45	23396675
2009-03-03	7.50	7.91	7.50	7.78	29769639
2009-03-04	8.01	8.25	8.01	8.04	23905770
2009-03-05	8.06	8.25	7.88	8.09	27491586
2009-03-06	8.26	8.46	8.01	8.25	29245495
2009-03-09	8.20	8.38	7.73	7.74	31933008
2009-03-10	8.00	8.40	7.93	8.35	28676679
2009-03-11	8.37	8.75	8.32	8.66	22056421
2009-03-12	8.70	8.93	8.47	8.86	22649792
2009-03-13	8.99	9.09	8.67	8.82	31683142
2009-03-16	8.89	9.00	8.68	8.73	18936114
2009-03-17	8.66	9.00	8.63	8.98	19534931
2009-03-18	8.75	9.22	8.68	9.08	27979038
2009-03-19	8.91	9.00	8.64	8.78	25007945
2009-03-20	8.75	8.86	8.47	8.52	17167721
2009-03-23	8.80	9.29	8.80	9.28	27162281
2009-03-24	9.18	9.28	9.07	9.11	19112492
2009-03-25	9.07	9.38	8.86	9.01	19829029
2009-03-26	9.07	9.32	8.85	9.32	22104282
2009-03-27	9.30	9.31	9.10	9.25	13545798
2009-03-30	9.03	9.18	8.76	8.89	15534557
2009-03-31	9.01	9.14	8.93	8.95	17983101
2009-04-01	8.92	9.50	8.78	9.38	26801819
2009-04-02	9.63	10.34	9.59	10.24	44106330
2009-04-03	10.12	10.29	9.86	10.29	27048425
2009-04-06	9.89	10.00	9.62	9.80	22495665
2009-04-07	9.84	9.84	9.39	9.44	28699585
2009-04-08	9.46	9.63	9.31	9.59	21950738
2009-04-09	9.94	10.00	9.67	9.82	22176155
2009-04-13	9.90	10.02	9.55	9.98	15396583
2009-04-14	9.94	9.99	9.63	9.76	22741700
2009-04-15	9.60	9.67	9.42	9.59	16961040
2009-04-16	9.55	9.74	9.32	9.59	23356507
2009-04-17	9.51	9.66	9.24	9.60	17164456
2009-04-20	9.57	9.57	9.11	9.20	22470524
2009-04-21	9.16	9.46	9.01	9.18	24552687
2009-04-22	9.18	9.47	8.99	9.26	24278567
2009-04-23	9.32	9.47	9.09	9.17	21553657
2009-04-24	9.23	9.38	9.01	9.07	22145056
2009-04-27	9.04	9.37	8.94	9.14	15459714
2009-04-28	9.06	9.34	9.05	9.27	13446677
2009-04-29	9.75	10.30	9.65	10.08	42617159
2009-04-30	10.45	10.74	10.34	10.57	32751706
2009-05-01	10.66	10.78	10.39	10.78	19485708
2009-05-04	10.99	12.00	10.96	11.84	47725447
2009-05-05	11.31	11.36	10.96	11.16	39425530
2009-05-06	10.80	11.10	10.80	11.05	27007389
2009-05-07	10.96	11.02	10.25	10.39	31306717
2009-05-08	10.52	10.65	10.25	10.44	18430564
2009-05-11	9.80	10.51	9.80	10.37	19952424
2009-05-12	10.36	10.42	9.95	10.15	22172345
2009-05-13	10.06	10.21	9.30	10.01	14945593
2009-05-14	10.02	10.37	9.97	10.30	16386199
2009-05-15	10.31	10.43	10.00	10.02	14622282
2009-05-18	10.17	10.58	10.17	10.55	12016916
2009-05-19	10.56	10.81	10.34	10.64	16906524
2009-05-20	10.94	10.94	10.45	10.52	15137917
2009-05-21	10.37	10.80	10.00	10.41	12898476
2009-05-22	10.38	10.76	10.05	10.53	11104072
2009-05-26	10.42	10.84	10.42	10.76	13098007
2009-05-27	11.01	11.23	10.84	10.92	22199692
2009-05-28	11.01	11.19	10.54	11.14	16176589
2009-05-29	10.89	11.30	10.82	10.94	17225016
2009-06-01	11.06	11.61	10.74	11.49	20771875
2009-06-02	11.28	11.39	10.85	10.88	17476300
2009-06-03	10.61	10.72	10.24	10.38	28680306
2009-06-04	10.26	10.69	10.19	10.29	23986224
2009-06-05	10.60	10.60	10.15	10.24	13455691
2009-06-08	10.16	10.26	10.02	10.21	17455541
2009-06-09	10.49	10.67	10.28	10.52	22758111
2009-06-10	10.67	10.79	10.35	10.44	14926467
2009-06-11	10.49	10.63	10.39	10.53	20469060
2009-06-12	10.23	10.30	9.88	10.04	23865883
2009-06-15	9.77	9.77	9.35	9.46	29978865
2009-06-16	9.51	9.61	9.12	9.12	35310663
2009-06-17	9.15	9.40	9.02	9.22	38015448
2009-06-18	9.25	9.42	9.24	9.30	17555424
2009-06-19	9.32	9.47	9.14	9.23	21593743
2009-06-22	9.21	9.32	9.02	9.08	17567384
2009-06-23	9.22	9.26	9.08	9.24	13572753
2009-06-24	9.60	9.73	9.50	9.54	22500941
2009-06-25	9.42	9.67	9.40	9.62	13388728
2009-06-26	9.61	9.68	9.44	9.57	8762745
2009-06-29	9.58	9.76	9.50	9.55	10007826
2009-06-30	9.63	9.68	9.32	9.41	19614527
2009-07-01	9.48	9.60	9.39	9.44	17277910
2009-07-02	9.33	9.43	9.28	9.37	14519485
2009-07-06	9.46	9.46	9.08	9.35	12852065
2009-07-07	9.50	9.60	9.17	9.20	14735660
2009-07-08	9.25	9.31	9.02	9.18	19155876
2009-07-09	9.44	9.57	9.37	9.46	20682084
2009-07-10	9.43	9.73	9.43	9.68	18711860
2009-07-13	9.64	9.76	9.36	9.69	14860864
2009-07-14	9.74	9.83	9.65	9.82	10622168
2009-07-15	9.77	9.93	9.65	9.79	19878759
2009-07-16	9.70	9.90	9.52	9.85	11300822
2009-07-17	9.75	10.07	9.65	9.93	16108785
2009-07-20	10.08	10.18	10.00	10.06	12871812
2009-07-21	10.10	10.18	9.71	9.87	15928929
2009-07-22	9.74	10.48	9.70	10.32	17207608
2009-07-23	10.33	10.49	10.23	10.32	23724833
2009-07-24	10.25	10.32	10.09	10.29	9402457
2009-07-27	10.32	10.45	10.10	10.29	10435452
2009-07-28	10.29	10.36	10.15	10.24	9445320
2009-07-29	10.17	10.18	10.00	10.10	13152673
2009-07-30	10.67	10.94	10.54	10.77	22565108
2009-07-31	10.79	10.87	10.44	10.47	18821703
2009-08-03	10.73	10.75	10.49	10.58	12041778
2009-08-04	10.54	10.57	10.39	10.47	9719952
2009-08-05	10.43	10.46	10.19	10.28	11247808
2009-08-06	10.37	10.54	10.00	10.16	13331230
2009-08-07	10.20	10.28	10.00	10.23	8923756
2009-08-10	10.21	10.28	10.06	10.21	7013418
2009-08-11	10.21	10.36	10.11	10.22	13716865
2009-08-12	10.20	10.56	10.18	10.42	11673055
2009-08-13	10.64	10.98	10.48	10.95	22142628
2009-08-14	10.82	11.00	10.47	10.56	13179828
2009-08-17	10.32	10.43	10.16	10.35	12258116
2009-08-18	10.37	10.45	10.21	10.40	10690301
2009-08-19	10.30	10.34	10.15	10.31	12395452
2009-08-20	10.19	10.48	10.19	10.44	8083226
2009-08-21	10.50	10.50	10.32	10.44	10717496
2009-08-24	10.62	10.82	10.51	10.78	15636624
2009-08-25	10.80	10.86	10.70	10.76	10449107
2009-08-26	10.83	10.83	10.45	10.53	14305027
2009-08-27	10.48	10.55	10.40	10.54	7343664
2009-08-28	10.76	10.90	10.65	10.78	9696434
2009-08-31	10.58	10.73	10.53	10.70	10937227
2009-09-01	10.86	11.19	10.51	10.56	20230421
2009-09-02	10.55	10.75	10.50	10.61	10581965
2009-09-03	10.71	10.75	10.53	10.72	9850757
2009-09-04	10.75	10.83	10.60	10.81	10076108
2009-09-08	11.00	11.15	10.96	11.06	13409414
2009-09-09	11.00	11.20	10.92	11.10	17603903
2009-09-10	11.20	11.20	10.89	11.13	22581002
2009-09-11	11.18	11.20	10.85	10.93	14758251
2009-09-14	10.88	10.88	10.72	10.79	10951788
2009-09-15	10.90	10.95	10.80	10.91	8424817
2009-09-16	10.98	11.03	10.85	11.00	19386488
2009-09-17	11.00	11.04	10.84	10.89	19546322
2009-09-18	10.87	11.00	10.80	10.87	15002988
2009-09-21	10.84	10.88	10.74	10.77	16159017
2009-09-22	10.84	10.99	10.77	10.88	15338397
2009-09-23	10.80	10.88	10.75	10.77	16297427
2009-09-24	10.80	10.84	10.37	10.42	16017227
2009-09-25	10.41	10.53	10.39	10.45	10537565
2009-09-28	10.54	10.89	10.49	10.70	18422499
2009-09-29	10.93	10.99	10.72	10.79	18984638
2009-09-30	11.00	11.07	10.80	10.96	27449565
2009-10-01	10.93	10.99	10.53	10.55	24258312
2009-10-02	10.38	10.49	10.18	10.35	17400184
2009-10-05	10.35	10.50	10.32	10.42	12091624
2009-10-06	10.44	10.57	10.34	10.37	23505674
2009-10-07	10.18	10.25	10.05	10.17	28978095
2009-10-08	10.19	10.20	9.87	9.92	60276312
2009-10-09	9.97	10.12	9.97	10.05	28774397
2009-10-12	10.09	10.16	9.87	9.91	18451082
2009-10-13	10.01	10.22	9.93	10.20	32480435
2009-10-14	10.48	10.48	10.25	10.35	29421193
2009-10-15	10.27	10.34	10.02	10.06	33563078
2009-10-16	9.99	9.99	9.73	9.83	28068689
2009-10-19	9.95	10.01	9.88	9.93	24570204
2009-10-20	10.00	10.03	9.85	9.93	26667246
2009-10-21	9.97	10.41	9.92	10.20	40128080
2009-10-22	10.12	10.28	10.03	10.18	16077119
2009-10-23	10.15	10.23	10.00	10.01	21380107
2009-10-26	10.13	10.15	9.97	10.02	36695407
2009-10-27	10.09	10.13	9.75	9.87	30691027
2009-10-28	9.85	9.92	9.60	9.62	26204793
2009-10-29	9.78	9.96	9.73	9.91	15227081
2009-10-30	9.82	9.85	9.39	9.54	37968360
2009-11-02	9.74	9.74	9.42	9.58	32200415
2009-11-03	9.50	9.58	9.35	9.51	19443281
2009-11-04	9.56	9.78	9.56	9.68	22544384
2009-11-05	9.72	9.88	9.65	9.79	22594185
2009-11-06	9.75	9.91	9.71	9.79	15231909
2009-11-09	9.81	9.97	9.75	9.95	9990431
2009-11-10	10.11	10.18	9.98	10.02	17089736
2009-11-11	10.20	10.46	10.12	10.45	35230741
2009-11-12	10.36	10.52	10.34	10.45	20016339
2009-11-13	10.43	10.62	10.39	10.59	19701756
2009-11-16	10.83	10.92	10.74	10.80	22942898
2009-11-17	10.64	10.74	10.53	10.69	17113891
2009-11-18	10.64	10.83	10.63	10.78	9771402
2009-11-19	10.54	10.63	10.27	10.42	30733713
2009-11-20	10.26	10.41	10.26	10.39	9168509
2009-11-23	10.51	10.63	10.47	10.51	7806314
2009-11-24	10.49	10.56	10.40	10.41	8481978
2009-11-25	10.50	10.52	10.43	10.48	5773171
2009-11-27	10.10	10.37	10.08	10.31	5924823
2009-11-30	10.28	10.50	10.26	10.39	8545105
2009-12-01	10.52	10.61	10.48	10.51	10236388
2009-12-02	10.43	10.86	10.43	10.86	26319148
2009-12-03	10.82	10.82	10.55	10.59	18637544
2009-12-04	10.64	10.85	10.64	10.80	16975343
2009-12-07	10.86	10.93	10.78	10.88	13526192
2009-12-08	10.78	10.91	10.75	10.84	10102207
2009-12-09	10.95	10.96	10.79	10.90	11883104
2009-12-10	10.83	10.97	10.73	10.93	16557181
2009-12-11	10.88	10.99	10.67	10.73	10867126
2009-12-14	10.78	10.90	10.78	10.83	11616610
2009-12-15	10.78	10.91	10.72	10.80	10312519
2009-12-16	10.83	11.01	10.80	10.84	13210633
2009-12-17	10.83	10.95	10.71	10.80	15242212
2009-12-18	11.09	11.24	10.96	11.11	16244589
2009-12-21	11.15	11.30	11.10	11.15	16776030
2009-12-22	11.22	11.40	11.18	11.29	17628508
2009-12-23	11.33	11.36	11.15	11.15	8462603
2009-12-24	11.34	11.34	11.20	11.27	4289484
2009-12-28	11.30	11.30	11.14	11.16	3768888
2009-12-29	11.32	11.32	11.21	11.24	7957170
2009-12-30	11.27	11.32	11.22	11.28	5800185
2009-12-31	11.26	11.50	11.25	11.44	7414688
2010-01-04	11.49	11.69	11.47	11.58	8096389
2010-01-05	11.60	11.66	11.46	11.53	14379179
2010-01-06	11.56	11.61	11.38	11.49	13608365
2010-01-07	11.41	11.44	11.07	11.11	27346512
2010-01-08	11.14	11.22	11.03	11.10	16895230
2010-01-11	11.15	11.24	10.88	11.04	22214450
2010-01-12	10.88	10.93	10.61	10.70	20863990
2010-01-13	10.71	11.01	10.71	10.98	13482204
2010-01-14	11.01	11.01	10.86	10.87	8692897
2010-01-15	10.94	10.94	10.56	10.60	15428860
2010-01-19	10.68	10.99	10.61	10.96	14898067
2010-01-20	10.90	10.91	10.71	10.80	13609605
2010-01-21	10.86	10.93	10.56	10.59	13944218
2010-01-22	10.51	10.55	10.09	10.09	21018052
2010-01-25	10.09	10.39	10.09	10.15	20606421
2010-01-26	10.16	10.18	9.95	10.00	21914212
2010-01-27	10.03	10.14	9.94	9.99	22965120
2010-01-28	10.18	10.20	9.89	10.05	40249036
2010-01-29	10.24	10.37	10.10	10.16	30072912
2010-02-01	10.14	10.29	9.92	10.08	23074348
2010-02-02	10.08	10.08	9.90	9.96	18259202
2010-02-03	9.98	10.14	9.92	10.06	14830277
2010-02-04	10.02	10.05	9.60	9.68	18370646
2010-02-05	9.60	9.71	9.40	9.56	33731125
2010-02-08	9.70	9.74	9.43	9.61	25172986
2010-02-09	9.70	9.82	9.55	9.60	29316230
2010-02-10	9.60	9.73	9.51	9.70	17525596
2010-02-11	9.74	9.91	9.60	9.89	13726034
2010-02-12	9.79	9.85	9.65	9.71	13563893
2010-02-16	9.75	9.92	9.72	9.91	9532769
2010-02-17	9.95	10.06	9.90	10.02	13959305
2010-02-18	10.06	10.10	9.91	10.06	5163070
2010-02-19	10.05	10.09	9.92	10.02	8055068
2010-02-22	10.03	10.09	9.98	10.00	8422845
2010-02-23	10.03	10.03	9.78	9.85	18118038
2010-02-24	9.85	9.96	9.75	9.82	13237584
2010-02-25	9.75	9.79	9.56	9.75	18315776
2010-02-26	9.73	9.78	9.64	9.75	9389768
2010-03-01	9.91	10.00	9.89	9.95	13624927
2010-03-02	10.02	10.10	9.90	9.95	12071010
2010-03-03	10.06	10.07	9.81	9.86	13229463
2010-03-04	9.77	9.91	9.75	9.87	21954980
2010-03-05	9.99	10.15	9.96	10.13	17723641
2010-03-08	10.19	10.25	10.15	10.23	16149704
2010-03-09	10.19	10.34	10.16	10.25	14016894
2010-03-10	10.24	10.50	10.21	10.34	12290998
2010-03-11	10.36	10.50	10.30	10.50	18745081
2010-03-12	10.45	10.49	10.25	10.33	12629119
2010-03-15	10.24	10.25	10.07	10.14	11265693
2010-03-16	10.14	10.33	10.11	10.29	9673356
2010-03-17	10.36	10.47	10.34	10.42	12314374
2010-03-18	10.46	10.48	10.22	10.34	13981824
2010-03-19	10.30	10.34	10.08	10.09	12898149
2010-03-22	10.09	10.24	10.04	10.18	9479189
2010-03-23	10.20	10.29	10.15	10.27	19340122
2010-03-24	10.23	10.41	10.20	10.33	19698695
2010-03-25	10.35	10.55	10.35	10.42	19470287
2010-03-26	10.45	10.55	10.32	10.36	12750453
2010-03-29	10.49	10.54	10.39	10.54	11553019
2010-03-30	10.57	10.62	10.46	10.55	12009160
2010-03-31	10.44	10.52	10.37	10.49	14117761
2010-04-01	10.55	10.69	10.51	10.60	14763891
2010-04-05	10.66	10.78	10.42	10.73	7253489
2010-04-06	10.74	10.84	10.71	10.83	11816457
2010-04-07	10.87	10.98	10.81	10.85	11936933
2010-04-08	10.77	10.77	10.58	10.62	12805441
2010-04-09	10.71	10.75	10.51	10.62	13105866
2010-04-12	10.67	10.69	10.59	10.59	9899980
2010-04-13	10.54	10.70	10.51	10.67	10261843
2010-04-14	10.83	11.25	10.82	11.25	30646702
2010-04-15	11.19	11.24	11.08	11.13	9173453
2010-04-16	10.99	11.01	10.69	10.85	18171725
2010-04-19	10.74	10.90	10.66	10.84	14212382
2010-04-20	10.88	11.02	10.83	10.90	9802880
2010-04-21	10.89	10.93	10.65	10.84	15628823
2010-04-22	10.68	10.98	10.65	10.97	15815824
2010-04-23	10.98	10.98	10.80	10.96	9076723
2010-04-26	11.04	11.11	10.95	10.99	10142918
2010-04-27	10.89	10.89	10.56	10.60	27257338
2010-04-28	10.74	10.75	10.40	10.50	19735646
2010-04-29	10.54	10.60	10.45	10.56	13022287
2010-04-30	10.59	10.65	10.46	10.59	15450584
2010-05-03	10.67	10.70	10.53	10.66	7652585
2010-05-04	10.60	10.60	10.02	10.09	24852324
2010-05-05	10.03	10.09	9.83	9.96	20044045
2010-05-06	9.96	10.09	9.50	9.77	23946070
2010-05-07	9.90	10.01	9.67	9.89	26579397
2010-05-10	10.20	10.35	10.09	10.30	18143761
2010-05-11	10.10	10.32	10.09	10.17	18171284
2010-05-12	10.27	10.30	10.18	10.23	13240146
2010-05-13	10.26	10.35	10.18	10.25	21055096
2010-05-14	10.13	10.23	9.71	9.87	28096225
2010-05-17	9.93	10.02	9.66	9.97	12911892
2010-05-18	10.00	10.07	9.65	9.73	15893130
2010-05-19	9.75	9.91	9.66	9.82	17018278
2010-05-20	9.68	9.76	9.55	9.63	21177007
2010-05-21	9.50	9.87	9.44	9.79	15401165
2010-05-24	9.71	9.81	9.60	9.60	11426805
2010-05-25	9.50	9.57	9.30	9.57	24248305
2010-05-26	9.68	9.75	9.46	9.46	19662980
2010-05-27	9.60	9.91	9.60	9.89	13810335
2010-05-28	9.98	9.98	9.73	9.75	13449800
2010-06-01	9.73	9.98	9.69	9.85	21414744
2010-06-02	9.95	10.08	9.80	10.08	13858298
2010-06-03	10.12	10.14	9.85	9.91	26076475
2010-06-04	9.74	9.87	9.58	9.62	22816211
2010-06-07	9.80	9.80	9.39	9.43	11634175
2010-06-08	9.49	9.53	9.31	9.51	14852738
2010-06-09	9.59	9.80	9.53	9.56	16636049
2010-06-10	9.74	9.88	9.70	9.79	14853324
2010-06-11	9.77	9.90	9.70	9.80	11804602
2010-06-14	9.81	10.01	9.80	9.85	11076073
2010-06-15	9.95	10.31	9.91	10.27	15911956
2010-06-16	10.15	10.39	10.11	10.31	10921233
2010-06-17	10.34	10.36	10.18	10.29	8264924
2010-06-18	10.24	10.35	10.18	10.20	8883169
2010-06-21	10.34	10.48	10.29	10.36	15083502
2010-06-22	10.34	10.42	10.07	10.09	11366773
2010-06-23	10.14	10.23	10.02	10.15	9204199
2010-06-24	10.12	10.12	9.89	9.94	16327822
2010-06-25	10.02	10.10	9.95	10.02	7108394
2010-06-28	10.05	10.14	9.93	10.04	7603414
2010-06-29	9.93	9.93	9.70	9.81	15554830
2010-06-30	9.84	9.99	9.72	9.76	15960287
2010-07-01	9.77	9.84	9.60	9.79	13232805
2010-07-02	9.83	9.98	9.75	9.89	12922118
2010-07-06	9.71	9.99	9.71	9.84	19172148
2010-07-07	9.85	10.05	9.82	10.00	12953961
2010-07-08	10.00	10.13	9.92	10.09	13385625
2010-07-09	10.09	10.18	10.01	10.15	5183697
2010-07-12	10.10	10.17	10.07	10.07	8052756
2010-07-13	10.13	10.18	10.07	10.14	9159422
2010-07-14	10.23	10.23	10.06	10.15	15869286
2010-07-15	10.09	10.17	10.04	10.15	9778113
2010-07-16	10.09	10.15	9.90	9.92	16100724
2010-07-19	10.02	10.15	10.01	10.13	8440733
2010-07-20	10.06	10.31	9.97	10.30	12519062
2010-07-21	10.28	10.30	10.07	10.10	12529699
2010-07-22	10.18	10.40	10.18	10.38	13268584
2010-07-23	10.38	10.50	10.30	10.46	9313515
2010-07-26	10.47	10.57	10.35	10.57	7232767
2010-07-27	10.58	10.60	10.43	10.44	10941406
2010-07-28	10.46	10.59	10.41	10.46	8375963
2010-07-29	10.43	10.51	10.18	10.18	21033758
2010-07-30	10.14	10.19	10.00	10.10	18087109
2010-08-02	10.21	10.38	10.16	10.26	13442602
2010-08-03	10.25	10.32	10.18	10.23	12633919
2010-08-04	10.28	10.32	10.12	10.22	16752791
2010-08-05	10.14	10.17	10.06	10.12	14171938
2010-08-06	10.04	10.08	9.89	9.96	16262363
2010-08-09	10.05	10.05	9.93	9.95	10842961
2010-08-10	9.90	9.99	9.85	9.93	14168018
2010-08-11	9.85	9.88	9.71	9.73	18577061
2010-08-12	9.67	9.85	9.66	9.77	17729592
2010-08-13	9.76	9.89	9.67	9.70	14237982
2010-08-16	9.65	9.86	9.63	9.77	7452580
2010-08-17	9.84	9.93	9.73	9.88	12329115
2010-08-18	9.88	9.89	9.72	9.77	11861241
2010-08-19	9.77	9.83	9.61	9.64	19440475
2010-08-20	9.68	9.77	9.65	9.68	9000426
2010-08-23	9.69	9.80	9.68	9.69	9888048
2010-08-24	9.61	9.67	9.46	9.54	17847318
2010-08-25	9.47	9.54	9.32	9.47	12023450
2010-08-26	9.46	9.50	9.40	9.43	12120343
2010-08-27	9.53	9.67	9.39	9.65	9931641
2010-08-30	9.61	9.69	9.39	9.42	12539778
2010-08-31	9.40	9.47	9.32	9.40	16359318
2010-09-01	9.47	9.64	9.42	9.58	14118901
2010-09-02	9.57	9.62	9.44	9.47	20201736
2010-09-03	9.59	9.77	9.59	9.77	11390114
2010-09-07	9.73	9.73	9.48	9.50	18466970
2010-09-08	9.54	9.54	9.44	9.52	11263497
2010-09-09	9.59	9.63	9.47	9.51	8783435
2010-09-10	9.50	9.55	9.44	9.48	9389436
2010-09-13	9.77	9.90	9.75	9.86	18223312
2010-09-14	9.80	9.96	9.78	9.93	8323466
2010-09-15	9.82	9.94	9.79	9.88	6151581
2010-09-16	9.85	9.99	9.81	9.96	12894237
2010-09-17	9.98	10.05	9.89	9.91	7967370
2010-09-20	9.95	10.07	9.94	10.07	12612661
2010-09-21	10.10	10.10	9.88	9.90	14589905
2010-09-22	9.91	9.92	9.77	9.80	33047160
2010-09-23	9.65	9.75	9.58	9.66	29309756
2010-09-24	9.81	10.01	9.72	9.98	29744413
2010-09-27	9.97	9.98	9.88	9.89	12822012
2010-09-28	9.89	10.10	9.85	10.09	12306961
2010-09-29	10.10	10.36	10.08	10.28	20806160
2010-09-30	10.24	10.38	10.12	10.14	11830373
2010-10-01	10.21	10.27	10.12	10.25	11122992
2010-10-04	10.27	10.34	10.12	10.21	13630603
2010-10-05	10.24	10.42	10.22	10.41	13253327
2010-10-06	10.36	10.41	10.26	10.30	10741916
2010-10-07	10.30	10.35	10.20	10.28	7504587
2010-10-08	10.30	10.38	10.20	10.36	6281551
2010-10-11	10.33	10.38	10.27	10.34	5766573
2010-10-12	10.28	10.33	10.15	10.27	7488771
2010-10-13	10.32	10.47	10.31	10.43	11061674
2010-10-14	10.43	10.49	10.35	10.37	12535852
2010-10-15	10.47	10.48	10.26	10.34	12457112
2010-10-18	10.27	10.33	10.22	10.30	12978719
2010-10-19	10.21	10.31	10.13	10.20	12066550
2010-10-20	10.29	10.38	10.22	10.33	8634065
2010-10-21	10.39	10.48	10.31	10.41	25213020
2010-10-22	10.44	10.60	10.40	10.60	10628744
2010-10-25	10.69	10.73	10.61	10.68	15294653
2010-10-26	10.61	10.69	10.57	10.62	5179151
2010-10-27	10.62	10.69	10.58	10.65	11037088
2010-10-28	10.87	10.88	10.71	10.76	14110926
2010-10-29	10.74	10.94	10.70	10.91	13152228
2010-11-01	10.91	11.00	10.85	10.89	6265172
2010-11-02	10.94	10.94	10.78	10.84	9680135
2010-11-03	10.91	10.95	10.83	10.93	8804751
2010-11-04	11.00	11.26	10.97	11.26	13522845
2010-11-05	11.24	11.24	11.10	11.18	10642863
2010-11-08	11.14	11.14	10.99	11.00	8276835
2010-11-09	11.19	11.29	11.10	11.14	16399308
2010-11-10	11.21	11.25	11.12	11.25	11618469
2010-11-11	11.10	11.15	11.00	11.06	10706842
2010-11-12	10.99	11.09	10.94	11.05	8284148
2010-11-15	11.14	11.18	11.06	11.06	6752567
2010-11-16	11.02	11.06	10.82	10.86	8230418
2010-11-17	10.90	10.96	10.84	10.89	10309519
2010-11-18	10.98	11.10	10.98	11.04	8092728
2010-11-19	11.01	11.08	10.95	11.08	3746398
2010-11-22	11.02	11.15	10.96	11.13	7839900
2010-11-23	10.99	11.00	10.72	10.74	11475376
2010-11-24	10.88	11.01	10.83	11.00	10323972
2010-11-26	10.91	11.02	10.89	11.00	4490875
2010-11-29	10.94	10.99	10.71	10.81	17495823
2010-11-30	10.74	10.80	10.71	10.75	16522473
2010-12-01	10.96	11.13	10.90	11.11	22673214
2010-12-02	11.22	11.58	11.21	11.54	27886208
2010-12-03	11.60	12.00	11.55	11.97	22780340
2010-12-06	11.97	11.99	11.83	11.89	7499676
2010-12-07	11.98	12.00	11.83	11.83	9644820
2010-12-08	11.88	11.95	11.85	11.91	10947001
2010-12-09	12.09	12.25	12.03	12.03	14510648
2010-12-10	12.08	12.13	12.00	12.08	10002395
2010-12-13	12.09	12.18	11.90	11.90	11830171
2010-12-14	11.98	12.01	11.85	11.91	12702246
2010-12-15	12.01	12.17	11.97	12.12	11264022
2010-12-16	12.20	12.32	12.20	12.32	11049897
2010-12-17	12.49	12.73	12.45	12.69	21359055
2010-12-20	12.46	12.52	12.29	12.33	9499482
2010-12-21	12.43	12.48	12.32	12.39	10978532
2010-12-22	12.36	12.45	12.26	12.30	7865247
2010-12-23	12.30	12.32	12.20	12.23	5750599
2010-12-27	12.32	12.35	12.23	12.31	3890688
2010-12-28	12.27	12.33	12.20	12.24	5232124
2010-12-29	12.26	12.43	12.21	12.31	9312353
2010-12-30	12.35	12.42	12.33	12.40	4270154
2010-12-31	12.43	12.54	12.39	12.54	4216108
2011-01-03	12.56	12.69	12.54	12.59	7040512
2011-01-04	12.60	12.63	12.44	12.63	9709756
2011-01-05	12.50	12.55	12.24	12.36	9777949
2011-01-06	12.50	12.92	12.45	12.87	23937030
2011-01-07	12.91	13.10	12.88	13.07	20593218
2011-01-10	13.11	13.27	13.06	13.22	16293671
2011-01-11	13.48	13.52	13.31	13.42	18268856
2011-01-12	13.53	13.56	13.38	13.51	11785724
2011-01-13	13.52	13.56	13.27	13.37	12115122
2011-01-14	13.42	13.69	13.35	13.68	15034036
2011-01-18	13.68	13.82	13.52	13.55	14698442
2011-01-19	13.77	13.85	13.53	13.53	20552564
2011-01-20	13.37	13.44	13.21	13.26	24561124
2011-01-21	13.31	13.39	13.23	13.27	23532600
2011-01-24	13.33	13.49	13.18	13.45	12170203
2011-01-25	13.27	13.38	13.22	13.22	16607261
2011-01-26	13.33	13.33	13.21	13.24	19606308
2011-01-27	13.32	13.55	13.20	13.31	23445391
2011-01-28	13.49	13.49	13.09	13.11	22928615
2011-01-31	13.12	13.16	13.03	13.07	17718193
2011-02-01	13.26	13.31	13.18	13.21	17956932
2011-02-02	13.24	13.44	13.20	13.34	12597966
2011-02-03	13.40	13.42	13.26	13.36	7536695
2011-02-04	13.39	13.63	13.32	13.62	13293362
2011-02-07	13.63	13.74	13.58	13.66	15960524
2011-02-08	13.52	13.60	13.36	13.42	11827524
2011-02-09	13.26	13.42	13.09	13.09	13696925
2011-02-10	12.92	12.96	12.74	12.84	26351378
2011-02-11	12.76	12.98	12.64	12.94	11393454
2011-02-14	12.96	12.96	12.87	12.89	8006208
2011-02-15	12.76	12.87	12.74	12.82	7291095
2011-02-16	12.87	12.96	12.82	12.89	14544888
2011-02-17	12.88	13.07	12.82	13.07	16609185
2011-02-18	13.07	13.09	12.79	12.81	15166968
2011-02-22	12.74	12.74	12.39	12.41	15166576
2011-02-23	12.57	12.59	12.22	12.28	16723131
2011-02-24	12.37	12.37	12.01	12.12	29988283
2011-02-25	12.25	12.35	12.14	12.29	15380231
2011-02-28	12.39	12.39	12.20	12.29	18339914
2011-03-01	12.54	12.56	12.17	12.18	15990710
2011-03-02	12.13	12.31	12.12	12.21	12592339
2011-03-03	12.34	12.35	12.17	12.26	15441919
2011-03-04	12.38	12.50	12.33	12.41	20279338
2011-03-07	12.41	12.43	12.07	12.20	15430394
2011-03-08	12.35	12.47	12.34	12.35	19210368
2011-03-09	12.37	12.63	12.26	12.52	25863289
2011-03-10	12.23	12.25	12.05	12.11	17435316
2011-03-11	12.05	12.26	12.04	12.21	13548149
2011-03-14	12.03	12.20	12.02	12.16	8423364
2011-03-15	11.75	11.92	11.61	11.91	14212991
2011-03-16	11.81	11.91	11.33	11.43	39194899
2011-03-17	11.55	11.73	11.55	11.61	13512687
2011-03-18	11.80	11.82	11.58	11.75	13019707
2011-03-21	11.89	12.05	11.88	11.94	15207963
2011-03-22	11.93	11.94	11.80	11.82	10855992
2011-03-23	11.88	12.06	11.72	12.04	17840271
2011-03-24	12.13	12.31	12.03	12.28	16177618
2011-03-25	12.32	12.33	12.19	12.24	10173553
2011-03-28	12.26	12.36	12.10	12.17	7658783
2011-03-29	12.07	12.09	12.01	12.06	25881203
2011-03-30	12.13	12.15	12.02	12.11	12249791
2011-03-31	12.31	12.34	12.09	12.18	13348930
2011-04-01	12.19	12.28	12.16	12.21	10752901
2011-04-04	12.22	12.26	12.15	12.18	9661556
2011-04-05	12.31	12.51	12.30	12.46	20716123
2011-04-06	12.70	12.83	12.68	12.77	12934747
2011-04-07	12.70	12.81	12.65	12.72	8459954
2011-04-08	12.73	12.85	12.63	12.65	7512955
2011-04-11	12.54	12.58	12.42	12.51	9431516
2011-04-12	12.33	12.38	12.15	12.23	8548817
2011-04-13	12.35	12.37	12.23	12.26	11613674
2011-04-14	12.18	12.35	12.17	12.31	11828730
2011-04-15	12.27	12.30	12.13	12.21	6327250
2011-04-18	12.12	12.13	11.87	11.95	11477387
2011-04-19	11.99	12.01	11.85	11.96	17106627
2011-04-20	12.38	12.45	12.27	12.45	16941124
2011-04-21	12.54	12.62	12.51	12.56	14929935
2011-04-25	12.49	12.52	12.23	12.28	11027585
2011-04-26	12.36	12.56	12.32	12.56	11094040
2011-04-27	12.83	13.35	12.65	13.29	44478652
2011-04-28	13.18	13.48	13.16	13.41	31619489
2011-04-29	13.38	13.50	13.32	13.50	15371528
2011-05-02	13.51	13.57	13.44	13.51	16884582
2011-05-03	13.50	13.56	13.38	13.46	18363091
2011-05-04	13.50	13.50	13.31	13.44	16049851
2011-05-05	13.48	13.69	13.45	13.55	17853204
2011-05-06	13.66	13.89	13.66	13.75	19132735
2011-05-09	13.80	13.80	13.60	13.67	16039728
2011-05-10	13.59	13.79	13.55	13.75	11120361
2011-05-11	13.67	13.81	13.48	13.50	12412093
2011-05-12	13.48	13.94	13.48	13.82	26170673
2011-05-13	13.82	13.84	13.54	13.59	12842602
2011-05-16	13.53	13.68	13.47	13.47	13656178
2011-05-17	13.46	13.60	13.28	13.39	20907107
2011-05-18	13.49	13.61	13.48	13.53	11029742
2011-05-19	13.53	13.54	13.36	13.45	8295044
2011-05-20	13.44	13.49	13.32	13.41	8235002
2011-05-23	13.22	13.26	13.09	13.12	14641469
2011-05-24	13.18	13.36	13.14	13.15	15758800
2011-05-25	13.11	13.26	13.07	13.17	11050395
2011-05-26	13.17	13.39	13.13	13.34	15106534
2011-05-27	13.36	13.44	13.21	13.26	10230007
2011-05-31	13.65	13.75	13.45	13.66	17418450
2011-06-01	13.73	13.79	13.60	13.68	17616698
2011-06-02	13.72	13.78	13.65	13.70	12586768
2011-06-03	13.67	13.78	13.59	13.64	9231947
2011-06-06	13.63	13.80	13.59	13.68	10591271
2011-06-07	13.79	14.05	13.78	13.88	14729242
2011-06-08	13.90	13.90	13.64	13.72	14932877
2011-06-09	13.72	13.73	13.32	13.56	14243867
2011-06-10	13.40	13.44	13.00	13.05	30974296
2011-06-13	13.05	13.09	12.96	12.99	13034194
2011-06-14	13.26	13.37	13.25	13.33	12413071
2011-06-15	13.21	13.35	13.11	13.12	18221633
2011-06-16	13.09	13.16	12.91	13.00	16911885
2011-06-17	13.10	13.11	12.67	12.72	18469310
2011-06-20	12.82	12.94	12.74	12.90	10737567
2011-06-21	13.04	13.28	13.01	13.27	13390311
2011-06-22	13.15	13.15	12.91	12.92	16823271
2011-06-23	12.68	12.89	12.50	12.84	18140632
2011-06-24	12.65	12.70	12.36	12.40	26052193
2011-06-27	12.39	12.60	12.33	12.53	27859180
2011-06-28	12.60	12.82	12.57	12.82	32005018
2011-06-29	12.46	12.50	12.26	12.35	16606106
2011-06-30	12.54	12.71	12.45	12.61	21042968
2011-07-01	12.59	12.92	12.59	12.91	17024859
2011-07-05	12.85	12.85	12.62	12.72	10336605
2011-07-06	12.63	12.64	12.40	12.53	20919596
2011-07-07	12.65	12.86	12.56	12.76	20138890
2011-07-08	12.64	12.65	12.34	12.62	13968668
2011-07-11	12.47	12.56	12.34	12.37	10239320
2011-07-12	12.31	12.33	12.12	12.24	16394835
2011-07-13	12.46	12.69	12.40	12.44	17094269
2011-07-14	12.41	12.43	12.09	12.15	17777920
2011-07-15	12.25	12.31	12.10	12.22	11521737
2011-07-18	12.14	12.18	12.03	12.14	14976004
2011-07-19	12.09	12.28	12.00	12.22	13348073
2011-07-20	12.46	12.54	12.36	12.47	8756126
2011-07-21	12.47	12.68	12.42	12.57	8315908
2011-07-22	12.60	12.98	12.60	12.98	16438428
2011-07-25	12.72	12.82	12.60	12.75	24419585
2011-07-26	12.81	13.05	12.80	12.90	16116489
2011-07-27	12.83	12.86	12.53	12.56	19118797
2011-07-28	12.50	12.71	12.28	12.31	27805434
2011-07-29	12.31	12.43	12.23	12.36	20581796
2011-08-01	12.60	12.69	12.33	12.53	20125050
2011-08-02	12.45	12.46	12.19	12.19	12811165
2011-08-03	12.14	12.25	11.92	12.16	19356476
2011-08-04	12.02	12.14	11.57	11.58	27060781
2011-08-05	11.56	11.69	11.18	11.56	22109051
2011-08-08	11.19	11.31	10.84	10.94	18751811
2011-08-09	11.07	11.52	10.87	11.50	21818190
2011-08-10	11.32	11.39	11.05	11.07	19386869
2011-08-11	11.21	11.69	11.21	11.52	17011831
2011-08-12	11.42	11.55	11.34	11.46	9038652
2011-08-15	11.62	11.72	11.55	11.67	5535092
2011-08-16	11.49	11.68	11.40	11.52	11531677
2011-08-17	11.54	11.59	11.35	11.51	10491583
2011-08-18	11.15	11.21	10.75	11.05	21118347
2011-08-19	10.94	11.22	10.90	10.94	11898089
2011-08-22	11.21	11.31	11.04	11.24	17618094
2011-08-23	11.36	11.89	11.36	11.84	16565698
2011-08-24	11.79	11.80	11.53	11.74	14453855
2011-08-25	11.69	11.79	11.31	11.35	17994586
2011-08-26	11.40	11.86	11.40	11.81	9421207
2011-08-29	11.93	12.13	11.90	12.13	8293204
2011-08-30	12.02	12.06	11.89	11.97	7907163
2011-08-31	12.07	12.08	11.89	11.97	10145255
2011-09-01	11.92	12.06	11.86	11.89	9095857
2011-09-02	11.72	11.80	11.57	11.66	10719468
2011-09-06	11.39	11.55	11.31	11.52	12790786
2011-09-07	11.80	12.05	11.78	12.05	12396578
2011-09-08	11.89	12.10	11.85	12.00	16278995
2011-09-09	11.94	12.08	11.80	11.88	15057478
2011-09-12	11.76	11.99	11.70	11.94	12798120
2011-09-13	11.87	11.98	11.78	11.96	11612095
2011-09-14	11.83	11.93	11.61	11.82	18850382
2011-09-15	12.00	12.20	12.00	12.11	15916145
2011-09-16	12.35	12.51	12.26	12.41	15644224
2011-09-19	12.18	12.29	12.01	12.22	7858851
2011-09-20	12.24	12.29	12.11	12.12	10876483
2011-09-21	12.22	12.31	11.91	11.92	12460036
2011-09-22	11.52	11.64	11.39	11.52	24446140
2011-09-23	11.34	11.71	11.29	11.71	22340214
2011-09-26	11.59	11.65	11.30	11.56	18025210
2011-09-27	11.76	12.16	11.74	12.02	18203367
2011-09-28	11.94	12.00	11.77	11.77	11587207
2011-09-29	11.95	11.99	11.63	11.81	10301761
2011-09-30	11.71	11.80	11.38	11.43	15664129
2011-10-03	11.35	11.66	11.31	11.31	15931817
2011-10-04	11.26	11.75	11.26	11.74	19722386
2011-10-05	11.66	11.82	11.53	11.82	11445815
2011-10-06	11.74	11.84	11.55	11.83	16134738
2011-10-07	11.82	11.88	11.61	11.80	16618581
2011-10-10	11.96	12.04	11.90	12.02	11209994
2011-10-11	11.92	12.02	11.85	11.86	8252998
2011-10-12	11.98	12.22	11.96	12.16	10920173
2011-10-13	12.01	12.18	11.94	12.17	14678456
2011-10-14	12.29	12.33	12.17	12.30	9567832
2011-10-17	12.19	12.22	11.94	12.01	9360387
2011-10-18	12.00	12.25	11.94	12.21	8859509
2011-10-19	12.12	12.29	12.06	12.11	8569773
2011-10-20	12.02	12.04	11.64	11.81	13372831
2011-10-21	11.97	12.20	11.97	12.18	7229961
2011-10-24	12.16	12.49	12.16	12.48	7181393
2011-10-25	12.32	12.36	12.18	12.19	10466064
2011-10-26	12.33	12.43	12.12	12.25	16953156
2011-10-27	12.69	13.06	12.64	12.92	29653809
2011-10-28	12.84	12.86	12.71	12.74	13079922
2011-10-31	12.63	12.75	12.55	12.62	8923088
2011-11-01	12.34	12.55	12.22	12.45	14774708
2011-11-02	12.59	12.73	12.51	12.72	11368879
2011-11-03	12.88	12.93	12.63	12.90	12036352
2011-11-04	12.85	13.06	12.84	12.98	9961168
2011-11-07	12.93	13.01	12.80	13.00	7639040
2011-11-08	12.95	12.98	12.73	12.93	7545103
2011-11-09	12.55	12.66	12.42	12.48	11189731
2011-11-10	12.58	12.75	12.53	12.66	15910809
2011-11-11	12.70	13.02	12.69	12.95	12454410
2011-11-14	12.99	13.09	12.93	12.98	9046821
2011-11-15	12.95	13.08	12.86	13.08	10189180
2011-11-16	12.95	13.02	12.73	12.74	12697261
2011-11-17	12.87	12.87	12.61	12.71	13148156
2011-11-18	12.72	12.72	12.48	12.66	11364839
2011-11-21	12.50	12.62	12.37	12.56	15051877
2011-11-22	12.56	12.64	12.48	12.56	16107144
2011-11-23	12.35	12.41	12.14	12.20	11899780
2011-11-25	12.03	12.20	12.00	12.07	5504982
2011-11-28	12.36	12.58	12.36	12.55	11545710
2011-11-29	12.53	12.55	12.39	12.40	9364215
2011-11-30	12.77	12.96	12.68	12.92	18986087
2011-12-01	12.95	13.27	12.94	13.21	11239476
2011-12-02	13.24	13.36	13.09	13.12	8691452
2011-12-05	13.27	13.30	13.12	13.22	15854942
2011-12-06	13.05	13.13	12.92	12.94	13573746
2011-12-07	12.88	13.28	12.86	13.22	11695094
2011-12-08	13.05	13.21	12.91	12.94	9011498
2011-12-09	12.83	13.19	12.72	13.08	13774517
2011-12-12	12.88	12.94	12.72	12.93	9820878
2011-12-13	12.94	13.03	12.60	12.72	12558524
2011-12-14	12.65	12.80	12.54	12.55	9804857
2011-12-15	12.69	12.69	12.43	12.50	8202439
2011-12-16	12.51	12.80	12.43	12.76	13528077
2011-12-19	12.67	12.75	12.31	12.32	10443273
2011-12-20	12.63	12.80	12.56	12.66	22957136
2011-12-21	12.87	12.95	12.52	12.71	16766128
2011-12-22	12.79	12.93	12.75	12.91	5828244
2011-12-23	12.89	12.96	12.76	12.92	3709360
2011-12-27	12.91	13.16	12.87	13.02	4506118
2011-12-28	12.96	13.08	12.90	12.92	6138326
2011-12-29	12.97	13.05	12.89	13.02	3996666
2011-12-30	13.04	13.10	12.88	12.91	4183135
2012-01-03	13.11	13.35	13.06	13.26	8910495
2012-01-04	13.15	13.21	13.04	13.14	7386558
2012-01-05	13.19	13.28	13.14	13.26	10306064
2012-01-06	13.27	13.27	13.09	13.15	7775801
2012-01-09	13.15	13.39	13.13	13.38	7543265
2012-01-10	13.53	13.82	13.46	13.77	15501244
2012-01-11	13.61	13.70	13.58	13.66	11564726
2012-01-12	13.70	13.98	13.70	13.83	12716098
2012-01-13	13.76	13.80	13.59	13.75	9564478
2012-01-17	13.71	13.74	13.42	13.46	13524184
2012-01-18	13.62	13.94	13.62	13.83	14004134
2012-01-19	13.88	14.27	13.87	14.26	14215071
2012-01-20	14.20	14.26	13.95	13.97	14399641
2012-01-23	14.02	14.15	13.88	14.01	9998305
2012-01-24	13.89	14.04	13.85	13.93	9240195
2012-01-25	14.02	14.17	13.90	14.16	9296107
2012-01-26	14.22	14.43	14.18	14.23	13756822
2012-01-27	14.05	14.19	13.99	14.11	11038656
2012-01-30	14.07	14.07	13.85	13.98	9843779
2012-01-31	14.12	14.19	13.99	14.08	7121537
2012-02-01	14.10	14.27	14.10	14.19	9918293
2012-02-02	14.19	14.22	13.90	13.91	11380818
2012-02-03	13.81	14.06	13.80	14.05	11174437
2012-02-06	14.01	14.04	13.90	13.99	9070398
2012-02-07	13.94	14.14	13.88	14.05	6824360
2012-02-08	14.04	14.26	14.02	14.19	6962592
2012-02-09	14.20	14.32	14.07	14.28	9101454
2012-02-10	14.08	14.09	13.79	13.84	8965695
2012-02-13	14.09	14.16	13.99	14.11	13301156
2012-02-14	14.05	14.20	14.04	14.18	10985747
2012-02-15	14.30	14.46	14.25	14.32	12026530
2012-02-16	14.32	14.58	14.30	14.53	7763333
2012-02-17	14.63	14.77	14.55	14.62	7889505
2012-02-21	14.58	14.67	14.33	14.38	9564918
2012-02-22	14.41	14.50	14.30	14.48	7314454
2012-02-23	14.33	14.33	14.10	14.14	9306312
2012-02-24	14.20	14.40	14.20	14.37	7352451
2012-02-27	14.29	14.45	14.18	14.39	5314658
2012-02-28	14.45	14.69	14.45	14.69	7511708
2012-02-29	14.74	14.80	14.49	14.52	10518259
2012-03-01	14.65	14.68	14.43	14.64	6178967
2012-03-02	14.54	14.64	14.49	14.59	6143766
2012-03-05	14.43	14.51	14.23	14.33	6703213
2012-03-06	14.23	14.34	14.10	14.16	7497586
2012-03-07	14.27	14.45	14.21	14.40	9138731
2012-03-08	14.50	14.62	14.46	14.61	5385617
2012-03-09	14.65	14.67	14.51	14.60	5586502
2012-03-12	14.60	14.60	14.34	14.40	7423343
2012-03-13	14.60	14.87	14.55	14.87	6853871
2012-03-14	14.93	15.11	14.80	14.81	6642854
2012-03-15	14.93	15.02	14.80	14.94	7049148
2012-03-16	14.89	14.93	14.76	14.79	5250987
2012-03-19	15.00	15.27	14.86	15.16	7112834
2012-03-20	15.07	15.08	14.84	14.94	5302395
2012-03-21	15.31	15.43	15.14	15.21	7137661
2012-03-22	15.04	15.17	14.98	15.03	6137538
2012-03-23	15.17	15.17	14.96	14.99	6650005
2012-03-26	14.99	15.40	14.98	15.38	9688964
2012-03-27	15.43	15.51	15.35	15.37	5885602
2012-03-28	15.28	15.39	15.12	15.18	10838932
2012-03-29	15.03	15.10	14.96	15.08	7107428
2012-03-30	15.20	15.41	15.14	15.28	7652969
2012-04-02	15.27	15.52	15.13	15.40	7762667
2012-04-03	15.41	15.49	15.17	15.22	8125586
2012-04-04	15.09	15.14	14.84	15.00	6057249
2012-04-05	15.03	15.31	14.99	15.24	8314678
2012-04-09	14.99	15.10	14.84	14.86	8027085
2012-04-10	14.86	14.99	14.60	14.62	11512619
2012-04-11	14.77	14.89	14.77	14.79	6097860
2012-04-12	14.84	15.00	14.83	14.92	7148629
2012-04-13	15.06	15.23	14.95	15.10	9421408
2012-04-16	15.26	15.33	15.04	15.10	6344590
2012-04-17	15.15	15.25	15.01	15.21	11083553
2012-04-18	15.17	15.36	14.98	15.28	6028749
2012-04-19	15.35	15.45	15.14	15.25	7295323
2012-04-20	15.35	15.37	15.05	15.11	6732126
2012-04-23	14.89	14.93	14.74	14.89	7086576
2012-04-24	14.96	15.06	14.79	14.86	9714937
2012-04-25	15.04	15.04	14.86	14.91	10077372
2012-04-26	15.25	15.94	15.15	15.82	19367042
2012-04-27	15.77	16.15	15.65	16.15	15867932
2012-04-30	16.07	16.07	15.58	15.58	14861969
2012-05-01	15.61	15.75	15.52	15.53	9319909
2012-05-02	15.66	16.13	15.55	16.10	13476246
2012-05-03	16.04	16.11	15.66	15.70	9513724
2012-05-04	15.70	15.72	15.44	15.44	9666341
2012-05-07	15.31	15.50	15.24	15.42	8319760
2012-05-08	15.22	15.33	14.88	15.16	13955776
2012-05-09	15.04	15.30	14.98	15.13	11157566
2012-05-10	15.34	15.45	15.16	15.39	7212731
2012-05-11	15.20	15.53	15.20	15.39	7900423
2012-05-14	15.14	15.27	15.08	15.08	8117020
2012-05-15	15.15	15.17	14.74	14.79	16529054
2012-05-16	14.89	15.01	14.71	14.92	14336407
2012-05-17	14.82	14.93	14.67	14.70	11276228
2012-05-18	14.64	14.82	14.28	14.28	12673076
2012-05-21	14.38	14.49	14.34	14.42	18255483
2012-05-22	14.39	14.52	14.31	14.40	13708618
2012-05-23	14.02	14.12	13.86	14.08	12717745
2012-05-24	14.15	14.21	13.90	13.96	10795743
2012-05-25	13.93	14.10	13.90	13.98	6457491
2012-05-29	14.26	14.34	14.05	14.15	13769798
2012-05-30	13.96	13.99	13.81	13.93	10374763
2012-05-31	13.99	14.04	13.66	13.73	23802285
2012-06-01	13.40	13.43	13.04	13.06	20047863
2012-06-04	13.07	13.18	12.87	13.02	13534027
2012-06-05	13.06	13.27	13.03	13.21	12895334
2012-06-06	13.20	13.52	13.13	13.50	12973849
2012-06-07	13.64	13.71	13.49	13.54	11723611
2012-06-08	13.29	13.59	13.22	13.46	9304406
2012-06-11	13.78	13.89	13.37	13.41	10415340
2012-06-12	13.45	13.75	13.41	13.70	17727938
2012-06-13	13.70	13.70	13.51	13.55	11660252
2012-06-14	13.47	13.58	13.30	13.47	12390722
2012-06-15	13.45	13.69	13.44	13.67	6615357
2012-06-18	13.70	13.97	13.59	13.96	12021355
2012-06-19	13.95	14.16	13.88	14.11	13003453
2012-06-20	14.07	14.20	14.00	14.13	5594632
2012-06-21	13.99	14.04	13.53	13.58	12836478
2012-06-22	13.72	13.89	13.68	13.83	8127079
2012-06-25	13.63	13.69	13.35	13.38	14659138
2012-06-26	13.39	13.47	13.18	13.31	15803524
2012-06-27	13.49	13.65	13.40	13.54	11644684
2012-06-28	13.44	13.52	13.32	13.44	11919358
2012-06-29	13.82	14.08	13.76	13.96	12809783
2012-07-02	14.22	14.27	14.02	14.27	10545294
2012-07-03	14.35	14.44	14.28	14.44	5742576
2012-07-05	13.70	13.86	13.55	13.65	12785913
2012-07-06	13.55	13.59	13.38	13.50	14424276
2012-07-09	13.42	13.54	13.38	13.50	10952666
2012-07-10	13.36	13.52	13.24	13.28	16719206
2012-07-11	13.25	13.27	13.07	13.15	18557905
2012-07-12	12.87	12.96	12.74	12.80	12984175
2012-07-13	12.82	12.98	12.76	12.89	8612882
2012-07-16	12.79	12.84	12.63	12.67	13843589
2012-07-17	12.69	12.74	12.52	12.69	11144872
2012-07-18	12.59	13.18	12.59	13.14	19926577
2012-07-19	13.40	13.42	12.86	12.86	20516258
2012-07-20	12.92	12.92	12.63	12.65	24366672
2012-07-23	12.34	12.80	12.14	12.78	24667778
2012-07-24	12.66	12.92	12.61	12.91	18263592
2012-07-25	12.87	13.15	12.85	13.01	19915607
2012-07-26	13.12	13.43	13.12	13.36	19660737
2012-07-27	13.49	13.76	13.47	13.68	13812569
2012-07-30	13.53	13.66	13.33	13.49	9516256
2012-07-31	13.62	14.03	13.62	13.97	18351741
2012-08-01	13.88	13.95	13.47	13.88	24950589
2012-08-02	13.75	13.99	13.60	13.87	21545714
2012-08-03	14.11	14.20	13.99	14.18	10165280
2012-08-06	14.17	14.36	14.12	14.24	13239489
2012-08-07	14.21	14.35	14.15	14.17	11280582
2012-08-08	14.10	14.15	14.04	14.09	10068317
2012-08-09	14.16	14.47	14.16	14.33	8948984
2012-08-10	14.26	14.50	14.26	14.49	12526328
2012-08-13	14.40	14.50	14.24	14.31	8447166
2012-08-14	14.45	14.54	14.37	14.40	7096297
2012-08-15	14.28	14.54	14.28	14.42	6466026
2012-08-16	14.52	14.53	14.40	14.45	9423075
2012-08-17	14.37	14.43	14.32	14.40	8674121
2012-08-20	14.39	14.52	14.32	14.50	9385013
2012-08-21	14.58	14.77	14.55	14.65	14315587
2012-08-22	14.50	14.56	14.35	14.40	7536422
2012-08-23	14.45	14.49	14.25	14.33	7987452
2012-08-24	14.34	14.44	14.17	14.37	7707025
2012-08-27	14.45	14.48	14.29	14.38	6884840
2012-08-28	14.33	14.40	14.27	14.31	5734915
2012-08-29	14.29	14.41	14.24	14.35	5853989
2012-08-30	14.29	14.34	14.21	14.25	7696141
2012-08-31	14.41	14.72	14.35	14.70	11062342
2012-09-04	14.64	14.70	14.32	14.38	10616338
2012-09-05	14.27	14.35	14.15	14.18	9398129
2012-09-06	14.30	14.50	14.19	14.41	12516316
2012-09-07	14.46	14.64	14.42	14.51	7940421
2012-09-10	14.57	14.80	14.54	14.70	11787375
2012-09-11	14.73	15.00	14.72	14.92	9695041
2012-09-12	14.99	15.03	14.89	14.97	9029537
2012-09-13	14.95	15.06	14.72	15.03	11232591
2012-09-14	15.24	15.64	15.17	15.36	9997270
2012-09-17	15.25	15.26	14.99	14.99	7884247
2012-09-18	15.14	15.15	14.94	15.09	9924663
2012-09-19	15.12	15.17	14.98	15.04	8933748
2012-09-20	14.87	14.95	14.74	14.80	8827713
2012-09-21	15.01	15.04	14.80	14.80	9386905
2012-09-24	14.79	14.87	14.74	14.83	8883607
2012-09-25	14.87	14.95	14.75	14.80	13185517
2012-09-26	14.80	15.00	14.80	14.99	14680665
2012-09-27	15.16	15.62	15.16	15.60	22079660
2012-09-28	15.60	15.83	15.58	15.82	18294111
2012-10-01	15.73	15.94	15.70	15.90	19411230
2012-10-02	15.98	16.06	15.86	16.00	17701790
2012-10-03	16.04	16.05	15.82	16.05	13158956
2012-10-04	16.04	16.17	16.00	16.16	15213874
2012-10-05	16.16	16.31	16.03	16.07	10687570
2012-10-08	15.84	15.84	15.48	15.53	12827086
2012-10-09	15.43	15.45	15.24	15.36	9900306
2012-10-10	15.32	15.39	15.11	15.12	10169165
2012-10-11	15.19	15.24	15.00	15.03	8288815
2012-10-12	15.13	15.16	15.05	15.12	11019785
2012-10-15	15.19	15.37	15.15	15.29	13756826
2012-10-16	15.35	15.50	15.30	15.45	10332187
2012-10-17	15.39	15.65	15.32	15.60	11422717
2012-10-18	15.51	15.61	15.41	15.55	7576189
2012-10-19	15.29	15.38	15.16	15.22	14543899
2012-10-22	15.24	15.41	15.23	15.33	8037002
2012-10-23	15.08	15.31	15.07	15.22	8265226
2012-10-24	15.66	15.74	15.14	15.15	7975743
2012-10-25	15.40	15.50	15.22	15.38	10750765
2012-10-26	15.48	15.66	15.33	15.50	9850519
2012-10-31	15.93	16.00	15.69	15.90	8240079
2012-11-01	15.99	16.21	15.85	16.11	7898414
2012-11-02	16.17	16.17	15.75	15.77	6977537
2012-11-05	15.84	15.89	15.76	15.88	13086364
2012-11-06	15.89	16.28	15.88	16.20	8769691
2012-11-07	16.05	16.23	15.97	16.17	16044808
2012-11-08	16.20	16.31	16.12	16.13	9815502
2012-11-09	16.20	16.49	16.15	16.36	12006561
2012-11-12	16.48	16.59	16.42	16.45	9216070
2012-11-13	16.29	16.38	16.15	16.18	10552737
2012-11-14	16.25	16.30	15.86	15.92	12735739
2012-11-15	16.05	16.09	15.91	16.05	6855439
2012-11-16	16.09	16.27	15.90	16.19	10454771
2012-11-19	16.22	16.34	16.10	16.34	6442319
2012-11-20	16.20	16.28	16.04	16.25	5566792
2012-11-21	16.21	16.33	16.17	16.26	4410351
2012-11-23	16.80	16.97	16.75	16.84	9092821
2012-11-26	16.85	16.85	16.54	16.62	11667774
2012-11-27	16.87	16.94	16.75	16.83	12304359
2012-11-28	16.75	16.92	16.67	16.90	9950132
2012-11-29	17.00	17.20	16.98	17.13	7696984
2012-11-30	17.35	17.47	17.27	17.27	10380667
2012-12-03	17.27	17.33	17.06	17.08	5731000
2012-12-04	17.04	17.06	16.74	16.75	14163036
2012-12-05	16.95	17.11	16.88	16.96	11844663
2012-12-06	16.98	17.05	16.94	17.05	7265307
2012-12-07	17.26	17.34	17.00	17.03	12843727
2012-12-10	16.96	17.08	16.84	16.88	8013743
2012-12-11	17.14	17.26	17.11	17.19	10565426
2012-12-12	17.24	17.24	17.03	17.06	8600912
2012-12-13	17.21	17.37	17.05	17.11	11059996
2012-12-14	17.10	17.13	16.91	16.95	12329196
2012-12-17	16.92	16.99	16.83	16.94	10028702
2012-12-18	16.86	17.03	16.76	16.98	9133852
2012-12-19	17.02	17.20	16.99	17.09	6621912
2012-12-20	17.01	17.13	16.95	17.10	8317872
2012-12-21	16.75	17.02	16.68	16.95	8158043
2012-12-24	16.91	17.00	16.84	16.93	1533484
2012-12-26	16.95	17.07	16.91	16.92	3234800
2012-12-27	16.98	17.10	16.82	16.98	6257866
2012-12-28	16.86	17.20	16.84	17.13	6091524
2012-12-31	17.02	17.21	16.94	17.16	5631531
2013-01-02	17.76	18.12	17.70	18.10	10226079
2013-01-03	18.27	18.30	18.01	18.09	13148506
2013-01-04	18.10	18.12	17.92	17.96	7464117
2013-01-07	17.86	17.86	17.67	17.70	9429854
2013-01-08	17.71	17.72	17.50	17.54	8112847
2013-01-09	17.76	17.93	17.40	17.54	12977349
2013-01-10	17.81	18.22	17.69	18.18	15772264
2013-01-11	18.08	18.20	17.92	18.15	12556574
2013-01-14	18.16	18.20	17.90	18.01	8392473
2013-01-15	17.88	17.94	17.77	17.89	12064654
2013-01-16	17.76	17.85	17.75	17.80	8976547
2013-01-17	18.10	18.35	17.99	18.26	11373661
2013-01-18	18.21	18.21	17.99	18.14	12610989
2013-01-22	18.10	18.16	17.99	18.16	11338806
2013-01-23	18.15	18.31	18.12	18.27	9210536
2013-01-24	18.04	18.07	17.79	17.81	8766318
2013-01-25	17.75	17.79	17.57	17.75	9412011
2013-01-28	17.70	17.70	17.51	17.52	13756142
2013-01-29	17.77	17.87	17.67	17.76	10023340
2013-01-30	17.70	17.85	17.62	17.80	8748470
2013-01-31	17.79	17.87	17.73	17.74	10780066
2013-02-01	17.89	18.13	17.87	18.07	8979352
2013-02-04	18.01	18.13	17.88	17.90	5769783
2013-02-05	17.98	18.22	17.97	18.18	6314412
2013-02-06	18.24	18.28	17.99	18.04	5810285
2013-02-07	18.06	18.36	18.02	18.30	8194303
2013-02-08	18.23	18.48	18.22	18.45	9341098
2013-02-11	18.44	18.57	18.39	18.48	4804441
2013-02-12	18.40	18.53	18.34	18.50	4868396
2013-02-13	18.52	18.55	18.35	18.41	6492016
2013-02-14	18.43	18.58	18.37	18.57	5087853
2013-02-15	18.55	18.60	18.49	18.53	5266355
2013-02-19	18.66	19.16	18.62	19.15	11092791
2013-02-20	19.19	19.25	18.86	18.89	9250087
2013-02-21	18.84	18.91	18.63	18.69	7051718
2013-02-22	18.67	19.00	18.66	18.90	8572257
2013-02-25	18.77	18.81	18.25	18.25	11478164
2013-02-26	18.06	18.07	17.69	17.81	18927890
2013-02-27	18.00	18.37	17.99	18.18	15508853
2013-02-28	18.31	18.50	18.12	18.25	9100585
2013-03-01	18.17	18.35	18.07	18.25	8704192
2013-03-04	17.89	18.17	17.88	18.14	10449826
2013-03-05	18.40	18.41	18.26	18.33	8628812
2013-03-06	18.29	18.43	18.08	18.12	9248799
2013-03-07	18.17	18.25	17.98	18.05	12116847
2013-03-08	18.17	18.19	17.79	17.91	9194780
2013-03-11	17.87	17.88	17.70	17.72	8266503
2013-03-12	17.80	17.90	17.70	17.73	6289724
2013-03-13	18.01	18.05	17.90	18.00	9987402
2013-03-14	18.05	18.15	17.86	18.05	7771798
2013-03-15	17.87	17.91	17.61	17.64	13992069
2013-03-18	17.45	17.45	17.20	17.24	13773163
2013-03-19	17.21	17.24	17.00	17.08	12270831
2013-03-20	17.14	17.33	17.10	17.25	10928746
2013-03-21	17.11	17.11	16.87	16.89	8848262
2013-03-22	16.91	17.09	16.88	17.07	5857647
2013-03-25	17.15	17.21	16.93	16.95	8533281
2013-03-26	16.99	17.11	16.95	17.07	8555268
2013-03-27	17.01	17.26	16.97	17.17	10580990
2013-03-28	17.11	17.21	17.03	17.19	11994847
2013-04-01	17.21	17.27	17.03	17.08	10856564
2013-04-02	17.13	17.23	17.07	17.11	10203549
2013-04-03	17.09	17.12	16.65	16.74	15742319
2013-04-04	16.73	16.84	16.65	16.83	11240190
2013-04-05	16.55	16.78	16.48	16.73	11193268
2013-04-08	16.61	16.86	16.56	16.84	9706190
2013-04-09	16.67	17.07	16.67	16.95	10362852
2013-04-10	17.05	17.25	16.96	17.19	12085470
2013-04-11	17.34	17.52	17.21	17.34	8494266
2013-04-12	17.24	17.37	17.10	17.31	7375703
2013-04-15	17.02	17.17	16.88	16.89	9147191
2013-04-16	17.14	17.29	17.12	17.24	9856233
2013-04-17	17.10	17.17	16.99	17.08	21227098
2013-04-18	18.14	18.33	17.89	17.94	24337417
2013-04-19	18.61	18.98	18.55	18.80	21124581
2013-04-22	18.63	18.77	18.35	18.50	20376297
2013-04-23	18.34	18.51	18.13	18.28	21663002
2013-04-24	18.24	18.53	18.21	18.44	10201819
2013-04-25	18.50	18.69	18.47	18.69	15245605
2013-04-26	18.70	18.81	18.49	18.53	7033901
2013-04-29	18.64	18.86	18.62	18.83	7825351
2013-04-30	18.86	19.21	18.82	19.08	12137184
2013-05-01	19.11	19.17	19.03	19.11	8604291
2013-05-02	19.13	19.54	19.13	19.53	11268295
2013-05-03	19.40	19.58	19.40	19.41	9254517
2013-05-06	19.49	19.63	19.48	19.55	5662203
2013-05-07	19.62	19.62	19.37	19.47	8522771
2013-05-08	19.80	20.28	19.72	20.21	14033626
2013-05-09	20.12	20.30	20.10	20.21	8912590
2013-05-10	20.10	20.18	20.00	20.17	7955274
2013-05-13	20.09	20.10	19.92	19.93	6519714
2013-05-14	19.97	20.05	19.86	19.89	8540290
2013-05-15	19.85	19.87	19.76	19.80	9222200
2013-05-16	19.60	19.65	19.45	19.45	10411840
2013-05-17	19.62	19.62	19.43	19.51	10542273
2013-05-20	19.66	19.67	19.34	19.37	8362384
2013-05-21	19.38	19.53	19.18	19.23	12951431
2013-05-22	19.20	19.27	18.83	18.89	12530997
2013-05-23	18.55	18.84	18.40	18.75	11029090
2013-05-24	18.75	18.87	18.65	18.86	5303519
2013-05-28	19.11	19.22	18.99	19.05	9107011
2013-05-29	19.02	19.30	19.02	19.24	13092890
2013-05-30	19.18	19.19	18.96	18.97	8189517
2013-05-31	18.92	18.92	18.63	18.66	5737785
2013-06-03	18.63	18.73	18.59	18.71	7736566
2013-06-04	18.70	19.03	18.69	18.94	10671909
2013-06-05	18.95	18.97	18.62	18.66	6480775
2013-06-06	18.65	18.74	18.50	18.60	6501033
2013-06-07	18.82	18.85	18.65	18.69	9081136
2013-06-10	18.72	18.94	18.65	18.81	7479637
2013-06-11	18.64	18.75	18.50	18.52	6400434
2013-06-12	18.64	18.72	18.29	18.36	8052459
2013-06-13	18.17	18.31	17.99	18.27	10943740
2013-06-14	18.27	18.33	17.90	17.99	12848980
2013-06-17	18.22	18.37	18.03	18.12	9449088
2013-06-18	18.24	18.44	18.12	18.43	5406248
2013-06-19	18.30	18.46	17.99	17.99	8925743
2013-06-20	17.68	17.70	17.36	17.41	12647365
2013-06-21	17.60	17.61	17.15	17.18	23104434
2013-06-24	16.78	17.07	16.61	16.93	13192669
2013-06-25	17.19	17.57	17.14	17.53	11616158
2013-06-26	17.55	17.71	17.49	17.64	9187574
2013-06-27	17.89	18.12	17.82	17.93	12213961
2013-06-28	18.30	18.41	18.20	18.32	12468742
2013-07-01	18.60	18.67	18.42	18.45	11766747
2013-07-02	18.65	18.85	18.48	18.50	12486444
2013-07-03	18.02	18.16	17.93	18.12	6647922
2013-07-05	18.48	18.54	18.16	18.21	13475061
2013-07-08	17.87	17.92	17.57	17.60	12302213
2013-07-09	17.86	18.02	17.81	17.84	9364152
2013-07-10	17.97	18.11	17.81	17.84	8103507
2013-07-11	18.50	18.66	18.47	18.54	13717115
2013-07-12	18.58	18.64	18.31	18.44	8718404
2013-07-15	18.34	18.49	18.31	18.40	6054542
2013-07-16	18.24	18.45	18.24	18.43	5607123
2013-07-17	18.43	18.64	18.39	18.45	12116377
2013-07-18	17.53	17.56	16.74	16.81	43569007
2013-07-19	16.42	16.52	15.89	16.49	24305688
2013-07-22	16.52	16.65	16.44	16.62	18800639
2013-07-23	16.97	17.02	16.70	16.74	14276776
2013-07-24	17.07	17.22	16.96	17.02	17278604
2013-07-25	17.10	17.19	17.07	17.18	12461361
2013-07-26	17.11	17.14	16.80	16.90	14971236
2013-07-29	16.85	16.86	16.68	16.70	5985134
2013-07-30	17.02	17.13	16.89	16.97	8600361
2013-07-31	17.06	17.11	16.97	16.98	10546883
2013-08-01	17.04	17.27	16.96	17.25	15090574
2013-08-02	17.05	17.05	16.76	16.80	11401659
2013-08-05	16.74	16.86	16.61	16.82	7301605
2013-08-06	16.66	16.81	16.57	16.59	13470381
2013-08-07	16.40	16.40	16.11	16.17	17069533
2013-08-08	16.26	16.27	16.09	16.22	10922646
2013-08-09	16.15	16.27	16.13	16.21	10587774
2013-08-12	16.17	16.23	15.97	16.05	14971741
2013-08-13	16.27	16.36	16.11	16.27	16817634
2013-08-14	16.29	16.30	16.06	16.06	7872060
2013-08-15	15.95	16.09	15.88	16.00	10792564
2013-08-16	16.11	16.21	15.97	15.97	10987127
2013-08-19	16.00	16.03	15.81	15.81	6690573
2013-08-20	15.85	15.98	15.81	15.83	10514780
2013-08-21	15.77	15.92	15.70	15.75	10358684
2013-08-22	15.88	16.12	15.87	16.06	8432850
2013-08-23	16.19	16.29	16.14	16.22	7465690
2013-08-26	16.18	16.42	16.16	16.26	7273432
2013-08-27	16.07	16.16	15.94	15.98	8530086
2013-08-28	16.17	16.30	16.13	16.26	6967402
2013-08-29	16.46	16.75	16.46	16.67	9963209
2013-08-30	16.79	17.10	16.51	16.56	11490017
2013-09-03	17.06	17.23	16.82	16.90	11184868
2013-09-04	17.00	17.00	16.75	16.86	13726506
2013-09-05	16.96	17.26	16.95	17.18	7743555
2013-09-06	17.23	17.29	17.00	17.01	6337991
2013-09-09	17.11	17.34	17.09	17.30	9635239
2013-09-10	17.54	17.54	17.34	17.48	12162917
2013-09-11	17.45	17.52	17.40	17.44	7065122
2013-09-12	17.39	17.48	17.22	17.28	5454021
2013-09-13	17.26	17.34	17.22	17.33	4095726
2013-09-16	17.65	17.76	17.60	17.62	7983684
2013-09-17	17.80	17.82	17.62	17.68	5369145
2013-09-18	17.48	17.77	17.35	17.61	14262319
2013-09-19	17.68	17.74	17.58	17.60	8842589
2013-09-20	17.54	17.61	17.30	17.31	10983363
2013-09-23	17.72	17.75	17.53	17.65	10653959
2013-09-24	17.65	17.69	17.46	17.56	9132650
2013-09-25	17.43	17.47	17.25	17.32	8526901
2013-09-26	17.27	17.33	17.15	17.32	4675398
2013-09-27	17.25	17.26	17.03	17.07	7685939
2013-09-30	16.87	17.12	16.74	16.96	10701957
2013-10-01	17.10	17.43	17.09	17.42	9772519
2013-10-02	17.40	17.49	17.20	17.47	7562826
2013-10-03	17.77	17.85	17.52	17.70	10645847
2013-10-04	17.60	17.75	17.55	17.68	4444215
2013-10-07	17.60	17.76	17.48	17.62	6451314
2013-10-08	17.82	17.97	17.45	17.46	10981681
2013-10-09	17.65	17.67	17.15	17.26	16482565
2013-10-10	17.43	17.67	17.42	17.67	10695606
2013-10-11	17.90	18.12	17.83	18.09	11789414
2013-10-14	17.91	18.04	17.85	18.01	6662128
2013-10-15	18.00	18.23	17.97	18.15	11212885
2013-10-16	18.17	18.30	18.14	18.28	15598111
2013-10-17	18.25	18.71	18.18	18.65	11722813
2013-10-18	18.75	19.16	18.70	19.08	18201723
2013-10-21	18.95	19.01	18.87	18.98	9150014
2013-10-22	19.06	19.25	19.02	19.16	9070096
2013-10-23	18.98	19.00	18.69	18.72	7310505
2013-10-24	18.80	18.83	18.58	18.68	10937796
2013-10-25	18.38	18.51	18.29	18.47	11331341
2013-10-28	18.59	18.70	18.55	18.61	4698263
2013-10-29	18.69	18.79	18.59	18.77	6290124
2013-10-30	18.75	18.91	18.48	18.58	6733797
2013-10-31	18.59	18.67	18.35	18.41	11222630
2013-11-01	18.53	18.63	18.40	18.47	6402012
2013-11-04	18.50	18.55	18.26	18.34	8109321
2013-11-05	18.13	18.17	18.04	18.08	9365497
2013-11-06	18.08	18.31	18.03	18.27	9934071
2013-11-07	18.34	18.35	18.10	18.13	10357647
2013-11-08	18.00	18.04	17.87	18.01	8990166
2013-11-11	17.84	17.85	17.71	17.73	6615018
2013-11-12	17.66	17.81	17.61	17.81	8571647
2013-11-13	17.50	17.75	17.36	17.61	12877262
2013-11-14	17.61	17.65	17.48	17.50	10754365
2013-11-15	17.63	17.77	17.54	17.66	12669690
2013-11-18	17.72	17.88	17.67	17.70	10210208
2013-11-19	17.84	17.85	17.55	17.57	8452021
2013-11-20	17.48	17.68	17.43	17.55	10457446
2013-11-21	17.32	17.35	16.86	17.02	19212810
2013-11-22	16.99	17.19	16.93	17.13	15826407
2013-11-25	17.18	17.25	17.13	17.17	9930288
2013-11-26	17.45	17.55	17.35	17.46	14337108
2013-11-27	17.66	17.72	17.51	17.58	13181113
2013-11-29	17.70	17.79	17.66	17.73	3991226
2013-12-02	17.69	17.75	17.36	17.40	12009984
2013-12-03	17.44	17.70	17.43	17.53	10074841
2013-12-04	17.47	17.65	17.45	17.54	6448514
2013-12-05	17.51	17.57	17.39	17.40	9852359
2013-12-06	17.52	17.64	17.50	17.62	6875139
2013-12-09	17.70	17.72	17.47	17.57	9100063
2013-12-10	17.44	17.49	17.32	17.37	9872115
2013-12-11	17.60	17.65	17.43	17.48	7901639
2013-12-12	17.44	17.48	17.09	17.12	10866948
2013-12-13	17.24	17.28	17.02	17.08	10409426
2013-12-16	17.11	17.24	17.10	17.11	7179780
2013-12-17	17.29	17.30	17.07	17.08	24563304
2013-12-18	17.01	17.05	16.68	17.00	16981563
2013-12-19	16.97	17.09	16.90	17.05	8418257
2013-12-20	16.93	17.14	16.87	16.99	7594009
2013-12-23	17.13	17.25	17.06	17.14	7667127
2013-12-24	17.15	17.22	17.08	17.19	2766677
2013-12-26	17.26	17.34	17.10	17.18	2839272
2013-12-27	17.22	17.28	17.17	17.26	4619236
2013-12-30	17.41	17.62	17.41	17.58	7807978
2013-12-31	17.47	17.56	17.39	17.44	7647248
2014-01-02	17.39	17.40	17.11	17.15	6029118
2014-01-03	17.08	17.16	16.92	16.95	11362663
2014-01-06	16.99	17.02	16.86	16.90	10372468
2014-01-07	16.90	16.98	16.83	16.91	13083133
2014-01-08	17.06	17.16	17.05	17.09	13428860
2014-01-09	16.97	16.99	16.66	16.76	9422227
2014-01-10	16.84	17.01	16.82	16.90	11147989
2014-01-13	17.01	17.14	16.90	16.91	10286055
2014-01-14	17.06	17.39	17.04	17.38	13334500
2014-01-15	17.48	17.70	17.43	17.56	15511724
2014-01-16	17.91	18.18	17.89	18.15	21778692
2014-01-17	17.97	17.97	17.70	17.77	14605674
2014-01-21	17.77	17.83	17.62	17.69	8371458
2014-01-22	17.77	17.98	17.72	17.96	12871907
2014-01-23	17.80	17.94	17.61	17.70	8872199
2014-01-24	17.72	17.77	17.51	17.57	12813921
2014-01-27	17.31	17.32	17.03	17.15	11023710
2014-01-28	17.19	17.26	17.05	17.16	7525700
2014-01-29	17.12	17.24	16.98	17.01	9379032
2014-01-30	17.12	17.26	17.10	17.14	7230041
2014-01-31	17.00	17.12	16.87	16.92	13590613
2014-02-03	17.02	17.11	16.69	16.77	14171662
2014-02-04	16.77	16.87	16.70	16.74	12321904
2014-02-05	16.62	16.67	16.44	16.46	14334139
2014-02-06	16.70	16.99	16.70	16.99	10142697
2014-02-07	17.11	17.27	17.08	17.16	9562541
2014-02-10	17.14	17.32	17.10	17.26	8003325
2014-02-11	17.30	17.45	17.19	17.39	9631756
2014-02-12	17.46	17.50	17.32	17.38	6962847
2014-02-13	17.25	17.52	17.25	17.45	6564603
2014-02-14	17.61	17.96	17.60	17.89	11378028
2014-02-18	17.91	17.94	17.69	17.79	6412689
2014-02-19	17.73	17.88	17.61	17.76	8702525
2014-02-20	17.60	17.77	17.46	17.69	11836512
2014-02-21	17.81	17.87	17.69	17.74	6013228
2014-02-24	17.71	17.79	17.65	17.69	5499226
2014-02-25	17.64	17.72	17.59	17.62	5944673
2014-02-26	17.64	17.87	17.62	17.83	9376123
2014-02-27	17.81	18.01	17.79	18.01	8659824
2014-02-28	18.02	18.15	17.98	18.07	11279647
2014-03-03	17.86	18.08	17.77	18.03	18168755
2014-03-04	18.06	18.13	18.01	18.04	12548732
2014-03-05	18.33	18.42	18.26	18.39	9863056
2014-03-06	18.74	18.89	18.67	18.87	14257423
2014-03-07	19.01	19.02	18.69	18.77	14153181
2014-03-10	18.70	18.96	18.67	18.96	10652146
2014-03-11	18.92	18.96	18.69	18.77	8748166
2014-03-12	18.77	19.49	18.77	19.43	21260510
2014-03-13	19.42	19.52	19.18	19.27	18414740
2014-03-14	19.14	19.29	18.89	18.90	13077429
2014-03-17	19.04	19.16	18.95	19.11	10786277
2014-03-18	19.08	19.20	19.04	19.18	11987437
2014-03-19	19.08	19.10	18.77	18.88	10596790
2014-03-20	18.55	18.85	18.47	18.85	13124196
2014-03-21	18.78	18.85	18.42	18.53	12884976
2014-03-24	18.61	18.67	18.40	18.64	7898226
2014-03-25	18.79	19.18	18.79	19.12	17129509
2014-03-26	19.26	19.34	19.08	19.09	10597798
2014-03-27	19.00	19.50	19.00	19.42	14222221
2014-03-28	19.45	19.90	19.45	19.64	11246402
2014-03-31	19.74	20.04	19.73	20.02	14482282
2014-04-01	20.07	20.36	20.06	20.32	16133550
2014-04-02	20.30	20.35	19.99	20.04	14875200
2014-04-03	19.96	20.09	19.80	19.94	14904353
2014-04-04	20.03	20.19	19.73	19.77	14585182
2014-04-07	19.65	19.81	19.61	19.74	9693477
2014-04-08	19.89	19.98	19.79	19.98	9181553
2014-04-09	19.96	20.21	19.96	20.15	9754648
2014-04-10	20.21	20.30	19.79	19.82	9781183
2014-04-11	19.82	19.96	19.74	19.89	8414365
2014-04-14	20.06	20.33	19.98	20.26	9819450
2014-04-15	20.33	20.56	20.06	20.51	22468563
2014-04-16	20.41	20.42	20.05	20.15	15121458
2014-04-17	20.59	20.92	20.57	20.72	20492819
2014-04-21	20.40	20.59	20.26	20.56	11525810
2014-04-22	20.38	20.58	20.35	20.56	11191187
2014-04-23	20.37	20.46	20.30	20.41	9031701
2014-04-24	20.44	20.60	20.26	20.56	12202823
2014-04-25	20.07	20.15	19.85	19.91	15474861
2014-04-28	20.13	20.31	20.06	20.30	14382736
2014-04-29	20.29	20.40	20.08	20.10	13771171
2014-04-30	19.96	20.10	19.80	20.10	12965665
2014-05-01	20.09	20.11	19.75	19.77	10276350
2014-05-02	19.75	19.80	19.62	19.62	11075157
2014-05-05	19.53	19.73	19.50	19.66	7067550
2014-05-06	19.78	20.09	19.73	20.00	10549884
2014-05-07	20.04	20.34	19.97	20.33	14637421
2014-05-08	20.35	20.59	20.33	20.51	13522181
2014-05-09	20.50	20.55	20.26	20.41	10384197
2014-05-12	20.12	20.59	20.11	20.59	19623705
2014-05-13	20.52	20.71	20.42	20.64	9547452
2014-05-14	20.71	20.86	20.55	20.58	10140102
2014-05-15	20.58	20.70	20.42	20.66	12943287
2014-05-16	20.67	20.82	20.39	20.77	9131175
2014-05-19	20.64	20.73	20.57	20.66	6460019
2014-05-20	20.53	20.71	20.46	20.51	4564197
2014-05-21	20.51	20.62	20.48	20.50	5629434
2014-05-22	20.57	20.72	20.53	20.64	6156453
2014-05-23	20.72	20.72	20.55	20.66	7179716
2014-05-27	20.83	20.96	20.70	20.89	7528276
2014-05-28	20.95	21.02	20.81	20.86	7761145
2014-05-29	20.85	20.85	20.64	20.70	6114940
2014-05-30	20.40	20.63	20.40	20.56	6671464
2014-06-02	20.67	20.69	20.57	20.66	6475013
2014-06-03	20.70	21.30	20.63	21.24	20116137
2014-06-04	21.22	21.26	21.08	21.10	10889154
2014-06-05	21.12	21.21	21.05	21.20	8403993
2014-06-06	21.22	21.23	21.07	21.09	7647866
2014-06-09	21.29	21.32	21.16	21.21	8131815
2014-06-10	21.19	21.40	21.13	21.30	7595735
2014-06-11	21.31	21.37	21.05	21.13	7507570
2014-06-12	21.10	21.22	20.99	21.11	5641781
2014-06-13	21.14	21.21	21.02	21.09	5705070
2014-06-16	21.09	21.22	21.07	21.21	4543545
2014-06-17	21.23	21.30	21.13	21.26	10287650
2014-06-18	21.23	21.44	21.13	21.35	8455046
2014-06-19	21.34	21.69	21.34	21.69	9709282
2014-06-20	21.48	21.50	21.14	21.15	8450431
2014-06-23	21.02	21.02	20.83	20.85	6105179
2014-06-24	21.06	21.15	20.75	20.78	8122270
2014-06-25	20.88	21.06	20.48	21.03	5486155
2014-06-26	21.06	21.15	20.91	21.02	5177097
2014-06-27	21.18	21.30	21.12	21.28	5815990
2014-06-30	21.35	21.45	21.27	21.39	6491238
2014-07-01	21.67	21.98	21.67	21.97	8655650
2014-07-02	22.36	22.63	22.26	22.38	10574159
2014-07-03	22.58	22.71	22.51	22.71	4317809
2014-07-07	22.82	22.88	22.62	22.67	12391001
2014-07-08	22.61	22.68	22.46	22.57	10319057
2014-07-09	22.45	22.49	22.33	22.42	12353436
2014-07-10	22.21	22.95	22.20	22.95	14431758
2014-07-11	23.00	23.07	22.74	22.81	13026691
2014-07-14	22.54	22.68	22.42	22.66	14313776
2014-07-15	22.57	22.59	22.24	22.47	10257164
2014-07-16	21.65	21.70	20.91	20.93	41815728
2014-07-17	20.83	20.83	20.12	20.20	25798995
2014-07-18	20.56	20.67	20.44	20.48	19052370
2014-07-21	20.52	20.56	20.40	20.43	17570911
2014-07-22	20.71	20.81	20.67	20.71	10489760
2014-07-23	20.75	20.79	20.64	20.68	11879738
2014-07-24	20.84	20.97	20.75	20.89	12694323
2014-07-25	20.64	20.64	20.30	20.35	12177935
2014-07-28	20.20	20.42	20.13	20.37	12680971
2014-07-29	20.67	20.80	20.53	20.54	9895984
2014-07-30	20.74	20.78	20.61	20.72	9957268
2014-07-31	20.18	20.28	19.92	20.00	16333536
2014-08-01	20.03	20.30	20.03	20.20	9833504
2014-08-04	20.56	20.62	20.35	20.51	9836283
2014-08-05	20.01	20.05	19.68	19.80	13411881
2014-08-06	19.96	20.11	19.89	20.04	9394393
2014-08-07	20.10	20.24	19.87	19.91	8653565
2014-08-08	19.97	20.03	19.72	19.79	19784321
2014-08-11	20.01	20.17	20.01	20.05	10054393
2014-08-12	20.10	20.11	19.90	19.99	9284035
2014-08-13	20.33	20.45	20.27	20.33	11932497
2014-08-14	20.55	20.60	20.46	20.53	6287065
2014-08-15	20.55	20.55	20.30	20.45	7212447
2014-08-18	20.43	20.49	20.34	20.47	4432210
2014-08-19	20.64	20.81	20.64	20.74	7677209
2014-08-20	20.74	20.90	20.72	20.84	10026654
2014-08-21	20.72	20.79	20.59	20.62	10642470
2014-08-22	20.74	21.00	20.74	20.83	11389863
2014-08-25	20.85	20.87	20.65	20.68	9991216
2014-08-26	20.71	20.85	20.64	20.80	7837556
2014-08-27	20.92	20.95	20.69	20.91	12153116
2014-08-28	20.72	20.93	20.59	20.91	7627681
2014-08-29	20.95	20.95	20.81	20.94	5322760
2014-09-02	21.02	21.26	20.99	21.08	8116852
2014-09-03	21.28	21.38	21.17	21.35	9850242
2014-09-04	21.32	21.38	21.18	21.19	8057900
2014-09-05	21.13	21.19	20.98	21.18	5969029
2014-09-08	21.17	21.18	21.01	21.07	6724178
2014-09-09	21.07	21.20	20.98	21.05	7320160
2014-09-10	20.80	21.08	20.75	21.03	6244808
2014-09-11	20.83	20.94	20.74	20.90	7639068
2014-09-12	20.74	20.76	20.28	20.34	15155114
2014-09-15	20.47	20.47	20.23	20.24	8081583
2014-09-16	20.23	20.59	20.14	20.48	8209040
2014-09-17	20.56	20.73	20.54	20.62	6456768
2014-09-18	20.70	20.96	20.65	20.92	8889738
2014-09-19	20.88	20.95	20.50	20.52	8952724
2014-09-22	20.43	20.45	20.20	20.36	12071186
2014-09-23	20.29	20.48	20.28	20.34	9090994
2014-09-24	20.50	20.64	20.45	20.59	9690087
2014-09-25	20.33	20.37	20.06	20.11	12835182
2014-09-26	20.08	20.20	20.07	20.14	11396495
2014-09-29	19.93	20.03	19.75	19.95	12150373
2014-09-30	19.90	20.19	19.81	20.18	15363513
2014-10-01	20.18	20.23	19.99	20.10	16100762
2014-10-02	20.10	20.41	19.93	20.29	22937257
2014-10-03	20.61	20.90	20.53	20.83	19548752
2014-10-06	20.90	20.91	20.70	20.82	19804761
2014-10-07	20.69	20.74	20.36	20.38	9473489
2014-10-08	20.17	20.66	20.12	20.60	12264605
2014-10-09	20.77	20.78	20.41	20.47	10846799
2014-10-10	20.18	20.22	19.39	19.44	28668646
2014-10-13	19.81	20.11	19.62	19.67	14696570
2014-10-14	19.89	20.38	19.85	20.14	21296640
2014-10-15	19.72	20.25	19.45	20.07	20760374
2014-10-16	20.23	21.09	20.19	20.72	30662135
2014-10-17	20.55	20.82	20.55	20.72	14809053
2014-10-20	20.79	20.99	20.63	20.87	11512418
2014-10-21	20.93	21.47	20.80	21.39	17393834
2014-10-22	21.60	21.70	21.19	21.24	14927663
2014-10-23	21.33	21.42	21.13	21.30	10095269
2014-10-24	21.01	21.19	20.89	21.18	8800211
2014-10-27	21.32	21.40	21.11	21.36	11136844
2014-10-28	21.45	21.60	21.34	21.59	11058776
2014-10-29	21.57	21.66	21.44	21.59	9201697
2014-10-30	21.49	21.54	21.01	21.11	12181261
2014-10-31	21.69	22.13	21.69	22.02	19615011
2014-11-03	21.98	21.98	21.75	21.90	10560903
2014-11-04	21.99	22.00	21.76	21.95	8881058
2014-11-05	22.06	22.18	21.84	22.03	8994547
2014-11-06	22.04	22.06	21.72	21.80	6782457
2014-11-07	21.82	21.87	21.61	21.82	7835612
2014-11-10	22.10	22.33	22.09	22.26	7833764
2014-11-11	22.36	22.40	22.10	22.20	6580428
2014-11-12	21.78	22.07	21.75	22.05	11788770
2014-11-13	22.26	22.40	22.16	22.37	3051932
2014-11-14	22.44	22.47	22.31	22.40	8233135
2014-11-17	22.17	22.20	21.78	21.91	16309917
2014-11-18	21.76	22.11	21.70	22.05	13347005
2014-11-19	22.34	22.64	22.24	22.53	14975133
2014-11-20	22.60	22.82	22.52	22.76	11797541
2014-11-21	22.95	23.10	22.89	23.06	11660989
2014-11-24	22.86	23.01	22.75	22.94	9042001
2014-11-25	22.94	23.07	22.87	22.91	6605098
2014-11-26	22.99	23.24	22.93	23.18	7688902
2014-11-28	23.33	23.54	23.12	23.47	6018951
2014-12-01	23.20	23.22	22.84	22.94	7990238
2014-12-02	22.67	22.69	22.44	22.57	9852967
2014-12-03	22.75	23.08	22.58	22.93	16566365
2014-12-04	22.90	22.93	22.70	22.82	6130010
2014-12-05	22.76	22.80	22.55	22.74	7679940
2014-12-08	22.78	22.90	22.39	22.50	9404066
2014-12-09	22.28	22.60	22.07	22.58	9608617
2014-12-10	22.45	22.45	22.17	22.19	10065433
2014-12-11	22.00	22.37	21.92	22.14	11096144
2014-12-12	22.13	22.22	21.97	21.97	11344723
2014-12-15	22.19	22.39	21.89	21.94	14120655
2014-12-16	21.81	21.85	21.43	21.44	11179153
2014-12-17	21.26	21.65	21.16	21.64	13146550
2014-12-18	22.05	22.22	21.72	21.79	10804851
2014-12-19	22.49	22.55	21.99	22.20	11707978
2014-12-22	22.27	22.58	22.22	22.37	4714701
2014-12-23	22.22	22.37	22.20	22.21	6055107
2014-12-24	22.24	22.51	22.22	22.35	1975647
2014-12-26	22.53	22.54	22.27	22.31	2634925
2014-12-29	22.66	22.75	22.38	22.38	3737246
2014-12-30	22.33	22.56	22.32	22.44	4791868
2014-12-31	22.48	22.64	22.33	22.38	3877201
2015-01-02	22.45	22.46	22.00	22.28	6080289
2015-01-05	22.14	22.17	21.71	21.74	9031768
2015-01-06	21.32	21.58	21.16	21.36	10169534
2015-01-07	21.59	21.76	21.34	21.67	10180235
2015-01-08	21.69	22.01	21.67	21.81	15827115
2015-01-09	21.62	21.64	21.02	21.20	17596014
2015-01-12	21.06	21.09	20.69	20.79	24695274
2015-01-13	21.02	21.30	20.99	21.05	11043155
2015-01-14	20.65	21.10	20.60	21.06	21760166
2015-01-15	22.59	23.13	21.91	22.89	36350239
2015-01-16	22.37	22.70	22.29	22.60	22402101
2015-01-20	22.60	23.19	22.47	23.09	23999660
2015-01-21	23.00	23.29	22.96	23.21	17967022
2015-01-22	23.20	23.72	22.89	23.71	25334403
2015-01-23	23.93	24.30	23.88	23.99	13027273
2015-01-26	23.95	24.19	23.90	24.16	14091422
2015-01-27	24.13	24.26	23.95	24.19	14735287
2015-01-28	24.44	24.49	23.85	23.93	16762897
2015-01-29	23.69	23.80	23.08	23.29	19411280
2015-01-30	22.99	23.12	22.67	22.71	17590269
2015-02-02	23.03	23.08	22.71	22.94	12854505
2015-02-03	23.34	23.44	23.06	23.15	16676208
2015-02-04	23.59	23.75	23.45	23.58	11266605
2015-02-05	23.72	23.76	23.31	23.66	12016586
2015-02-06	23.45	23.63	23.05	23.10	16529763
2015-02-09	22.92	22.94	22.49	22.67	12821133
2015-02-10	23.90	23.95	23.46	23.86	17077311
2015-02-11	23.88	24.35	23.77	24.29	14211050
2015-02-12	24.41	24.48	24.15	24.47	10136167
2015-02-13	24.45	24.96	24.40	24.84	11637533
2015-02-17	24.69	24.89	24.68	24.77	10525535
2015-02-18	24.69	24.85	24.61	24.71	7433067
2015-02-19	24.68	24.71	24.46	24.52	9929366
2015-02-20	24.70	24.71	24.30	24.44	7267981
2015-02-23	24.41	24.43	24.13	24.22	7827439
2015-02-24	24.38	25.08	24.35	25.04	15932716
2015-02-25	25.05	25.32	24.99	25.04	10388449
2015-02-26	24.80	24.99	24.65	24.68	7588467
2015-02-27	24.75	24.78	24.47	24.53	8541000
2015-03-02	24.40	24.63	24.40	24.63	7081182
2015-03-03	24.71	24.73	24.40	24.50	7485329
2015-03-04	24.57	24.60	24.13	24.33	9415015
2015-03-05	24.46	24.48	24.14	24.46	6882419
2015-03-06	24.25	24.38	24.04	24.09	6374986
2015-03-09	23.67	23.70	23.26	23.45	15598707
2015-03-10	23.02	23.26	22.91	23.05	12405607
2015-03-11	23.41	23.72	23.41	23.49	9485033
2015-03-12	23.50	23.75	23.47	23.53	10892041
2015-03-13	23.66	23.97	23.65	23.88	9748214
2015-03-16	23.97	24.39	23.90	24.28	18384783
2015-03-17	24.05	24.44	23.95	24.31	12558773
2015-03-18	24.51	24.90	24.15	24.71	14551652
2015-03-19	24.90	25.15	24.63	24.66	11699689
2015-03-20	24.80	24.90	24.68	24.77	7196868
2015-03-23	24.88	24.95	24.75	24.80	9110895
2015-03-24	24.61	24.70	24.45	24.50	9071505
2015-03-25	24.44	24.45	23.08	23.18	32339394
2015-03-26	23.06	23.51	22.96	23.20	36432451
2015-03-27	22.91	23.12	22.66	22.94	20264021
2015-03-30	22.78	23.30	22.78	23.25	14707100
2015-03-31	23.41	23.56	23.32	23.48	13621504
2015-04-01	23.43	23.47	23.14	23.23	13314772
2015-04-02	23.62	23.83	23.58	23.69	12443475
2015-04-06	23.20	23.74	23.19	23.54	11439176
2015-04-07	23.54	23.63	23.35	23.39	13305616
2015-04-08	23.13	23.35	23.08	23.20	10835161
2015-04-09	23.25	23.67	23.24	23.44	10183316
2015-04-10	23.73	23.80	23.38	23.50	10532411
2015-04-13	23.51	23.69	23.31	23.33	11125720
2015-04-14	23.24	23.30	22.83	23.18	13786993
2015-04-15	23.16	23.64	23.09	23.51	16883042
2015-04-16	22.83	23.55	22.65	23.24	28321225
2015-04-17	23.04	23.25	22.87	23.22	16113571
2015-04-20	23.40	23.62	23.19	23.27	15253454
2015-04-21	23.30	23.37	23.16	23.33	13191365
2015-04-22	23.40	23.84	23.39	23.84	15880209
2015-04-23	23.84	24.42	23.70	24.30	22973285
2015-04-24	25.19	25.31	24.69	24.91	28481830
2015-04-27	24.89	25.77	24.77	25.41	25744941
2015-04-28	25.23	25.29	24.80	25.01	14437120
2015-04-29	24.85	24.90	24.59	24.79	12642543
2015-04-30	24.50	24.62	24.36	24.44	16033279
2015-05-01	24.70	24.84	24.57	24.74	9732923
2015-05-04	24.56	24.61	24.28	24.32	9436880
2015-05-05	24.20	24.45	24.17	24.29	13233032
2015-05-06	24.38	24.51	24.25	24.45	8302241
2015-05-07	24.35	24.41	24.23	24.37	7299598
2015-05-08	24.46	24.74	24.39	24.55	11054357
2015-05-11	24.58	24.62	24.34	24.37	6256500
2015-05-12	24.18	24.50	24.14	24.38	10406944
2015-05-13	24.48	24.67	24.39	24.44	6596695
2015-05-14	24.37	24.52	24.31	24.41	9130468
2015-05-15	24.45	24.60	24.41	24.56	5952360
2015-05-18	24.48	24.48	24.37	24.41	9387122
2015-05-19	24.48	24.66	24.46	24.59	10063113
2015-05-20	24.52	24.67	24.41	24.58	9053224
2015-05-21	24.38	24.43	24.15	24.24	12175781
2015-05-22	24.37	24.58	24.20	24.20	8574452
2015-05-26	24.17	24.38	24.15	24.26	10911628
2015-05-27	24.17	24.70	24.10	24.60	14361070
2015-05-28	24.49	24.65	24.36	24.45	10416616
2015-05-29	24.05	24.43	23.94	24.28	13170025
2015-06-01	24.18	24.24	23.93	24.14	10391338
2015-06-02	23.98	24.00	23.64	23.67	12267319
2015-06-03	23.78	23.80	23.48	23.66	10846496
2015-06-04	23.27	23.43	22.78	22.98	16981791
2015-06-05	22.82	23.04	22.75	22.86	9277055
2015-06-08	22.87	22.92	22.60	22.65	9155897
2015-06-09	22.87	23.10	22.71	22.83	14045893
2015-06-10	23.05	23.34	23.00	23.33	14611892
2015-06-11	23.66	23.71	23.46	23.51	12836480
2015-06-12	23.54	23.76	23.40	23.67	12115860
2015-06-15	23.39	23.44	23.23	23.26	12984838
2015-06-16	23.24	23.65	23.20	23.58	12381383
2015-06-17	23.56	23.70	23.45	23.60	12642321
2015-06-18	23.66	23.83	23.57	23.76	11225241
2015-06-19	23.62	23.68	23.39	23.40	11609102
2015-06-22	23.66	23.89	23.60	23.84	13407074
2015-06-23	24.01	24.04	23.75	23.93	9339641
2015-06-24	23.96	24.00	23.83	23.90	9368186
2015-06-25	24.04	24.33	24.00	24.08	8369697
2015-06-26	23.92	24.04	23.44	23.63	14805750
2015-06-29	22.67	22.94	22.36	22.38	14494482
2015-06-30	22.86	23.13	22.67	22.71	15836764
2015-07-01	23.13	23.23	22.85	22.93	12403217
2015-07-02	23.00	23.33	22.95	23.15	7884891
2015-07-06	23.00	23.26	22.87	22.94	7476085
2015-07-07	22.81	23.00	22.44	22.96	10131451
2015-07-08	22.59	22.66	22.18	22.23	13956655
2015-07-09	22.58	22.65	22.11	22.22	12147345
2015-07-10	22.34	22.67	22.34	22.57	9042618
2015-07-13	22.69	22.88	22.56	22.86	11501151
2015-07-14	22.77	22.90	22.69	22.80	8778439
2015-07-15	22.71	22.91	22.41	22.56	13861527
2015-07-16	22.05	22.83	21.70	22.73	29850787
2015-07-17	22.95	23.09	22.78	23.03	10314213
2015-07-20	22.62	23.04	22.62	22.90	12307198
2015-07-21	22.94	23.16	22.83	22.88	9372722
2015-07-22	22.47	22.54	22.11	22.22	17279855
2015-07-23	22.13	22.50	22.09	22.31	16251549
2015-07-24	22.06	22.21	21.61	21.64	15045663
2015-07-27	21.57	21.69	21.33	21.63	10167109
2015-07-28	21.71	21.99	21.60	21.88	13102725
2015-07-29	21.82	22.27	21.74	22.11	12780083
2015-07-30	22.23	22.78	22.19	22.70	17400553
2015-07-31	22.55	22.61	22.03	22.11	16313760
2015-08-03	21.90	21.90	21.52	21.72	11945849
2015-08-04	21.83	21.92	21.34	21.45	13832430
2015-08-05	21.55	21.87	21.52	21.61	7506477
2015-08-06	21.42	21.55	21.01	21.28	12945063
2015-08-07	21.26	21.41	20.99	21.03	16644526
2015-08-10	21.12	21.89	20.92	21.61	25398745
2015-08-11	21.00	21.10	20.55	20.83	18685179
2015-08-12	20.53	20.78	20.18	20.75	20957053
2015-08-13	20.55	20.69	20.41	20.54	7873366
2015-08-14	20.37	20.40	20.22	20.38	11355352
2015-08-17	19.90	20.31	19.69	20.28	18060150
2015-08-18	20.18	20.20	20.01	20.03	10410727
2015-08-19	20.00	20.06	19.63	19.91	12520412
2015-08-20	19.79	20.07	19.61	19.61	12865538
2015-08-21	19.25	19.51	18.87	18.88	20217487
2015-08-24	17.74	19.43	17.32	18.76	31876029
2015-08-25	19.73	20.01	18.70	18.76	25640273
2015-08-26	19.34	19.48	18.94	19.45	20952252
2015-08-27	19.62	19.94	19.58	19.94	17879982
2015-08-28	19.63	20.08	19.55	20.00	10980842
2015-08-31	20.16	20.19	19.75	19.88	9081428
2015-09-01	19.35	19.76	19.25	19.41	14185698
2015-09-02	19.70	20.07	19.65	19.94	14670945
2015-09-03	20.15	20.24	20.02	20.07	8174927
2015-09-04	19.70	19.83	19.60	19.67	8943959
2015-09-08	19.96	20.06	19.82	20.05	10390935
2015-09-09	20.44	20.66	19.82	19.88	10318701
2015-09-10	19.80	19.91	19.27	19.70	17806400
2015-09-11	19.74	19.95	19.61	19.90	9549897
2015-09-14	19.99	20.17	19.89	20.04	7790763
2015-09-15	20.16	20.56	20.04	20.39	11469792
2015-09-16	20.71	20.75	20.46	20.67	11471133
2015-09-17	20.58	21.02	20.57	20.66	11394663
2015-09-18	20.53	20.76	20.35	20.61	14057836
2015-09-21	20.53	20.72	20.40	20.53	12292122
2015-09-22	20.17	20.24	19.88	19.95	13482399
2015-09-23	19.65	20.29	19.60	20.01	22169559
2015-09-24	19.89	20.03	19.56	19.99	11088808
2015-09-25	20.16	20.30	19.96	20.05	10742266
2015-09-28	19.97	20.05	19.58	19.63	15576101
2015-09-29	19.62	19.95	19.49	19.89	10919550
2015-09-30	20.36	20.79	20.33	20.75	12400179
2015-10-01	20.95	21.00	20.60	20.86	14508189
2015-10-02	20.21	20.77	20.21	20.76	15271060
2015-10-05	21.06	21.44	20.79	21.40	10938077
2015-10-06	21.06	21.36	20.96	21.23	10577717
2015-10-07	21.68	22.10	21.63	21.93	13737875
2015-10-08	21.78	22.27	21.67	22.25	10343461
2015-10-09	22.31	22.43	21.91	21.95	11648849
2015-10-12	22.07	22.20	22.01	22.09	6779507
2015-10-13	21.82	22.03	21.68	21.94	12740754
2015-10-14	21.78	22.53	21.66	22.34	22801082
2015-10-15	22.55	22.79	21.79	21.95	17867334
2015-10-16	22.01	22.22	21.99	22.16	9598708
2015-10-19	22.08	22.30	21.96	22.23	8940858
2015-10-20	22.20	22.42	22.17	22.31	6718381
2015-10-21	22.33	22.45	22.14	22.22	8177463
2015-10-22	22.39	22.62	22.32	22.51	8214465
2015-10-23	22.75	22.75	22.40	22.47	11854121
2015-10-26	22.47	22.52	21.60	22.16	12350445
2015-10-27	22.06	22.30	21.88	22.20	6885387
2015-10-28	22.07	22.27	21.87	22.08	9913735
2015-10-29	21.81	21.82	21.52	21.82	7939124
2015-10-30	21.84	22.07	21.65	21.96	8791785
2015-11-02	21.86	22.14	21.77	22.10	5716710
2015-11-03	22.24	22.95	22.11	22.77	12846439
2015-11-04	23.10	23.66	23.05	23.55	14371965
2015-11-05	23.23	23.23	22.95	22.98	8345268
2015-11-06	22.59	22.83	22.43	22.82	8805890
2015-11-09	22.75	22.98	22.68	22.96	8629171
2015-11-10	22.51	22.67	22.33	22.51	7388704
2015-11-11	22.42	22.70	22.28	22.58	5255990
2015-11-12	22.44	22.68	22.24	22.24	5685075
2015-11-13	22.07	22.15	21.57	21.89	7883476
2015-11-16	21.83	22.38	21.80	22.35	7121497
2015-11-17	22.43	22.82	22.38	22.52	7148448
2015-11-18	22.38	22.56	22.15	22.52	8010399
2015-11-19	22.94	22.94	22.59	22.67	7115129
2015-11-20	22.81	22.89	22.71	22.83	6039871
2015-11-23	22.92	22.94	22.54	22.57	5502133
2015-11-24	22.43	22.58	22.16	22.50	8911497
2015-11-25	22.57	22.66	22.51	22.56	5442638
2015-11-27	22.39	22.64	22.34	22.45	3995606
2015-11-30	22.44	22.87	22.38	22.76	8612907
2015-12-01	22.84	23.35	22.83	23.28	10256016
2015-12-02	23.19	23.36	23.06	23.19	6829099
2015-12-03	23.28	23.31	22.82	22.93	5884685
2015-12-04	22.83	23.37	22.73	23.31	6355622
2015-12-07	23.45	23.50	23.18	23.24	4634002
2015-12-08	23.00	23.22	22.88	23.08	6133868
2015-12-09	22.95	23.01	22.65	22.73	8663591
2015-12-10	22.72	22.85	22.61	22.65	7171925
2015-12-11	22.42	22.56	22.16	22.18	11326297
2015-12-14	22.33	22.41	22.07	22.22	7898571
2015-12-15	22.42	22.90	22.42	22.82	9444233
2015-12-16	23.11	23.23	22.89	23.16	7384790
2015-12-17	23.09	23.29	22.95	22.96	8925675
2015-12-18	22.77	23.08	22.72	22.93	8648048
2015-12-21	22.93	23.05	22.75	22.95	4958727
2015-12-22	22.98	23.09	22.95	23.06	4553863
2015-12-23	23.20	23.21	22.97	23.08	6172919
2015-12-24	23.15	23.28	23.08	23.15	2009526
2015-12-28	23.15	23.19	22.85	23.01	3100141
2015-12-29	23.07	23.23	22.98	23.08	4136726
2015-12-30	23.05	23.09	22.84	22.88	2574067
2015-12-31	22.86	23.00	22.57	22.75	3898296
2016-01-04	22.24	22.30	21.86	22.09	9145144
2016-01-05	22.18	22.42	21.95	21.95	7642066
2016-01-06	21.66	21.71	21.26	21.34	8063217
2016-01-07	20.88	21.38	20.82	21.10	11242812
2016-01-08	21.27	21.40	20.77	20.81	9290671
2016-01-11	21.17	21.25	20.70	20.93	9771180
2016-01-12	21.23	21.24	20.51	20.75	11629428
2016-01-13	20.90	21.07	20.45	20.48	12858407
2016-01-14	20.73	21.87	20.70	21.82	18687587
2016-01-15	20.56	21.28	20.56	21.10	12066217
2016-01-19	21.63	21.80	21.23	21.66	14806987
2016-01-20	20.84	21.21	20.74	21.09	10815273
2016-01-21	21.15	21.47	20.85	21.33	9104989
2016-01-22	21.76	21.95	21.62	21.93	8369168
2016-01-25	21.71	22.07	21.70	21.79	8463675
2016-01-26	21.78	21.86	21.50	21.59	7709666
2016-01-27	21.72	22.00	21.61	21.68	6432809
2016-01-28	21.78	21.87	21.48	21.63	7169028
2016-01-29	21.87	22.40	21.87	22.35	9010203
2016-02-01	22.18	22.55	22.15	22.46	5389158
2016-02-02	22.30	22.62	22.28	22.56	13487890
2016-02-03	22.75	23.10	22.59	22.92	13083181
2016-02-04	22.97	23.25	22.92	23.23	6473094
2016-02-05	23.01	23.36	22.66	22.75	9325441
2016-02-08	22.48	22.91	22.26	22.80	8355241
2016-02-09	22.23	22.68	22.07	22.56	8426589
2016-02-10	22.67	22.91	22.28	22.30	5761639
2016-02-11	22.16	22.36	21.79	22.00	10394586
2016-02-12	22.29	22.32	21.92	22.24	7326941
2016-02-16	22.62	23.69	22.59	23.34	13843831
2016-02-17	23.36	23.74	23.27	23.64	11956084
2016-02-18	23.98	24.19	23.76	23.80	12780216
2016-02-19	23.80	24.03	23.51	23.78	8950254
2016-02-22	24.02	24.13	23.85	23.96	7250324
2016-02-23	23.74	23.75	23.26	23.40	5802486
2016-02-24	23.08	23.50	22.83	23.42	5267513
2016-02-25	23.68	23.70	23.38	23.69	5076801
2016-02-26	23.69	24.09	23.42	23.77	9920929
2016-02-29	23.57	23.75	23.46	23.55	6614036
2016-03-01	24.15	24.68	23.99	24.58	9858758
2016-03-02	24.45	24.70	24.38	24.62	5841281
2016-03-03	24.63	24.87	24.45	24.56	7957546
2016-03-04	24.56	24.95	24.44	24.65	7264552
2016-03-07	24.40	24.72	24.06	24.70	8971497
2016-03-08	24.36	24.85	24.32	24.65	11733984
2016-03-09	24.72	24.79	24.52	24.74	5807282
2016-03-10	24.86	25.00	24.51	24.74	6483692
2016-03-11	25.00	25.38	24.99	25.35	7560019
2016-03-14	25.31	25.38	25.11	25.22	4109214
2016-03-15	24.90	25.20	24.73	24.88	8839818
2016-03-16	24.76	25.80	24.72	25.78	10874056
2016-03-17	25.74	25.85	25.62	25.77	6264688
2016-03-18	25.88	26.25	25.80	26.04	7208679
2016-03-21	25.88	26.02	25.75	25.93	5494115
2016-03-22	25.76	26.06	25.66	25.81	6247394
2016-03-23	25.82	25.82	25.54	25.68	5465884
2016-03-24	25.52	25.75	25.44	25.73	5549020
2016-03-28	25.72	25.76	25.54	25.63	2197221
2016-03-29	25.56	26.02	25.44	25.97	4550798
2016-03-30	26.32	26.62	26.32	26.46	5999574
2016-03-31	26.28	26.44	26.18	26.20	5369089
2016-04-01	25.88	26.21	25.77	26.12	5091230
2016-04-04	26.13	26.13	25.81	25.85	4302682
2016-04-05	25.51	25.63	25.24	25.51	8612635
2016-04-06	25.15	25.74	25.02	25.62	8333053
2016-04-07	25.49	25.52	25.25	25.37	7774374
2016-04-08	25.75	25.81	25.21	25.28	8214629
2016-04-11	25.70	25.84	25.50	25.51	5406295
2016-04-12	25.70	25.72	25.31	25.57	4766867
2016-04-13	25.95	26.21	25.78	26.17	9082689
2016-04-14	25.30	25.53	25.09	25.30	13870768
2016-04-15	25.51	25.58	25.37	25.46	8019074
2016-04-18	25.38	25.68	25.32	25.50	6507550
2016-04-19	25.52	25.67	25.15	25.16	9378739
2016-04-20	24.93	25.25	24.74	25.12	9391342
2016-04-21	25.30	25.35	25.00	25.16	6044449
2016-04-22	25.18	25.31	24.95	25.07	6447390
2016-04-25	25.15	25.33	24.95	25.01	7772469
2016-04-26	25.20	25.35	24.98	25.01	9920029
2016-04-27	24.90	25.34	24.82	25.25	7302151
2016-04-28	24.65	24.88	24.07	24.16	12170216
2016-04-29	24.00	24.01	23.42	23.59	14955911
2016-05-02	23.58	23.75	23.46	23.69	6112117
2016-05-03	23.35	23.45	23.16	23.32	9323872
2016-05-04	23.31	23.55	23.23	23.42	7789905
2016-05-05	23.45	23.69	23.40	23.50	7238389
2016-05-06	23.50	23.61	23.34	23.41	5373335
2016-05-09	23.40	23.49	23.20	23.37	5189801
2016-05-10	23.30	23.44	23.24	23.39	5374548
2016-05-11	23.36	23.45	23.13	23.22	6185394
2016-05-12	23.23	23.29	22.75	22.99	7674610
2016-05-13	22.85	23.00	22.77	22.82	4837702
2016-05-16	22.97	23.24	22.91	23.11	4654336
2016-05-17	23.20	23.31	22.91	22.95	4017358
2016-05-18	23.00	23.64	22.90	23.52	10028115
2016-05-19	23.31	23.32	23.05	23.25	3868652
2016-05-20	23.50	24.02	23.43	23.91	8380592
2016-05-23	24.63	24.76	24.21	24.27	6839962
2016-05-24	24.31	24.57	24.26	24.47	7573629
2016-05-25	24.61	24.72	24.52	24.62	5151550
2016-05-26	24.80	24.92	24.59	24.79	8204743
2016-05-27	24.93	25.01	24.78	24.80	5381250
2016-05-31	24.83	24.85	24.53	24.72	7999931
2016-06-01	24.96	25.26	24.94	25.25	6126753
2016-06-02	25.21	25.25	25.07	25.18	4188171
2016-06-03	25.34	25.60	25.31	25.53	5041793
2016-06-06	25.60	25.67	25.43	25.47	7579504
2016-06-07	25.72	26.12	25.70	26.06	6624268
2016-06-08	26.51	26.58	26.29	26.33	6173610
2016-06-09	25.91	26.25	25.91	26.23	5760105
2016-06-10	25.90	25.97	25.54	25.86	6699404
2016-06-13	25.55	25.82	25.50	25.63	7414606
2016-06-14	25.54	25.71	25.39	25.57	7191455
2016-06-15	25.67	26.03	25.66	25.84	6927359
2016-06-16	25.51	25.91	25.38	25.86	4637733
2016-06-17	25.89	25.93	25.60	25.85	5813067
2016-06-20	26.32	26.64	26.28	26.37	10019299
2016-06-21	26.45	26.65	26.34	26.59	6095228
2016-06-22	26.60	26.92	26.52	26.54	8010441
2016-06-23	26.64	26.81	26.52	26.81	6708591
2016-06-24	25.59	26.20	25.51	24.75	9529808
2016-06-27	24.64	24.96	24.36	24.90	10333757
2016-06-28	25.22	25.37	25.09	25.26	14428139
2016-06-29	25.68	25.97	25.67	25.80	8758589
2016-06-30	26.07	26.42	25.83	26.23	9765941
2016-07-01	26.63	26.65	26.49	26.53	5939282
2016-07-05	26.16	26.30	26.12	26.26	5678386
2016-07-06	25.80	26.20	25.75	26.15	6062902
2016-07-07	26.25	26.53	26.24	26.31	5327864
2016-07-08	26.50	26.80	26.41	26.73	5780637
2016-07-11	27.16	27.37	27.13	27.20	6051579
2016-07-12	27.20	27.29	26.84	26.97	8539905
2016-07-13	26.92	27.01	26.76	26.89	10553308
2016-07-14	27.00	27.23	26.64	27.11	12145058
2016-07-15	27.19	27.26	26.97	27.01	5996500
2016-07-18	27.31	27.65	27.15	27.64	7767306
2016-07-19	27.38	27.52	27.19	27.27	4997253
2016-07-20	27.40	27.59	27.28	27.55	5805063
2016-07-21	27.67	27.82	27.42	27.48	6388362
2016-07-22	27.53	27.79	27.48	27.74	5116813
2016-07-25	27.49	27.92	27.49	27.86	7799662
2016-07-26	27.97	28.41	27.96	28.33	10178769
2016-07-27	28.49	28.49	27.94	28.10	7057668
2016-07-28	28.29	28.39	28.00	28.14	4746342
2016-07-29	28.10	28.10	27.66	27.78	7366554
2016-08-01	28.35	28.75	28.35	28.62	7328245
2016-08-02	28.49	28.49	28.06	28.16	6088473
2016-08-03	28.08	28.24	27.91	28.16	3871974
2016-08-04	28.22	28.43	28.12	28.40	3164950
2016-08-05	28.65	28.85	28.63	28.79	5573012
2016-08-08	28.76	29.14	28.71	29.09	8731717
2016-08-09	29.18	29.43	29.14	29.40	6660594
2016-08-10	29.42	29.45	29.18	29.22	8229136
2016-08-11	29.14	29.37	28.80	29.14	9134028
2016-08-12	29.17	29.27	29.06	29.24	3481811
2016-08-15	29.38	29.45	29.31	29.39	3186985
2016-08-16	29.16	29.20	28.98	29.08	5914424
2016-08-17	29.00	29.00	28.74	28.98	6996833
2016-08-18	28.91	29.20	28.84	29.16	4254186
2016-08-19	28.63	28.69	28.51	28.64	6241766
2016-08-22	28.30	28.48	28.22	28.40	6415428
2016-08-23	28.60	28.69	28.46	28.50	5501781
2016-08-24	28.57	28.60	28.34	28.39	5391515
2016-08-25	28.63	28.84	28.52	28.60	6388944
2016-08-26	28.60	28.90	28.43	28.64	5267578
2016-08-29	28.58	28.77	28.56	28.70	3143908
2016-08-30	28.59	28.69	28.53	28.62	5001825
2016-08-31	28.76	28.98	28.67	28.74	4674693
2016-09-01	28.69	29.03	28.63	28.96	6066583
2016-09-02	29.10	29.21	29.03	29.14	6050234
2016-09-06	29.51	29.72	29.30	29.49	6433030
2016-09-07	30.35	30.55	29.78	29.82	14429833
2016-09-08	29.90	29.92	29.64	29.79	6361610
2016-09-09	29.30	29.33	28.55	28.59	8325613
2016-09-12	28.55	29.04	28.20	28.99	5844468
2016-09-13	28.71	28.78	28.31	28.49	6857843
2016-09-14	28.52	28.76	28.36	28.62	5088662
2016-09-15	28.61	29.27	28.61	29.18	6321109
2016-09-16	29.13	29.22	28.77	28.91	7329268
2016-09-19	29.91	30.12	29.87	29.93	7696444
2016-09-20	30.16	30.24	29.89	29.90	5763307
2016-09-21	30.09	30.56	30.05	30.50	8097188
2016-09-22	30.76	30.95	30.51	30.66	5329040
2016-09-23	30.65	30.67	30.02	30.12	7959831
2016-09-26	30.02	30.07	29.71	29.84	4363343
2016-09-27	29.80	30.43	29.65	30.40	5707151
2016-09-28	30.47	30.50	30.13	30.33	4125090
2016-09-29	30.31	30.65	30.17	30.40	5985779
2016-09-30	30.29	30.68	30.23	30.59	5725693
2016-10-03	30.64	30.81	30.57	30.72	4198468
2016-10-04	30.82	30.92	30.36	30.39	5104812
2016-10-05	30.67	30.71	30.50	30.53	6205007
2016-10-06	30.70	30.81	30.38	30.77	4099895
2016-10-07	30.88	31.21	30.65	31.18	5753514
2016-10-10	31.19	31.48	31.16	31.28	7810549
2016-10-11	30.99	30.99	30.51	30.73	10157575
2016-10-12	30.90	31.41	30.70	31.35	9586959
2016-10-13	30.93	30.93	29.52	30.53	17322963
2016-10-14	31.06	31.27	30.57	30.66	9822916
2016-10-17	30.52	30.76	30.38	30.57	7598444
2016-10-18	30.91	30.98	30.69	30.86	5487488
2016-10-19	30.95	31.04	30.66	30.98	6733019
2016-10-20	30.93	31.15	30.80	31.06	7329782
2016-10-21	30.92	31.14	30.76	31.08	3817061
2016-10-24	31.14	31.41	31.08	31.41	3768927
2016-10-25	31.40	31.62	31.38	31.55	3214676
2016-10-26	31.19	31.43	31.07	31.21	4121511
2016-10-27	31.23	31.26	30.75	30.77	6243225
2016-10-28	30.94	31.10	30.76	30.77	5210861
2016-10-31	30.93	31.13	30.84	31.10	3212296
2016-11-01	31.12	31.20	30.48	30.71	5815756
2016-11-02	30.67	30.73	30.24	30.39	5274661
2016-11-03	30.35	30.50	30.18	30.28	4890779
2016-11-04	30.21	30.45	30.02	30.24	4431882
2016-11-07	30.72	31.38	30.68	31.35	3981767
2016-11-08	31.20	31.50	31.01	31.34	4077127
2016-11-09	30.64	30.99	30.31	30.59	8996714
2016-11-10	30.55	30.55	29.37	29.44	10104303
2016-11-11	29.06	30.08	28.76	29.93	7506757
2016-11-14	29.28	29.60	28.81	28.85	8551447
2016-11-15	29.31	29.44	28.77	29.20	11135722
2016-11-16	29.09	29.90	29.09	29.86	8803196
2016-11-17	30.00	30.02	29.35	29.47	7065077
2016-11-18	29.43	29.57	29.19	29.47	5136592
2016-11-21	29.60	29.74	29.46	29.65	4477133
2016-11-22	29.97	30.15	29.77	29.91	8937523
2016-11-23	29.90	30.13	29.74	29.89	4118385
2016-11-25	29.75	29.81	29.61	29.66	2101788
2016-11-28	29.71	29.94	29.54	29.66	5434987
2016-11-29	29.58	29.75	29.14	29.55	9254560
2016-11-30	29.55	29.82	29.40	29.69	6403389
2016-12-01	29.50	29.52	28.34	28.55	12499610
2016-12-02	28.52	28.87	28.39	28.86	5195837
2016-12-05	28.94	29.29	28.87	29.02	3953100
2016-12-06	29.31	29.61	29.20	29.51	4336213
2016-12-07	29.48	29.94	29.25	29.93	3911643
2016-12-08	30.27	30.27	29.86	30.04	4094636
2016-12-09	30.32	30.63	29.96	30.12	4387360
2016-12-12	29.97	29.97	29.63	29.90	3428015
2016-12-13	30.06	30.64	30.03	30.36	5857745
2016-12-14	30.26	30.39	29.85	29.87	6108382
2016-12-15	30.16	30.29	30.03	30.16	5075048
2016-12-16	30.05	30.08	29.39	29.48	6662101
2016-12-19	29.49	29.54	29.17	29.27	6156993
2016-12-20	29.35	29.56	29.14	29.31	5570764
2016-12-21	29.23	29.28	28.91	29.14	6267517
2016-12-22	28.99	29.00	28.50	28.74	7455858
2016-12-23	28.78	29.13	28.69	29.05	4853558
2016-12-27	29.00	29.23	29.00	29.10	3083027
2016-12-28	29.26	29.32	29.04	29.12	3663318
2016-12-29	28.99	29.16	28.81	29.13	5323912
2016-12-30	29.20	29.23	28.62	28.75	4862758
2017-01-03	29.25	29.51	29.06	29.31	6280949
2017-01-04	29.39	29.46	29.20	29.30	4391827
2017-01-05	29.53	29.91	29.52	29.80	4775659
2017-01-06	29.74	29.85	29.46	29.63	4878679
2017-01-09	29.79	30.14	29.72	30.04	8371702
2017-01-10	30.04	30.30	29.90	30.07	7582006
2017-01-11	29.78	30.20	29.72	30.17	7467348
2017-01-12	29.32	29.86	28.98	29.29	13032233
2017-01-13	29.50	29.65	29.22	29.44	9811059
2017-01-17	29.61	29.65	29.46	29.62	7679820
2017-01-18	29.55	29.68	29.44	29.49	7692832
2017-01-19	29.49	29.69	29.39	29.63	8493636
2017-01-20	29.62	30.26	29.57	30.07	7399443
2017-01-23	30.31	30.49	30.21	30.33	6959757
2017-01-24	30.53	30.90	30.51	30.82	7213631
2017-01-25	31.10	31.33	30.94	31.31	8025786
2017-01-26	31.26	31.45	31.01	31.11	8308744
2017-01-27	31.17	31.35	31.00	31.25	5982155
2017-01-30	31.07	31.20	30.94	31.19	7253488
2017-01-31	31.04	31.16	30.73	30.91	6263109
2017-02-01	31.24	31.31	30.84	31.08	5036933
2017-02-02	30.71	30.89	30.62	30.78	5794851
2017-02-03	30.96	31.08	30.80	30.97	5249055
2017-02-06	30.95	30.95	30.70	30.87	3523782
2017-02-07	30.91	30.97	30.50	30.52	6209523
2017-02-08	30.69	30.70	30.29	30.33	7776557
2017-02-09	30.43	30.50	30.17	30.21	8547071
2017-02-10	30.44	30.81	30.35	30.71	6749381
2017-02-13	30.94	31.80	30.94	31.69	10203796
2017-02-14	31.47	31.47	31.11	31.33	5208672
2017-02-15	31.50	31.80	31.50	31.75	4577660
2017-02-16	31.72	32.49	31.63	32.32	13197401
2017-02-17	32.10	32.38	32.02	32.34	7518202
2017-02-21	32.39	32.47	32.18	32.33	5475451
2017-02-22	32.20	32.20	31.91	32.07	5296188
2017-02-23	32.15	32.15	31.73	31.75	5291158
2017-02-24	31.61	31.92	31.47	31.92	3687442
2017-02-27	31.82	31.82	31.48	31.53	5841876
2017-02-28	31.59	31.68	31.40	31.47	6041116
2017-03-01	31.42	31.60	31.26	31.58	4910326
2017-03-02	31.19	31.24	30.79	30.87	8561117
2017-03-03	30.87	30.92	30.54	30.85	6120841
2017-03-06	30.80	30.94	30.71	30.85	5467399
2017-03-07	31.01	31.40	30.96	31.31	7013994
2017-03-08	31.47	31.52	31.20	31.22	4528784
2017-03-09	30.89	31.06	30.72	30.98	6120816
2017-03-10	30.87	31.08	30.82	31.06	5655317
2017-03-13	31.27	31.57	31.24	31.50	3965662
2017-03-14	31.38	31.47	31.20	31.21	5967192
2017-03-15	31.38	32.03	31.34	31.91	4571355
2017-03-16	32.25	32.47	32.20	32.41	6489041
2017-03-17	32.60	32.76	32.44	32.59	6199781
2017-03-20	32.80	33.11	32.71	32.85	5126661
2017-03-21	33.24	33.53	32.44	32.48	9159927
2017-03-22	32.57	32.85	32.48	32.69	6713640
2017-03-23	32.47	32.66	32.37	32.56	5909945
2017-03-24	32.73	33.10	32.61	32.81	5899906
2017-03-27	32.85	33.26	32.78	33.17	5661521
2017-03-28	33.36	33.43	33.13	33.35	4526984
2017-03-29	32.95	32.97	32.77	32.93	4083871
2017-03-30	32.84	33.15	32.78	33.07	3890607
2017-03-31	32.70	32.94	32.57	32.84	4853500
2017-04-03	32.94	33.00	32.71	32.89	4283192
2017-04-04	32.80	32.95	32.77	32.86	3756618
2017-04-05	33.06	33.33	32.87	32.90	5112922
2017-04-06	32.88	32.94	32.73	32.86	3990764
2017-04-07	32.86	33.04	32.77	32.87	3366324
2017-04-10	32.87	32.87	32.42	32.52	4937130
2017-04-11	32.69	32.69	31.98	32.40	6293842
2017-04-12	32.47	32.64	32.02	32.28	6136523
2017-04-13	32.10	32.45	31.82	31.83	8781700
2017-04-17	32.04	32.07	31.77	32.03	6918880
2017-04-18	31.76	31.86	31.63	31.79	5468626
2017-04-19	31.92	31.95	31.49	31.61	4739227
2017-04-20	31.77	31.87	31.64	31.79	4237703
2017-04-21	32.09	32.14	31.95	32.08	4530434
2017-04-24	32.58	32.80	32.49	32.70	5717001
2017-04-25	32.76	33.18	32.75	33.07	5614252
2017-04-26	33.06	33.11	32.82	33.00	6027736
2017-04-27	33.11	33.30	33.01	33.02	5625922
2017-04-28	33.15	33.25	33.04	33.07	5250480
2017-05-01	33.16	33.41	33.14	33.40	4015111
2017-05-02	33.57	33.99	33.57	33.93	5989250
2017-05-03	33.88	34.29	33.84	34.29	6660751
2017-05-04	34.19	34.19	33.97	34.14	5697330
2017-05-05	34.16	34.44	34.03	34.42	5249755
2017-05-08	34.70	35.10	34.63	34.98	6907216
2017-05-09	35.13	35.46	35.13	35.41	7298435
2017-05-10	35.27	35.63	35.08	35.41	9936883
2017-05-11	35.62	35.80	35.37	35.56	6648927
2017-05-12	35.50	35.52	35.25	35.37	4904992
2017-05-15	35.36	35.39	34.88	35.06	9784814
2017-05-16	35.01	35.03	34.80	35.03	6046158
2017-05-17	34.80	34.81	34.39	34.42	8128110
2017-05-18	34.44	35.00	34.41	34.90	8303811
2017-05-19	35.08	35.23	34.94	35.20	7283305
2017-05-22	35.39	35.51	35.26	35.40	5914195
2017-05-23	35.39	35.49	35.30	35.40	6612836
2017-05-24	35.42	35.59	35.34	35.52	7812518
2017-05-25	35.66	35.79	35.49	35.57	4515092
2017-05-26	35.55	35.58	35.33	35.51	3109806
2017-05-30	35.68	35.81	35.48	35.78	4219665
2017-05-31	35.32	35.36	35.10	35.36	7663054
2017-06-01	35.70	35.92	35.53	35.89	6016655
2017-06-02	35.91	36.23	35.85	36.18	5779165
2017-06-05	36.56	36.67	36.30	36.39	4819648
2017-06-06	36.38	36.58	36.24	36.43	5028015
2017-06-07	36.59	36.71	36.38	36.46	6537735
2017-06-08	36.75	36.90	36.54	36.83	7593889
2017-06-09	36.58	36.70	35.20	35.79	12040062
2017-06-12	35.20	35.61	35.01	35.24	11056970
2017-06-13	35.46	35.59	35.25	35.56	4969399
2017-06-14	35.47	35.77	35.37	35.65	7016396
2017-06-15	35.11	35.47	35.01	35.44	4623309
2017-06-16	35.87	35.95	35.72	35.87	7432352
2017-06-19	36.13	36.36	36.07	36.21	4523705
2017-06-20	36.52	36.75	36.12	36.13	4987440
2017-06-21	36.21	36.78	36.21	36.71	6329396
2017-06-22	36.72	36.92	36.63	36.71	6273425
2017-06-23	36.72	36.78	36.54	35.57	5558572
2017-06-26	36.44	36.52	35.92	36.13	10127615
2017-06-27	35.79	35.79	34.97	35.09	8081100
2017-06-28	35.27	35.39	34.75	35.35	8306283
2017-06-29	35.23	35.23	34.53	34.81	7332192
2017-06-30	34.84	35.09	34.70	34.96	5177973
2017-07-03	35.04	35.17	34.83	34.88	4470564
2017-07-05	35.08	35.08	34.63	34.82	9222161
2017-07-06	34.50	34.64	34.31	34.50	6493657
2017-07-07	34.55	34.67	34.48	34.63	7937778
2017-07-10	34.61	35.16	34.55	35.00	7779710
2017-07-11	35.43	35.43	35.05	35.38	9300763
2017-07-12	35.65	35.80	35.50	35.69	9211166
2017-07-13	35.46	36.16	35.46	36.15	9943903
2017-07-14	36.13	36.35	35.98	36.25	7196612
2017-07-17	36.03	36.06	35.64	35.91	4649764
2017-07-18	35.88	36.04	35.72	35.87	6185349
2017-07-19	36.06	36.42	36.06	36.41	7033801
2017-07-20	36.41	36.41	36.08	36.10	6996645
2017-07-21	36.06	36.06	35.70	35.85	5023538
2017-07-24	36.11	36.22	36.01	36.22	6842121
2017-07-25	36.01	36.25	35.97	36.10	5276273
2017-07-26	36.10	36.25	35.94	36.22	4342219
2017-07-27	36.54	36.61	35.96	36.18	7243255
2017-07-28	36.05	36.07	35.70	35.86	3678436
2017-07-31	36.03	36.40	35.86	35.96	7757551
2017-08-01	35.95	35.99	35.71	35.84	5437296
2017-08-02	36.40	36.47	35.86	36.07	6064598
2017-08-03	36.11	36.11	35.65	35.79	3919814
2017-08-04	35.93	36.08	35.76	36.03	4071429
2017-08-07	36.26	36.82	36.26	36.79	4860155
2017-08-08	36.71	36.96	36.64	36.70	3301186
2017-08-09	36.20	36.47	36.03	36.46	3153684
2017-08-10	36.00	36.03	35.34	35.34	5605361
2017-08-11	35.52	36.20	35.43	36.14	4291140
2017-08-14	36.03	36.10	35.85	36.05	3875591
2017-08-15	36.19	36.49	36.09	36.42	3820354
2017-08-16	36.20	36.44	36.14	36.34	3231975
2017-08-17	36.30	36.34	35.77	35.79	3324029
2017-08-18	36.00	36.11	35.61	35.86	3692805
2017-08-21	35.91	36.01	35.63	35.98	3588093
2017-08-22	36.47	36.67	36.34	36.52	3202347
2017-08-23	36.47	36.60	36.37	36.58	2956378
2017-08-24	36.78	36.93	36.58	36.83	4544481
2017-08-25	36.93	37.06	36.75	36.85	2975170
2017-08-28	36.59	36.87	36.57	36.77	2199900
2017-08-29	36.52	36.97	36.50	36.88	2997720
2017-08-30	36.88	37.08	36.80	36.93	2838901
2017-08-31	36.95	36.98	36.70	36.97	4288624
2017-09-01	37.00	37.24	36.91	37.22	4100025
2017-09-05	37.25	37.40	36.65	36.85	7122960
2017-09-06	37.06	37.37	37.00	37.27	4187690
2017-09-07	37.24	37.54	37.18	37.54	3597478
2017-09-08	37.57	37.68	37.35	37.50	5581770
2017-09-11	37.39	37.88	37.35	37.84	6920120
2017-09-12	37.85	37.94	37.65	37.86	3524498
2017-09-13	37.67	37.79	37.49	37.53	4983362
2017-09-14	37.50	37.73	37.37	37.38	5799027
2017-09-15	37.52	37.67	37.40	37.65	7245628
2017-09-18	37.87	38.12	37.83	38.07	6179576
2017-09-19	38.18	38.43	38.13	38.30	6559354
2017-09-20	38.36	38.39	37.44	37.82	7961106
2017-09-21	37.79	38.33	37.67	38.24	8458047
2017-09-22	37.70	37.83	37.59	37.77	4529917
2017-09-25	37.50	37.50	36.86	37.07	5895009
2017-09-26	37.09	37.32	36.93	37.14	5995371
2017-09-27	37.29	37.36	37.01	37.25	4802693
2017-09-28	36.96	37.10	36.79	37.05	7618715
2017-09-29	37.26	37.60	37.26	37.55	3818547
2017-10-02	37.83	38.18	37.77	38.13	5096809
2017-10-03	38.36	38.47	38.25	38.44	3727057
2017-10-04	38.25	38.34	38.13	38.27	2717195
2017-10-05	38.66	38.85	38.39	38.46	4456909
2017-10-06	38.41	38.48	38.21	38.46	3086863
2017-10-09	38.60	38.81	38.50	38.77	31428751
2017-10-10	39.11	39.16	38.82	38.97	4111991
2017-10-11	39.80	40.39	39.68	40.35	9015413
2017-10-12	40.49	40.66	40.32	40.44	5524109
2017-10-13	40.70	40.86	40.63	40.82	3913103
2017-10-16	40.88	40.92	40.65	40.89	2706993
2017-10-17	40.83	41.25	40.54	41.25	7582747
2017-10-18	41.40	41.72	40.93	41.50	6653232
2017-10-19	41.02	41.29	40.50	41.07	5710460
2017-10-20	41.02	41.12	40.83	41.12	5251571
2017-10-23	41.37	41.48	41.11	41.21	5092423
2017-10-24	41.26	41.38	40.97	41.32	4251596
2017-10-25	41.30	41.41	40.70	41.16	3360037
2017-10-26	41.18	41.34	41.07	41.20	3651466
2017-10-27	41.48	42.18	41.42	42.15	4822846
2017-10-30	42.36	42.66	42.08	42.13	5200814
2017-10-31	42.18	42.52	42.10	42.33	3704526
2017-11-01	42.48	42.50	41.86	42.10	4235662
2017-11-02	42.09	42.24	41.95	42.15	3255811
2017-11-03	41.90	42.23	41.59	42.19	6140948
2017-11-06	42.19	42.48	42.08	42.43	5650521
2017-11-07	42.64	42.71	42.26	42.51	2761604
2017-11-08	42.42	42.54	42.21	42.43	2378442
2017-11-09	42.14	42.22	41.29	41.64	4680110
2017-11-10	41.79	41.82	41.59	41.72	5333896
2017-11-13	41.72	42.01	41.51	42.01	2221998
2017-11-14	41.78	41.89	41.51	41.86	2799385
2017-11-15	41.39	41.65	41.28	41.54	3417302
2017-11-16	41.75	42.24	41.75	42.10	3304473
2017-11-17	42.24	42.42	41.97	42.07	3701985
2017-11-20	42.07	42.28	41.96	42.21	4455289
2017-11-21	42.62	42.87	42.55	42.58	3668453
2017-11-22	42.59	42.74	42.29	42.41	2768619
2017-11-24	42.67	43.02	42.61	42.99	1499721
2017-11-27	41.67	41.68	41.06	41.09	8188431
2017-11-28	41.03	41.22	40.81	40.93	4864810
2017-11-29	40.88	40.91	39.24	39.41	11796086
2017-11-30	39.60	39.74	39.17	39.60	9357112
2017-12-01	39.95	39.99	39.00	39.70	7192236
2017-12-04	40.05	40.13	39.30	39.39	7108967
2017-12-05	39.20	39.52	38.93	39.20	4503993
2017-12-06	38.96	39.09	38.52	38.68	8622306
2017-12-07	38.75	39.03	38.61	39.01	11285390
2017-12-08	39.38	39.55	38.95	39.00	5071586
2017-12-11	39.19	39.58	39.18	39.37	5272454
2017-12-12	39.22	39.38	39.08	39.30	5488141
2017-12-13	39.47	39.49	39.22	39.29	4227133
2017-12-14	39.50	39.65	39.32	39.40	4737706
2017-12-15	39.40	39.62	39.25	39.50	7156382
2017-12-18	39.38	39.47	39.20	39.40	5746869
2017-12-19	39.21	39.41	39.12	39.34	4455244
2017-12-20	39.38	39.61	39.18	39.44	6330143
2017-12-21	39.56	39.66	39.20	39.23	3563137
2017-12-22	39.60	39.63	39.30	39.63	2523571
2017-12-26	39.31	39.31	38.81	38.95	2861466
2017-12-27	39.00	39.11	38.88	39.08	3092902
2017-12-28	39.51	39.89	39.40	39.74	4279525
2017-12-29	39.85	40.22	39.65	39.65	3870851
2018-01-02	40.51	41.05	40.42	41.02	4983999
2018-01-03	41.59	41.81	41.44	41.71	6963207
2018-01-04	41.92	42.00	41.45	41.49	4876605
2018-01-05	41.89	42.57	41.79	42.46	5330763
2018-01-08	42.40	42.48	42.19	42.44	3538166
2018-01-09	42.49	42.50	42.13	42.18	5729886
2018-01-10	41.35	41.45	40.72	41.30	7102744
2018-01-11	41.22	41.40	40.95	41.03	5701803
2018-01-12	41.04	41.30	40.76	41.19	5028042
2018-01-16	42.01	42.35	41.81	42.23	9081596
2018-01-17	42.66	43.27	42.50	43.13	7117676
2018-01-18	43.86	44.85	43.50	44.57	11866214
2018-01-19	45.07	45.54	44.58	44.67	6543691
2018-01-22	46.00	46.40	45.94	46.38	8335803
2018-01-23	46.48	46.57	46.06	46.28	5659918
2018-01-24	45.64	45.67	45.25	45.33	7400619
2018-01-25	45.71	45.78	45.04	45.10	7655744
2018-01-26	45.50	45.74	45.03	45.72	7057308
2018-01-29	45.47	45.69	45.20	45.40	11604440
2018-01-30	44.57	45.03	44.40	44.88	10224612
2018-01-31	45.43	45.80	45.12	45.31	6333308
2018-02-01	45.33	45.93	45.30	45.45	6706450
2018-02-02	45.01	45.32	44.45	44.51	12051826
2018-02-05	44.05	44.81	42.81	42.95	11748286
2018-02-06	42.27	43.70	42.10	43.59	13414082
2018-02-07	42.99	42.99	41.88	41.88	15239465
2018-02-08	42.11	42.12	40.36	40.36	11356007
2018-02-09	40.74	41.68	39.96	41.47	10588441
2018-02-12	42.03	42.79	41.96	42.53	6573345
2018-02-13	42.54	42.66	41.88	42.38	5831887
2018-02-14	42.17	43.09	41.92	43.05	6860094
2018-02-15	43.52	43.75	42.75	43.52	6116541
2018-02-16	43.35	43.96	43.31	43.48	4792140
2018-02-20	43.08	44.16	43.00	43.74	9291660
2018-02-21	43.66	43.82	42.87	42.89	6612592
2018-02-22	42.67	42.74	42.18	42.39	7983977
2018-02-23	43.39	43.90	43.11	43.90	7204907
2018-02-26	44.11	44.41	43.80	44.41	3897607
2018-02-27	44.05	44.30	43.61	43.62	5999145
2018-02-28	43.67	43.91	43.29	43.35	6400130
2018-03-01	43.35	43.56	42.31	42.72	7792448
2018-03-02	42.39	43.05	42.15	43.01	4819615
2018-03-05	43.05	43.76	42.87	43.49	5977197
2018-03-06	44.34	44.40	43.43	43.54	8632022
2018-03-07	43.31	44.28	43.18	44.20	4482853
2018-03-08	44.30	44.39	43.59	43.80	7092396
2018-03-09	44.05	44.60	43.52	44.59	8336201
2018-03-12	44.79	45.35	44.75	45.22	5176080
2018-03-13	45.50	45.75	44.91	44.99	5842276
2018-03-14	45.43	45.45	44.83	45.15	4300486
2018-03-15	45.10	45.65	44.89	45.31	3942214
2018-03-16	45.00	45.52	44.93	44.97	8125628
2018-03-19	44.72	44.87	44.19	44.60	5116451
2018-03-20	44.70	44.91	44.52	44.83	6404225
2018-03-21	44.57	44.85	44.25	44.70	7036362
2018-03-22	44.10	44.37	43.69	43.69	6318484
2018-03-23	43.63	43.73	42.58	42.58	5923485
2018-03-26	43.81	44.28	43.18	44.27	5395299
2018-03-27	44.72	44.84	43.13	43.29	6994993
2018-03-28	42.98	43.17	42.44	42.69	8563120
2018-03-29	43.00	43.92	42.96	43.76	7758880
2018-04-02	43.34	43.59	42.42	42.50	6361231
2018-04-03	44.27	44.28	43.03	43.48	6174460
2018-04-04	42.37	43.94	42.35	43.94	5497422
2018-04-05	44.03	44.23	43.14	43.32	6115059
2018-04-06	42.88	43.17	42.26	42.42	5133141
2018-04-09	43.09	44.04	42.91	43.07	6696449
2018-04-10	43.87	44.22	43.03	43.58	5786914
2018-04-11	43.25	43.79	43.25	43.38	4788035
2018-04-12	43.33	43.85	43.05	43.85	7574742
2018-04-13	43.69	43.74	42.56	42.65	5749861
2018-04-16	42.81	43.01	42.68	42.87	5206940
2018-04-17	42.09	42.36	41.77	42.31	9831052
2018-04-18	42.10	42.26	41.21	41.92	8947352
2018-04-19	39.93	40.08	39.11	39.53	27526972
2018-04-20	39.37	39.54	38.82	38.95	15313274
2018-04-23	38.96	39.08	38.53	38.75	11178257
2018-04-24	39.04	39.21	38.30	38.75	13003961
2018-04-25	38.36	38.49	38.02	38.17	12359238
2018-04-26	38.08	38.56	38.08	38.17	7685776
2018-04-27	38.74	38.74	37.99	38.17	8276074
2018-04-30	38.69	38.84	38.38	38.45	7968006
2018-05-01	38.34	38.94	38.26	38.93	5506982
2018-05-02	38.60	38.60	37.65	37.75	11522180
2018-05-03	37.55	38.19	37.30	38.10	7021462
2018-05-04	38.00	38.66	37.94	38.59	9474019
2018-05-07	38.45	38.65	38.24	38.45	4590052
2018-05-08	38.98	39.38	38.94	39.18	8116627
2018-05-09	39.37	39.46	39.16	39.35	5861370
2018-05-10	39.57	39.87	39.44	39.77	7957866
2018-05-11	40.04	40.18	39.64	39.91	4184397
2018-05-14	40.13	40.55	39.88	39.95	5014043
2018-05-15	39.36	39.40	38.96	39.30	5622821
2018-05-16	39.40	39.83	39.28	39.79	7671542
2018-05-17	39.07	39.24	38.67	38.96	7964248
2018-05-18	38.47	38.55	38.28	38.42	7783854
2018-05-21	39.34	39.70	39.12	39.47	7902158
2018-05-22	39.47	39.79	39.45	39.64	5752013
2018-05-23	39.14	39.65	39.09	39.65	4815439
2018-05-24	39.37	39.45	38.78	39.27	7930841
2018-05-25	39.10	39.49	38.93	39.30	5403034
2018-05-29	38.49	38.56	38.03	38.16	7198184
2018-05-30	38.30	38.40	38.07	38.34	8413407
2018-05-31	38.33	38.86	38.29	38.70	8129402
2018-06-01	38.99	39.20	38.80	39.20	5969953
2018-06-04	39.85	40.00	39.67	39.97	8927244
2018-06-05	39.70	39.86	39.40	39.54	6345937
2018-06-06	39.85	39.93	39.56	39.56	9829721
2018-06-07	39.56	39.94	39.46	39.52	8216851
2018-06-08	39.16	39.16	38.52	38.93	8081251
2018-06-11	39.00	39.15	38.76	38.76	4511611
2018-06-12	39.13	39.36	38.98	39.20	6582572
2018-06-13	39.73	39.89	39.05	39.05	9616631
2018-06-14	39.03	39.07	38.60	38.60	7636002
2018-06-15	38.82	38.94	38.55	38.69	11235657
2018-06-18	38.31	38.36	37.84	38.25	8924151
2018-06-19	37.70	37.97	37.35	37.56	9848939
2018-06-20	38.34	38.59	38.01	38.35	8668618
2018-06-21	37.87	38.01	37.55	37.62	9246739
2018-06-22	38.27	38.31	37.97	38.12	10407382
2018-06-25	36.30	36.56	36.05	36.51	10528119
2018-06-26	36.33	36.70	36.11	36.46	8817159
2018-06-27	36.25	36.32	35.51	35.51	8798342
2018-06-28	35.50	35.94	35.35	35.94	7199048
2018-06-29	36.55	36.77	36.44	36.56	8091467
2018-07-02	36.21	36.57	36.04	36.54	7365505
2018-07-03	36.39	36.61	36.35	36.39	6512599
2018-07-05	36.40	36.60	36.24	36.59	9231130
2018-07-06	36.82	37.35	36.76	37.27	7260331
2018-07-09	37.87	38.04	37.57	37.83	7124209
2018-07-10	37.47	37.95	37.47	37.93	7211545
2018-07-11	37.33	37.35	36.90	36.97	7316218
2018-07-12	37.33	37.59	37.20	37.31	5275251
2018-07-13	37.54	37.80	37.48	37.77	4947684
2018-07-16	37.88	37.89	37.65	37.79	5399217
2018-07-17	37.50	38.12	37.35	38.04	6238488
2018-07-18	38.04	38.47	37.88	38.41	10532157
2018-07-19	39.44	40.39	38.62	39.81	17762344
2018-07-20	39.99	40.85	39.84	40.73	14481042
2018-07-23	40.82	40.98	40.63	40.74	6832856
2018-07-24	41.10	41.21	40.38	40.39	7018282
2018-07-25	40.53	40.90	40.31	40.89	7722415
2018-07-26	40.70	40.94	40.44	40.82	8476564
2018-07-27	40.94	41.92	40.94	41.45	9468457
2018-07-30	41.45	41.52	40.89	41.09	5174338
2018-07-31	41.26	41.58	41.09	41.21	4908316
2018-08-01	41.44	41.73	41.32	41.71	6115340
2018-08-02	41.10	41.65	41.00	41.55	4669358
2018-08-03	41.64	41.95	41.56	41.69	4575207
2018-08-06	41.20	41.42	41.00	41.07	7245800
2018-08-07	41.07	41.25	40.84	41.24	7494935
2018-08-08	41.56	42.11	41.45	41.97	5089555
2018-08-09	41.94	41.95	41.68	41.84	4513334
2018-08-10	41.30	41.30	40.79	41.03	7053201
2018-08-13	40.69	40.99	40.47	40.71	6708559
2018-08-14	41.00	41.19	40.87	40.91	5339319
2018-08-15	40.45	40.55	40.12	40.45	6052813
2018-08-16	40.45	40.73	40.37	40.41	5544010
2018-08-17	40.19	40.22	39.79	40.13	7897279
2018-08-20	40.02	40.25	39.90	40.10	4156825
2018-08-21	40.37	41.04	40.36	40.89	6075469
2018-08-22	40.85	41.05	40.54	40.90	5512712
2018-08-23	41.30	41.35	40.68	40.68	4126100
2018-08-24	40.93	41.41	40.83	41.24	4231971
2018-08-27	41.43	41.71	41.37	41.53	5733031
2018-08-28	42.39	42.76	42.25	42.35	10683520
2018-08-29	43.19	44.38	43.09	44.13	12278199
2018-08-30	44.35	44.49	43.41	43.46	7826396
2018-08-31	43.12	43.61	42.96	43.60	8782907
2018-09-04	43.26	44.12	43.19	44.11	8174946
2018-09-05	44.09	44.57	44.02	44.22	7262563
2018-09-06	43.94	44.07	43.58	44.05	10424877
2018-09-07	44.00	45.24	43.98	44.88	14256084
2018-09-10	45.00	45.06	44.52	44.62	6824925
2018-09-11	43.64	44.57	43.58	44.55	12509668
2018-09-12	43.92	44.30	43.82	43.94	10303817
2018-09-13	43.99	43.99	43.27	43.43	9624463
2018-09-14	44.02	44.56	43.95	44.41	5295417
2018-09-17	43.63	44.14	43.47	43.76	6210327
2018-09-18	43.50	44.09	43.35	43.56	8814246
2018-09-19	44.20	44.39	43.74	44.02	6393206
2018-09-20	44.25	44.43	43.90	44.17	4727951
2018-09-21	44.25	44.41	44.02	44.06	6668649
2018-09-24	43.84	44.94	43.79	44.89	8229157
2018-09-25	44.80	44.91	44.13	44.17	6678269
2018-09-26	44.25	44.73	44.25	44.27	4564383
2018-09-27	44.60	45.23	44.58	44.76	6712091
2018-09-28	44.50	44.62	43.97	44.16	7727678
2018-10-01	44.55	44.96	44.42	44.66	5029837
2018-10-02	43.75	43.99	43.45	43.62	5440303
2018-10-03	44.04	44.24	43.57	43.96	5631207
2018-10-04	43.07	43.08	41.97	42.43	7885146
2018-10-05	41.88	42.07	41.17	41.63	7921383
2018-10-08	40.76	41.17	40.40	40.96	7761763
2018-10-09	41.00	41.30	40.58	40.90	5679127
2018-10-10	40.35	40.44	39.35	39.35	12853511
2018-10-11	38.50	39.60	38.33	38.94	10209134
2018-10-12	40.14	40.58	39.19	39.66	7578911
2018-10-15	39.47	39.59	38.72	38.75	8208953
2018-10-16	39.84	40.06	39.40	40.01	10748152
2018-10-17	40.00	40.09	39.18	39.57	8173649
2018-10-18	39.80	39.95	38.46	38.54	9555582
2018-10-19	39.16	39.32	38.34	38.45	11266228
2018-10-22	39.19	39.23	38.54	38.72	8165672
2018-10-23	37.42	38.18	37.26	38.00	12349962
2018-10-24	37.56	37.56	36.43	36.48	13312718
2018-10-25	36.78	37.55	36.49	37.39	9927283
2018-10-26	36.55	37.29	36.14	36.67	11973228
2018-10-29	37.17	37.41	35.97	36.33	8269528
2018-10-30	36.84	37.80	36.67	37.78	12106392
2018-10-31	38.69	38.99	38.03	38.10	12610907
2018-11-01	38.78	39.08	38.39	39.05	14348581
2018-11-02	39.18	39.49	38.43	38.78	9736505
2018-11-05	38.72	38.82	38.31	38.48	8591862
2018-11-06	38.50	38.85	38.42	38.73	8578097
2018-11-07	39.29	39.30	38.72	39.18	6568768
2018-11-08	38.79	39.06	38.69	38.70	7953651
2018-11-09	38.09	38.39	37.81	38.07	5975376
2018-11-12	37.86	37.92	37.01	37.06	11666706
2018-11-13	37.39	38.12	37.24	37.40	15057118
2018-11-14	38.20	38.34	37.37	37.84	10404893
2018-11-15	38.07	38.57	37.89	38.52	10840370
2018-11-16	37.07	37.20	36.66	36.87	16382423
2018-11-19	36.64	36.68	35.96	36.05	15191679
2018-11-20	35.40	35.99	35.22	35.64	11673471
2018-11-21	36.42	36.72	36.14	36.17	7013073
2018-11-23	35.83	36.20	35.75	35.96	2320492
2018-11-26	36.71	36.89	36.47	36.84	7077608
2018-11-27	36.39	36.82	36.39	36.80	6870309
2018-11-28	37.27	38.02	37.07	38.01	8380230
2018-11-29	37.95	38.37	37.87	37.93	7056653
2018-11-30	37.24	37.60	37.08	37.59	8734425
2018-12-03	38.82	39.00	38.38	38.73	7455797
2018-12-04	38.53	38.78	37.43	37.44	13321361
2018-12-06	35.70	36.86	35.61	36.86	12075830
2018-12-07	36.65	36.94	36.14	36.52	10802713
2018-12-10	36.31	36.83	36.08	36.43	12439158
2018-12-11	37.24	37.35	36.30	36.70	8635840
2018-12-12	37.61	37.70	37.27	37.38	8405361
2018-12-13	37.49	37.66	37.19	37.33	5825943
2018-12-14	36.80	37.11	36.53	36.53	5969705
2018-12-17	36.63	36.94	36.12	36.22	10733264
2018-12-18	36.61	37.00	36.61	36.76	7100418
2018-12-19	36.62	37.28	36.10	36.23	11786466
2018-12-20	36.41	36.75	35.54	35.88	12540408
2018-12-21	36.64	36.93	35.65	35.71	16981253
2018-12-24	35.56	35.89	35.27	35.29	6288545
2018-12-26	35.33	36.77	35.33	36.76	10063418
2018-12-27	36.20	36.80	35.96	36.78	8688645
2018-12-28	37.13	37.68	37.02	37.14	7368997
2018-12-31	37.43	37.59	36.77	36.91	4600602
2019-01-02	36.20	36.75	36.00	36.52	5273146
2019-01-03	35.34	35.52	34.27	34.36	15998006
2019-01-04	34.46	35.04	34.21	34.97	14178232
2019-01-07	35.01	35.47	34.97	35.23	6850767
2019-01-08	35.11	35.18	34.64	34.94	11462595
2019-01-09	35.33	35.96	35.33	35.61	11770519
2019-01-10	35.46	36.48	35.40	36.42	7894616
2019-01-11	36.45	36.77	36.24	36.61	7232991
2019-01-14	36.13	36.19	35.72	35.76	6146255
2019-01-15	36.04	36.23	35.80	36.04	10165839
2019-01-16	35.90	36.03	35.64	35.64	8727353
2019-01-17	34.92	36.55	34.83	36.29	21917216
2019-01-18	36.24	37.01	36.16	36.84	12905926
2019-01-22	36.50	36.76	36.10	36.37	13381677
2019-01-23	36.53	36.74	36.24	36.49	13918777
2019-01-24	36.88	37.64	36.78	37.64	14094127
2019-01-25	38.00	38.26	37.88	38.14	16763721
2019-01-28	36.92	37.66	36.90	37.44	14086534
2019-01-29	37.29	37.29	36.30	36.33	10101047
2019-01-30	36.81	37.45	36.29	37.38	9281569
2019-01-31	37.31	38.10	37.31	37.62	7633398
2019-02-01	37.75	37.87	37.44	37.57	6438407
2019-02-04	37.50	38.01	37.38	37.94	7283766
2019-02-05	37.92	38.27	37.88	38.25	7314024
2019-02-06	38.42	38.82	38.31	38.74	8795506
2019-02-07	38.37	38.46	37.83	38.12	7916235
2019-02-08	37.71	37.92	37.50	37.79	7147158
2019-02-11	37.92	38.29	37.83	38.29	8860663
2019-02-12	38.64	38.77	38.44	38.64	8831206
2019-02-13	38.37	38.48	38.05	38.13	7155553
2019-02-14	37.92	38.21	37.76	38.06	7782795
2019-02-15	37.91	38.28	37.87	38.09	6257553
2019-02-19	38.22	38.66	38.11	38.46	8105692
2019-02-20	38.93	39.51	38.89	39.00	7178581
2019-02-21	39.07	39.18	38.80	38.98	4607292
2019-02-22	39.12	39.41	39.08	39.39	5117948
2019-02-25	39.87	39.92	39.48	39.58	5101495
2019-02-26	39.41	39.67	39.38	39.60	5587317
2019-02-27	39.51	39.59	39.06	39.45	8194927
2019-02-28	39.12	39.29	39.00	39.05	5705056
2019-03-01	39.36	39.52	39.20	39.39	5299224
2019-03-04	39.33	39.33	38.71	39.15	7081092
2019-03-05	38.95	39.23	38.66	39.02	7192605
2019-03-06	39.06	39.22	38.78	38.79	4433407
2019-03-07	38.77	38.88	38.37	38.63	4231307
2019-03-08	37.95	38.38	37.94	38.20	5066169
2019-03-11	38.23	38.69	38.20	38.64	6005422
2019-03-12	39.05	39.17	38.86	38.90	5580175
2019-03-13	39.22	39.44	39.02	39.21	6086456
2019-03-14	39.00	39.05	38.74	38.82	4935032
2019-03-15	39.41	40.07	39.41	39.65	8871307
2019-03-18	39.86	39.98	39.64	39.85	6290868
2019-03-19	39.98	40.08	39.60	39.76	8033561
2019-03-20	39.77	40.15	39.64	39.85	5394019
2019-03-21	40.25	41.24	40.22	41.04	6509703
2019-03-22	40.84	41.02	40.34	40.43	6759220
2019-03-25	40.00	40.46	39.77	39.92	4901898
2019-03-26	40.11	40.63	40.07	40.40	5573519
2019-03-27	40.19	40.26	39.80	40.20	7660259
2019-03-28	40.24	40.54	40.20	40.34	6632731
2019-03-29	40.82	41.05	40.60	40.96	6116275
2019-04-01	41.08	41.37	40.75	41.37	6834247
2019-04-02	41.18	41.36	41.00	41.27	5580175
2019-04-03	41.60	41.96	41.51	41.79	6821111
2019-04-04	41.73	42.18	41.65	42.04	7610282
2019-04-05	42.34	42.34	42.06	42.23	4430552
2019-04-08	42.24	42.49	42.08	42.39	6830320
2019-04-09	42.24	42.30	42.03	42.21	5049921
2019-04-10	42.26	42.50	42.18	42.37	4040323
2019-04-11	42.09	42.20	41.95	42.10	5172154
2019-04-12	42.47	42.65	42.28	42.58	6555695
2019-04-15	42.58	42.77	42.46	42.61	5274352
2019-04-16	42.83	43.08	42.75	43.01	6639295
2019-04-17	43.90	44.46	43.86	44.39	15795715
2019-04-18	44.06	45.64	44.00	45.40	16569844
2019-04-22	44.79	45.16	44.59	45.15	10872419
2019-04-23	45.15	45.42	45.06	45.42	11437537
2019-04-24	45.08	45.59	44.94	45.41	10777150
2019-04-25	44.93	45.04	44.43	44.48	10149965
2019-04-26	43.65	44.00	43.32	43.94	12745003
2019-04-29	43.85	43.92	43.58	43.83	9272099
2019-04-30	43.40	43.94	43.26	43.82	11863889
2019-05-01	44.29	44.56	43.82	43.82	7319021
2019-05-02	43.86	44.47	43.75	44.40	10717293
2019-05-03	44.93	45.14	44.56	44.71	5479939
2019-05-06	43.32	43.82	43.21	43.76	10756392
2019-05-07	43.83	44.05	43.29	43.76	10225163
2019-05-08	43.52	44.00	43.46	43.70	8112550
2019-05-09	42.92	43.30	42.28	43.25	11229555
2019-05-10	42.86	43.09	42.19	42.83	8314005
2019-05-13	41.37	41.51	40.74	40.99	11046001
2019-05-14	41.59	42.08	41.40	41.97	7107844
2019-05-15	41.55	42.33	41.46	41.97	5347893
2019-05-16	41.63	41.64	41.22	41.53	9214675
2019-05-17	40.39	40.95	40.09	40.25	11270975
2019-05-20	39.25	39.30	38.52	38.66	13979652
2019-05-21	39.15	39.34	38.66	39.30	11806402
2019-05-22	39.20	39.39	38.89	38.90	12217584
2019-05-23	37.98	38.18	37.41	38.07	14709113
2019-05-24	38.42	38.74	38.19	38.20	10540670
2019-05-28	38.13	38.20	37.65	37.65	12484718
2019-05-29	37.46	37.75	37.18	37.69	13042994
2019-05-30	37.95	38.37	37.84	38.04	7351714
2019-05-31	38.27	38.97	38.25	38.35	9302893
2019-06-03	38.96	39.09	38.66	38.82	9618285
2019-06-04	38.64	39.10	38.42	39.06	6985615
2019-06-05	39.24	39.26	38.10	38.23	8220145
2019-06-06	38.18	38.59	37.92	38.44	6233956
2019-06-07	38.74	39.00	38.56	38.82	4457237
2019-06-10	39.49	40.13	39.45	39.62	8351793
2019-06-11	40.47	40.60	39.94	39.96	6100708
2019-06-12	40.00	40.19	39.45	39.46	6163222
2019-06-13	39.62	39.62	39.04	39.45	6646766
2019-06-14	38.63	38.70	37.83	37.84	11281546
2019-06-17	37.92	38.05	37.66	37.66	6500741
2019-06-18	38.27	39.42	38.22	39.21	12303214
2019-06-19	39.94	39.96	39.30	39.40	10217607
2019-06-20	40.45	40.72	40.14	40.51	10400416
2019-06-21	40.52	40.70	40.42	39.24	12766296
2019-06-24	39.56	40.07	39.44	39.98	6570962
2019-06-25	39.52	39.52	38.91	38.92	6790520
2019-06-26	39.38	39.38	38.98	39.08	9133326
2019-06-27	39.58	39.76	39.29	39.59	11375159
2019-06-28	39.73	39.73	39.12	39.17	7039976
2019-07-01	41.54	41.90	41.15	41.38	11085423
2019-07-02	41.19	41.31	40.74	40.80	4446016
2019-07-03	40.35	40.37	40.01	40.33	3125012
2019-07-05	39.87	40.10	39.64	39.93	3149470
2019-07-08	39.57	39.69	39.25	39.32	6772262
2019-07-09	39.65	40.01	39.42	39.67	6576968
2019-07-10	40.83	41.14	40.55	40.71	7944982
2019-07-11	41.14	41.19	40.83	40.90	6126560
2019-07-12	41.11	41.27	40.82	41.23	4695815
2019-07-15	41.75	41.93	41.66	41.82	5784301
2019-07-16	41.80	41.95	41.57	41.77	6529518
2019-07-17	41.68	41.91	41.52	41.63	5514566
2019-07-18	42.52	43.23	42.31	43.19	11262042
2019-07-19	43.08	44.02	43.07	43.83	11439126
2019-07-22	44.20	44.88	44.13	44.60	10035911
2019-07-23	44.54	44.58	44.24	44.42	6565784
2019-07-24	44.50	44.63	44.24	44.54	7130494
2019-07-25	44.21	44.24	43.62	43.62	6594076
2019-07-26	43.73	43.89	43.38	43.46	4398967
2019-07-29	43.52	43.95	43.40	43.94	4138649
2019-07-30	43.40	43.40	42.77	43.11	4938490
2019-07-31	43.03	43.17	42.05	42.63	7592285
2019-08-01	42.75	43.39	41.60	41.87	9662848
2019-08-02	41.15	41.78	41.01	41.65	9316972
2019-08-05	40.41	40.52	39.78	39.87	6668437
2019-08-06	41.18	41.51	40.89	41.26	8667763
2019-08-07	41.05	41.45	40.80	41.26	5484674
2019-08-08	41.85	42.18	41.75	41.90	7795872
2019-08-09	41.59	41.71	41.00	41.41	3480493
2019-08-12	41.05	41.27	40.85	40.96	3470270
2019-08-13	40.63	41.99	40.55	41.84	7834553
2019-08-14	40.85	41.09	40.25	40.43	9622124
2019-08-15	40.38	40.99	40.34	40.86	7690100
2019-08-16	41.18	41.73	41.15	41.54	4845662
2019-08-19	42.16	42.21	41.65	41.78	3797555
2019-08-20	42.00	42.22	41.72	41.94	7540304
2019-08-21	42.41	42.64	42.29	42.58	3914624
2019-08-22	42.39	42.49	41.73	42.13	3145644
2019-08-23	41.94	42.15	40.86	40.95	7526853
2019-08-26	41.37	41.55	41.13	41.34	5519272
2019-08-27	41.55	41.68	41.27	41.35	4192830
2019-08-28	41.32	41.77	41.05	41.65	3586256
2019-08-29	42.34	42.57	42.23	42.28	5171590
2019-08-30	42.71	42.89	42.36	42.63	5382157
2019-09-03	42.15	42.16	41.58	41.72	4748058
2019-09-04	42.61	43.15	42.39	43.15	4465601
2019-09-05	43.76	44.51	43.76	44.24	7701277
2019-09-06	44.00	44.04	43.69	43.71	4325317
2019-09-09	43.91	44.08	43.54	43.85	4677018
2019-09-10	43.60	44.10	43.36	44.10	5001631
2019-09-11	43.91	44.27	43.84	44.22	4016804
2019-09-12	44.29	44.46	43.93	44.07	6577939
2019-09-13	44.43	44.83	44.19	44.74	6231092
2019-09-16	44.53	44.74	44.49	44.60	3716348
2019-09-17	44.28	45.15	44.21	45.13	6142089
2019-09-18	45.17	45.20	44.61	44.72	4058572
2019-09-19	44.80	45.22	44.76	44.90	6624219
2019-09-20	44.77	44.90	43.87	43.87	7397674
2019-09-23	44.18	44.29	43.85	44.07	5001199
2019-09-24	44.40	44.55	44.06	44.12	8028837
2019-09-25	44.20	45.10	44.00	45.01	6824277
2019-09-26	45.10	46.51	45.10	46.46	15880039
2019-09-27	46.00	46.48	45.19	45.51	9610481
2019-09-30	46.57	46.74	46.12	46.48	8476888
2019-10-01	46.96	47.85	46.96	47.19	11602857
2019-10-02	46.71	46.94	46.33	46.43	5793629
2019-10-03	46.45	47.14	46.24	47.13	6209909
2019-10-04	47.03	47.45	46.78	47.42	5718513
2019-10-07	47.73	48.15	47.43	47.95	11410325
2019-10-08	48.26	48.40	47.60	47.86	13178352
2019-10-09	48.20	49.06	48.17	48.68	11489335
2019-10-10	48.91	49.39	48.49	48.93	9574122
2019-10-11	49.45	49.79	49.33	49.42	7516840
2019-10-14	49.42	50.13	49.30	49.91	7994730
2019-10-15	50.20	50.64	50.11	50.39	9631042
2019-10-16	50.34	51.13	50.07	50.13	13711820
2019-10-17	51.14	51.21	49.26	49.75	12420079
2019-10-18	49.65	50.09	49.13	49.28	9169558
2019-10-21	49.53	50.11	49.33	50.00	6879537
2019-10-22	50.30	50.83	50.18	50.64	10723621
2019-10-23	50.10	50.40	49.92	50.17	7131046
2019-10-24	50.49	51.05	50.23	50.95	7018900
2019-10-25	50.80	51.23	50.69	51.13	6303865
2019-10-28	51.40	51.48	51.05	51.31	7725478
2019-10-29	51.50	51.84	51.44	51.47	5309253
2019-10-30	51.79	52.06	51.57	51.91	5199387
2019-10-31	51.89	51.93	51.35	51.63	5140841
2019-11-01	51.89	52.10	51.70	52.10	5227429
2019-11-04	53.55	53.79	53.12	53.49	7659725
2019-11-05	53.63	53.97	53.49	53.55	5290491
2019-11-06	53.70	53.75	53.10	53.64	4545554
2019-11-07	53.90	54.37	53.52	53.67	7892278
2019-11-08	53.53	53.53	52.53	52.83	6560936
2019-11-11	52.39	52.75	52.16	52.60	4047212
2019-11-12	52.69	52.69	52.03	52.15	8625255
2019-11-13	52.58	52.94	52.15	52.88	5368182
2019-11-14	52.50	52.73	52.13	52.48	5308889
2019-11-15	53.01	53.39	52.88	53.29	5986568
2019-11-18	53.39	53.96	53.39	53.42	4777785
2019-11-19	54.05	54.14	53.68	53.76	4731129
2019-11-20	53.55	53.78	53.21	53.50	5267448
2019-11-21	53.50	53.51	52.94	52.98	6036964
2019-11-22	52.92	53.16	52.74	52.79	4172254
2019-11-25	53.09	53.94	52.80	53.76	5021560
2019-11-26	53.50	53.79	53.38	53.63	5672986
2019-11-27	54.03	54.06	53.54	53.89	2786779
2019-11-29	53.06	53.16	52.80	53.09	3391746
2019-12-02	53.55	53.59	52.78	52.98	4476987
2019-12-03	52.42	52.93	52.18	52.78	5516589
2019-12-04	53.27	53.57	53.11	53.18	3905249
2019-12-05	53.62	54.54	53.49	54.40	7625018
2019-12-06	54.50	55.03	54.50	54.94	5429134
2019-12-09	55.05	55.19	54.32	54.46	6642291
2019-12-10	54.68	55.06	54.33	54.52	4365729
2019-12-11	55.04	56.20	55.03	55.90	11028464
2019-12-12	57.25	58.62	57.02	58.61	15792447
2019-12-13	59.05	59.52	58.25	58.25	9887344
2019-12-16	58.29	58.70	58.29	58.54	5783448
2019-12-17	59.71	59.71	58.78	59.23	8408601
2019-12-18	59.60	59.64	58.72	58.69	10022635
2019-12-19	58.50	58.50	57.88	57.96	7232143
2019-12-20	57.78	58.30	57.32	57.93	8044657
2019-12-23	58.03	58.34	57.95	58.22	4022901
2019-12-24	57.99	58.09	57.55	57.76	2692204
2019-12-26	57.80	58.35	57.76	58.25	2492163
2019-12-27	58.53	58.71	58.33	58.46	2847974
2019-12-30	58.66	58.69	57.62	57.85	3519922
2019-12-31	57.68	58.13	57.46	58.10	2950466
2020-01-02	59.60	60.12	59.60	60.04	8377256
2020-01-03	58.97	58.98	58.04	58.06	10547692
2020-01-06	57.60	57.69	57.13	57.39	8899372
2020-01-07	57.45	58.60	56.74	58.32	7508566
2020-01-08	58.19	58.98	58.11	58.75	5385681
2020-01-09	59.69	59.71	58.70	59.23	5113099
2020-01-10	59.70	59.70	58.77	58.86	4808160
2020-01-13	60.15	60.16	59.45	60.06	6617314
2020-01-14	60.16	60.64	59.92	60.32	6719190
2020-01-15	59.67	59.70	58.26	58.39	10075111
2020-01-16	59.20	59.69	58.30	58.75	11215740
2020-01-17	58.64	58.75	58.01	58.58	8125689
2020-01-21	57.99	59.00	57.47	58.24	9873708
2020-01-22	58.90	58.94	58.32	58.35	8124475
2020-01-23	57.86	58.07	56.62	57.48	9999164
2020-01-24	58.09	58.14	57.46	57.73	10402164
2020-01-27	55.62	55.99	55.06	55.26	9675548
2020-01-28	55.73	57.12	55.48	57.09	8124413
2020-01-29	57.52	57.52	56.85	57.19	7693913
2020-01-30	55.08	56.04	55.06	55.80	10295686
2020-01-31	55.43	55.48	53.60	53.94	13467191
2020-02-03	54.35	54.94	54.14	54.77	9595962
2020-02-04	56.92	57.64	56.90	57.52	12746636
2020-02-05	58.10	58.15	57.17	57.92	6594437
2020-02-06	58.27	58.28	57.28	58.02	4236307
2020-02-07	57.14	57.14	56.06	56.20	6808673
2020-02-10	56.44	57.05	56.34	57.02	4281235
2020-02-11	57.95	58.90	57.81	58.66	6523223
2020-02-12	59.25	59.75	58.90	59.63	5962850
2020-02-13	59.13	59.70	58.74	59.33	6460063
2020-02-14	59.02	59.17	57.87	58.19	6932372
2020-02-18	56.10	56.56	55.63	56.18	10994088
2020-02-19	57.25	57.94	57.00	57.64	7866300
2020-02-20	56.94	57.04	55.81	56.48	7192924
2020-02-21	56.65	56.65	55.52	55.59	6820252
2020-02-24	53.55	54.69	53.18	54.12	9968754
2020-02-25	55.33	55.47	53.83	53.86	12670736
2020-02-26	54.49	55.41	54.38	55.03	10971115
2020-02-27	54.20	54.60	53.27	53.29	11878851
2020-02-28	51.35	54.05	51.00	53.84	13607675
2020-03-02	54.37	56.01	53.83	55.98	13797723
2020-03-03	56.30	56.37	54.04	54.88	14661842
2020-03-04	55.97	57.09	55.55	57.08	9878176
2020-03-05	56.11	56.39	55.25	55.73	10004227
2020-03-06	54.60	55.08	53.97	55.07	12971193
2020-03-09	51.55	54.14	51.06	51.83	13781100
2020-03-10	53.71	54.62	52.49	54.51	11698751
2020-03-11	53.11	53.56	52.09	52.24	14499281
2020-03-12	49.66	50.99	48.51	48.69	15942229
2020-03-13	51.90	52.46	49.29	52.23	14948742
2020-03-16	46.34	48.35	44.90	44.90	16628221
2020-03-17	45.75	48.56	45.03	48.54	13415692
2020-03-18	43.80	46.09	43.26	43.96	15018457
2020-03-19	43.74	45.18	42.70	43.89	11182574
2020-03-20	48.02	48.28	44.48	44.53	14157668
2020-03-23	45.12	45.61	43.52	45.26	10508636
2020-03-24	48.00	48.92	47.50	48.87	12216213
2020-03-25	49.30	50.05	48.05	49.00	9796557
2020-03-26	49.10	50.46	48.92	49.87	10586127
2020-03-27	47.23	48.09	46.51	46.91	12158470
2020-03-30	47.18	48.16	46.77	47.82	8428670
2020-03-31	47.80	49.03	47.66	47.79	9595702
2020-04-01	46.83	47.56	46.30	46.51	8755264
2020-04-02	46.92	48.22	46.61	48.13	6174849
2020-04-03	47.79	48.15	46.78	47.06	5486218
2020-04-06	48.63	50.10	48.51	49.97	7370313
2020-04-07	51.29	51.32	49.66	49.72	6569106
2020-04-08	50.21	50.60	49.54	50.27	6325869
2020-04-09	50.28	50.66	47.72	48.33	12279621
2020-04-13	48.74	49.09	47.96	48.75	9873226
2020-04-14	50.00	51.27	49.95	50.63	11068762
2020-04-15	49.76	49.97	49.04	49.66	9398059
2020-04-16	51.81	53.14	51.68	52.40	18615873
2020-04-17	54.13	54.19	53.00	53.69	11288528
2020-04-20	53.00	53.82	52.56	52.59	9901710
2020-04-21	51.60	51.81	50.52	51.37	13102501
2020-04-22	52.48	53.11	52.41	52.95	8256019
2020-04-23	52.81	53.13	52.26	52.64	7619941
2020-04-24	52.60	52.89	52.00	52.73	5701920
2020-04-27	53.15	53.75	52.97	53.51	5812250
2020-04-28	53.51	53.73	52.68	52.76	8561068
2020-04-29	53.75	54.69	53.43	54.48	8565518
2020-04-30	54.20	54.41	52.96	53.13	6337929
2020-05-01	52.48	52.56	51.09	51.10	10238697
2020-05-04	51.79	52.18	51.28	52.15	7514029
2020-05-05	52.21	52.58	51.58	51.71	7780707
2020-05-06	52.11	52.62	52.00	52.13	8206720
2020-05-07	52.95	52.98	52.10	52.33	5495879
2020-05-08	52.62	53.34	52.47	52.91	6087907
2020-05-11	52.61	52.83	52.38	52.40	6459336
2020-05-12	52.64	52.64	51.08	51.10	8584464
2020-05-13	51.91	52.02	50.48	50.92	8610955
2020-05-14	50.43	52.15	49.79	52.10	13695619
2020-05-15	50.56	51.05	49.38	49.80	17777241
2020-05-18	50.94	52.19	50.77	51.87	12731130
2020-05-19	51.35	51.46	50.80	50.81	12940336
2020-05-20	51.58	52.09	50.50	51.84	8406189
2020-05-21	52.10	52.21	50.69	50.75	7842611
2020-05-22	50.84	50.86	49.61	49.80	12462333
2020-05-26	51.30	51.40	50.79	50.82	8872005
2020-05-27	51.03	51.74	50.75	51.74	11405676
2020-05-28	51.46	51.62	50.10	50.28	8181643
2020-05-29	50.34	50.73	49.86	50.33	10919232
2020-06-01	50.91	51.28	50.54	51.03	6189338
2020-06-02	51.45	52.04	51.29	52.01	6063630
2020-06-03	52.64	53.25	52.42	53.06	8380179
2020-06-04	53.06	54.37	53.03	54.28	13269476
2020-06-05	55.50	56.34	55.06	55.20	9776102
2020-06-08	55.74	55.78	54.71	55.57	6302083
2020-06-09	55.29	56.63	54.95	56.61	9355114
2020-06-10	56.82	58.04	56.82	57.55	9194340
2020-06-11	55.85	56.41	55.01	55.04	9877129
2020-06-12	56.50	56.87	55.35	56.00	9838823
2020-06-15	54.71	56.12	54.52	56.02	7514094
2020-06-16	56.59	57.00	55.54	55.80	8828808
2020-06-17	56.15	56.82	55.89	56.18	8248700
2020-06-18	56.04	56.54	55.79	56.15	6831510
2020-06-19	56.48	56.50	55.27	55.31	6965050
2020-06-22	55.50	56.00	55.32	56.00	4480431
2020-06-23	56.64	57.16	56.53	56.76	7836501
2020-06-24	56.71	57.06	56.16	56.58	7080243
2020-06-25	56.56	57.09	55.95	57.04	4509575
2020-06-26	57.00	57.26	56.21	56.33	6229329
2020-06-29	56.34	56.41	55.66	56.39	5016572
2020-06-30	56.25	56.99	56.19	56.77	7158807
2020-07-01	56.97	57.47	56.76	56.82	6866517
2020-07-02	57.95	59.07	57.95	58.62	10021232
2020-07-06	60.67	62.13	60.56	61.88	12725594
2020-07-07	61.26	61.50	60.68	60.71	6672334
2020-07-08	61.64	62.74	61.50	62.59	8721924
2020-07-09	62.95	64.97	62.89	64.78	16903299
2020-07-10	64.47	64.56	63.19	63.85	10699996
2020-07-13	65.20	67.08	64.98	65.07	16667655
2020-07-14	66.00	67.03	65.33	66.96	10482662
2020-07-15	67.18	67.21	65.16	66.06	12432549
2020-07-16	65.38	66.63	64.32	66.59	15709371
2020-07-17	67.31	68.00	66.37	66.40	11718254
2020-07-20	66.70	66.98	65.80	66.89	6357302
2020-07-21	68.84	69.25	67.71	67.81	10621305
2020-07-22	68.10	68.90	68.03	68.53	7366145
2020-07-23	68.26	68.50	66.75	67.37	8559459
2020-07-24	71.40	76.89	71.35	73.90	41226755
2020-07-27	81.36	83.40	80.43	83.25	39899163
2020-07-28	79.35	79.58	76.49	76.92	31500115
2020-07-29	77.11	83.37	77.06	82.67	28304032
2020-07-30	80.01	81.28	78.61	79.93	16820321
2020-07-31	79.63	79.77	77.51	78.89	12027110
2020-08-03	77.77	79.15	77.41	78.95	10138008
2020-08-04	79.33	80.19	78.74	80.19	12569353
2020-08-05	80.98	84.00	80.57	81.63	14447178
2020-08-06	82.04	82.10	80.22	80.52	9838671
2020-08-07	80.49	80.79	79.41	80.03	8705825
2020-08-10	80.55	80.85	79.22	79.87	7421360
2020-08-11	79.09	79.20	77.94	77.94	7056292
2020-08-12	78.16	79.55	77.73	79.39	8359058
2020-08-13	79.00	79.10	77.83	78.30	6551833
2020-08-14	78.42	79.23	78.05	78.41	5611160
2020-08-17	79.80	80.89	79.66	80.19	8663917
2020-08-18	80.22	80.82	79.25	79.41	6804750
2020-08-19	79.01	79.23	78.25	78.54	7976798
2020-08-20	76.32	77.10	75.98	76.81	11457107
2020-08-21	78.02	78.73	77.86	78.34	7942292
2020-08-24	79.73	79.91	78.49	78.90	6405596
2020-08-25	79.85	80.48	79.47	80.04	6113068
2020-08-26	81.25	82.17	81.01	81.75	7821623
2020-08-27	82.18	82.31	80.17	80.60	8018244
2020-08-28	80.06	80.88	79.91	80.44	5699537
2020-08-31	79.00	79.76	78.69	79.25	9812880
2020-09-01	80.12	81.60	79.99	81.55	10208235
2020-09-02	81.35	82.71	79.88	82.17	12567846
2020-09-03	81.12	81.81	78.38	81.18	20090081
2020-09-04	80.50	81.47	77.41	78.91	13638715
2020-09-08	78.02	79.15	77.22	77.32	11553491
2020-09-09	78.62	79.70	78.55	79.40	7867529
2020-09-10	80.74	81.23	78.76	78.90	11241835
2020-09-11	80.01	80.30	78.60	78.82	7853450
2020-09-14	80.50	81.12	79.95	80.50	7091059
2020-09-15	81.56	86.79	81.38	85.85	21048351
2020-09-16	86.49	86.49	83.04	82.70	14506069
2020-09-17	81.00	82.29	80.61	81.91	10090229
2020-09-18	82.37	82.84	80.11	80.23	10528323
2020-09-21	79.80	80.65	79.09	80.59	8417129
2020-09-22	80.83	80.89	79.40	80.48	6375192
2020-09-23	79.70	79.93	77.89	77.92	9094689
2020-09-24	76.82	79.00	76.17	78.38	9940859
2020-09-25	78.17	78.92	77.39	78.88	6057546
2020-09-28	80.31	80.37	79.47	79.77	5999278
2020-09-29	79.70	81.24	79.31	80.51	6117121
2020-09-30	80.59	81.94	80.57	81.07	5878908
2020-10-01	82.06	82.72	81.74	82.62	6253844
2020-10-02	80.71	82.20	80.61	80.80	6145942
2020-10-05	81.55	84.63	81.55	84.54	10129076
2020-10-06	83.77	84.45	82.77	83.12	7795619
2020-10-07	84.78	87.00	84.78	86.92	11446400
2020-10-08	88.86	88.86	86.52	87.80	10920758
2020-10-09	88.34	88.80	87.64	88.78	7608763
2020-10-12	89.12	91.27	88.68	90.91	10021991
2020-10-13	90.50	90.65	89.43	89.64	8247043
2020-10-14	89.65	89.88	88.27	88.60	8196049
2020-10-15	87.29	89.49	87.19	88.15	10335225
2020-10-16	88.55	88.59	86.44	86.70	7460246
2020-10-19	88.34	89.62	87.29	87.56	7994502
2020-10-20	87.79	88.98	87.77	88.26	7358557
2020-10-21	88.00	88.87	87.57	87.64	7387647
2020-10-22	88.44	88.94	87.88	88.21	5659769
2020-10-23	88.25	88.45	87.43	88.31	4165381
2020-10-26	87.21	87.78	85.77	86.73	5567997
2020-10-27	86.96	87.22	85.98	86.71	5315791
2020-10-28	85.15	85.41	83.84	83.85	8727340
2020-10-29	84.27	85.33	84.02	84.89	5845620
2020-10-30	84.43	84.75	83.16	83.87	4964485
2020-11-02	84.60	85.96	84.53	85.71	6597096
2020-11-03	86.19	88.24	86.06	87.69	6274661
2020-11-04	88.72	89.77	88.46	89.45	7620827
2020-11-05	90.42	90.96	89.77	90.43	6670090
2020-11-06	89.81	91.50	89.05	91.41	6401279
2020-11-09	92.20	92.48	88.94	89.03	8978048
2020-11-10	88.40	88.80	86.70	87.66	8350080
2020-11-11	89.50	91.18	89.36	90.88	7707331
2020-11-12	90.88	91.89	89.78	89.82	7481999
2020-11-13	91.54	93.81	91.21	93.22	9172958
2020-11-16	96.42	102.44	96.36	99.27	18436213
2020-11-17	97.98	98.09	95.69	95.71	10843684
2020-11-18	98.52	98.80	96.37	96.93	8526561
2020-11-19	96.77	96.86	95.62	96.61	5542791
2020-11-20	96.66	97.20	95.30	95.33	5332050
2020-11-23	97.16	98.93	96.85	98.13	8806565
2020-11-24	98.49	98.59	96.02	96.64	7022831
2020-11-25	96.20	97.99	96.14	97.49	5191913
2020-11-27	98.54	99.27	98.05	98.74	4367070
2020-11-30	97.56	97.95	96.20	97.02	13840521
2020-12-01	98.69	104.30	98.52	100.86	16164733
2020-12-02	102.00	102.04	99.52	99.54	8676338
2020-12-03	101.06	101.19	99.43	99.50	7358959
2020-12-04	101.51	103.75	100.70	103.73	10820474
2020-12-07	106.02	107.61	104.97	106.39	11792959
2020-12-08	107.78	107.84	105.11	105.64	9876217
2020-12-09	106.01	106.60	103.51	104.42	8204104
2020-12-10	103.00	105.11	102.20	104.23	7135041
2020-12-11	104.01	105.12	103.22	104.03	7491062
2020-12-14	103.77	104.90	103.50	103.56	5878013
2020-12-15	105.68	106.38	104.42	105.09	7403995
2020-12-16	105.65	105.67	103.96	104.77	5986854
2020-12-17	104.90	105.32	103.85	103.90	7779301
2020-12-18	104.00	104.80	103.16	104.28	7414565
2020-12-21	103.56	104.96	103.32	104.83	6116373
2020-12-22	105.07	105.22	102.91	103.94	5601057
2020-12-23	104.67	104.87	103.60	103.76	3320779
2020-12-24	104.76	106.34	104.67	105.97	3172110
2020-12-28	107.60	108.17	105.95	106.15	5157016
2020-12-29	107.00	107.15	105.22	105.56	4602400
2020-12-30	107.70	109.70	107.40	108.90	9571771
2020-12-31	109.66	109.67	108.44	109.04	4907684
2021-01-04	111.47	114.10	110.45	111.70	11262137
2021-01-05	112.41	114.95	112.01	112.77	10583572
2021-01-06	113.85	116.39	112.55	115.61	10609283
2021-01-07	119.34	122.94	117.59	121.43	13556089
2021-01-08	125.91	126.29	116.98	118.69	18963630
2021-01-11	119.74	123.60	118.80	122.60	12032650
2021-01-12	125.16	125.20	121.68	123.00	14163168
2021-01-13	124.40	124.80	118.00	119.23	20650477
2021-01-14	123.45	134.65	121.67	126.45	37125416
2021-01-15	128.47	128.54	123.21	125.23	17334018
2021-01-19	130.59	134.05	128.44	131.30	20443818
2021-01-20	135.19	136.13	130.10	130.64	17360739
2021-01-21	133.25	135.40	132.34	134.16	15609871
2021-01-22	130.04	131.25	128.81	129.14	19094511
2021-01-25	131.83	132.17	127.35	130.52	20469346
2021-01-26	129.05	129.32	126.25	126.65	17084608
2021-01-27	124.95	125.10	121.50	121.74	16732723
2021-01-28	124.50	127.58	123.58	125.83	14148052
2021-01-29	124.00	124.36	120.55	121.52	15153283
2021-02-01	124.54	126.85	123.38	126.66	10179940
2021-02-02	129.47	130.25	127.45	128.44	9302368
2021-02-03	129.00	129.14	126.06	127.50	9676640
2021-02-04	127.50	128.20	125.97	128.15	7445110
2021-02-05	128.79	128.88	126.70	127.78	6220164
2021-02-08	128.70	133.25	128.70	132.55	11159970
2021-02-09	133.98	134.41	131.75	132.68	7929117
2021-02-10	134.12	136.00	132.51	133.69	12196266
2021-02-11	135.40	139.23	134.06	139.16	12347934
2021-02-12	138.92	139.81	137.16	138.06	11107349
2021-02-16	141.61	142.20	139.42	140.05	11833592
2021-02-17	139.21	139.64	136.10	136.27	12373653
2021-02-18	134.85	135.88	133.40	134.63	11614584
2021-02-19	136.15	137.95	135.72	136.66	10765259
2021-02-22	133.59	135.28	133.18	133.57	10363778
2021-02-23	129.10	131.74	125.38	129.10	18444734
2021-02-24	129.51	132.38	127.68	132.30	12782875
2021-02-25	131.52	131.54	125.72	126.00	13581185
2021-02-26	125.43	127.39	122.83	125.94	17276442
2021-03-01	129.63	130.30	127.24	129.13	9714884
2021-03-02	128.43	128.52	126.00	126.00	8274533
2021-03-03	126.72	127.76	122.71	122.89	10660313
2021-03-04	121.95	123.15	113.49	115.59	24454247
2021-03-05	120.90	121.30	115.38	120.80	17431937
2021-03-08	120.54	121.00	113.70	113.93	17246948
2021-03-09	117.07	118.40	115.33	116.38	17717113
2021-03-10	117.80	118.03	113.41	113.83	15240262
2021-03-11	118.24	120.80	117.07	120.58	15091598
2021-03-12	119.00	119.00	117.28	118.30	8158864
2021-03-15	118.65	119.11	116.71	119.08	8946293
2021-03-16	119.72	121.25	118.10	118.91	10793373
2021-03-17	117.75	119.52	115.39	118.76	9869563
2021-03-18	118.00	118.33	114.10	114.50	10299940
2021-03-19	114.38	114.89	113.21	113.63	11535951
2021-03-22	114.79	118.33	114.79	117.18	9376422
2021-03-23	116.10	116.75	114.62	114.89	8977391
2021-03-24	112.47	114.69	108.85	108.96	24196072
2021-03-25	108.00	112.75	107.89	110.45	16772398
2021-03-26	112.00	116.70	111.20	116.56	12910910
2021-03-29	116.55	116.76	112.39	114.39	10863643
2021-03-30	115.28	116.09	114.29	115.07	8206164
2021-03-31	115.79	118.36	115.56	118.28	9806546
2021-04-01	122.81	124.88	121.64	124.80	17904013
2021-04-05	127.07	127.40	122.68	124.50	14113892
2021-04-06	124.00	124.01	121.54	122.44	13042312
2021-04-07	122.44	122.61	119.84	119.89	11193229
2021-04-08	121.38	123.82	121.38	123.43	10226706
2021-04-09	122.75	123.44	121.70	122.80	8315187
2021-04-12	122.21	122.46	119.24	120.90	9868416
2021-04-13	122.40	122.90	120.35	121.27	8384755
2021-04-14	121.99	122.43	120.50	120.84	9521863
2021-04-15	121.70	122.00	116.56	118.35	18709052
2021-04-16	119.19	120.60	117.85	118.84	9512086
2021-04-19	118.00	118.88	115.20	115.40	12630310
2021-04-20	116.05	116.78	114.55	114.95	9299195
2021-04-21	114.50	117.49	113.77	117.40	8472229
2021-04-22	117.50	117.50	114.41	115.32	7411787
2021-04-23	116.58	118.72	115.93	118.64	8386671
2021-04-26	120.00	121.54	119.40	121.52	8444012
2021-04-27	121.50	121.65	119.89	121.27	5491795
2021-04-28	120.00	120.42	118.73	119.66	6476501
2021-04-29	120.72	120.83	117.61	119.10	8831780
2021-04-30	118.01	118.18	116.65	116.74	7950744
2021-05-03	117.47	117.55	115.73	115.94	10229530
2021-05-04	115.00	115.82	113.74	115.36	9638315
2021-05-05	116.00	116.49	114.85	115.38	4174138
2021-05-06	115.30	117.64	114.46	117.00	8581653
2021-05-07	118.40	119.42	116.05	116.83	9614315
2021-05-10	114.98	115.38	112.23	112.31	12281223
2021-05-11	109.73	112.99	109.13	112.85	10007715
2021-05-12	109.35	110.09	108.06	108.21	15058920
2021-05-13	109.36	111.43	107.90	108.75	10561429
2021-05-14	110.61	112.83	110.24	112.46	8425191
2021-05-17	109.07	110.03	107.87	109.80	10688635
2021-05-18	113.00	113.48	110.74	110.84	7476605
2021-05-19	108.50	112.49	108.00	112.40	7280450
2021-05-20	112.39	113.72	112.10	113.28	6442494
2021-05-21	114.00	114.00	111.69	111.85	5979369
2021-05-24	112.26	114.54	112.12	113.63	6650678
2021-05-25	114.85	114.94	113.60	114.28	5331665
2021-05-26	114.00	116.00	114.00	116.00	6605133
2021-05-27	116.00	116.53	115.00	115.77	6513706
2021-05-28	116.30	117.84	115.95	117.36	5391713
2021-06-01	119.71	120.04	117.43	118.51	7596056
2021-06-02	118.90	119.45	117.92	118.95	5383361
2021-06-03	118.05	118.26	116.46	116.82	4912170
2021-06-04	118.23	119.85	118.05	119.51	5352051
2021-06-07	118.14	118.75	117.57	118.22	6266010
2021-06-08	117.55	117.68	115.06	115.92	11564751
2021-06-09	116.00	117.65	115.97	117.13	6401585
2021-06-10	117.04	118.85	116.63	118.24	8566639
2021-06-11	118.29	118.42	117.16	118.25	6036625
2021-06-14	118.55	121.00	118.46	120.99	7610338
2021-06-15	120.35	122.00	119.27	119.45	8196928
2021-06-16	119.55	119.90	117.50	117.57	8059377
2021-06-17	117.68	120.24	117.59	119.12	7608083
2021-06-18	117.51	117.89	115.21	115.79	12532777
2021-06-21	115.38	115.40	113.02	114.14	11116212
2021-06-22	113.50	114.49	112.01	114.33	11792379
2021-06-23	116.20	117.42	115.81	116.05	8913726
2021-06-24	116.72	117.67	116.27	117.24	6772228
2021-06-25	117.45	117.93	116.53	116.53	6712802
2021-06-28	117.29	119.95	117.18	119.61	11026593
2021-06-29	119.40	120.29	118.42	120.23	7874887
2021-06-30	120.16	120.76	119.01	120.16	7936357
2021-07-01	120.10	120.21	118.03	118.42	8295619
2021-07-02	118.75	119.18	118.41	118.91	5148281
2021-07-06	119.85	120.96	118.22	120.05	7181463
2021-07-07	120.64	121.05	118.21	118.25	7391845
2021-07-08	115.87	118.28	115.38	117.87	7565354
2021-07-09	118.00	120.79	117.62	120.56	8374158
2021-07-12	121.19	122.73	119.52	122.63	10668671
2021-07-13	123.19	125.48	122.13	123.90	13460157
2021-07-14	125.15	125.78	124.07	124.39	10587743
2021-07-15	120.12	120.70	116.87	117.53	23734491
2021-07-16	118.75	118.99	115.17	115.74	12110018
2021-07-19	114.00	115.62	113.23	115.35	9230201
2021-07-20	115.88	116.87	114.43	116.40	7108021
2021-07-21	116.23	117.87	115.93	117.87	5564738
2021-07-22	118.09	118.09	116.21	116.56	5746523
2021-07-23	117.65	117.65	115.33	116.79	5773862
2021-07-26	115.79	116.10	114.87	115.65	6440613
2021-07-27	115.32	115.40	112.05	113.54	11127505
2021-07-28	113.94	115.51	113.88	115.07	6819729
2021-07-29	116.00	117.11	115.61	116.15	7162034
2021-07-30	115.50	117.42	115.19	116.64	6482617
2021-08-02	117.50	118.38	116.66	116.86	6028772
2021-08-03	117.31	118.64	116.84	118.41	5874719
2021-08-04	118.43	119.55	118.28	118.74	4253964
2021-08-05	119.07	119.24	118.24	119.22	4452335
2021-08-06	118.37	118.60	117.45	118.21	4338144
2021-08-09	118.42	118.79	117.32	118.22	4280237
2021-08-10	118.50	119.05	114.08	116.36	5132785
2021-08-11	116.50	117.29	115.20	115.99	4490350
2021-08-12	115.55	115.95	114.44	115.70	6345036
2021-08-13	115.07	115.52	114.49	115.50	4593208
2021-08-16	115.10	115.48	114.10	114.63	5439250
2021-08-17	113.73	113.85	110.75	111.11	13398802
2021-08-18	111.74	113.00	110.38	110.45	9167291
2021-08-19	109.00	110.97	107.68	110.52	12146912
2021-08-20	109.14	109.71	107.73	108.12	13042016
2021-08-23	110.08	111.33	109.27	110.96	9533453
2021-08-24	111.82	113.07	111.80	112.11	6719811
2021-08-25	115.71	119.18	115.61	117.03	22106785
2021-08-26	117.98	118.46	116.35	118.10	9892122
2021-08-27	118.33	119.30	117.69	118.49	6827711
2021-08-30	118.88	119.50	118.47	118.99	6434244
2021-08-31	120.01	120.80	118.70	119.01	8424941
2021-09-01	120.22	121.36	119.56	120.46	8603893
2021-09-02	120.94	121.39	120.46	120.79	6869814
2021-09-03	121.58	124.48	121.26	123.97	10369888
2021-09-07	124.62	125.28	123.89	124.70	9746856
2021-09-08	122.97	123.14	121.23	121.89	7983285
2021-09-09	122.19	123.49	121.88	122.68	5101323
2021-09-10	123.02	124.34	122.89	122.97	5163940
2021-09-13	122.94	124.10	122.20	123.62	6622769
2021-09-14	123.63	123.63	122.40	123.09	5110493
2021-09-15	122.41	122.50	120.88	121.00	5566531
2021-09-16	120.00	121.13	119.35	120.79	7301357
2021-09-17	120.19	120.47	117.69	117.75	10729198
2021-09-20	115.20	116.01	113.55	114.70	8991029
2021-09-21	115.65	115.87	114.55	114.96	8182230
2021-09-22	115.23	116.24	114.91	115.87	5345592
2021-09-23	116.97	116.97	115.59	116.19	5484707
2021-09-24	116.00	116.56	115.53	115.64	4455865
2021-09-27	115.70	116.57	115.01	116.15	5198843
2021-09-28	114.33	115.04	111.85	111.90	9792250
2021-09-29	112.30	112.85	111.02	111.62	6522356
2021-09-30	112.43	113.35	111.65	111.65	6437891
2021-10-01	112.00	112.30	110.30	111.56	5315200
2021-10-04	111.00	111.43	108.52	109.02	8514511
2021-10-05	109.80	110.35	109.22	109.26	8039615
2021-10-06	108.44	109.52	107.58	109.34	7553611
2021-10-07	111.00	111.71	110.49	110.83	7821918
2021-10-08	110.98	111.07	109.51	110.04	5143409
2021-10-11	110.08	111.71	109.90	110.26	5318487
2021-10-12	110.47	111.03	108.56	109.20	9294631
2021-10-13	109.32	110.05	108.95	109.98	7845095
2021-10-14	114.14	114.74	111.16	112.56	16930481
2021-10-15	114.78	114.95	112.96	114.86	11558807
2021-10-18	113.42	115.35	113.42	115.34	6773808
2021-10-19	115.80	116.98	115.63	116.96	5406087
2021-10-20	116.88	117.03	115.55	115.59	8205785
2021-10-21	115.01	116.35	114.61	116.29	4640287
2021-10-22	116.24	117.15	114.23	114.23	6283013
2021-10-25	114.40	114.55	113.11	113.64	6667685
2021-10-26	114.94	115.30	113.72	114.18	4852307
2021-10-27	114.03	115.06	113.71	113.75	5394494
2021-10-28	113.66	116.02	113.54	116.01	5714261
2021-10-29	114.07	114.19	113.22	113.70	7118867
2021-11-01	113.58	114.34	113.35	114.12	4955700
2021-11-02	113.59	114.80	113.54	114.11	4479656
2021-11-03	113.44	114.10	112.73	114.01	6073019
2021-11-04	113.37	117.85	112.41	117.79	14682844
2021-11-05	118.17	119.53	116.25	117.80	8668123
2021-11-08	118.39	122.25	117.05	120.91	15776322
2021-11-09	121.25	123.27	120.17	121.78	10874127
2021-11-10	119.60	120.80	117.68	118.20	9046064
2021-11-11	119.26	120.47	117.80	118.19	6993951
2021-11-12	118.39	118.82	117.27	118.69	6947202
2021-11-15	119.32	119.64	117.51	118.12	5156986
2021-11-16	117.69	118.38	117.16	118.08	5555127
2021-11-17	118.00	119.55	117.51	119.06	6391350
2021-11-18	119.97	123.56	119.80	123.39	13229657
2021-11-19	122.03	124.80	122.02	124.26	9076350
2021-11-22	123.50	128.09	123.21	124.75	16086015
2021-11-23	122.72	123.20	119.52	121.36	10983988
2021-11-24	120.00	120.87	118.40	120.71	6992624
2021-11-26	117.50	119.04	116.52	117.09	6766865
2021-11-29	118.36	119.88	117.90	119.28	7633952
2021-11-30	118.10	120.17	115.76	117.15	10561774
2021-12-01	119.22	123.51	119.22	120.63	12939395
2021-12-02	120.35	123.40	120.02	121.70	8425542
2021-12-03	121.00	121.85	117.98	119.33	7809043
2021-12-06	118.89	119.50	116.58	119.14	5681181
2021-12-07	120.54	122.58	120.26	122.32	7459249
2021-12-08	121.63	122.22	120.11	121.80	5795681
2021-12-09	121.18	122.09	119.49	119.50	6103894
2021-12-10	120.00	120.79	118.24	119.13	5973913
2021-12-13	118.86	119.03	116.39	116.42	5854263
2021-12-14	115.44	116.98	115.25	116.29	6267349
2021-12-15	116.79	120.51	116.48	119.90	6700712
2021-12-16	120.34	120.75	116.14	116.57	9116058
2021-12-17	116.29	117.49	115.93	116.32	11765679
2021-12-20	115.92	116.62	113.91	114.94	6980781
2021-12-21	116.07	117.50	115.08	117.44	6122925
2021-12-22	116.92	121.44	116.83	121.30	9300126
2021-12-23	120.96	121.79	119.84	120.68	6512512
2021-12-27	121.22	123.26	121.20	122.70	6316917
2021-12-28	123.38	123.66	121.87	122.06	6322707
2021-12-29	121.80	123.15	120.97	121.41	5847669
2021-12-30	121.00	121.55	120.19	120.42	4187802
2021-12-31	121.35	121.75	120.22	120.31	3888151
2022-01-03	124.13	129.59	124.00	128.80	18638186
2022-01-04	130.87	135.50	130.30	133.40	25554943
2022-01-05	130.71	130.88	126.88	127.06	17891191
2022-01-06	127.00	129.00	124.81	128.47	16248974
2022-01-07	126.55	127.14	123.31	123.50	21248087
2022-01-10	125.11	125.87	123.26	125.01	11857712
2022-01-11	126.54	129.55	125.50	129.17	12113148
2022-01-12	130.50	132.92	130.22	132.23	16389195
2022-01-13	140.75	145.00	138.92	139.19	52019992
2022-01-14	136.09	143.88	136.09	140.66	28255335
2022-01-18	136.75	137.18	133.29	133.83	15202553
2022-01-19	134.62	135.90	130.94	131.01	11155139
2022-01-20	131.92	132.75	128.20	128.33	11421884
2022-01-21	127.08	127.98	124.27	124.53	15573725
2022-01-24	123.77	126.07	120.13	125.96	17100523
2022-01-25	125.49	125.82	121.70	122.48	11370503
2022-01-26	125.38	126.67	121.89	123.08	13592103
2022-01-27	124.00	124.14	116.03	116.38	18599845
2022-01-28	118.71	119.60	114.19	117.61	14005884
2022-01-31	119.52	122.77	118.81	122.63	10189146
2022-02-01	122.90	123.24	120.10	123.05	6956333
2022-02-02	126.23	126.47	122.55	124.15	8562948
2022-02-03	121.45	123.88	119.25	119.84	9926778
2022-02-04	120.44	121.83	119.39	121.02	5743240
2022-02-07	122.56	124.10	121.88	122.31	6562909
2022-02-08	122.00	123.86	121.61	123.71	7036211
2022-02-09	124.88	125.55	122.76	125.52	10979701
2022-02-10	124.80	128.66	124.36	124.71	10474922
2022-02-11	125.50	126.58	120.45	121.01	9845686
2022-02-14	119.95	121.55	118.00	119.77	8081751
2022-02-15	122.02	124.61	121.46	124.52	9258676
2022-02-16	123.14	124.29	121.57	123.60	5749484
2022-02-17	122.49	122.75	119.65	119.76	7976737
2022-02-18	120.52	120.69	118.45	119.31	8389010
2022-02-22	117.50	119.36	115.72	116.91	9793472
2022-02-23	118.55	119.43	115.76	115.90	8114717
2022-02-24	108.00	111.98	104.38	111.88	27539111
2022-02-25	112.29	113.00	109.36	111.23	14258911
2022-02-28	109.37	109.77	105.00	107.01	26390834
2022-03-01	110.00	111.11	107.05	108.05	20377882
2022-03-02	108.40	109.97	107.86	109.61	13342390
2022-03-03	109.91	110.00	107.60	108.79	10841731
2022-03-04	107.00	108.12	103.81	105.06	22379149
2022-03-07	103.29	104.09	99.06	99.29	29422885
2022-03-08	100.21	103.11	98.62	100.00	25649964
2022-03-09	104.51	105.72	102.76	104.95	14348370
2022-03-10	104.19	105.53	102.52	103.96	11811010
2022-03-11	105.36	105.36	101.30	101.41	18116439
2022-03-14	101.52	101.86	99.07	99.30	17959381
2022-03-15	98.03	102.14	97.62	101.60	13415591
2022-03-16	102.99	105.79	102.81	105.69	20347066
2022-03-17	105.75	106.53	104.75	106.49	8041999
2022-03-18	105.71	107.04	104.89	106.72	10218167
2022-03-21	106.72	107.22	105.13	106.92	10366071
2022-03-22	106.39	107.96	106.23	107.04	10401191
2022-03-23	106.50	108.19	105.35	105.35	12905344
2022-03-24	106.78	107.98	105.83	107.92	10834029
2022-03-25	107.69	107.98	105.84	106.73	7433728
2022-03-28	105.62	106.72	104.61	106.33	8151204
2022-03-29	107.92	109.76	106.79	109.25	14076209
2022-03-30	107.79	109.34	106.51	106.73	15456251
2022-03-31	106.96	107.15	104.19	104.26	13021619
2022-04-01	105.77	105.95	102.21	102.79	12085100
2022-04-04	104.02	105.57	103.28	104.79	9083931
2022-04-05	104.48	104.60	102.11	102.50	12290993
2022-04-06	100.42	102.14	99.72	101.18	14902562
2022-04-07	100.42	101.23	99.65	100.52	12430960
2022-04-08	100.62	100.70	99.12	99.29	11796236
2022-04-11	98.22	98.38	96.91	97.57	12480480
2022-04-12	100.00	100.15	97.44	97.44	13291484
2022-04-13	99.80	102.22	99.50	101.50	15776799
2022-04-14	104.00	104.50	98.33	98.36	17828483
2022-04-18	97.95	99.84	97.47	98.77	10277448
2022-04-19	98.44	99.45	97.71	99.45	10103023
2022-04-20	100.40	101.00	98.90	99.01	8596861
2022-04-21	99.75	100.65	97.41	97.66	13038539
2022-04-22	97.03	97.79	95.36	95.68	11650097
2022-04-25	95.05	96.28	94.45	96.24	10654403
2022-04-26	94.94	95.02	92.77	92.77	14175992
2022-04-27	91.84	92.69	90.22	90.26	15846299
2022-04-28	92.16	96.20	91.78	95.22	15176158
2022-04-29	93.18	95.59	92.77	92.93	10629321
2022-05-02	92.50	94.27	91.24	93.76	8251931
2022-05-03	92.78	94.05	92.51	93.63	9511887
2022-05-04	93.91	96.07	91.92	95.99	9082506
2022-05-05	94.04	94.38	91.22	92.15	11517236
2022-05-06	91.40	92.88	90.27	91.63	7944884
2022-05-09	89.94	90.19	87.01	87.30	11428619
2022-05-10	90.02	90.29	88.09	88.82	11690449
2022-05-11	88.87	90.57	87.80	87.83	11531266
2022-05-12	86.22	88.21	85.39	87.69	11592851
2022-05-13	88.87	91.36	88.16	90.96	11180642
2022-05-16	89.87	91.37	89.50	90.41	6729129
2022-05-17	93.30	93.49	92.37	93.32	7668780
2022-05-18	92.07	93.23	90.37	90.53	9610923
2022-05-19	89.84	92.10	89.56	90.21	7738979
2022-05-20	93.04	93.04	88.83	90.78	10469940
2022-05-23	91.02	91.91	90.65	91.50	6920473
2022-05-24	89.52	89.80	88.52	88.72	8788577
2022-05-25	89.33	90.92	89.04	90.41	9113503
2022-05-26	89.41	91.37	89.04	91.00	9762724
2022-05-27	92.62	93.82	92.53	93.77	6279008
2022-05-31	95.54	96.29	94.51	95.30	9621699
2022-06-01	95.60	96.36	93.83	94.75	6152366
2022-06-02	93.99	96.37	93.62	96.34	6334967
2022-06-03	94.36	94.58	92.90	93.77	9137134
2022-06-06	95.00	95.54	92.87	93.11	9440246
2022-06-07	92.67	93.86	91.77	93.84	7360186
2022-06-08	94.00	94.93	93.14	93.47	6446275
2022-06-09	93.00	93.50	90.80	90.85	8091123
2022-06-10	90.54	90.72	88.63	88.68	10463738
2022-06-13	86.06	86.83	85.02	85.55	14603691
2022-06-14	86.74	87.88	86.29	87.19	10449553
2022-06-15	87.51	89.81	87.37	88.66	11742543
2022-06-16	85.22	85.93	83.99	84.52	10505195
2022-06-17	85.00	85.60	83.95	85.00	9735491
2022-06-21	86.00	87.75	86.00	86.95	9603974
2022-06-22	84.64	86.18	84.55	84.91	7873518
2022-06-23	84.13	84.23	82.76	84.12	10370298
2022-06-24	84.15	86.55	84.15	85.92	10670085
2022-06-27	86.92	87.00	85.58	85.86	7358017
2022-06-28	86.15	86.81	84.34	84.34	8290894
2022-06-29	84.43	84.61	83.33	83.65	7981289
2022-06-30	81.46	82.22	80.12	81.75	14201624
2022-07-01	79.04	79.22	76.18	77.00	19531696
2022-07-05	74.55	76.15	73.74	76.11	22270972
2022-07-06	74.29	76.30	73.78	75.56	11530526
2022-07-07	78.60	80.96	78.34	80.65	15847752
2022-07-08	79.92	82.16	79.76	81.51	10004173
2022-07-11	79.77	80.27	78.82	79.11	9527709
2022-07-12	81.16	81.48	78.93	79.10	10363671
2022-07-13	79.28	81.72	78.90	81.29	14706500
2022-07-14	82.95	84.04	80.51	83.67	23377014
2022-07-15	85.58	86.04	83.97	85.63	14061049
2022-07-18	86.06	86.08	83.37	83.58	11352457
2022-07-19	85.00	86.47	84.56	86.15	10673130
2022-07-20	85.18	86.75	85.11	86.56	11664797
2022-07-21	86.68	87.80	86.40	87.79	7134954
2022-07-22	87.41	87.73	85.80	86.32	8612137
2022-07-25	86.30	86.70	85.63	86.30	5960949
2022-07-26	84.76	85.20	83.85	84.42	6977686
2022-07-27	85.31	87.90	85.31	87.63	9399496
2022-07-28	87.13	88.62	86.45	88.61	10668229
2022-07-29	87.82	89.21	87.79	88.48	10366204
2022-08-01	85.30	86.89	84.30	86.31	20102613
2022-08-02	84.52	87.51	84.17	86.05	15541623
2022-08-03	85.96	86.77	84.56	86.51	20779410
2022-08-04	87.00	88.42	86.62	88.42	13472519
2022-08-05	88.03	90.98	88.01	89.77	13293500
2022-08-08	88.98	89.10	86.91	87.94	12122334
2022-08-09	86.94	87.14	84.44	85.21	13075014
2022-08-10	86.81	88.67	86.31	88.67	10704579
2022-08-11	89.96	91.00	89.31	89.52	11158789
2022-08-12	89.68	91.35	89.64	90.86	12098828
2022-08-15	90.01	91.94	90.00	91.57	15949516
2022-08-16	91.14	91.35	88.57	89.95	10566123
2022-08-17	89.00	89.77	88.48	89.20	9093091
2022-08-18	88.71	89.67	88.42	89.27	10947701
2022-08-19	88.50	88.59	87.02	87.20	9602761
2022-08-22	85.41	86.03	84.94	85.24	8053958
2022-08-23	85.16	86.60	84.99	86.03	8462474
2022-08-24	85.80	86.13	85.20	85.56	7085798
2022-08-25	86.33	87.59	86.01	87.57	6602130
2022-08-26	87.50	87.79	84.65	84.74	9381506
2022-08-29	83.91	84.32	82.78	82.85	9639661
2022-08-30	83.78	83.98	81.73	82.79	8392293
2022-08-31	84.11	84.87	83.06	83.35	8887148
2022-09-01	81.45	81.83	80.12	81.64	11565973
2022-09-02	81.55	82.98	80.61	80.90	8850116
2022-09-06	81.03	81.03	79.52	80.03	12428303
2022-09-07	78.39	80.18	78.23	79.95	9843466
2022-09-08	79.01	80.74	78.77	80.24	8181692
2022-09-09	80.83	81.66	80.74	81.53	7086204
2022-09-12	81.97	82.50	81.76	82.15	7903004
2022-09-13	80.42	81.14	78.52	78.81	12835062
2022-09-14	79.74	80.16	78.98	79.21	8849582
2022-09-15	78.58	79.25	77.67	77.98	10533054
2022-09-16	77.11	78.00	76.92	77.89	10604536
2022-09-19	76.55	78.23	76.55	78.23	10378599
2022-09-20	77.54	78.44	77.51	78.15	8202782
2022-09-21	77.58	79.31	77.14	77.14	10868995
2022-09-22	76.45	76.75	75.36	75.63	10817853
2022-09-23	74.30	74.39	73.09	73.87	12685532
2022-09-26	73.47	74.19	72.92	73.01	13441486
2022-09-27	73.51	74.04	72.35	73.03	12430577
2022-09-28	71.11	72.29	70.70	72.13	12943618
2022-09-29	70.52	70.68	68.48	69.28	16120328
2022-09-30	67.81	69.65	67.74	68.56	10472365
2022-10-03	68.08	69.57	67.65	69.25	11945087
2022-10-04	70.80	72.93	70.72	72.81	14900686
2022-10-05	72.92	74.91	72.58	74.48	14037149
2022-10-06	73.97	74.92	73.86	74.35	11796844
2022-10-07	71.81	72.03	69.75	69.75	14758622
2022-10-10	69.85	69.88	67.01	67.44	16042221
2022-10-11	64.20	64.91	62.62	63.45	28699310
2022-10-12	63.60	64.23	63.37	64.11	16468679
2022-10-13	63.06	70.20	62.32	66.62	36639339
2022-10-14	67.26	67.45	63.78	63.92	19453090
2022-10-17	64.98	65.35	64.04	64.89	11280071
2022-10-18	65.90	66.11	62.78	63.71	16656129
2022-10-19	62.74	64.11	62.17	63.66	12385218
2022-10-20	63.75	65.28	63.38	63.58	11300915
2022-10-21	62.02	63.78	62.02	63.75	13699010
2022-10-24	60.58	61.62	59.68	61.29	25010771
2022-10-25	59.96	61.36	59.51	61.14	21700580
2022-10-26	60.86	61.98	60.43	60.84	14048822
2022-10-27	61.85	62.45	60.91	60.95	12937561
2022-10-28	60.77	62.03	60.07	62.01	11972333
2022-10-31	61.59	62.27	61.07	61.55	10802817
2022-11-01	63.26	63.43	61.58	61.58	11561899
2022-11-02	62.50	62.89	60.52	60.52	16552942
2022-11-03	60.00	60.89	59.43	60.28	11040914
2022-11-04	61.51	62.50	61.02	62.48	12786052
2022-11-07	62.62	62.93	61.97	62.76	8507052
2022-11-08	64.37	65.75	64.22	65.02	14102799
2022-11-09	66.53	66.60	64.95	65.00	15086801
2022-11-10	67.74	70.87	67.32	70.84	21367851
2022-11-11	72.74	74.60	72.38	73.83	15524662
2022-11-14	73.24	73.68	72.24	72.80	11575276
2022-11-15	81.92	82.93	80.01	80.46	48742400
2022-11-16	80.56	80.57	78.90	79.45	24006636
2022-11-17	79.30	82.94	78.69	81.48	24278444
2022-11-18	82.78	82.84	81.00	82.27	18578370
2022-11-21	80.81	81.03	79.47	79.93	18659710
2022-11-22	81.35	83.19	81.23	82.54	16504724
2022-11-23	82.44	82.95	81.73	81.97	14683777
2022-11-25	82.14	82.37	81.40	81.40	5908312
2022-11-28	80.27	81.08	78.89	79.22	13231081
2022-11-29	79.91	80.21	78.96	79.33	11502331
2022-11-30	80.63	83.43	80.47	82.98	21667259
2022-12-01	83.04	83.63	81.14	82.68	15975133
2022-12-02	81.81	82.16	81.15	81.50	10519780
2022-12-05	81.94	82.18	80.95	81.62	11523339
2022-12-06	81.40	81.44	79.16	79.56	13992139
2022-12-07	79.00	79.71	78.59	79.24	14925265
2022-12-08	79.45	80.97	79.10	80.80	11197474
2022-12-09	80.85	82.19	80.69	80.69	13787901
2022-12-12	79.79	80.43	78.80	80.43	11516597
2022-12-13	82.09	82.09	79.63	80.51	16938026
2022-12-14	80.82	81.51	79.52	79.57	17909974
2022-12-15	79.21	79.21	77.39	77.61	17080157
2022-12-16	77.61	78.06	76.23	76.30	11929136
2022-12-19	76.92	77.12	75.76	76.10	12561296
2022-12-20	75.11	76.20	74.90	75.62	12080590
2022-12-21	75.86	77.42	75.77	77.14	10806100
2022-12-22	76.28	76.43	74.02	75.28	13019652
2022-12-23	74.89	75.35	74.17	74.89	7452602
2022-12-27	74.33	74.74	74.16	74.32	8974797
2022-12-28	74.19	74.55	72.84	73.06	10275692
2022-12-29	74.35	76.04	74.15	76.00	11142511
2022-12-30	74.29	74.57	73.65	74.49	7784126
2023-01-03	75.85	75.97	73.77	74.03	9276191
2023-01-04	74.99	76.61	74.47	76.32	12316386
2023-01-05	76.00	76.44	75.34	75.73	10039194
2023-01-06	76.50	78.74	76.15	78.07	13744129
2023-01-09	80.56	81.22	80.06	80.31	22247607
2023-01-10	80.51	81.58	80.46	81.27	10269011
2023-01-11	81.57	81.89	80.63	81.78	11771417
2023-01-12	84.96	88.83	84.42	87.00	36086750
2023-01-13	85.41	87.10	84.90	86.80	18719894
2023-01-17	86.22	89.73	86.16	88.99	21849956
2023-01-18	90.48	91.22	89.36	89.47	19209828
2023-01-19	89.03	90.01	88.26	88.40	13651099
2023-01-20	90.00	91.03	89.20	91.03	14287246
2023-01-23	91.76	95.73	91.72	95.66	22875100
2023-01-24	106.43	106.43	91.55	94.56	11370465
2023-01-25	92.68	93.00	91.12	92.41	14145440
2023-01-26	93.89	94.28	92.64	93.45	15759412
2023-01-27	92.82	94.12	92.24	93.30	13646559
2023-01-30	92.85	94.25	92.58	93.13	14079798
2023-01-31	91.00	92.76	90.00	92.73	13342098
2023-02-01	93.00	95.77	92.57	94.74	16788486
2023-02-02	96.60	97.50	95.84	96.65	14925277
2023-02-03	95.04	96.95	94.31	94.66	12242178
2023-02-06	91.80	92.05	90.74	91.83	12425241
2023-02-07	91.78	94.70	91.68	94.55	15258858
2023-02-08	95.02	95.94	94.23	94.28	12899724
2023-02-09	96.00	98.57	95.62	96.69	16997355
2023-02-10	95.95	96.50	94.25	95.37	11511442
2023-02-13	95.47	96.39	94.91	96.11	7803456
2023-02-14	95.82	98.99	95.22	97.96	15345050
2023-02-15	92.33	93.68	90.77	92.76	30752027
2023-02-16	90.98	91.79	89.88	90.82	15568426
2023-02-17	89.97	90.30	88.94	90.10	11235272
2023-02-21	88.38	89.42	87.48	87.64	14007605
2023-02-22	87.75	88.09	86.66	86.83	10106384
2023-02-23	90.30	91.99	89.46	90.08	15468324
2023-02-24	88.09	88.15	87.24	88.11	8817618
2023-02-27	88.70	88.85	87.24	87.30	10609435
2023-02-28	87.14	88.15	86.90	87.07	7520449
2023-03-01	89.04	90.04	88.27	88.42	8176749
2023-03-02	87.64	89.34	87.12	89.03	9776757
2023-03-03	88.67	89.85	87.88	89.79	10844048
2023-03-06	90.08	91.33	89.51	89.58	9959998
2023-03-07	89.95	90.24	88.30	88.85	8761066
2023-03-08	88.35	90.84	88.14	90.83	8813034
2023-03-09	89.71	90.69	88.57	88.88	10354665
2023-03-10	88.03	89.17	87.20	87.25	11928804
2023-03-13	86.38	89.00	86.31	87.74	11847587
2023-03-14	88.03	89.63	87.71	89.29	11100110
2023-03-15	87.20	87.24	85.44	86.25	12171472
2023-03-16	85.95	89.47	85.82	89.30	13188257
2023-03-17	89.06	90.03	89.00	89.47	13287742
2023-03-20	89.21	90.37	88.66	90.04	8217489
2023-03-21	91.00	93.00	90.80	92.50	12299684
2023-03-22	93.50	95.03	92.54	92.62	12812373
2023-03-23	94.49	95.82	93.43	94.59	11169698
2023-03-24	93.95	94.18	92.09	92.79	7655139
2023-03-27	92.04	92.18	90.55	90.66	9349773
2023-03-28	90.66	90.87	89.92	90.81	7521266
2023-03-29	91.76	93.22	91.45	92.76	9264041
2023-03-30	93.35	93.52	92.03	92.47	10232790
2023-03-31	91.24	93.26	91.13	93.02	8701770
2023-04-03	93.01	93.60	91.71	92.84	6863562
2023-04-04	93.04	93.28	91.72	92.17	6338442
2023-04-05	91.60	92.18	89.05	90.20	9171762
2023-04-06	89.66	90.91	89.40	90.24	5874515
2023-04-10	88.42	89.03	86.47	89.02	12232876
2023-04-11	88.64	89.84	88.47	89.24	11079168
2023-04-12	88.91	89.50	86.86	86.87	11299106
2023-04-13	86.56	87.63	85.97	87.05	7910506
2023-04-14	87.95	88.37	86.54	87.20	7656385
2023-04-17	87.75	88.05	87.16	87.99	8163582
2023-04-18	88.20	88.40	87.50	88.14	8468232
2023-04-19	86.23	87.38	86.04	87.23	11191264
2023-04-20	88.32	91.88	88.10	89.29	19206258
2023-04-21	87.78	87.91	85.28	85.37	13175396
2023-04-24	85.40	85.96	83.99	84.64	10567552
2023-04-25	83.27	83.40	82.26	82.29	13423692
2023-04-26	82.24	82.38	81.21	82.25	11583451
2023-04-27	82.90	83.86	82.16	83.67	10013661
2023-04-28	84.48	84.51	83.72	84.30	8262599
2023-05-01	84.30	84.69	83.90	83.98	4931139
2023-05-02	83.50	84.05	82.55	82.96	6874978
2023-05-03	82.62	83.76	82.44	82.70	7151630
2023-05-04	83.00	83.76	82.64	83.49	7290557
2023-05-05	84.30	85.57	83.75	84.97	6865003
2023-05-08	84.50	85.54	84.41	85.54	6746640
2023-05-09	85.25	85.48	84.30	85.06	7287804
2023-05-10	84.51	85.15	84.17	84.90	7442294
2023-05-11	84.14	84.14	82.53	83.43	8730884
2023-05-12	83.38	83.93	82.95	83.43	5069826
2023-05-15	83.33	85.67	83.23	85.66	8707286
2023-05-16	85.69	86.75	85.59	85.88	11286533
2023-05-17	88.30	91.80	88.06	90.88	23215574
2023-05-18	91.25	93.40	91.07	92.65	14879044
2023-05-19	92.13	92.79	91.56	92.58	9295245
2023-05-22	92.07	92.44	91.20	91.72	9259822
2023-05-23	91.00	91.34	90.33	90.44	7656686
2023-05-24	89.28	90.15	89.18	90.13	9443880
2023-05-25	97.06	102.37	96.98	100.95	60793166
2023-05-26	100.85	104.44	100.73	103.21	26135846
2023-05-30	103.79	105.24	101.53	101.98	25247959
2023-05-31	99.73	99.98	98.06	98.59	22206683
2023-06-01	98.68	100.59	98.60	98.84	14998514
2023-06-02	101.25	101.30	98.62	98.94	13085123
2023-06-05	98.01	98.81	94.25	98.05	10568514
2023-06-06	97.61	100.60	97.42	99.82	13827603
2023-06-07	101.38	103.02	99.54	100.29	14367514
2023-06-08	98.99	100.70	98.63	99.94	9081050
2023-06-09	102.70	104.68	102.25	102.80	14906100
2023-06-12	104.34	107.39	104.31	107.06	20578756
2023-06-13	110.00	110.69	106.74	106.80	17858602
2023-06-14	106.03	107.70	105.22	106.96	12862629
2023-06-15	106.27	106.66	105.07	105.18	11987940
2023-06-16	105.43	105.75	104.35	104.57	11430776
2023-06-20	104.18	104.88	103.07	103.98	9302357
2023-06-21	103.15	103.73	101.62	101.64	9340383
2023-06-22	101.42	103.43	101.33	103.13	8581952
2023-06-23	101.52	102.19	101.01	101.91	8919044
2023-06-26	102.02	103.04	100.09	100.11	8560047
2023-06-27	101.15	102.79	100.02	102.08	9732034
2023-06-28	100.50	101.88	100.22	100.92	8160885
2023-06-29	101.34	101.52	100.02	100.64	7383942
2023-06-30	101.40	101.89	100.41	100.92	11704648
2023-07-03	102.25	103.68	102.07	103.15	5638381
2023-07-05	101.40	103.09	100.96	100.99	9014765
2023-07-06	99.10	99.56	98.60	99.41	9143570
2023-07-07	99.08	101.94	99.00	100.23	8036622
2023-07-10	100.25	100.75	99.40	99.77	8041648
2023-07-11	102.33	102.33	100.14	101.26	7684553
2023-07-12	102.83	104.43	102.76	103.90	10202026
2023-07-13	105.00	105.65	102.52	105.57	9265863
2023-07-14	106.00	107.30	104.86	105.14	9518336
2023-07-17	104.68	105.03	102.59	104.79	10729126
2023-07-18	103.69	103.73	102.01	103.15	10355352
2023-07-19	103.90	104.79	102.57	103.06	11204828
2023-07-20	98.55	100.45	97.05	97.86	22810237
2023-07-21	97.88	97.99	96.33	97.25	15381226
2023-07-24	97.27	98.27	96.78	98.25	9054912
2023-07-25	99.52	100.89	99.11	100.32	9202222
2023-07-26	99.49	100.13	98.57	99.41	8993547
2023-07-27	101.50	101.76	98.91	99.35	8049784
2023-07-28	100.11	100.99	99.78	100.86	6766298
2023-07-31	99.18	99.78	98.42	99.15	8654145
2023-08-01	99.14	99.19	98.09	98.40	6439692
2023-08-02	97.50	97.50	95.21	95.70	9827891
2023-08-03	94.84	95.81	94.58	94.98	8603707
2023-08-04	95.28	97.58	95.13	96.16	7562649
2023-08-07	96.73	96.94	95.23	96.35	6601403
2023-08-08	94.88	94.90	93.67	94.49	7659012
2023-08-09	95.83	95.85	93.71	93.98	6426862
2023-08-10	95.45	95.97	94.28	94.80	7459584
2023-08-11	93.50	93.50	91.97	91.99	10658398
2023-08-14	91.69	93.29	91.30	93.07	7489675
2023-08-15	92.52	92.71	91.49	91.68	6069500
2023-08-16	91.44	92.72	91.32	91.78	7439502
2023-08-17	92.92	92.92	91.35	91.64	7712486
2023-08-18	90.07	91.33	89.56	91.10	9066167
2023-08-21	90.50	92.91	90.50	92.56	8618303
2023-08-22	93.35	93.49	91.81	92.24	7060063
2023-08-23	93.79	95.10	93.24	94.22	10362581
2023-08-24	96.53	96.78	92.47	92.53	12254419
2023-08-25	92.25	93.41	91.41	93.10	10355952
2023-08-28	93.82	94.15	93.25	94.00	5174779
2023-08-29	93.77	95.62	93.51	95.08	8910319
2023-08-30	95.45	95.92	94.63	94.78	6073414
2023-08-31	93.34	94.40	93.27	93.57	8661169
2023-09-01	94.30	94.58	93.09	93.19	7094628
2023-09-05	93.40	95.05	92.87	94.60	6396488
2023-09-06	93.85	93.96	91.59	92.26	7933713
2023-09-07	90.07	90.29	88.43	90.05	14684446
2023-09-08	90.75	91.07	89.32	89.64	5822265
2023-09-11	90.10	90.39	89.16	89.60	7268572
2023-09-12	90.46	91.57	90.42	90.48	8242642
2023-09-13	90.60	91.89	90.48	90.73	5757807
2023-09-14	92.78	92.93	91.27	91.47	6506310
2023-09-15	90.51	91.14	88.86	89.25	19940492
2023-09-18	88.54	89.67	88.43	88.83	6647388
2023-09-19	88.45	88.84	87.79	88.17	7175404
2023-09-20	88.52	89.32	87.29	87.29	6939697
2023-09-21	86.04	86.14	85.35	85.36	10660422
2023-09-22	86.25	86.77	85.45	85.64	7970526
2023-09-25	85.39	86.24	85.02	86.24	8758022
2023-09-26	84.95	85.23	84.02	84.29	8877634
2023-09-27	85.17	85.56	84.10	85.44	7858373
2023-09-28	85.25	87.13	84.98	86.41	6647723
2023-09-29	87.75	88.03	86.70	86.90	7338288
2023-10-02	87.18	88.42	87.02	87.65	6305021
2023-10-03	87.00	87.32	85.06	85.41	8201668
2023-10-04	85.47	86.76	85.38	86.67	7658502
2023-10-05	86.83	87.94	86.53	87.03	6651679
2023-10-06	88.09	90.02	87.38	89.29	9777118
2023-10-09	88.80	89.34	88.04	88.99	4781316
2023-10-10	89.27	90.66	89.14	90.61	7182943
2023-10-11	91.26	92.01	90.63	92.00	8051727
2023-10-12	92.51	93.44	91.84	92.42	8897784
2023-10-13	92.75	92.94	90.20	90.46	7986463
2023-10-16	90.48	91.90	90.43	91.22	8791813
2023-10-17	89.81	91.70	88.52	91.00	7997066
2023-10-18	88.88	90.01	88.58	89.60	9982673
2023-10-19	93.09	94.76	92.36	92.91	22751595
2023-10-20	92.00	94.32	91.09	91.31	12197289
2023-10-23	89.98	92.26	89.16	91.11	8227866
2023-10-24	91.20	92.00	90.86	91.64	7374762
2023-10-25	90.80	90.85	86.68	87.64	13027070
2023-10-26	87.12	88.14	86.54	87.45	9377296
2023-10-27	87.54	87.78	85.89	85.99	12480729
2023-10-30	87.31	88.30	86.00	86.06	9785511
2023-10-31	86.15	86.43	84.95	86.31	9004922
2023-11-01	86.47	87.87	86.34	87.80	9508804
2023-11-02	90.40	91.05	89.47	90.48	11032583
2023-11-03	91.65	92.45	90.84	91.79	9226706
2023-11-06	92.00	92.61	91.29	92.60	8402708
2023-11-07	92.25	93.05	91.75	92.41	6241257
2023-11-08	93.33	93.44	91.93	92.00	6537666
2023-11-09	92.63	93.37	91.60	91.62	8166021
2023-11-10	94.04	97.75	93.61	97.44	19292869
2023-11-13	97.01	97.18	95.72	96.42	9526286
2023-11-14	98.00	99.69	97.95	98.91	13873244
2023-11-15	99.95	100.70	98.42	98.80	10422887
2023-11-16	98.24	99.10	97.91	98.54	8459045
2023-11-17	98.94	99.72	98.32	99.58	7247710
2023-11-20	99.90	100.59	99.54	99.96	6452894
2023-11-21	100.00	100.15	98.24	98.41	10112622
2023-11-22	98.72	99.65	97.95	98.65	7416466
2023-11-24	98.48	98.73	97.47	97.83	4297621
2023-11-27	97.42	97.55	96.42	97.21	6856096
2023-11-28	97.87	98.25	97.24	97.98	6358143
2023-11-29	99.00	99.73	98.60	98.88	7091122
2023-11-30	98.93	98.98	96.90	97.31	9681363
2023-12-01	97.70	98.78	97.02	98.55	7500388
2023-12-04	97.05	97.20	95.25	97.01	10619352
2023-12-05	96.46	97.02	95.88	96.69	8009587
2023-12-06	97.80	98.57	97.45	97.85	11262266
2023-12-07	97.96	99.64	97.89	99.29	11373668
2023-12-08	99.12	100.37	98.95	100.35	10572458
2023-12-11	99.57	101.21	99.37	100.95	9482773
2023-12-12	100.15	101.65	99.95	101.60	7378574
2023-12-13	101.40	102.68	100.91	101.64	8988814
2023-12-14	103.35	103.81	102.80	103.45	10074499
2023-12-15	103.50	104.76	102.39	102.54	16379236
2023-12-18	102.84	103.31	102.08	102.93	5660567
2023-12-19	103.24	103.98	103.09	103.87	8498473
2023-12-20	102.70	103.09	99.94	100.04	10814080
2023-12-21	101.30	102.72	101.16	102.55	9068244
2023-12-22	102.93	103.59	102.71	103.15	5566576
2023-12-26	103.61	104.96	103.57	104.45	6407484
2023-12-27	105.05	105.37	104.08	104.65	5889724
2023-12-28	105.00	105.52	104.70	104.70	5335145
2023-12-29	104.72	104.97	103.67	104.00	4409641
2024-01-02	102.25	102.62	100.59	101.53	9020864
2024-01-03	100.34	101.25	99.66	100.17	6650601
2024-01-04	99.53	100.44	99.12	99.13	7996713
2024-01-05	99.00	100.64	98.80	99.61	7347316
2024-01-08	100.63	102.79	100.50	102.24	12455556
2024-01-09	101.05	101.97	100.21	101.89	7763961
2024-01-10	102.52	102.78	99.98	100.80	6975726
2024-01-11	101.70	102.16	99.99	101.22	7862691
2024-01-12	100.89	102.38	100.87	101.24	6519711
2024-01-16	100.53	102.35	100.20	101.67	11185515
2024-01-17	100.87	103.33	100.00	102.95	17649519
2024-01-18	111.20	113.39	109.48	113.03	58783719
2024-01-19	113.22	115.15	111.02	114.20	37812587
2024-01-22	114.78	115.10	112.52	113.03	17755537
2024-01-23	113.52	114.62	113.16	114.13	11667877
2024-01-24	115.33	118.85	114.61	116.52	21859177
2024-01-25	118.02	118.84	116.48	116.56	15485264
2024-01-26	116.90	118.04	116.30	117.26	10196442
2024-01-29	117.17	117.87	115.76	116.98	10042237
2024-01-30	116.36	118.01	115.56	116.06	11030838
2024-01-31	113.50	114.74	112.88	112.96	12853858
2024-02-01	113.80	114.03	112.61	113.39	8807585
2024-02-02	114.86	115.96	113.92	115.75	10043957
2024-02-05	117.13	119.54	116.58	118.79	13267629
2024-02-06	120.12	120.99	118.28	119.38	11511859
2024-02-07	120.01	125.00	120.00	124.98	18172529
2024-02-08	127.00	134.75	126.11	133.73	33367010
2024-02-09	134.50	135.17	130.59	133.11	16984174
2024-02-12	133.27	133.51	130.26	130.46	14203766
2024-02-13	127.93	129.92	126.48	127.55	14493976
2024-02-14	129.63	130.79	127.96	129.27	13069689
2024-02-15	130.80	131.13	128.35	129.03	12553979
2024-02-16	127.13	128.64	125.81	126.69	13104415
2024-02-20	126.89	127.06	124.15	125.33	12038783
2024-02-21	124.43	125.38	122.91	125.34	11578140
2024-02-22	129.69	131.48	129.00	129.07	17014124
2024-02-23	130.50	131.01	127.73	129.53	10123345
2024-02-26	130.02	131.23	128.56	130.64	9526723
2024-02-27	130.77	131.97	128.59	128.59	8851789
2024-02-28	128.50	128.58	126.65	127.38	6519095
2024-02-29	128.03	129.19	127.15	128.67	9369902
2024-03-01	130.13	136.65	130.10	133.90	24393047
2024-03-04	139.94	141.99	137.68	138.26	26544607
2024-03-05	137.12	137.43	133.73	134.97	13694693
2024-03-06	138.80	144.00	138.61	141.57	22292689
2024-03-07	144.90	151.60	144.15	149.20	34675734
2024-03-08	153.90	158.40	144.93	146.37	43856881
2024-03-11	143.62	144.40	138.93	139.02	29227113
2024-03-12	144.52	146.70	140.57	144.40	21218495
2024-03-13	143.05	143.23	141.37	142.14	12923058
2024-03-14	142.61	143.10	139.02	139.62	14961903
2024-03-15	135.44	137.70	134.63	136.43	22751213
2024-03-18	140.18	141.54	136.61	136.64	14732899
2024-03-19	135.30	136.27	133.03	134.87	17341128
2024-03-20	136.53	137.31	135.01	136.75	12750230
2024-03-21	142.55	142.60	139.04	139.45	17809393
2024-03-22	139.40	141.34	139.11	140.54	9944135
2024-03-25	140.16	141.68	139.26	140.23	9922244
2024-03-26	140.61	140.96	138.64	138.84	10786446
2024-03-27	138.86	139.28	135.15	136.69	13842815
2024-03-28	135.68	136.80	135.44	136.05	10019364
2024-04-01	137.29	142.96	137.05	141.49	14222662
2024-04-02	140.38	141.04	139.35	140.22	9869172
2024-04-03	138.58	142.93	138.39	142.00	9707518
2024-04-04	144.00	146.75	139.43	139.66	15759510
2024-04-05	140.00	142.00	138.92	141.36	8263641
2024-04-08	145.24	146.00	142.76	142.79	16307401
2024-04-09	146.26	148.17	142.95	145.40	18487980
2024-04-10	146.63	148.43	145.26	146.22	18861324
2024-04-11	147.20	147.56	144.13	147.20	11818761
2024-04-12	145.00	146.51	142.15	142.52	12024043
2024-04-15	145.02	145.48	139.88	140.14	13458780
2024-04-16	137.89	140.54	137.06	139.80	14218222
2024-04-17	141.13	142.57	137.36	139.03	18823237
2024-04-18	132.89	135.13	130.30	132.27	39306149
2024-04-19	129.37	131.55	126.64	127.70	28284021
2024-04-22	126.75	130.66	125.78	129.75	18556792
2024-04-23	131.36	133.71	130.66	133.43	12573756
2024-04-24	136.09	136.29	131.54	132.97	15558000
2024-04-25	130.00	137.84	128.86	136.58	18034257
2024-04-26	136.81	138.74	135.95	138.30	9453393
2024-04-29	138.00	138.65	135.91	138.50	10025907
2024-04-30	137.94	139.70	137.26	137.34	10980630
2024-05-01	137.42	139.43	133.21	134.94	12573480
2024-05-02	135.60	136.74	133.22	136.23	9261896
2024-05-03	138.90	142.11	138.76	141.56	13264336
2024-05-06	140.47	142.83	139.81	142.83	8601573
2024-05-07	141.87	142.30	140.51	141.11	8682941
2024-05-08	141.11	144.26	140.80	143.60	10202348
2024-05-09	142.94	143.35	141.13	142.79	8012668
2024-05-10	147.22	150.50	146.93	149.26	23671378
2024-05-13	148.02	148.44	146.30	146.41	8278732
2024-05-14	146.49	152.01	146.25	151.95	12316540
2024-05-15	153.36	156.00	152.73	155.58	14027093
2024-05-16	154.10	155.06	152.21	152.23	13394140
2024-05-17	154.00	154.00	150.84	151.68	7711247
2024-05-20	151.67	154.24	150.82	153.55	9261190
2024-05-21	152.30	153.99	151.95	153.67	7919449
2024-05-22	155.88	157.23	154.54	156.15	13455201
2024-05-23	159.18	160.78	155.87	157.09	20872972
2024-05-24	157.20	160.66	156.71	160.00	11908211
2024-05-28	159.68	160.38	157.60	159.41	13964361
2024-05-29	156.75	156.88	153.21	154.34	15779980
2024-05-30	153.59	154.05	151.89	152.96	9710978
2024-05-31	151.48	152.50	147.81	151.04	13782609
2024-06-03	155.12	157.15	152.46	154.95	12924395
2024-06-04	153.40	153.79	150.99	152.47	10066743
2024-06-05	158.59	163.73	157.95	162.92	23192572
2024-06-06	164.52	164.70	160.36	162.07	14819056
2024-06-07	163.57	166.12	161.96	164.39	14023335
2024-06-10	164.00	169.84	162.42	168.16	12438405
2024-06-11	168.18	168.41	163.79	165.71	11508574
2024-06-12	173.36	176.06	171.54	172.44	20309502
2024-06-13	172.95	174.07	170.51	172.91	15591789
2024-06-14	172.00	173.64	170.36	172.51	9192483
2024-06-17	177.84	178.67	173.48	177.24	18593708
2024-06-18	180.02	184.86	178.99	179.69	27155146
2024-06-20	182.58	183.17	173.50	175.38	28403222
2024-06-21	172.71	177.48	172.21	173.96	20271302
2024-06-24	170.43	171.42	167.12	167.81	19741664
2024-06-25	169.95	172.64	169.01	172.60	13480972
2024-06-26	172.12	173.69	170.20	172.07	11901499
2024-06-27	173.79	175.48	171.15	171.63	10864584
2024-06-28	172.81	176.82	172.81	173.81	11216068
2024-07-01	174.24	175.30	170.45	172.33	10716975
2024-07-02	171.13	176.71	171.03	175.70	10655486
2024-07-03	177.99	182.49	177.88	182.49	11808737
2024-07-05	184.14	185.08	182.30	183.99	11372882
2024-07-08	190.00	192.80	185.13	186.63	22582402
2024-07-09	188.09	188.44	182.50	184.52	19972038
2024-07-10	188.28	191.42	186.70	191.05	19293520
2024-07-11	193.09	193.47	183.01	184.50	21584170
2024-07-12	183.07	190.38	182.75	187.35	19220331
2024-07-15	188.68	190.06	184.08	185.22	15683114
2024-07-16	188.27	189.59	185.02	186.04	16663311
2024-07-17	175.22	176.58	170.51	171.20	45052592
2024-07-18	175.50	178.69	164.51	171.87	52903620
2024-07-19	169.17	170.52	165.22	165.77	22585296
2024-07-22	166.61	170.88	166.18	169.35	21037199
2024-07-23	169.42	171.54	167.97	169.82	11690667
2024-07-24	165.09	165.45	159.59	159.80	19536581
2024-07-25	158.16	163.40	152.11	160.28	25731750
2024-07-26	164.30	164.59	159.19	161.94	13089172
2024-07-29	162.68	163.23	158.63	160.01	12663082
2024-07-30	160.44	161.15	152.55	154.54	22017963
2024-07-31	163.77	166.65	162.07	165.80	19860383
2024-08-01	163.48	167.67	156.84	158.18	21095641
2024-08-02	151.25	153.86	146.89	149.86	31095265
2024-08-05	133.86	150.00	133.57	147.95	31193148
2024-08-06	150.44	157.71	147.72	155.39	24528068
2024-08-07	161.55	162.65	154.52	155.04	22379012
2024-08-08	159.27	164.75	155.54	164.55	18889635
2024-08-09	166.32	167.80	163.24	167.12	20519406
2024-08-12	166.00	169.53	165.54	167.63	14727277
2024-08-13	168.00	172.45	166.34	172.34	15243472
2024-08-14	171.88	172.51	167.19	169.97	11510307
2024-08-15	172.43	175.44	170.82	173.96	15393526
2024-08-16	173.39	175.00	172.25	174.54	10709972
2024-08-19	174.76	175.45	171.10	175.45	11510990
2024-08-20	175.40	175.40	169.85	172.04	13555525
2024-08-21	170.36	173.08	169.91	171.44	9434811
2024-08-22	172.00	173.28	166.06	166.44	13546124
2024-08-23	169.00	173.29	167.92	171.28	12189133
2024-08-26	170.38	171.05	167.82	169.07	9611328
2024-08-27	166.42	170.58	165.04	170.55	9186041
2024-08-28	171.32	172.47	166.20	169.20	10581371
2024-08-29	168.65	175.42	167.51	169.15	13213194
2024-08-30	170.06	172.23	168.75	171.70	9481403
2024-09-03	168.00	168.68	159.80	160.49	18464355
2024-09-04	159.30	163.88	158.95	160.87	11317391
2024-09-05	161.54	164.59	161.05	163.70	10260578
2024-09-06	164.89	165.41	156.01	156.82	14964411
2024-09-09	160.76	163.10	160.25	162.78	10339023
2024-09-10	162.89	162.89	157.69	162.43	11910831
2024-09-11	163.80	170.38	161.42	169.61	15059547
2024-09-12	170.60	172.15	169.00	171.43	13415497
2024-09-13	172.24	174.77	171.45	172.50	8787842
2024-09-16	169.91	170.56	166.77	169.08	12194259
2024-09-17	169.35	170.24	166.36	167.35	8582819
2024-09-18	168.46	171.60	167.00	167.28	9115969
2024-09-19	174.38	177.78	172.63	176.22	15855048
2024-09-20	174.87	176.02	173.65	174.08	18429784
2024-09-23	174.84	175.40	173.70	174.76	5794249
2024-09-24	179.50	182.78	177.05	181.97	14576105
2024-09-25	181.52	183.82	181.21	182.35	8280927
2024-09-26	188.50	189.33	183.80	186.83	15103400
2024-09-27	185.84	185.94	177.40	177.97	17908399
2024-09-30	174.27	176.82	171.93	173.67	13561649
2024-10-01	175.31	175.99	170.78	172.07	11850168
2024-10-02	172.96	176.97	170.79	175.80	11164365
2024-10-03	175.80	180.79	175.12	179.48	12555033
2024-10-04	179.70	181.23	177.55	181.16	10001896
2024-10-07	181.60	185.00	180.93	184.51	12054159
2024-10-08	184.96	186.54	182.03	186.05	10394172
2024-10-09	187.80	188.00	182.26	187.14	11925013
2024-10-10	185.86	187.08	184.40	185.78	6443849
2024-10-11	188.17	191.49	188.01	190.81	12163858
2024-10-14	190.61	194.25	190.50	192.21	11714387
2024-10-15	192.96	193.62	184.25	187.13	21812670
2024-10-16	189.78	190.01	186.66	187.48	18689223
2024-10-17	203.35	212.60	201.97	205.84	62274668
2024-10-18	205.95	205.95	200.76	200.78	21030823
2024-10-21	200.81	203.44	199.66	201.95	14819950
2024-10-22	199.07	200.17	197.11	198.48	11165073
2024-10-23	196.68	203.13	196.23	200.86	16535701
2024-10-24	198.96	200.50	197.41	197.93	9935780
2024-10-25	200.25	205.20	200.00	203.44	13434862
2024-10-28	199.26	199.74	194.52	194.68	20135345
2024-10-29	194.39	198.79	193.60	196.94	13779107
2024-10-30	194.38	195.45	192.61	194.48	10007766
2024-10-31	192.86	192.86	187.66	190.54	13062658
2024-11-01	194.20	198.17	192.55	192.95	12691190
2024-11-04	193.70	194.36	190.60	191.56	10917292
2024-11-05	193.58	198.34	193.49	195.76	10339213
2024-11-06	192.04	194.26	188.50	193.22	19834867
2024-11-07	196.31	202.01	196.25	201.19	14865161
2024-11-08	203.89	206.61	200.02	201.20	13112091
2024-11-11	197.96	198.20	191.49	194.05	16610009
2024-11-12	193.83	194.00	189.72	191.77	11818985
2024-11-13	192.44	192.48	186.50	186.66	13882151
2024-11-14	188.40	192.66	187.54	188.50	11453908
2024-11-15	188.18	188.80	184.81	186.01	9834757
2024-11-18	184.35	188.00	183.49	187.48	10694009
2024-11-19	189.13	190.02	188.02	189.67	9390115
2024-11-20	188.85	188.85	184.06	188.36	10624495
2024-11-21	189.41	192.30	186.74	191.24	18137330
2024-11-22	192.95	193.00	189.43	190.08	8838925
2024-11-25	188.09	188.25	183.71	185.08	14380026
2024-11-26	185.40	185.90	182.33	183.84	10186572
2024-11-27	182.00	182.45	178.05	181.19	9895248
2024-11-29	181.51	186.95	181.18	184.66	8045290
2024-12-02	189.34	195.29	188.94	194.40	16646881
2024-12-03	193.50	199.00	192.60	198.89	11217660
2024-12-04	199.85	202.60	198.27	200.69	12761061
2024-12-05	201.25	205.63	200.75	204.30	12483722
2024-12-06	202.00	203.19	199.93	203.02	9672870
2024-12-09	200.93	203.13	198.98	199.17	9699663
2024-12-10	199.10	199.91	190.37	191.94	15307905
2024-12-11	194.67	196.00	193.26	193.98	9027611
2024-12-12	194.63	195.42	191.29	191.46	7944938
2024-12-13	198.51	202.54	197.27	200.99	19476980
2024-12-16	203.20	205.50	200.87	202.22	15139257
2024-12-17	201.00	202.40	197.47	200.66	11169364
2024-12-18	203.00	205.24	193.96	195.56	14721065
2024-12-19	198.40	198.57	193.95	194.64	10553405
2024-12-20	192.60	198.08	191.98	197.21	16170143
2024-12-23	201.00	208.05	200.91	207.36	17847038
2024-12-24	205.92	207.20	204.55	206.33	7634490
2024-12-26	205.50	208.16	202.89	203.06	8053235
2024-12-27	204.50	204.50	199.05	201.63	10664418
2024-12-30	199.84	201.97	198.48	200.39	11235213
2024-12-31	200.79	201.78	197.36	197.49	6427867
2025-01-02	197.00	203.77	196.69	201.58	10951425
2025-01-03	204.10	208.80	203.70	208.61	10261948
2025-01-06	218.77	222.20	215.69	220.01	24339947
2025-01-07	221.24	221.48	211.32	211.42	17010000
2025-01-08	209.97	210.30	205.92	207.12	13262732
2025-01-10	207.60	209.98	203.23	208.37	17265198
2025-01-13	200.52	203.59	200.05	201.36	16612392
2025-01-14	205.19	206.26	198.50	201.45	14182944
2025-01-15	202.49	209.04	199.35	206.80	18286492
2025-01-16	218.89	221.95	213.17	214.79	38539551
2025-01-17	215.17	215.68	211.06	211.50	21606103
2025-01-21	214.46	220.15	212.05	218.70	19061304
2025-01-22	221.95	225.43	219.31	223.20	17294474
2025-01-23	220.10	224.70	219.41	224.62	8986795
2025-01-24	226.22	226.40	220.96	221.88	13183798
2025-01-27	197.04	207.00	187.67	192.31	68667472
2025-01-28	195.65	202.84	192.46	202.40	31738835
2025-01-29	204.49	206.45	199.75	202.33	15199493
2025-01-30	206.57	209.62	205.42	208.15	13538952
2025-01-31	209.93	215.00	208.20	209.32	15781905
2025-02-03	199.63	203.74	197.98	203.32	8156236

Explore More About TSM

Coins representing dividend payouts and trends

TSM Dividend History

Discover Taiwan Semiconductor Manufacturing'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

TSM Stock Split History

Discover Taiwan Semiconductor Manufacturing'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

TSM Historical Prices

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

Web Analytics