ARRY Historical Prices

Summary

Key Stock Metrics

3.76

(April 9, 2025)

52-Week Low

11.87

(July 16, 2024)

52-Week High

54.78

(January 8, 2021)

All-Time High

7.47

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-11-30	8.75	13.00	7.88	11.50	314000
2000-12-01	11.31	11.31	9.00	9.19	141800
2000-12-04	9.13	9.25	7.50	7.94	119000
2000-12-05	8.22	8.22	7.88	8.13	67200
2000-12-06	8.11	9.81	7.88	8.56	98000
2000-12-07	8.88	8.88	8.00	8.25	45300
2000-12-08	7.88	9.25	7.88	9.25	97000
2000-12-11	9.22	10.13	9.00	10.13	367400
2000-12-12	9.83	11.50	9.81	11.00	195600
2000-12-13	11.00	11.13	9.88	9.88	174400
2000-12-14	10.78	10.88	9.69	9.75	78400
2000-12-15	9.75	10.00	9.69	10.00	68000
2000-12-18	10.25	10.25	9.00	9.13	107500
2000-12-19	9.06	9.50	8.00	8.00	122100
2000-12-20	8.59	8.63	7.50	7.75	388600
2000-12-21	8.25	8.25	7.50	8.25	77500
2000-12-22	8.38	9.84	8.38	8.88	65900
2000-12-26	8.94	9.25	8.50	9.00	31700
2000-12-27	9.13	9.13	8.03	8.63	62800
2000-12-28	8.94	9.25	8.63	9.19	105500
2000-12-29	9.13	9.25	8.88	8.94	48700
2001-01-02	8.88	9.11	8.75	9.00	31600
2001-01-03	9.00	9.00	8.44	8.50	51400
2001-01-04	8.52	8.63	8.25	8.50	176500
2001-01-05	8.52	8.63	8.13	8.38	79500
2001-01-08	8.22	8.31	7.31	7.50	209900
2001-01-09	7.47	7.47	6.50	6.75	134200
2001-01-10	6.52	7.38	6.25	7.00	45900
2001-01-11	7.31	7.31	6.63	6.81	63600
2001-01-12	7.13	7.13	6.63	7.00	42200
2001-01-16	6.69	7.13	6.63	7.06	50400
2001-01-17	7.31	7.50	6.94	7.00	133100
2001-01-18	7.38	7.63	7.00	7.50	76800
2001-01-19	7.27	7.38	6.75	7.00	32200
2001-01-22	7.14	7.25	6.81	7.00	71700
2001-01-23	7.25	7.31	7.00	7.31	60800
2001-01-24	7.28	7.63	7.25	7.63	65000
2001-01-25	7.63	7.63	7.31	7.63	20300
2001-01-26	7.63	7.63	7.38	7.63	17000
2001-01-29	7.38	7.63	7.31	7.63	14500
2001-01-30	7.50	7.63	7.50	7.63	27800
2001-01-31	7.63	7.75	7.31	7.63	29600
2001-02-01	7.55	7.75	7.13	7.50	59300
2001-02-02	7.75	7.88	7.38	7.75	9100
2001-02-05	7.88	7.88	7.31	7.80	12100
2001-02-06	7.81	7.81	7.03	7.69	17600
2001-02-07	7.64	7.88	7.50	7.88	30600
2001-02-08	7.84	7.88	7.56	7.69	15600
2001-02-09	7.66	7.66	7.13	7.13	15500
2001-02-12	7.44	7.44	6.63	6.94	50900
2001-02-13	6.66	7.06	6.63	6.88	84200
2001-02-14	7.00	7.00	6.81	6.81	30600
2001-02-15	7.02	7.06	6.63	6.63	71500
2001-02-16	6.63	6.88	6.63	6.75	123200
2001-02-20	7.00	7.00	6.63	6.66	78600
2001-02-21	6.66	6.66	6.25	6.56	74500
2001-02-22	6.84	6.88	6.25	6.63	13300
2001-02-23	6.86	6.88	6.50	6.88	1200
2001-02-26	6.53	6.91	6.50	6.91	13500
2001-02-27	6.70	6.75	6.50	6.50	2900
2001-02-28	6.88	6.88	6.38	6.63	41800
2001-03-01	6.81	6.88	6.44	6.44	31100
2001-03-02	6.38	6.81	6.38	6.63	58300
2001-03-05	6.55	7.00	6.50	7.00	21200
2001-03-06	7.50	7.50	6.56	6.56	30200
2001-03-07	6.81	7.00	6.56	6.88	24500
2001-03-08	6.98	6.98	6.38	6.44	82000
2001-03-09	6.38	6.63	6.38	6.38	400
2001-03-12	6.38	6.44	6.25	6.38	11300
2001-03-13	6.50	6.63	5.88	6.50	52700
2001-03-14	6.38	6.38	5.88	5.89	8200
2001-03-15	5.98	6.25	5.94	6.00	3900
2001-03-16	6.00	6.13	5.75	6.00	16000
2001-03-19	5.88	5.94	5.75	5.75	17300
2001-03-20	5.95	5.97	5.66	5.81	25200
2001-03-21	5.63	5.75	4.75	4.88	42400
2001-03-22	4.75	5.13	4.56	4.81	26400
2001-03-23	5.06	5.25	4.63	5.13	16000
2001-03-26	4.50	5.13	4.17	5.06	23700
2001-03-27	5.13	5.19	5.00	5.06	222100
2001-03-28	5.06	6.88	5.00	5.75	105300
2001-03-29	5.75	5.75	4.81	4.81	48100
2001-03-30	5.00	5.50	5.00	5.38	19800
2001-04-02	5.38	5.75	5.25	5.75	14200
2001-04-03	5.75	5.75	5.06	5.19	109900
2001-04-04	5.19	5.81	4.75	4.94	1301000
2001-04-05	5.19	5.19	5.00	5.00	79400
2001-04-06	5.19	5.19	4.75	5.02	11900
2001-04-09	5.00	5.00	4.90	5.00	11200
2001-04-10	4.90	5.10	4.90	5.05	24600
2001-04-11	5.09	5.09	4.80	5.00	29100
2001-04-12	5.00	5.09	4.85	5.09	83100
2001-04-16	4.99	5.45	4.95	5.10	21600
2001-04-17	5.50	5.50	5.00	5.22	4100
2001-04-18	5.30	5.75	5.10	5.35	43400
2001-04-19	5.38	5.45	5.32	5.40	130600
2001-04-20	5.44	5.50	5.35	5.41	16800
2001-04-23	5.50	5.50	5.30	5.40	37500
2001-04-24	5.35	5.80	5.35	5.80	18400
2001-04-25	5.88	6.00	5.65	6.00	21700
2001-04-26	6.25	6.40	5.95	6.40	82200
2001-04-27	6.40	6.65	6.25	6.65	9700
2001-04-30	6.57	7.45	6.57	7.30	92100
2001-05-01	7.01	7.35	6.56	7.00	62600
2001-05-02	6.56	7.26	5.90	6.45	43900
2001-05-03	5.97	6.15	5.97	5.97	10800
2001-05-04	5.98	5.98	5.10	5.31	17300
2001-05-07	5.74	6.53	5.74	6.45	43000
2001-05-08	6.98	6.98	6.21	6.80	11600
2001-05-09	6.80	6.80	6.21	6.28	6100
2001-05-10	6.30	6.50	5.88	6.29	37300
2001-05-11	6.30	6.40	6.30	6.35	4900
2001-05-14	6.00	6.65	6.00	6.62	19600
2001-05-15	6.62	6.95	6.40	6.93	48400
2001-05-16	6.81	6.90	5.80	6.60	228800
2001-05-17	6.80	6.80	6.56	6.70	28400
2001-05-18	6.85	7.05	6.81	6.92	227600
2001-05-21	6.95	7.27	6.95	7.10	105000
2001-05-22	7.25	7.45	7.00	7.28	187100
2001-05-23	7.20	7.21	6.74	7.20	180300
2001-05-24	7.25	7.70	7.00	7.70	292900
2001-05-25	7.87	8.20	7.75	8.13	435600
2001-05-29	8.16	8.25	8.05	8.20	91400
2001-05-30	8.20	8.20	7.80	7.95	222700
2001-05-31	7.85	8.10	7.76	7.99	69600
2001-06-01	7.80	8.02	7.75	7.90	64700
2001-06-04	7.76	8.22	7.75	8.11	44100
2001-06-05	7.87	8.31	7.87	8.30	118200
2001-06-06	8.30	8.33	8.01	8.30	260900
2001-06-07	8.30	8.30	7.55	7.87	82000
2001-06-08	7.80	7.92	7.65	7.70	39800
2001-06-11	7.70	7.70	7.40	7.45	54000
2001-06-12	7.20	7.77	6.81	7.77	173400
2001-06-13	8.20	8.20	7.50	7.75	20000
2001-06-14	7.95	7.95	7.50	7.84	38400
2001-06-15	7.90	8.15	6.75	6.88	54800
2001-06-18	6.84	7.35	6.75	7.04	16200
2001-06-19	7.14	7.61	6.75	7.20	123800
2001-06-20	7.35	7.38	7.00	7.16	414400
2001-06-21	7.15	7.30	7.10	7.25	67000
2001-06-22	7.30	7.30	7.06	7.30	95500
2001-06-25	7.05	8.37	7.05	8.19	87600
2001-06-26	8.47	9.50	8.25	8.74	238500
2001-06-27	8.74	8.74	7.86	8.13	126600
2001-06-28	8.24	8.25	7.56	8.05	140800
2001-06-29	8.00	9.31	7.50	9.10	350700
2001-07-02	8.73	8.84	8.38	8.60	111200
2001-07-03	8.42	8.69	8.34	8.45	53000
2001-07-05	8.41	8.85	8.40	8.77	89600
2001-07-06	8.55	8.84	8.55	8.80	158100
2001-07-09	8.72	9.05	8.60	9.05	67900
2001-07-10	9.09	9.09	8.90	9.01	123800
2001-07-11	9.05	9.05	8.85	8.87	37700
2001-07-12	8.89	8.95	8.58	8.75	151300
2001-07-13	8.67	8.91	8.66	8.80	45300
2001-07-16	8.83	8.84	8.49	8.55	155000
2001-07-17	8.47	8.71	8.30	8.50	64700
2001-07-18	8.32	8.50	8.08	8.08	64200
2001-07-19	8.09	8.40	8.09	8.35	101500
2001-07-20	8.48	8.54	8.32	8.41	305000
2001-07-23	8.48	8.60	8.42	8.43	48300
2001-07-24	8.49	8.50	8.35	8.40	112200
2001-07-25	8.22	8.30	7.95	8.10	80500
2001-07-26	8.10	8.58	7.95	8.00	52000
2001-07-27	8.39	8.46	8.05	8.39	42800
2001-07-30	8.50	8.57	8.10	8.43	49200
2001-07-31	8.37	9.40	8.32	9.40	701900
2001-08-01	9.00	9.35	9.00	9.29	132900
2001-08-02	9.29	10.25	9.20	10.00	282700
2001-08-03	9.97	10.00	9.35	9.45	80200
2001-08-06	9.59	9.62	8.85	9.00	65200
2001-08-07	9.24	10.40	9.18	10.25	406900
2001-08-08	10.06	10.90	9.90	10.25	162400
2001-08-09	10.24	10.25	9.30	10.00	400000
2001-08-10	10.00	10.00	9.40	10.00	36600
2001-08-13	10.05	11.00	9.77	10.95	104900
2001-08-14	10.98	11.50	10.85	11.00	192200
2001-08-15	11.45	11.45	10.35	10.59	150400
2001-08-16	10.43	10.65	10.00	10.50	97100
2001-08-17	10.66	10.95	10.20	10.32	97500
2001-08-20	10.70	10.90	10.33	10.45	134500
2001-08-21	10.69	11.00	10.68	10.75	81100
2001-08-22	11.00	11.15	10.75	10.90	157100
2001-08-23	11.00	11.05	10.75	11.02	194300
2001-08-24	11.05	11.15	10.85	11.15	74300
2001-08-27	11.16	11.20	10.16	10.25	162000
2001-08-28	10.20	10.23	9.90	9.98	232000
2001-08-29	9.91	10.34	9.85	10.34	206100
2001-08-30	10.39	10.39	9.85	10.00	29300
2001-08-31	10.09	10.40	10.00	10.40	24400
2001-09-04	10.39	10.55	10.20	10.35	55700
2001-09-05	10.55	10.70	10.29	10.31	76200
2001-09-06	10.32	10.72	9.70	10.72	161400
2001-09-07	10.65	10.70	9.75	9.75	106500
2001-09-10	9.06	9.25	9.05	9.05	185400
2001-09-17	9.00	9.20	8.20	8.20	79600
2001-09-18	7.91	8.40	7.90	8.01	63200
2001-09-19	8.25	8.70	7.95	8.24	97400
2001-09-20	8.01	8.30	7.90	8.15	105600
2001-09-21	8.05	8.50	7.20	8.25	239100
2001-09-24	8.45	9.50	8.35	9.30	199400
2001-09-25	9.44	9.45	8.86	9.05	370400
2001-09-26	9.25	9.30	9.00	9.10	254400
2001-09-27	9.20	9.25	8.85	9.00	97100
2001-09-28	9.05	9.30	9.00	9.02	108400
2001-10-01	9.02	9.15	8.44	8.75	123800
2001-10-02	8.75	9.00	8.75	8.89	193200
2001-10-03	9.00	9.10	8.85	8.88	216800
2001-10-04	8.89	9.35	8.81	9.32	134400
2001-10-05	9.11	9.69	9.11	9.55	354100
2001-10-08	9.35	9.50	9.15	9.15	34700
2001-10-09	9.34	9.45	9.10	9.35	139300
2001-10-10	9.48	9.65	9.25	9.45	98600
2001-10-11	9.40	9.82	9.25	9.79	102400
2001-10-12	9.80	9.80	9.24	9.30	122000
2001-10-15	9.30	9.50	9.20	9.29	186400
2001-10-16	9.20	9.55	9.07	9.18	202300
2001-10-17	9.15	9.60	9.05	9.15	236600
2001-10-18	9.05	9.40	8.98	9.00	60400
2001-10-19	8.97	9.60	8.95	9.35	130900
2001-10-22	9.14	10.00	9.14	9.79	239900
2001-10-23	9.84	9.99	9.65	9.89	98900
2001-10-24	9.65	10.10	9.65	10.10	199900
2001-10-25	10.10	10.70	9.90	10.30	314800
2001-10-26	10.11	10.50	10.11	10.40	236100
2001-10-29	9.96	10.45	9.95	10.15	372600
2001-10-30	10.29	10.30	9.75	10.07	228700
2001-10-31	9.78	10.30	9.76	10.30	134900
2001-11-01	10.30	11.05	9.90	10.90	222300
2001-11-02	10.99	12.21	10.69	12.00	689500
2001-11-05	12.04	12.16	10.36	10.52	251600
2001-11-06	10.60	12.24	10.60	12.24	254800
2001-11-07	12.02	12.50	11.85	12.15	258400
2001-11-08	12.10	12.36	11.67	11.74	271400
2001-11-09	11.66	12.17	11.66	12.15	207400
2001-11-12	12.05	13.73	11.75	12.90	354200
2001-11-13	13.11	13.98	12.53	12.90	385300
2001-11-14	14.24	14.54	12.56	13.05	339000
2001-11-15	13.04	13.05	12.05	12.13	336100
2001-11-16	12.40	12.40	11.35	11.46	177800
2001-11-19	11.56	12.05	11.36	12.05	124500
2001-11-20	12.00	12.04	10.85	10.90	230700
2001-11-21	11.15	11.75	10.91	11.44	182100
2001-11-23	11.30	11.97	11.30	11.97	140100
2001-11-26	12.00	12.62	11.95	12.27	229400
2001-11-27	12.48	13.40	12.10	13.20	170500
2001-11-28	12.45	12.95	12.20	12.57	136400
2001-11-29	12.71	13.20	12.57	13.15	213100
2001-11-30	13.00	13.75	12.89	13.45	141400
2001-12-03	13.59	14.00	13.14	13.94	159100
2001-12-04	13.76	14.50	13.65	14.07	287700
2001-12-05	14.06	14.10	13.76	14.08	366600
2001-12-06	14.07	15.30	14.00	14.95	249100
2001-12-07	15.06	15.06	13.35	13.65	343000
2001-12-10	13.64	13.90	12.56	12.70	162600
2001-12-11	12.94	14.15	12.76	13.43	238400
2001-12-12	13.45	14.05	13.00	13.90	197100
2001-12-13	13.86	14.34	13.70	13.94	54600
2001-12-14	13.76	14.22	13.76	13.86	66100
2001-12-17	14.05	14.75	13.90	14.51	215000
2001-12-18	14.52	14.57	13.75	14.04	86500
2001-12-19	13.85	14.79	13.80	14.10	241500
2001-12-20	14.00	14.34	13.97	13.97	129700
2001-12-21	14.35	14.62	13.95	14.30	172400
2001-12-24	14.39	14.50	14.25	14.50	38000
2001-12-26	14.40	15.89	14.40	14.80	110500
2001-12-27	14.90	15.08	14.24	14.60	41600
2001-12-28	14.60	14.81	13.92	14.28	147600
2001-12-31	14.40	14.99	13.93	14.86	159700
2002-01-02	15.00	15.00	14.25	14.50	101000
2002-01-03	14.30	15.10	13.97	14.20	179100
2002-01-04	14.18	14.50	14.00	14.20	106200
2002-01-07	14.22	14.40	14.20	14.20	19500
2002-01-08	14.39	14.60	13.90	14.60	88000
2002-01-09	14.50	14.85	14.36	14.39	166200
2002-01-10	14.26	14.38	13.89	13.98	71700
2002-01-11	13.71	14.42	13.70	14.10	65100
2002-01-14	14.24	14.40	14.12	14.22	17600
2002-01-15	14.43	14.85	14.35	14.85	99000
2002-01-16	14.70	14.85	14.05	14.05	23000
2002-01-17	13.91	13.91	11.50	12.00	304100
2002-01-18	11.90	12.71	11.51	12.32	104500
2002-01-22	12.90	13.00	12.50	12.55	100600
2002-01-23	12.45	13.00	12.45	12.99	104400
2002-01-24	12.91	14.23	12.87	13.75	138800
2002-01-25	13.75	14.36	13.25	13.35	56300
2002-01-28	13.25	13.57	12.70	13.00	37200
2002-01-29	12.95	12.99	12.45	12.73	42200
2002-01-30	12.45	12.76	12.11	12.45	48100
2002-01-31	12.25	12.60	11.65	12.50	97500
2002-02-01	12.50	12.82	11.85	12.35	72600
2002-02-04	12.40	12.49	11.51	11.58	78000
2002-02-05	11.51	11.64	9.40	10.07	249200
2002-02-06	10.20	11.00	9.95	10.40	420700
2002-02-07	10.64	10.84	9.95	10.19	190200
2002-02-08	10.55	10.65	9.95	10.54	158000
2002-02-11	10.45	10.60	9.91	10.01	119300
2002-02-12	10.08	10.40	9.95	10.30	225300
2002-02-13	10.78	11.00	10.51	10.64	882200
2002-02-14	10.79	10.79	9.77	10.05	222500
2002-02-15	10.35	10.35	10.00	10.30	97400
2002-02-19	10.25	10.25	9.90	10.00	94400
2002-02-20	10.08	10.10	9.75	10.08	172900
2002-02-21	10.05	10.58	10.05	10.15	86700
2002-02-22	10.38	10.85	10.10	10.85	78000
2002-02-25	10.87	11.00	10.50	11.00	128400
2002-02-26	11.00	11.00	10.48	10.60	71000
2002-02-27	10.83	10.84	10.16	10.56	42000
2002-02-28	10.62	10.76	10.24	10.28	109200
2002-03-01	10.20	10.50	9.24	9.54	158100
2002-03-04	9.70	10.09	9.56	9.86	142600
2002-03-05	10.01	10.60	10.00	10.60	70300
2002-03-06	10.60	11.07	10.30	11.00	94400
2002-03-07	10.90	11.79	10.86	11.61	107200
2002-03-08	11.74	11.89	10.55	10.58	119700
2002-03-11	10.60	10.95	10.35	10.83	116600
2002-03-12	10.84	11.79	10.58	11.60	71700
2002-03-13	11.87	12.12	9.75	10.15	205300
2002-03-14	10.45	11.74	10.45	11.29	123800
2002-03-15	11.29	11.40	11.10	11.30	111400
2002-03-18	11.40	11.40	11.15	11.15	90800
2002-03-19	11.47	11.47	11.20	11.25	73600
2002-03-20	11.25	11.49	10.90	11.12	31700
2002-03-21	11.30	11.30	10.35	10.98	144900
2002-03-22	10.80	11.20	10.72	11.20	36500
2002-03-25	11.24	11.49	11.00	11.25	44600
2002-03-26	11.25	11.56	11.20	11.29	74900
2002-03-27	11.40	12.39	11.38	12.39	78500
2002-03-28	12.15	13.18	12.06	12.95	218400
2002-04-01	12.99	13.00	12.75	12.85	82500
2002-04-02	12.88	13.00	12.74	12.74	39800
2002-04-03	12.72	12.84	11.90	12.38	72800
2002-04-04	12.10	12.50	11.41	11.41	87700
2002-04-05	11.36	11.70	11.12	11.46	30700
2002-04-08	11.31	11.51	10.75	11.00	136900
2002-04-09	11.10	11.10	9.85	10.05	183500
2002-04-10	10.00	10.00	9.90	9.99	97600
2002-04-11	9.99	10.04	9.84	10.00	57500
2002-04-12	10.02	10.05	9.90	10.00	85100
2002-04-15	10.10	10.20	8.75	8.90	112000
2002-04-16	9.49	10.25	9.25	10.15	497000
2002-04-17	10.26	10.99	10.15	10.94	95100
2002-04-18	11.08	12.68	10.68	10.99	408100
2002-04-19	11.00	11.00	10.35	10.46	60600
2002-04-22	10.63	10.63	10.05	10.26	33500
2002-04-23	10.38	10.77	10.10	10.62	111000
2002-04-24	10.58	11.20	10.55	11.16	96600
2002-04-25	11.17	11.17	10.31	10.61	35700
2002-04-26	10.43	10.90	10.20	10.20	44400
2002-04-29	10.21	10.32	8.50	9.22	219700
2002-04-30	9.10	10.89	9.00	9.77	134500
2002-05-01	10.00	10.00	9.35	9.50	78100
2002-05-02	9.50	10.69	9.49	10.62	322100
2002-05-03	10.45	10.67	10.30	10.49	64200
2002-05-06	10.55	10.75	9.80	10.20	116400
2002-05-07	10.15	10.15	9.25	9.25	41000
2002-05-08	9.39	9.40	8.75	9.25	93400
2002-05-09	8.99	9.22	8.83	8.85	74700
2002-05-10	8.79	9.00	8.65	8.88	30200
2002-05-13	8.90	9.95	8.70	9.21	111500
2002-05-14	9.55	10.40	9.41	9.95	137300
2002-05-15	10.10	10.15	9.69	9.78	106700
2002-05-16	9.95	9.95	9.50	9.51	27700
2002-05-17	9.51	11.39	9.51	11.33	335300
2002-05-20	11.72	11.73	10.10	10.59	164100
2002-05-21	10.73	11.00	10.55	10.88	97000
2002-05-22	10.90	10.95	10.40	10.56	36600
2002-05-23	10.56	11.00	10.31	11.00	83900
2002-05-24	10.72	10.99	10.32	10.36	115300
2002-05-28	10.37	10.99	9.90	10.92	73300
2002-05-29	10.99	10.99	10.27	10.51	61500
2002-05-30	10.64	10.74	10.20	10.26	30100
2002-05-31	10.26	10.33	9.74	9.84	36100
2002-06-03	9.65	10.20	9.65	9.78	82800
2002-06-04	9.66	9.75	9.25	9.75	45700
2002-06-05	9.65	9.85	9.00	9.06	54800
2002-06-06	9.05	9.15	8.50	8.52	68200
2002-06-07	8.45	8.85	8.35	8.70	60400
2002-06-10	8.60	9.41	8.30	9.06	62400
2002-06-11	9.05	9.30	8.65	8.75	53700
2002-06-12	8.66	9.10	8.20	8.83	150200
2002-06-13	8.70	8.78	8.26	8.26	49700
2002-06-14	8.25	8.98	7.95	8.98	76000
2002-06-17	8.80	9.64	8.76	9.39	98600
2002-06-18	9.31	9.32	8.89	9.04	60000
2002-06-19	8.88	9.25	8.58	8.71	54900
2002-06-20	8.70	9.00	8.25	8.70	58000
2002-06-21	9.23	9.35	8.50	8.66	83900
2002-06-24	8.66	9.06	8.55	8.68	57200
2002-06-25	8.58	9.00	8.58	8.99	33700
2002-06-26	8.71	8.75	8.46	8.75	60400
2002-06-27	8.71	8.98	8.25	8.75	81800
2002-06-28	8.70	9.64	8.70	9.64	123700
2002-07-01	9.40	9.57	8.10	8.48	88900
2002-07-02	8.30	8.30	6.30	7.87	274100
2002-07-03	7.87	8.00	7.30	7.82	67900
2002-07-05	7.75	8.62	7.75	8.62	29700
2002-07-08	8.35	8.55	7.75	7.82	35800
2002-07-09	7.64	7.75	7.35	7.72	42000
2002-07-10	7.58	7.84	7.48	7.49	70800
2002-07-11	7.60	7.84	7.14	7.34	58700
2002-07-12	7.34	7.50	7.02	7.30	32300
2002-07-15	7.25	8.23	7.24	8.23	77000
2002-07-16	8.30	8.75	7.63	8.75	98600
2002-07-17	8.74	9.53	8.74	9.39	95200
2002-07-18	9.31	9.74	8.95	9.15	104300
2002-07-19	9.34	9.34	8.51	8.51	111000
2002-07-22	8.49	9.12	8.00	9.08	83400
2002-07-23	8.89	8.89	7.75	7.94	76300
2002-07-24	7.69	8.97	7.55	8.97	98600
2002-07-25	9.00	9.30	8.88	9.30	64200
2002-07-26	9.00	9.25	8.26	8.55	53500
2002-07-29	8.50	9.10	8.50	8.85	105400
2002-07-30	8.89	9.29	8.22	9.11	123700
2002-07-31	8.97	9.11	8.61	8.70	76600
2002-08-01	8.60	8.94	8.41	8.60	83000
2002-08-02	8.80	8.80	8.00	8.00	53400
2002-08-05	8.19	8.31	7.76	7.80	49700
2002-08-06	7.84	8.60	7.82	8.50	46200
2002-08-07	8.20	8.80	8.20	8.80	39500
2002-08-08	8.80	9.40	8.50	9.34	62600
2002-08-09	9.40	9.60	9.20	9.60	75900
2002-08-12	9.59	9.67	8.95	9.36	43300
2002-08-13	9.45	9.45	8.76	8.77	59000
2002-08-14	8.75	9.30	8.30	9.30	58500
2002-08-15	9.29	9.50	9.10	9.48	50200
2002-08-16	9.37	9.50	8.91	9.32	20500
2002-08-19	9.49	9.49	8.81	9.07	38800
2002-08-20	8.89	8.94	8.60	8.70	35500
2002-08-21	8.74	9.08	8.71	8.89	25100
2002-08-22	9.10	9.15	8.78	9.12	83800
2002-08-23	9.12	9.23	8.92	9.00	46000
2002-08-26	9.01	9.50	8.93	9.24	38900
2002-08-27	9.10	9.18	8.98	9.00	55200
2002-08-28	9.00	9.05	8.76	8.76	77400
2002-08-29	8.95	8.95	8.50	8.50	32900
2002-08-30	9.00	9.00	8.36	8.36	20400
2002-09-03	8.59	8.59	7.75	7.75	50300
2002-09-04	7.75	7.85	7.50	7.51	111200
2002-09-05	7.51	7.75	7.32	7.51	53200
2002-09-06	7.75	8.24	7.56	8.07	75800
2002-09-09	7.99	8.00	7.51	7.97	36200
2002-09-10	7.96	8.08	7.85	8.00	86700
2002-09-11	7.98	8.11	7.52	7.57	33300
2002-09-12	7.50	7.67	7.39	7.49	17300
2002-09-13	7.52	7.84	7.36	7.82	49500
2002-09-16	7.78	7.87	7.36	7.40	30200
2002-09-17	7.60	7.80	7.36	7.60	38200
2002-09-18	7.60	7.60	7.20	7.30	52100
2002-09-19	7.19	7.24	6.34	6.81	328800
2002-09-20	6.75	6.85	6.30	6.70	115000
2002-09-23	6.70	6.70	5.99	6.11	77200
2002-09-24	6.30	7.15	6.27	6.89	72800
2002-09-25	6.70	7.15	6.70	7.10	103500
2002-09-26	7.05	7.22	6.75	6.78	75600
2002-09-27	6.99	7.35	6.70	7.21	67100
2002-09-30	7.10	7.83	6.90	7.79	87400
2002-10-01	7.85	8.11	7.48	7.95	123400
2002-10-02	7.99	8.59	7.70	8.37	145100
2002-10-03	8.44	8.80	7.85	8.18	126500
2002-10-04	8.02	8.02	7.10	7.18	28700
2002-10-07	7.18	7.21	6.49	6.52	142600
2002-10-08	6.70	6.94	6.69	6.94	71700
2002-10-09	6.94	7.00	6.77	6.85	57600
2002-10-10	6.93	6.93	6.26	6.68	73100
2002-10-11	6.67	6.95	6.25	6.50	61600
2002-10-14	6.48	6.85	5.88	5.88	59900
2002-10-15	6.15	7.02	6.15	6.95	116200
2002-10-16	6.75	7.20	6.64	7.15	98300
2002-10-17	7.19	7.78	7.16	7.69	64700
2002-10-18	7.77	7.95	7.51	7.51	42000
2002-10-21	7.51	8.15	7.51	7.98	79400
2002-10-22	8.15	8.29	7.75	7.80	51500
2002-10-23	7.74	7.80	7.50	7.75	54500
2002-10-24	7.88	7.89	7.41	7.68	91100
2002-10-25	7.51	7.80	7.23	7.38	54200
2002-10-28	7.45	7.75	7.03	7.12	60100
2002-10-29	7.11	7.75	7.11	7.74	32300
2002-10-30	7.52	7.98	7.52	7.85	26900
2002-10-31	7.67	8.45	7.67	8.32	69000
2002-11-01	8.27	8.60	8.03	8.53	58000
2002-11-04	8.44	8.65	8.19	8.40	240200
2002-11-05	8.40	8.40	7.90	8.05	116200
2002-11-06	8.00	8.42	7.62	7.85	46800
2002-11-07	7.90	8.15	7.70	7.71	38100
2002-11-08	8.05	8.25	7.61	7.90	57800
2002-11-11	8.10	8.30	7.61	7.99	40400
2002-11-12	7.91	8.50	7.91	8.48	17500
2002-11-13	8.37	8.83	8.30	8.56	109600
2002-11-14	8.82	9.20	8.20	8.84	135900
2002-11-15	8.79	8.80	8.35	8.58	47400
2002-11-18	8.40	8.64	8.14	8.28	69000
2002-11-19	8.16	8.35	8.00	8.14	16500
2002-11-20	7.98	8.35	7.83	8.30	24500
2002-11-21	8.16	8.55	8.15	8.48	23500
2002-11-22	8.39	8.76	7.99	8.76	139800
2002-11-25	8.43	8.70	8.43	8.69	83100
2002-11-26	8.64	8.65	8.45	8.50	59500
2002-11-27	8.54	8.67	8.50	8.54	39500
2002-11-29	8.54	8.60	8.45	8.45	23400
2002-12-02	8.45	8.54	8.17	8.49	28500
2002-12-03	8.30	8.35	7.79	7.80	72000
2002-12-04	7.77	7.83	7.19	7.20	62700
2002-12-05	7.21	7.37	6.46	6.64	49800
2002-12-06	6.47	7.07	6.44	6.91	104900
2002-12-09	6.95	7.00	6.61	6.61	32500
2002-12-10	6.65	7.45	6.60	7.38	30100
2002-12-11	7.40	7.40	6.75	7.18	65200
2002-12-12	7.30	7.40	6.90	7.12	22100
2002-12-13	7.02	7.09	6.75	6.75	21800
2002-12-16	6.75	7.08	6.75	7.07	42200
2002-12-17	7.01	7.13	6.75	6.79	36800
2002-12-18	6.78	7.24	6.72	7.03	66100
2002-12-19	6.74	7.39	6.74	6.94	55700
2002-12-20	6.45	6.60	4.77	5.48	447300
2002-12-23	5.19	5.60	5.18	5.54	107500
2002-12-24	5.52	5.53	5.37	5.47	28300
2002-12-26	5.47	5.50	5.18	5.31	43600
2002-12-27	5.34	5.40	5.10	5.30	70700
2002-12-30	5.32	5.65	5.13	5.48	188900
2002-12-31	5.50	5.70	5.30	5.55	82600
2003-01-02	5.50	5.77	5.21	5.44	73700
2003-01-03	5.20	5.58	4.87	4.87	141400
2003-01-06	4.85	5.10	4.85	5.00	53800
2003-01-07	5.00	5.05	4.77	4.77	37000
2003-01-08	4.80	5.00	4.66	4.67	53400
2003-01-09	4.67	4.99	4.62	4.98	49700
2003-01-10	4.89	5.30	4.83	5.01	64000
2003-01-13	5.32	5.37	4.98	5.01	53300
2003-01-14	5.15	5.15	4.96	4.98	136300
2003-01-15	5.07	5.07	4.70	4.75	45100
2003-01-16	4.62	5.09	4.62	4.99	483400
2003-01-17	5.00	5.00	4.88	4.98	220900
2003-01-21	5.00	5.17	4.90	5.17	47300
2003-01-22	5.20	5.20	4.90	4.94	47600
2003-01-23	4.95	5.03	4.90	4.97	34200
2003-01-24	4.95	5.13	4.37	4.44	54900
2003-01-27	4.45	4.47	3.96	4.21	215700
2003-01-28	4.30	4.52	4.20	4.38	125900
2003-01-29	4.31	4.80	4.23	4.78	48000
2003-01-30	4.74	4.74	4.24	4.31	28100
2003-01-31	4.32	4.49	4.24	4.46	64100
2003-02-03	4.53	4.69	4.22	4.25	888000
2003-02-04	4.20	4.50	4.11	4.16	152500
2003-02-05	4.19	4.45	3.98	4.02	55000
2003-02-06	4.07	4.13	4.00	4.02	16000
2003-02-07	4.08	4.56	4.02	4.05	91800
2003-02-10	4.11	4.41	4.05	4.37	78800
2003-02-11	4.41	4.55	4.04	4.06	56100
2003-02-12	4.03	4.03	3.93	4.01	25800
2003-02-13	3.92	4.20	3.92	4.12	58400
2003-02-14	4.05	4.19	4.05	4.10	37400
2003-02-18	4.10	4.40	4.05	4.30	63300
2003-02-19	4.30	4.38	4.10	4.10	38300
2003-02-20	4.10	4.25	4.10	4.19	18800
2003-02-21	4.25	4.35	4.18	4.31	24300
2003-02-24	4.21	4.35	4.09	4.10	10300
2003-02-25	4.10	4.39	4.04	4.38	39600
2003-02-26	4.31	4.40	4.10	4.13	13700
2003-02-27	4.08	4.33	4.08	4.25	19200
2003-02-28	4.30	4.35	4.05	4.07	33200
2003-03-03	3.97	4.23	3.97	4.17	16900
2003-03-04	4.25	4.30	4.16	4.30	14300
2003-03-05	4.24	4.36	4.10	4.14	342800
2003-03-06	4.16	4.17	4.10	4.17	40100
2003-03-07	4.11	4.20	4.04	4.15	94200
2003-03-10	4.15	4.16	4.10	4.15	33300
2003-03-11	4.02	4.18	4.02	4.18	40400
2003-03-12	4.10	4.28	4.10	4.16	40800
2003-03-13	4.19	4.25	4.14	4.25	36100
2003-03-14	4.12	4.29	4.12	4.15	38200
2003-03-17	4.11	4.19	4.05	4.15	84800
2003-03-18	4.11	4.30	4.11	4.30	100800
2003-03-19	4.20	4.44	4.10	4.37	50600
2003-03-20	4.20	4.23	4.12	4.16	45200
2003-03-21	4.16	4.55	4.11	4.50	133300
2003-03-24	4.30	4.60	4.15	4.16	74800
2003-03-25	4.11	4.60	4.11	4.58	62600
2003-03-26	4.40	4.70	4.32	4.34	26300
2003-03-27	4.30	4.49	4.20	4.40	35200
2003-03-28	4.24	4.39	4.15	4.18	66100
2003-03-31	4.15	4.39	4.15	4.27	147900
2003-04-01	3.26	3.39	2.63	3.08	1364600
2003-04-02	3.13	3.16	2.86	3.00	678500
2003-04-03	2.90	3.18	2.90	3.18	295900
2003-04-04	3.15	3.15	2.96	2.99	92400
2003-04-07	3.00	3.09	2.78	2.80	108100
2003-04-08	2.86	2.86	2.76	2.83	356800
2003-04-09	2.85	2.95	2.65	2.68	106500
2003-04-10	2.65	2.82	2.57	2.68	45600
2003-04-11	2.65	2.65	2.21	2.40	962800
2003-04-14	2.40	2.45	2.25	2.30	597200
2003-04-15	2.36	2.36	2.26	2.28	151800
2003-04-16	2.30	2.32	2.27	2.28	89000
2003-04-17	2.30	2.41	2.10	2.40	772500
2003-04-21	2.33	2.75	2.33	2.40	133900
2003-04-22	2.41	2.52	2.32	2.35	111000
2003-04-23	2.37	2.39	2.29	2.35	74700
2003-04-24	2.36	2.40	2.22	2.30	254200
2003-04-25	2.39	2.39	2.25	2.26	48700
2003-04-28	2.37	2.39	2.26	2.39	148700
2003-04-29	2.36	2.45	2.27	2.35	708600
2003-04-30	2.39	2.40	2.20	2.26	66900
2003-05-01	2.25	2.45	2.25	2.44	351100
2003-05-02	2.45	3.00	2.43	2.92	500800
2003-05-05	3.00	3.31	2.99	3.10	378700
2003-05-06	3.10	3.15	2.75	2.90	250900
2003-05-07	2.85	2.97	2.75	2.80	383500
2003-05-08	2.77	2.90	2.68	2.84	92700
2003-05-09	2.84	2.98	2.80	2.91	150800
2003-05-12	3.00	3.10	2.91	3.00	251800
2003-05-13	2.93	3.20	2.93	3.10	177100
2003-05-14	3.09	3.23	3.05	3.14	305000
2003-05-15	3.27	3.90	3.09	3.40	231800
2003-05-16	3.29	4.05	3.22	3.78	276700
2003-05-19	3.75	3.98	3.45	3.57	174100
2003-05-20	3.61	3.80	3.27	3.37	108900
2003-05-21	3.37	3.70	3.06	3.43	307400
2003-05-22	3.35	3.50	3.23	3.48	149400
2003-05-23	3.45	3.45	3.27	3.37	84600
2003-05-27	3.25	3.79	3.25	3.73	171300
2003-05-28	3.73	3.90	3.70	3.70	204200
2003-05-29	3.76	3.95	3.60	3.70	143800
2003-05-30	3.75	3.80	3.60	3.66	131400
2003-06-02	3.66	3.95	3.65	3.89	175800
2003-06-03	3.70	3.95	3.70	3.82	190300
2003-06-04	3.96	4.40	3.89	4.30	180900
2003-06-05	4.31	4.49	3.90	4.44	188800
2003-06-06	4.08	4.47	3.92	3.96	192100
2003-06-09	3.96	4.21	3.87	4.00	97900
2003-06-10	4.01	4.10	3.57	3.82	130400
2003-06-11	4.01	4.08	3.62	3.63	159000
2003-06-12	3.69	3.70	3.50	3.51	111700
2003-06-13	3.50	3.90	3.40	3.53	143800
2003-06-16	3.64	3.88	3.50	3.83	69100
2003-06-17	3.72	3.89	3.60	3.62	102200
2003-06-18	3.60	3.76	3.51	3.71	100400
2003-06-19	3.65	3.71	3.40	3.41	103500
2003-06-20	3.35	3.49	3.25	3.33	100800
2003-06-23	3.25	3.49	3.01	3.09	110900
2003-06-24	3.14	3.25	3.10	3.19	53300
2003-06-25	3.26	3.34	3.10	3.34	69700
2003-06-26	3.35	3.35	3.15	3.23	100900
2003-06-27	3.16	3.65	3.15	3.26	131000
2003-06-30	3.46	3.46	3.08	3.13	519100
2003-07-01	3.25	3.39	3.16	3.17	117700
2003-07-02	3.17	3.50	3.17	3.26	335000
2003-07-03	3.25	3.30	3.10	3.10	117000
2003-07-07	3.35	3.35	3.18	3.29	291300
2003-07-08	3.58	3.60	3.40	3.48	336900
2003-07-09	3.50	3.54	3.41	3.41	215800
2003-07-10	3.50	3.50	3.31	3.42	82000
2003-07-11	3.47	3.51	3.38	3.47	56200
2003-07-14	3.52	3.52	3.35	3.46	312900
2003-07-15	3.45	3.50	3.32	3.35	42000
2003-07-16	3.32	3.48	3.32	3.44	94000
2003-07-17	3.36	3.50	3.20	3.25	193700
2003-07-18	3.31	3.43	3.26	3.37	47400
2003-07-21	3.35	3.35	3.18	3.25	195200
2003-07-22	3.28	3.38	3.25	3.30	102900
2003-07-23	3.30	3.33	3.20	3.30	113200
2003-07-24	3.30	3.40	3.29	3.29	150700
2003-07-25	3.31	3.40	3.30	3.34	436200
2003-07-28	3.37	3.85	3.36	3.76	436100
2003-07-29	3.91	3.96	3.83	3.89	381200
2003-07-30	3.92	4.00	3.55	3.70	372700
2003-07-31	3.79	3.94	3.70	3.88	207600
2003-08-01	3.90	3.96	3.65	3.75	193300
2003-08-04	3.58	3.86	3.58	3.79	275200
2003-08-05	3.80	3.94	3.70	3.88	243500
2003-08-06	3.80	3.92	3.60	3.82	167300
2003-08-07	3.71	3.90	3.66	3.90	233300
2003-08-08	3.91	3.93	3.80	3.90	131300
2003-08-11	3.94	4.25	3.94	4.25	197700
2003-08-12	4.26	4.44	4.01	4.25	335300
2003-08-13	4.23	4.31	4.13	4.22	81300
2003-08-14	4.20	4.30	4.15	4.20	87200
2003-08-15	4.24	4.31	4.21	4.29	42600
2003-08-18	4.29	4.31	4.21	4.25	32100
2003-08-19	4.25	4.55	4.25	4.51	237900
2003-08-20	4.55	4.90	4.49	4.90	239400
2003-08-21	5.14	5.14	4.75	4.96	350800
2003-08-22	5.00	5.12	4.81	5.00	79000
2003-08-25	5.03	5.10	4.84	4.97	94800
2003-08-26	4.96	4.96	4.72	4.76	138800
2003-08-27	4.75	4.88	4.73	4.73	136600
2003-08-28	4.75	4.96	4.75	4.96	37700
2003-08-29	4.85	5.80	4.85	5.27	219200
2003-09-02	5.26	5.67	5.17	5.45	215800
2003-09-03	5.46	5.65	5.23	5.43	225900
2003-09-04	5.41	5.55	5.30	5.45	117200
2003-09-05	5.55	5.55	5.30	5.33	189200
2003-09-08	5.96	6.30	5.78	6.23	425400
2003-09-09	6.49	6.54	6.13	6.36	312900
2003-09-10	6.28	6.47	6.13	6.20	213200
2003-09-11	6.48	6.48	5.85	5.98	115300
2003-09-12	5.95	6.20	5.95	6.01	37200
2003-09-15	6.10	6.10	5.70	5.83	100800
2003-09-16	5.85	6.10	5.80	5.97	217200
2003-09-17	6.00	6.00	5.80	5.89	42200
2003-09-18	5.82	6.10	5.82	6.02	82600
2003-09-19	5.94	6.00	5.82	5.87	49900
2003-09-22	5.80	6.00	5.72	5.93	87400
2003-09-23	5.84	6.06	5.79	5.79	54200
2003-09-24	5.72	5.98	5.71	5.79	94600
2003-09-25	5.88	5.97	5.71	5.80	133400
2003-09-26	5.85	5.90	5.55	5.63	121000
2003-09-29	5.58	5.62	5.20	5.45	124600
2003-09-30	5.35	5.51	5.31	5.51	95500
2003-10-01	5.47	5.94	5.47	5.88	120700
2003-10-02	5.88	5.94	5.67	5.67	98700
2003-10-03	5.85	6.06	5.69	5.80	94900
2003-10-06	5.85	5.96	5.84	5.91	65500
2003-10-07	5.95	5.96	5.72	5.72	41400
2003-10-08	5.72	6.00	5.72	5.93	102800
2003-10-09	5.93	6.00	5.85	5.90	34800
2003-10-10	5.96	5.99	5.88	5.90	32900
2003-10-13	5.93	5.99	5.82	5.99	18300
2003-10-14	5.99	6.31	5.95	6.00	175600
2003-10-15	6.00	6.03	5.85	5.92	83900
2003-10-16	5.93	6.10	5.85	6.07	19500
2003-10-17	6.10	6.10	5.85	5.89	21000
2003-10-20	5.86	5.86	5.69	5.85	33800
2003-10-21	5.76	6.00	5.67	5.99	32000
2003-10-22	5.92	6.00	5.51	5.69	52200
2003-10-23	5.49	5.61	5.00	5.55	96000
2003-10-24	5.55	5.64	5.45	5.64	21400
2003-10-27	5.64	5.79	5.61	5.76	27400
2003-10-28	5.81	5.83	5.45	5.60	21700
2003-10-29	5.67	5.85	5.41	5.72	42300
2003-10-30	5.79	6.00	5.71	5.91	61400
2003-10-31	5.92	5.93	5.75	5.75	18100
2003-11-03	5.75	5.99	5.64	5.64	33600
2003-11-04	5.70	5.90	5.21	5.29	161600
2003-11-05	5.10	5.37	4.90	5.30	4367600
2003-11-06	5.30	5.43	5.10	5.18	81000
2003-11-07	5.17	5.23	4.87	5.02	108600
2003-11-10	5.09	5.10	4.59	4.60	126900
2003-11-11	4.69	4.90	4.55	4.76	414300
2003-11-12	4.78	5.08	4.78	4.91	104300
2003-11-13	4.98	5.01	4.75	4.77	170800
2003-11-14	4.77	4.92	4.65	4.70	161800
2003-11-17	4.65	4.77	4.65	4.69	145000
2003-11-18	4.67	4.72	4.65	4.66	214100
2003-11-19	4.65	4.71	4.60	4.70	59200
2003-11-20	4.68	5.25	4.66	5.20	105500
2003-11-21	5.20	5.25	4.61	4.61	467800
2003-11-24	4.65	5.12	4.65	5.12	110900
2003-11-25	5.09	5.09	5.00	5.02	62600
2003-11-26	5.00	5.07	4.86	4.96	44500
2003-11-28	4.96	5.25	4.85	5.11	48000
2003-12-01	5.10	5.20	4.99	5.11	421400
2003-12-02	5.02	5.40	5.00	5.09	120900
2003-12-03	5.19	5.31	4.99	5.23	135200
2003-12-04	5.19	5.23	4.86	5.15	159300
2003-12-05	5.14	5.38	5.03	5.03	63200
2003-12-08	5.00	5.00	4.91	4.91	39700
2003-12-09	4.89	5.74	4.87	5.30	196900
2003-12-10	5.26	5.28	5.00	5.00	26700
2003-12-11	4.85	5.15	4.85	5.12	22300
2003-12-12	5.02	5.64	4.95	5.60	94300
2003-12-15	5.60	5.60	5.35	5.40	50000
2003-12-16	5.28	5.35	5.11	5.23	133900
2003-12-17	5.24	5.60	5.21	5.48	81500
2003-12-18	5.50	5.55	5.48	5.50	152600
2003-12-19	5.75	5.84	5.17	5.44	471200
2003-12-22	4.95	5.50	4.95	5.50	166300
2003-12-23	5.60	5.70	5.43	5.53	112400
2003-12-24	5.59	5.75	5.59	5.75	83000
2003-12-26	5.75	5.90	5.65	5.90	52300
2003-12-29	5.80	6.00	5.80	6.00	151700
2003-12-30	5.85	6.00	5.80	5.82	34400
2003-12-31	5.90	5.96	5.50	5.69	48600
2004-01-02	5.99	6.00	5.76	5.95	330100
2004-01-05	5.99	6.03	5.86	6.03	342200
2004-01-06	7.88	8.40	7.48	7.85	3536000
2004-01-07	7.77	7.81	7.05	7.11	664100
2004-01-08	6.90	7.65	6.78	7.44	306900
2004-01-09	6.88	7.49	6.87	7.37	124900
2004-01-12	7.36	7.40	7.10	7.21	157300
2004-01-13	7.17	7.31	7.10	7.26	74400
2004-01-14	7.49	7.53	7.28	7.45	114200
2004-01-15	7.44	7.45	7.00	7.22	132500
2004-01-16	7.16	7.85	7.16	7.82	173800
2004-01-20	8.00	8.10	7.77	8.00	164800
2004-01-21	8.00	8.00	7.46	7.72	182400
2004-01-22	7.37	7.79	7.35	7.73	92600
2004-01-23	7.70	7.70	7.58	7.58	100300
2004-01-26	7.62	7.64	7.33	7.37	110800
2004-01-27	7.39	7.50	7.21	7.49	133200
2004-01-28	7.55	7.62	6.97	7.01	136700
2004-01-29	7.05	7.23	7.00	7.07	80800
2004-01-30	7.13	7.18	6.80	6.88	86500
2004-02-02	7.07	7.07	6.95	7.05	112100
2004-02-03	7.05	7.10	6.68	6.72	131100
2004-02-04	6.59	6.85	6.29	6.81	109700
2004-02-05	6.85	6.85	6.45	6.45	62300
2004-02-06	6.45	6.84	6.45	6.64	61900
2004-02-09	6.66	6.88	6.61	6.78	87700
2004-02-10	6.70	7.00	6.62	6.91	83500
2004-02-11	6.90	7.00	6.65	7.00	126900
2004-02-12	7.02	7.22	6.85	6.87	123000
2004-02-13	6.95	7.40	6.88	7.00	855500
2004-02-17	7.05	7.35	7.05	7.11	78100
2004-02-18	7.10	7.10	6.88	6.89	174800
2004-02-19	6.95	7.03	6.73	6.90	82900
2004-02-20	6.82	7.21	6.82	6.91	77100
2004-02-23	6.75	6.94	6.75	6.91	86400
2004-02-24	6.79	7.05	6.79	6.97	114900
2004-02-25	6.92	7.25	6.85	7.24	1009300
2004-02-26	7.33	8.36	7.08	8.05	918100
2004-02-27	8.16	8.70	8.12	8.41	772600
2004-03-01	9.00	9.30	8.40	8.96	484600
2004-03-02	9.09	9.30	9.00	9.20	342900
2004-03-03	9.10	9.17	8.56	8.71	289700
2004-03-04	8.70	9.39	8.69	9.34	217600
2004-03-05	9.33	9.33	8.77	9.10	110200
2004-03-08	9.41	9.55	9.10	9.13	208800
2004-03-09	9.21	9.37	8.99	9.31	212000
2004-03-10	9.38	9.43	8.90	9.08	326200
2004-03-11	8.94	9.04	8.59	8.66	269900
2004-03-12	8.60	9.24	8.60	9.13	226400
2004-03-15	9.10	9.22	8.75	8.83	69500
2004-03-16	8.82	8.99	8.33	8.58	136400
2004-03-17	8.60	8.74	8.30	8.47	104700
2004-03-18	8.35	8.70	8.25	8.50	143000
2004-03-19	8.55	8.70	8.02	8.53	148400
2004-03-22	8.38	8.83	8.38	8.79	87000
2004-03-23	8.81	8.96	8.43	8.66	52800
2004-03-24	8.67	8.67	8.31	8.42	58400
2004-03-25	8.46	9.00	8.46	8.94	66500
2004-03-26	8.90	9.00	8.90	8.95	15500
2004-03-29	9.00	9.17	8.90	8.98	126100
2004-03-30	8.98	9.03	8.90	8.93	52900
2004-03-31	8.80	9.14	8.77	9.00	72700
2004-04-01	8.91	9.00	8.56	9.00	98800
2004-04-02	9.07	9.07	8.63	8.90	237700
2004-04-05	8.86	9.40	8.79	9.40	169200
2004-04-06	9.57	10.08	8.80	9.15	554900
2004-04-07	9.10	9.21	8.68	9.11	231800
2004-04-08	9.09	9.17	8.86	8.93	83100
2004-04-12	8.90	8.91	8.34	8.45	166200
2004-04-13	8.75	8.79	8.48	8.63	119100
2004-04-14	8.34	8.70	8.27	8.70	100300
2004-04-15	8.68	8.69	8.37	8.65	57800
2004-04-16	8.58	8.80	8.35	8.71	65900
2004-04-19	8.64	9.04	8.64	9.01	73300
2004-04-20	9.00	9.32	9.00	9.25	172400
2004-04-21	9.16	9.23	8.96	9.22	207700
2004-04-22	9.01	9.25	8.83	9.10	136700
2004-04-23	9.07	9.21	9.02	9.15	160100
2004-04-26	9.72	11.54	9.41	10.70	1355400
2004-04-27	10.73	11.14	10.51	11.10	1049500
2004-04-28	10.95	11.85	10.57	11.61	1025900
2004-04-29	11.50	11.71	10.60	10.87	341800
2004-04-30	10.98	11.16	10.71	11.06	247800
2004-05-03	11.23	11.34	10.38	10.76	385600
2004-05-04	10.70	10.70	9.85	10.05	530800
2004-05-05	10.15	11.49	10.04	11.44	241900
2004-05-06	11.21	11.39	10.60	10.88	294200
2004-05-07	10.68	10.80	10.28	10.31	209900
2004-05-10	10.31	10.31	9.90	10.15	142100
2004-05-11	10.15	10.45	9.92	10.00	429900
2004-05-12	10.03	10.05	9.25	10.02	294500
2004-05-13	10.05	10.10	9.84	9.90	59100
2004-05-14	9.96	10.00	9.72	9.83	65000
2004-05-17	9.78	9.78	9.23	9.47	121000
2004-05-18	9.44	9.77	9.24	9.75	174200
2004-05-19	9.77	10.26	9.49	9.49	118600
2004-05-20	9.56	9.56	9.36	9.45	76500
2004-05-21	9.44	9.50	9.34	9.44	85500
2004-05-24	9.49	9.70	9.44	9.70	155400
2004-05-25	9.71	9.72	9.44	9.61	154500
2004-05-26	9.58	10.06	9.45	9.65	362700
2004-05-27	9.63	10.08	9.45	9.56	379300
2004-05-28	9.60	9.67	9.46	9.48	164400
2004-06-01	9.74	10.00	9.62	9.91	234900
2004-06-02	10.00	10.00	9.44	9.44	111600
2004-06-03	9.44	9.77	9.38	9.40	188800
2004-06-04	9.50	9.54	8.54	8.75	368700
2004-06-07	8.84	8.88	8.45	8.81	168400
2004-06-08	8.73	8.82	8.48	8.61	124400
2004-06-09	8.65	8.65	8.03	8.24	125000
2004-06-10	8.33	8.33	7.93	8.02	251400
2004-06-14	8.05	8.35	8.05	8.32	407600
2004-06-15	8.19	8.36	8.14	8.25	364600
2004-06-16	8.35	8.49	8.10	8.49	248700
2004-06-17	8.59	8.65	8.41	8.53	126600
2004-06-18	8.68	9.20	8.38	8.83	187700
2004-06-21	8.77	8.83	8.59	8.63	112700
2004-06-22	8.64	8.96	8.58	8.90	144600
2004-06-23	8.83	9.57	8.83	9.55	502900
2004-06-24	9.55	9.60	8.68	8.68	198500
2004-06-25	8.84	9.11	7.82	8.78	1368500
2004-06-28	8.87	8.99	8.46	8.60	274200
2004-06-29	8.61	8.61	8.16	8.34	143900
2004-06-30	8.38	8.40	7.87	7.95	179900
2004-07-01	7.97	8.30	7.87	8.25	168400
2004-07-02	8.23	8.31	8.03	8.29	51900
2004-07-06	8.03	8.11	7.88	7.95	129400
2004-07-07	7.89	8.20	7.88	8.11	129900
2004-07-08	8.02	8.12	7.74	7.76	132800
2004-07-09	7.76	7.86	7.28	7.32	103700
2004-07-12	7.30	7.30	7.06	7.30	104900
2004-07-13	7.31	7.97	7.31	7.55	218000
2004-07-14	7.54	7.70	7.32	7.68	80200
2004-07-15	7.74	7.74	7.23	7.25	118600
2004-07-16	7.21	7.29	6.92	6.92	36900
2004-07-19	6.92	7.08	6.65	6.76	90200
2004-07-20	6.91	7.43	6.79	7.40	72500
2004-07-21	7.52	7.52	6.81	6.88	175700
2004-07-22	6.85	7.03	6.75	6.78	101200
2004-07-23	6.78	7.11	6.74	6.75	89700
2004-07-26	6.76	6.77	6.55	6.62	123000
2004-07-27	6.61	6.94	6.61	6.87	83500
2004-07-28	6.85	6.90	6.53	6.83	97200
2004-07-29	6.80	7.00	6.55	6.68	98800
2004-07-30	6.85	6.95	6.66	6.68	76300
2004-08-02	6.68	6.76	6.26	6.45	101600
2004-08-03	6.46	6.46	5.53	5.91	355600
2004-08-04	5.85	5.87	5.58	5.84	234600
2004-08-05	5.83	5.96	5.70	5.78	117500
2004-08-06	5.71	5.86	5.70	5.75	169800
2004-08-09	5.75	5.84	5.50	5.66	95400
2004-08-10	5.67	5.96	5.53	5.80	231800
2004-08-11	5.75	5.83	5.29	5.83	145000
2004-08-12	5.69	5.89	5.52	5.81	56000
2004-08-13	5.80	6.04	5.73	5.80	65600
2004-08-16	5.86	6.29	5.86	6.09	108400
2004-08-17	6.11	6.19	5.93	6.00	27600
2004-08-18	6.08	6.72	6.00	6.29	109200
2004-08-19	6.30	6.41	6.02	6.10	54000
2004-08-20	6.10	6.36	6.00	6.21	77700
2004-08-23	6.30	6.41	6.09	6.17	35400
2004-08-24	6.25	6.39	6.02	6.15	43200
2004-08-25	6.11	6.50	6.10	6.42	58300
2004-08-26	6.42	6.72	6.26	6.66	79000
2004-08-27	6.62	6.83	6.60	6.66	97700
2004-08-30	6.65	6.66	6.47	6.48	78300
2004-08-31	6.45	6.85	6.26	6.80	170700
2004-09-01	6.80	7.72	6.65	7.11	409700
2004-09-02	7.22	7.41	7.01	7.11	138000
2004-09-03	7.15	7.72	7.06	7.12	81900
2004-09-07	7.16	7.58	7.16	7.58	136100
2004-09-08	7.47	7.50	7.39	7.39	101100
2004-09-09	7.31	7.44	7.28	7.39	91700
2004-09-10	7.40	7.40	7.13	7.20	59000
2004-09-13	7.12	7.43	7.12	7.23	65900
2004-09-14	7.21	7.50	7.17	7.32	111500
2004-09-15	7.39	7.50	7.22	7.50	48000
2004-09-16	7.50	7.74	7.35	7.69	66400
2004-09-17	7.60	7.89	7.43	7.52	151800
2004-09-20	7.55	7.57	7.38	7.42	28400
2004-09-21	7.51	7.65	7.40	7.48	39100
2004-09-22	7.45	7.51	7.23	7.27	39700
2004-09-23	7.32	7.45	7.20	7.25	45000
2004-09-24	7.29	7.30	7.13	7.19	34700
2004-09-27	7.24	7.24	6.72	6.72	48400
2004-09-28	6.70	7.00	6.70	6.94	88100
2004-09-29	6.90	7.10	6.90	7.04	38600
2004-09-30	6.91	7.10	6.90	6.99	56600
2004-10-01	7.05	7.45	6.90	7.40	126300
2004-10-04	7.54	7.68	7.27	7.63	137100
2004-10-05	7.60	7.73	7.50	7.53	45200
2004-10-06	7.49	7.75	7.49	7.50	69200
2004-10-07	7.49	7.58	7.29	7.29	75300
2004-10-08	7.22	7.24	7.03	7.10	30900
2004-10-11	7.02	7.36	7.02	7.26	63500
2004-10-12	7.24	7.45	7.11	7.44	43700
2004-10-13	7.44	7.44	7.09	7.09	34100
2004-10-14	7.03	7.15	6.98	6.98	39300
2004-10-15	6.94	6.95	6.46	6.66	81700
2004-10-18	6.59	7.10	6.59	7.09	32700
2004-10-19	7.20	7.39	7.15	7.20	54800
2004-10-20	7.15	7.20	7.00	7.20	28500
2004-10-21	7.15	7.29	7.06	7.20	26600
2004-10-22	7.16	7.40	6.85	6.88	136200
2004-10-25	6.80	7.07	6.73	6.77	61200
2004-10-26	6.73	7.00	6.63	7.00	74400
2004-10-27	7.04	7.10	6.85	7.05	119800
2004-10-28	6.97	7.20	6.96	7.12	38700
2004-10-29	7.09	7.15	6.89	6.99	30100
2004-11-01	6.94	7.46	6.94	7.21	68700
2004-11-02	7.21	7.54	7.06	7.09	55300
2004-11-03	7.13	7.70	7.13	7.50	119000
2004-11-04	7.49	7.67	7.39	7.60	37800
2004-11-05	7.60	7.78	7.40	7.61	77600
2004-11-08	7.61	7.74	7.49	7.54	60000
2004-11-09	7.60	7.78	7.54	7.77	59800
2004-11-10	7.57	8.07	7.57	7.85	106400
2004-11-11	7.79	8.45	7.79	8.41	162600
2004-11-12	8.47	8.55	8.23	8.51	37700
2004-11-15	8.56	8.71	8.38	8.71	98900
2004-11-16	8.67	8.73	8.20	8.68	88900
2004-11-17	8.80	9.02	8.75	8.90	313300
2004-11-18	8.95	9.04	8.81	8.88	125600
2004-11-19	8.77	8.91	8.51	8.87	218200
2004-11-22	8.73	8.92	8.71	8.80	37600
2004-11-23	8.89	8.89	8.38	8.51	48300
2004-11-24	8.27	8.41	8.16	8.28	113500
2004-11-26	8.17	8.69	8.16	8.46	37600
2004-11-29	8.50	8.89	8.35	8.89	58500
2004-11-30	8.00	8.44	7.90	8.36	254900
2004-12-01	8.31	8.41	8.24	8.31	76900
2004-12-02	8.28	8.29	7.79	8.09	167100
2004-12-03	8.00	8.14	7.39	7.60	97600
2004-12-06	7.62	7.85	7.34	7.80	89900
2004-12-07	7.75	8.07	7.75	7.80	129100
2004-12-08	8.00	8.16	7.66	8.01	126300
2004-12-09	7.91	8.90	7.87	8.83	1744200
2004-12-10	8.62	8.73	8.20	8.39	553500
2004-12-13	8.40	9.15	8.31	8.98	469900
2004-12-14	8.92	9.45	8.68	8.68	344800
2004-12-15	8.81	9.20	8.80	9.15	365100
2004-12-16	9.10	9.24	8.91	9.08	255300
2004-12-17	9.00	9.15	8.44	8.53	254600
2004-12-20	8.48	8.75	8.35	8.65	279500
2004-12-21	8.75	9.38	8.60	9.16	367300
2004-12-22	9.19	9.50	9.07	9.28	160700
2004-12-23	9.48	9.61	9.20	9.57	158200
2004-12-27	9.38	9.60	9.11	9.42	254300
2004-12-28	9.48	9.85	9.45	9.73	142500
2004-12-29	9.61	9.89	9.61	9.67	211800
2004-12-30	9.75	10.00	9.63	9.71	310100
2004-12-31	9.71	9.75	9.31	9.52	496300
2005-01-03	9.42	9.54	9.25	9.34	593400
2005-01-04	9.18	9.50	8.64	9.10	359600
2005-01-05	9.00	9.19	8.80	8.96	144800
2005-01-06	9.05	9.20	8.85	9.19	107400
2005-01-07	9.25	9.29	8.89	9.02	148500
2005-01-10	9.07	9.52	8.98	9.33	116800
2005-01-11	9.23	9.32	9.04	9.32	81800
2005-01-12	9.30	9.36	9.02	9.36	121600
2005-01-13	9.29	9.59	8.64	8.88	262900
2005-01-14	8.76	9.00	8.76	9.00	93200
2005-01-18	8.90	9.23	8.78	9.14	169100
2005-01-19	9.19	9.19	8.83	8.91	102900
2005-01-20	8.85	8.87	8.56	8.61	198300
2005-01-21	8.53	8.84	8.34	8.84	92200
2005-01-24	8.79	8.89	8.50	8.50	111000
2005-01-25	8.50	8.89	8.50	8.79	125700
2005-01-26	8.89	9.21	8.68	9.21	119600
2005-01-27	9.21	9.21	8.63	8.72	121000
2005-01-28	8.74	8.77	8.50	8.65	61400
2005-01-31	8.50	8.93	8.50	8.88	150100
2005-02-01	8.77	9.26	8.75	9.25	83300
2005-02-02	9.15	9.24	8.91	9.19	118000
2005-02-03	9.09	9.45	9.05	9.14	172000
2005-02-04	9.13	9.50	9.11	9.50	121300
2005-02-07	9.40	9.50	9.23	9.24	96600
2005-02-08	9.35	9.89	8.74	8.87	411000
2005-02-09	8.80	9.00	8.31	8.35	245700
2005-02-10	8.46	8.73	8.18	8.54	216500
2005-02-11	8.52	8.78	8.45	8.53	99500
2005-02-14	8.53	8.75	8.33	8.60	99700
2005-02-15	8.69	8.70	8.55	8.66	98200
2005-02-16	8.66	8.67	8.48	8.53	94400
2005-02-17	8.76	9.00	8.58	8.61	211700
2005-02-18	8.70	8.70	8.45	8.51	107900
2005-02-22	8.51	8.69	8.19	8.20	198200
2005-02-23	8.25	8.31	8.11	8.20	857200
2005-02-24	8.21	8.26	7.75	8.26	308700
2005-02-25	8.27	8.62	8.26	8.62	134500
2005-02-28	8.51	8.68	8.30	8.42	136400
2005-03-01	8.33	8.65	8.22	8.29	139800
2005-03-02	8.21	8.48	8.21	8.26	73600
2005-03-03	8.35	8.37	8.05	8.11	60100
2005-03-04	8.26	8.26	7.71	7.81	220700
2005-03-07	7.83	7.84	7.27	7.30	281700
2005-03-08	7.31	7.49	7.20	7.21	206700
2005-03-09	7.20	7.48	7.11	7.42	286800
2005-03-10	7.50	7.50	7.20	7.24	114400
2005-03-11	7.29	7.47	7.12	7.42	224300
2005-03-14	7.40	7.95	7.30	7.95	205400
2005-03-15	7.99	8.00	7.78	7.87	127700
2005-03-16	7.90	7.90	7.62	7.77	167300
2005-03-17	7.71	7.89	7.49	7.58	156600
2005-03-18	7.61	7.69	7.40	7.64	418700
2005-03-21	7.70	7.71	7.36	7.52	155300
2005-03-22	7.47	7.62	7.34	7.39	82800
2005-03-23	7.35	7.57	7.30	7.49	238700
2005-03-24	7.50	7.55	7.33	7.51	171700
2005-03-28	7.49	7.54	7.32	7.35	237400
2005-03-29	7.30	7.37	6.74	6.80	169200
2005-03-30	6.78	7.00	6.78	6.89	172300
2005-03-31	6.96	7.04	6.85	7.01	290400
2005-04-01	6.95	6.99	6.30	6.32	262300
2005-04-04	6.33	6.43	6.10	6.19	193100
2005-04-05	6.16	6.32	6.15	6.25	74500
2005-04-06	6.20	6.34	6.20	6.24	126400
2005-04-07	6.24	6.32	6.18	6.32	76900
2005-04-08	6.37	6.53	6.21	6.43	454000
2005-04-11	6.40	6.45	6.28	6.28	248500
2005-04-12	6.31	6.44	6.27	6.34	240900
2005-04-13	6.40	6.43	6.26	6.26	82500
2005-04-14	6.30	6.47	6.27	6.28	177500
2005-04-15	6.32	6.55	6.28	6.45	130800
2005-04-18	6.40	6.46	6.23	6.24	171100
2005-04-19	6.24	6.64	6.24	6.59	158400
2005-04-20	6.59	6.65	6.35	6.42	103900
2005-04-21	6.42	6.61	6.42	6.47	166300
2005-04-22	6.49	6.55	6.28	6.38	91800
2005-04-25	6.31	6.61	6.31	6.52	80200
2005-04-26	6.55	6.88	6.50	6.56	132000
2005-04-27	6.58	6.66	6.48	6.50	70900
2005-04-28	6.53	6.54	6.24	6.25	119600
2005-04-29	6.34	6.45	6.13	6.22	163700
2005-05-02	6.22	6.33	6.17	6.33	266300
2005-05-03	6.30	6.47	6.30	6.40	298400
2005-05-04	6.38	6.51	6.30	6.34	161200
2005-05-05	6.34	6.43	6.27	6.33	151300
2005-05-06	6.43	6.55	6.26	6.26	103000
2005-05-09	6.48	6.78	6.31	6.74	341600
2005-05-10	6.81	7.09	6.51	7.06	297100
2005-05-11	7.00	7.00	6.36	6.55	495300
2005-05-12	6.45	6.72	6.45	6.62	349400
2005-05-13	6.69	6.83	6.56	6.57	160000
2005-05-16	6.65	6.65	6.42	6.57	130200
2005-05-17	6.57	6.60	6.34	6.43	99700
2005-05-18	6.46	6.54	6.29	6.40	229500
2005-05-19	6.34	6.58	6.34	6.58	204300
2005-05-20	6.64	6.75	6.36	6.75	80100
2005-05-23	6.77	6.80	6.53	6.53	85000
2005-05-24	6.49	6.66	6.36	6.36	79100
2005-05-25	6.31	6.58	6.05	6.09	165800
2005-05-26	6.18	6.32	6.10	6.20	95000
2005-05-27	6.18	6.23	6.09	6.23	144800
2005-05-31	6.15	6.25	6.15	6.24	153600
2005-06-01	6.21	6.35	6.20	6.26	180700
2005-06-02	6.19	6.27	6.11	6.16	43000
2005-06-03	6.14	6.32	6.04	6.15	153600
2005-06-06	6.20	6.22	6.02	6.18	140500
2005-06-07	6.20	6.29	6.08	6.15	132700
2005-06-08	6.15	6.27	5.86	5.91	182800
2005-06-09	5.99	6.00	5.84	5.99	124400
2005-06-10	6.03	6.03	5.80	5.90	144000
2005-06-13	5.87	5.98	5.81	5.85	94200
2005-06-14	5.94	5.94	5.80	5.85	110900
2005-06-15	5.81	5.92	5.80	5.86	228900
2005-06-16	5.91	6.14	5.85	6.12	196600
2005-06-17	6.15	6.30	6.00	6.26	195600
2005-06-20	6.25	6.34	6.15	6.31	106200
2005-06-21	6.28	6.46	6.20	6.25	161200
2005-06-22	6.25	6.33	6.04	6.10	134600
2005-06-23	6.05	6.10	5.81	5.81	178100
2005-06-24	5.80	5.94	5.67	5.90	250000
2005-06-27	5.84	5.85	5.61	5.67	151300
2005-06-28	5.68	5.75	5.63	5.75	178800
2005-06-29	5.75	6.18	5.75	6.13	257800
2005-06-30	6.19	6.39	6.05	6.30	244200
2005-07-01	6.30	6.35	6.19	6.32	98600
2005-07-05	6.33	6.50	6.27	6.50	141700
2005-07-06	6.52	6.52	6.37	6.44	132500
2005-07-07	6.40	6.81	6.27	6.59	164200
2005-07-08	6.59	6.80	6.40	6.76	105900
2005-07-11	6.75	7.08	6.63	6.99	184900
2005-07-12	6.99	7.07	6.81	6.96	121700
2005-07-13	6.91	7.03	6.83	6.98	82600
2005-07-14	7.05	7.11	6.94	7.00	77000
2005-07-15	6.99	7.33	6.99	7.26	208400
2005-07-18	7.34	7.34	7.05	7.07	73400
2005-07-19	7.11	7.21	7.00	7.21	52500
2005-07-20	7.12	7.77	7.09	7.77	183400
2005-07-21	7.72	7.81	7.47	7.61	118600
2005-07-22	7.67	7.67	6.99	7.28	191500
2005-07-25	7.28	7.28	6.90	6.94	116000
2005-07-26	6.88	7.01	6.88	6.96	92300
2005-07-27	6.98	7.00	6.75	6.86	139500
2005-07-28	6.88	7.00	6.81	6.99	104700
2005-07-29	6.98	7.00	6.73	6.76	91300
2005-08-01	6.75	7.00	6.75	6.98	87400
2005-08-02	7.00	7.00	6.91	7.00	72500
2005-08-03	7.00	7.00	6.89	6.97	20600
2005-08-04	6.88	6.88	6.51	6.51	119600
2005-08-05	6.60	6.68	6.26	6.48	89800
2005-08-08	6.64	6.88	6.19	6.32	79900
2005-08-09	6.30	6.45	6.29	6.35	61100
2005-08-10	6.39	6.65	6.28	6.31	79000
2005-08-11	6.30	6.74	6.30	6.46	86600
2005-08-12	6.45	6.58	6.15	6.32	112800
2005-08-15	6.21	6.48	6.17	6.42	61500
2005-08-16	6.45	6.45	6.18	6.19	88300
2005-08-17	6.15	6.26	6.07	6.07	94300
2005-08-18	6.13	6.32	6.12	6.23	119600
2005-08-19	6.16	6.30	6.16	6.18	30300
2005-08-22	6.16	6.25	6.16	6.25	24800
2005-08-23	6.24	6.24	5.90	6.04	124700
2005-08-24	6.10	6.12	5.93	5.99	43900
2005-08-25	6.05	6.24	5.95	6.18	65300
2005-08-26	6.22	6.22	5.98	6.02	84800
2005-08-29	5.92	6.07	5.92	6.07	261300
2005-08-30	5.97	6.25	5.97	6.16	87500
2005-08-31	6.11	6.60	6.10	6.60	117700
2005-09-01	6.66	7.00	6.60	7.00	140200
2005-09-02	7.00	7.00	6.66	6.81	89100
2005-09-06	6.83	6.97	6.80	6.94	150700
2005-09-07	7.02	7.18	6.92	7.11	130500
2005-09-08	7.13	7.20	6.92	7.20	122800
2005-09-09	7.16	7.50	7.16	7.27	112400
2005-09-12	7.21	7.25	7.04	7.16	157200
2005-09-13	7.09	7.41	6.91	7.23	156100
2005-09-14	7.25	7.29	7.07	7.07	44000
2005-09-15	7.15	7.16	6.96	7.08	43000
2005-09-16	7.14	7.15	6.89	7.13	189100
2005-09-19	7.10	7.10	6.82	7.03	125100
2005-09-20	7.05	7.25	7.01	7.13	141200
2005-09-21	7.07	7.07	6.71	6.78	93900
2005-09-22	6.76	7.16	6.73	6.95	97200
2005-09-23	6.92	7.13	6.91	6.99	69200
2005-09-26	7.08	7.14	6.95	7.00	119500
2005-09-27	6.91	7.04	6.81	6.90	69600
2005-09-28	6.89	7.00	6.76	6.86	86400
2005-09-29	6.88	6.92	6.66	6.90	77400
2005-09-30	6.91	7.20	6.90	7.18	130100
2005-10-03	7.11	7.13	6.99	7.04	115400
2005-10-04	7.04	7.75	6.88	7.19	317100
2005-10-05	7.15	7.20	6.87	6.99	253900
2005-10-06	6.98	6.99	6.56	6.71	106900
2005-10-07	6.66	6.80	6.43	6.60	226000
2005-10-10	6.54	6.78	6.48	6.64	39400
2005-10-11	6.61	6.82	6.44	6.44	103900
2005-10-12	6.44	6.47	6.05	6.27	301100
2005-10-13	6.44	7.50	6.27	6.80	606000
2005-10-14	6.88	7.09	6.81	7.07	147000
2005-10-17	7.04	7.42	7.00	7.19	171800
2005-10-18	7.24	7.28	6.96	7.09	71500
2005-10-19	7.04	7.32	6.90	7.31	168700
2005-10-20	7.28	7.31	7.09	7.15	38000
2005-10-21	7.13	7.28	6.83	6.92	213300
2005-10-24	6.84	7.07	6.75	7.00	108100
2005-10-25	6.98	7.07	6.84	7.00	83400
2005-10-26	6.94	7.12	6.86	6.87	81000
2005-10-27	6.80	6.92	6.47	6.47	110200
2005-10-28	6.52	6.83	6.42	6.82	134600
2005-10-31	6.85	7.11	6.85	7.10	138746
2005-11-01	7.05	7.09	6.63	6.82	63700
2005-11-02	6.75	7.00	6.56	7.00	79100
2005-11-03	7.05	7.14	6.88	7.00	92200
2005-11-04	7.00	7.04	6.89	7.00	63200
2005-11-07	7.00	7.06	6.88	7.05	97400
2005-11-08	7.00	7.15	6.97	7.10	66400
2005-11-09	7.15	7.20	7.05	7.15	157100
2005-11-10	7.20	7.50	6.92	7.47	218500
2005-11-11	7.38	7.50	7.25	7.34	117900
2005-11-14	7.26	7.40	6.82	6.87	156400
2005-11-15	6.88	6.96	6.71	6.96	136300
2005-11-16	6.91	6.97	6.75	6.80	109400
2005-11-17	6.82	7.05	6.82	7.03	109600
2005-11-18	7.10	7.39	6.90	7.01	375900
2005-11-21	7.05	7.15	6.87	7.13	151400
2005-11-22	7.10	7.20	7.06	7.15	163000
2005-11-23	7.19	7.19	6.97	7.10	55500
2005-11-25	7.00	7.08	6.95	7.01	21700
2005-11-28	6.99	7.06	6.61	6.63	129900
2005-11-29	6.67	6.69	6.41	6.60	203000
2005-11-30	6.59	6.77	6.46	6.72	210300
2005-12-01	6.66	6.73	6.58	6.71	160000
2005-12-02	6.64	6.87	6.64	6.79	57000
2005-12-05	6.81	6.88	6.61	6.67	68800
2005-12-06	6.74	6.84	6.64	6.71	67100
2005-12-07	6.61	6.66	6.42	6.55	99400
2005-12-08	6.55	6.67	6.42	6.64	91000
2005-12-09	6.68	6.92	6.67	6.88	70800
2005-12-12	6.92	6.93	6.78	6.88	70800
2005-12-13	6.93	6.93	6.74	6.89	67200
2005-12-14	6.95	6.98	6.79	6.90	51100
2005-12-15	6.89	7.06	6.73	6.98	105600
2005-12-16	6.92	7.03	6.92	7.01	262300
2005-12-19	6.99	7.01	6.80	6.89	140400
2005-12-20	6.82	6.98	6.75	6.89	91000
2005-12-21	6.96	7.00	6.85	6.85	105000
2005-12-22	6.80	7.03	6.80	7.03	174100
2005-12-23	6.99	7.08	6.77	6.99	63300
2005-12-27	6.95	7.09	6.83	6.83	111400
2005-12-28	6.82	6.93	6.66	6.80	67200
2005-12-29	6.72	6.97	6.72	6.83	67800
2005-12-30	6.82	7.01	6.65	7.01	144800
2006-01-03	7.01	7.25	6.88	7.08	318600
2006-01-04	7.04	7.07	6.93	7.01	169900
2006-01-05	6.96	7.03	6.86	6.99	43600
2006-01-06	7.05	7.33	6.97	7.30	188700
2006-01-09	7.21	7.27	7.13	7.22	332500
2006-01-10	7.18	7.23	7.09	7.14	319800
2006-01-11	7.07	7.14	6.99	7.03	167900
2006-01-12	6.98	7.15	6.97	7.04	211000
2006-01-13	7.13	7.43	7.13	7.29	139700
2006-01-17	7.25	7.25	7.04	7.09	82400
2006-01-18	7.00	7.09	6.89	7.03	112000
2006-01-19	7.10	7.84	6.99	7.45	288000
2006-01-20	7.51	7.51	7.27	7.27	89900
2006-01-23	7.35	7.64	7.26	7.50	208200
2006-01-24	7.60	7.64	7.29	7.46	182700
2006-01-25	7.44	7.88	7.44	7.84	292900
2006-01-26	7.88	7.98	7.75	7.98	311100
2006-01-27	7.97	8.27	7.84	7.90	195200
2006-01-30	7.82	7.97	7.63	7.71	142200
2006-01-31	7.68	8.00	7.61	7.77	304200
2006-02-01	7.78	7.93	7.59	7.78	286400
2006-02-02	7.75	7.89	7.59	7.83	189200
2006-02-03	7.77	8.11	7.75	8.05	155400
2006-02-06	8.14	8.20	7.90	8.10	70900
2006-02-07	8.05	8.24	7.79	8.08	146600
2006-02-08	8.20	8.25	8.00	8.21	115600
2006-02-09	8.25	8.25	8.09	8.12	97700
2006-02-10	8.04	8.22	7.94	8.20	170500
2006-02-13	8.13	8.28	8.11	8.14	132400
2006-02-14	8.20	8.46	8.13	8.31	124200
2006-02-15	8.27	8.80	8.27	8.74	211100
2006-02-16	8.86	8.95	8.72	8.81	216900
2006-02-17	8.86	9.49	8.85	9.42	561200
2006-02-21	9.40	9.40	8.90	8.90	321500
2006-02-22	8.98	9.41	8.97	9.23	184500
2006-02-23	9.16	9.25	9.04	9.14	331500
2006-02-24	9.07	9.35	8.90	9.25	210700
2006-02-27	9.32	9.44	9.24	9.26	173300
2006-02-28	9.19	9.25	9.00	9.05	141300
2006-03-01	9.07	9.40	9.05	9.35	270600
2006-03-02	9.30	9.34	9.08	9.19	140700
2006-03-03	9.13	9.35	8.91	9.09	381600
2006-03-06	9.10	9.34	9.07	9.32	155700
2006-03-07	9.26	9.60	9.21	9.50	245100
2006-03-08	9.48	9.70	9.45	9.61	123900
2006-03-09	9.67	9.67	9.51	9.59	136100
2006-03-10	9.55	9.71	9.47	9.67	171800
2006-03-13	9.71	9.81	9.45	9.50	203400
2006-03-14	9.44	9.48	9.06	9.20	192000
2006-03-15	9.25	9.29	9.04	9.23	61400
2006-03-16	9.30	9.39	9.02	9.07	91400
2006-03-17	9.12	9.59	9.02	9.54	426200
2006-03-20	9.51	9.63	9.35	9.63	103900
2006-03-21	9.64	9.69	9.32	9.36	273400
2006-03-22	9.33	9.57	9.18	9.43	192400
2006-03-23	9.41	9.50	9.25	9.44	199600
2006-03-24	9.48	9.50	9.36	9.48	50600
2006-03-27	9.45	9.47	9.25	9.43	58800
2006-03-28	9.44	9.50	9.05	9.35	96500
2006-03-29	9.35	9.51	9.22	9.49	90500
2006-03-30	9.47	9.56	9.11	9.14	1155200
2006-03-31	9.16	9.20	9.05	9.14	158800
2006-04-03	9.14	9.14	8.24	8.29	515200
2006-04-04	8.29	8.45	8.21	8.42	225100
2006-04-05	8.48	8.56	8.31	8.55	246400
2006-04-06	8.55	8.63	8.20	8.28	170700
2006-04-07	8.30	8.44	8.16	8.24	368500
2006-04-10	8.25	8.36	8.01	8.20	394300
2006-04-11	8.22	8.39	8.10	8.22	197300
2006-04-12	8.20	8.38	8.16	8.36	149000
2006-04-13	8.32	8.76	8.20	8.59	333000
2006-04-17	8.65	8.90	8.30	8.60	265400
2006-04-18	8.68	8.75	8.47	8.49	547500
2006-04-19	8.55	8.57	8.14	8.17	276500
2006-04-20	8.17	8.17	7.93	8.00	269300
2006-04-21	8.07	8.07	7.89	7.92	134000
2006-04-24	7.94	8.00	7.79	7.79	156300
2006-04-25	7.87	7.87	7.50	7.67	226700
2006-04-26	7.81	7.84	7.50	7.55	180200
2006-04-27	7.50	7.71	7.43	7.44	123400
2006-04-28	7.37	7.50	7.11	7.41	267200
2006-05-01	7.42	7.57	7.13	7.18	174400
2006-05-02	7.16	7.31	7.04	7.16	482500
2006-05-03	7.18	7.18	6.90	6.91	199000
2006-05-04	6.94	7.26	6.91	7.07	347400
2006-05-05	7.12	7.38	7.12	7.25	221200
2006-05-08	7.18	7.26	7.17	7.19	197900
2006-05-09	7.15	7.19	7.03	7.05	233700
2006-05-10	7.01	7.12	6.91	7.03	221300
2006-05-11	7.00	7.24	6.90	7.02	345200
2006-05-12	6.95	7.02	6.85	6.89	285100
2006-05-15	6.82	6.96	6.76	6.90	136300
2006-05-16	6.89	6.94	6.75	6.77	151500
2006-05-17	6.74	6.88	6.61	6.80	157700
2006-05-18	6.81	7.05	6.61	6.62	192800
2006-05-19	6.60	6.79	6.50	6.76	171500
2006-05-22	6.73	6.89	6.62	6.79	130700
2006-05-23	6.84	7.04	6.50	6.63	261100
2006-05-24	6.56	7.01	6.55	6.88	245600
2006-05-25	6.96	7.22	6.90	7.16	135700
2006-05-26	7.16	7.40	7.09	7.37	198200
2006-05-30	7.38	7.40	7.08	7.19	154900
2006-05-31	7.19	7.36	7.18	7.36	315600
2006-06-01	7.36	7.71	7.19	7.62	303700
2006-06-02	7.83	7.86	7.64	7.76	250200
2006-06-05	7.71	8.30	7.71	8.00	437300
2006-06-06	8.04	8.10	7.64	7.91	350700
2006-06-07	8.11	9.06	8.08	8.63	838200
2006-06-08	8.52	8.91	8.50	8.77	444100
2006-06-09	8.77	9.13	8.71	8.95	365900
2006-06-12	8.95	9.02	8.79	8.91	209200
2006-06-13	8.88	9.04	8.55	8.64	280300
2006-06-14	8.61	8.74	8.42	8.57	107500
2006-06-15	8.60	8.74	8.47	8.70	203700
2006-06-16	8.66	8.66	8.26	8.32	452600
2006-06-19	8.37	8.46	8.11	8.21	184400
2006-06-20	8.24	8.46	8.20	8.26	160900
2006-06-21	8.28	8.34	8.06	8.17	395100
2006-06-22	8.18	8.26	8.01	8.08	171600
2006-06-23	8.11	8.29	8.01	8.08	232900
2006-06-26	8.14	8.34	8.11	8.27	135400
2006-06-27	8.30	8.37	7.99	8.02	118200
2006-06-28	8.07	8.17	7.88	8.09	89400
2006-06-29	8.15	8.55	8.04	8.50	147700
2006-06-30	8.56	8.60	8.33	8.60	876000
2006-07-03	8.60	8.83	8.60	8.72	82100
2006-07-05	8.64	8.71	8.45	8.61	133100
2006-07-06	8.61	8.67	8.33	8.42	103100
2006-07-07	8.38	8.47	8.13	8.22	177200
2006-07-10	8.20	8.28	8.00	8.00	84900
2006-07-11	8.01	8.18	7.80	8.10	214700
2006-07-12	8.07	8.40	7.86	7.96	83100
2006-07-13	7.90	8.03	7.69	7.76	128000
2006-07-14	7.72	7.81	7.42	7.77	152400
2006-07-17	7.75	7.86	7.54	7.72	116200
2006-07-18	7.79	7.92	7.56	7.83	120400
2006-07-19	7.80	8.59	7.80	8.36	240400
2006-07-20	8.40	8.67	7.90	8.03	202000
2006-07-21	7.97	8.25	7.81	8.15	258900
2006-07-24	8.21	8.54	8.12	8.37	367600
2006-07-25	8.40	8.50	8.20	8.38	229700
2006-07-26	8.34	8.53	8.09	8.45	198600
2006-07-27	8.49	8.51	8.00	8.19	104400
2006-07-28	8.26	8.38	8.18	8.30	104100
2006-07-31	8.32	8.47	8.16	8.36	274200
2006-08-01	8.30	8.41	8.03	8.04	77200
2006-08-02	8.04	8.33	8.04	8.30	180600
2006-08-03	8.17	8.30	8.07	8.27	155900
2006-08-04	8.43	8.77	8.38	8.49	311200
2006-08-07	8.39	8.40	8.07	8.14	177000
2006-08-08	8.19	8.33	7.93	7.95	230600
2006-08-09	7.96	8.02	7.60	7.68	184000
2006-08-10	7.65	8.14	7.64	7.91	197100
2006-08-11	7.90	7.90	7.65	7.69	123700
2006-08-14	7.73	8.00	7.69	7.78	176800
2006-08-15	7.90	8.21	7.88	7.93	107000
2006-08-16	7.99	8.50	7.90	8.03	138900
2006-08-17	7.98	8.35	7.96	8.10	156800
2006-08-18	8.16	8.20	8.00	8.12	77200
2006-08-21	8.06	8.09	7.90	7.96	59800
2006-08-22	7.93	7.99	7.76	7.80	102100
2006-08-23	7.84	7.88	7.58	7.59	129200
2006-08-24	7.64	7.72	7.43	7.55	126900
2006-08-25	7.50	7.72	7.46	7.60	114400
2006-08-28	7.55	7.95	7.55	7.89	87300
2006-08-29	7.94	8.01	7.70	7.98	110800
2006-08-30	8.02	8.35	7.85	8.29	115900
2006-08-31	8.28	8.51	8.22	8.48	107300
2006-09-01	8.52	8.52	8.31	8.36	99900
2006-09-05	8.40	8.68	8.26	8.45	98400
2006-09-06	8.40	8.45	8.13	8.22	133900
2006-09-07	8.15	8.23	7.90	8.10	100500
2006-09-08	8.09	8.19	7.92	8.13	52600
2006-09-11	8.06	8.14	7.75	7.99	68600
2006-09-12	8.02	8.31	8.00	8.26	82100
2006-09-13	8.29	8.50	8.21	8.37	189300
2006-09-14	8.32	8.41	8.19	8.39	59100
2006-09-15	8.45	8.51	8.32	8.46	246600
2006-09-18	8.40	8.49	8.31	8.39	95400
2006-09-19	8.43	8.43	8.04	8.35	181400
2006-09-20	8.44	8.60	8.28	8.40	296500
2006-09-21	8.45	8.45	8.17	8.23	90400
2006-09-22	8.18	8.29	8.02	8.20	93200
2006-09-25	8.19	8.44	8.11	8.43	79400
2006-09-26	8.40	8.55	8.30	8.49	172600
2006-09-27	8.43	8.57	8.37	8.56	144000
2006-09-28	8.55	8.66	8.41	8.64	97400
2006-09-29	8.67	8.69	8.47	8.52	107700
2006-10-02	8.54	8.70	8.40	8.53	105700
2006-10-03	8.48	8.67	8.45	8.60	90700
2006-10-04	8.61	8.79	8.56	8.75	188400
2006-10-05	8.75	8.82	8.71	8.76	250200
2006-10-06	8.73	8.79	8.61	8.71	349000
2006-10-09	8.47	8.72	8.39	8.58	124600
2006-10-10	8.62	8.65	8.39	8.42	110300
2006-10-11	8.38	8.50	8.17	8.30	84800
2006-10-12	8.31	8.80	8.31	8.76	156800
2006-10-13	8.80	8.80	8.60	8.70	108300
2006-10-16	8.70	9.01	8.64	8.99	303800
2006-10-17	9.21	9.43	8.97	9.22	388400
2006-10-18	9.25	9.49	9.15	9.30	284300
2006-10-19	9.31	9.75	9.25	9.66	321100
2006-10-20	9.72	9.72	9.48	9.65	203500
2006-10-23	9.59	9.75	9.43	9.45	172600
2006-10-24	9.44	9.56	9.17	9.55	159700
2006-10-25	9.56	9.63	9.31	9.43	132800
2006-10-26	9.52	9.67	9.47	9.62	223400
2006-10-27	9.63	9.97	9.62	9.79	346400
2006-10-30	9.78	9.80	9.52	9.58	236694
2006-10-31	9.63	9.97	9.60	9.82	323687
2006-11-01	9.88	9.98	9.57	9.70	251454
2006-11-02	9.60	10.00	9.60	9.99	253560
2006-11-03	10.00	10.18	9.85	10.08	281281
2006-11-06	10.10	10.20	9.69	10.17	586907
2006-11-07	10.19	10.67	10.09	10.67	562179
2006-11-08	10.65	11.96	10.64	11.93	2323809
2006-11-09	11.92	11.99	11.46	11.51	683545
2006-11-10	11.50	11.98	11.48	11.97	399479
2006-11-13	11.93	12.48	11.92	12.45	833197
2006-11-14	12.35	12.50	12.23	12.50	597452
2006-11-15	12.46	12.84	12.42	12.84	469280
2006-11-16	12.85	13.28	12.84	13.26	410127
2006-11-17	13.25	13.50	12.96	13.37	510769
2006-11-20	13.35	13.35	13.00	13.09	742790
2006-11-21	13.09	13.27	12.98	13.14	400736
2006-11-22	13.19	13.20	12.90	13.06	427125
2006-11-24	13.01	13.40	12.89	13.35	192176
2006-11-27	13.27	13.39	12.75	12.87	371848
2006-11-28	12.82	13.39	12.82	13.25	264583
2006-11-29	13.34	13.95	13.30	13.32	510470
2006-11-30	13.50	13.50	13.13	13.18	340474
2006-12-01	13.15	13.25	12.59	13.00	463798
2006-12-04	13.01	13.25	12.90	13.23	205489
2006-12-05	13.26	13.39	12.90	13.09	293228
2006-12-06	13.10	13.20	12.78	13.17	315696
2006-12-07	13.20	13.59	13.17	13.40	332291
2006-12-08	13.33	13.77	13.18	13.51	259062
2006-12-11	13.54	13.68	13.35	13.57	196953
2006-12-12	13.60	13.60	12.85	13.16	647242
2006-12-13	13.27	13.52	13.15	13.22	367521
2006-12-14	13.27	13.50	12.97	12.99	249852
2006-12-15	13.02	13.17	12.93	12.93	411731
2006-12-18	13.01	13.15	12.52	12.56	256114
2006-12-19	12.55	12.86	12.55	12.63	212865
2006-12-20	12.68	12.98	12.68	12.82	195203
2006-12-21	12.80	13.12	12.77	12.95	287226
2006-12-22	12.98	13.40	12.97	13.24	156255
2006-12-26	13.20	13.49	13.15	13.28	161671
2006-12-27	13.30	13.49	13.03	13.06	151586
2006-12-28	13.10	13.28	13.09	13.11	103860
2006-12-29	13.12	13.30	12.89	12.92	156900
2007-01-03	12.90	12.97	12.12	12.57	288062
2007-01-04	12.57	13.24	12.57	13.01	201689
2007-01-05	12.98	13.05	12.37	12.72	387986
2007-01-08	12.72	13.01	12.59	12.94	344542
2007-01-09	12.96	13.03	12.75	12.89	263641
2007-01-10	12.80	13.23	12.80	12.98	172571
2007-01-11	13.03	13.25	12.85	12.95	255543
2007-01-12	12.96	13.53	12.96	13.50	509625
2007-01-16	13.53	14.08	13.10	13.20	692432
2007-01-17	13.12	13.45	13.12	13.25	304341
2007-01-18	13.26	13.30	12.77	12.84	132512
2007-01-19	12.79	13.03	12.75	12.97	231139
2007-01-22	13.00	13.12	12.61	12.66	146464
2007-01-23	12.65	13.22	12.61	13.18	215700
2007-01-24	13.16	13.42	13.05	13.32	224295
2007-01-25	13.43	13.45	12.99	13.09	172414
2007-01-26	13.09	13.19	12.98	13.13	218975
2007-01-29	13.00	13.26	13.00	13.20	161604
2007-01-30	13.24	13.50	13.11	13.35	182770
2007-01-31	13.36	13.76	13.15	13.76	280896
2007-02-01	13.78	14.00	13.76	13.78	395026
2007-02-02	13.76	14.02	13.70	13.92	382741
2007-02-05	13.96	14.23	13.81	13.90	222395
2007-02-06	13.76	13.80	12.56	12.99	1315764
2007-02-07	12.99	13.00	12.68	12.86	485544
2007-02-08	12.86	13.23	12.71	12.94	400828
2007-02-09	12.91	13.09	12.84	12.88	324760
2007-02-12	12.95	12.95	12.53	12.63	425119
2007-02-13	12.62	12.71	12.44	12.50	378296
2007-02-14	12.50	12.86	12.47	12.50	342246
2007-02-15	12.51	12.92	12.40	12.71	682522
2007-02-16	12.71	12.81	12.49	12.78	384118
2007-02-20	12.77	12.81	12.53	12.77	301945
2007-02-21	12.69	12.80	12.54	12.66	172919
2007-02-22	12.69	12.80	12.59	12.75	288585
2007-02-23	12.71	12.88	12.53	12.67	182974
2007-02-26	12.67	12.75	12.56	12.61	182813
2007-02-27	12.45	12.56	11.32	11.60	827285
2007-02-28	11.57	11.87	11.47	11.73	339175
2007-03-01	11.54	12.09	11.25	11.83	536494
2007-03-02	11.77	12.01	11.64	11.91	428143
2007-03-05	11.76	11.93	11.56	11.81	474930
2007-03-06	11.85	12.21	11.85	12.21	377542
2007-03-07	12.20	12.20	11.74	11.81	173251
2007-03-08	11.87	12.06	11.57	11.61	207861
2007-03-09	11.68	12.00	11.65	11.98	176408
2007-03-12	11.93	11.99	11.69	11.90	207116
2007-03-13	11.83	12.09	11.38	11.42	248327
2007-03-14	11.31	11.85	11.31	11.57	390244
2007-03-15	11.58	11.91	11.53	11.89	246712
2007-03-16	11.88	11.89	11.37	11.52	557994
2007-03-19	11.55	11.95	11.49	11.70	273906
2007-03-20	11.66	12.20	11.66	12.02	324221
2007-03-21	12.06	12.34	11.83	12.34	425578
2007-03-22	12.46	12.66	12.35	12.64	213353
2007-03-23	12.68	12.68	12.05	12.38	224295
2007-03-26	12.39	12.40	12.14	12.34	587686
2007-03-27	12.28	12.39	12.17	12.29	240590
2007-03-28	12.21	12.46	12.07	12.24	453730
2007-03-29	12.34	12.75	12.29	12.67	480927
2007-03-30	12.65	12.85	12.56	12.70	319606
2007-04-02	12.75	12.80	12.57	12.75	188901
2007-04-03	12.80	12.93	12.61	12.86	319810
2007-04-04	12.83	12.90	12.57	12.72	579875
2007-04-05	12.69	12.90	12.64	12.86	95628
2007-04-09	12.85	13.10	12.67	13.00	503679
2007-04-10	13.02	13.15	12.82	12.88	409831
2007-04-11	12.95	12.98	12.60	12.83	213189
2007-04-12	12.77	13.52	12.77	13.48	234857
2007-04-13	13.46	13.69	13.37	13.64	532978
2007-04-16	13.69	13.78	13.37	13.53	321566
2007-04-17	13.57	13.57	13.11	13.22	245125
2007-04-18	13.17	13.39	13.15	13.27	156053
2007-04-19	13.21	13.81	13.08	13.75	311109
2007-04-20	13.90	13.93	13.55	13.67	138124
2007-04-23	13.65	13.92	13.59	13.91	246196
2007-04-24	13.69	13.70	13.14	13.30	338546
2007-04-25	13.36	14.07	13.33	14.01	444661
2007-04-26	13.98	14.59	13.98	14.40	468057
2007-04-27	14.37	14.44	13.89	14.00	428034
2007-04-30	13.99	14.40	13.80	13.95	423432
2007-05-01	13.94	13.94	13.35	13.53	567794
2007-05-02	13.15	13.17	12.78	12.92	2817105
2007-05-03	12.87	12.97	12.75	12.79	617397
2007-05-04	12.90	12.93	12.70	12.82	255527
2007-05-07	12.82	12.88	12.50	12.50	276392
2007-05-08	12.49	12.49	12.20	12.39	329588
2007-05-09	12.29	12.56	12.08	12.54	329059
2007-05-10	12.46	12.53	12.19	12.35	383165
2007-05-11	12.32	12.60	12.30	12.47	179550
2007-05-14	12.44	12.60	12.35	12.56	286108
2007-05-15	12.47	12.67	12.40	12.40	255478
2007-05-16	12.46	12.77	12.35	12.71	289504
2007-05-17	12.66	12.77	12.50	12.72	340232
2007-05-18	12.77	12.86	12.61	12.76	166420
2007-05-21	12.72	12.83	12.69	12.75	216765
2007-05-22	12.71	12.98	12.71	12.85	337523
2007-05-23	13.01	13.05	12.73	12.81	423833
2007-05-24	12.78	12.98	12.43	12.64	232326
2007-05-25	12.74	12.93	12.68	12.84	266770
2007-05-29	12.90	12.90	12.60	12.81	373388
2007-05-30	12.72	12.80	12.55	12.77	360969
2007-05-31	12.82	12.88	12.43	12.43	1419083
2007-06-01	12.42	12.60	12.20	12.58	806034
2007-06-04	12.58	12.71	12.46	12.71	365928
2007-06-05	12.60	12.67	12.39	12.46	394460
2007-06-06	12.35	12.42	12.21	12.35	201834
2007-06-07	12.27	12.34	11.88	12.01	380597
2007-06-08	11.96	12.05	11.81	12.03	291610
2007-06-11	11.98	11.98	11.62	11.68	230885
2007-06-12	11.58	11.66	11.31	11.36	332725
2007-06-13	11.42	11.46	11.06	11.21	578285
2007-06-14	11.19	11.45	11.13	11.26	555383
2007-06-15	11.44	11.75	11.24	11.46	564636
2007-06-18	11.47	11.53	10.94	11.04	534063
2007-06-19	11.00	11.62	11.00	11.57	390759
2007-06-20	11.62	11.74	11.44	11.45	508415
2007-06-21	11.42	11.64	11.22	11.60	349589
2007-06-22	11.75	12.00	11.47	11.74	886179
2007-06-25	11.70	11.86	11.60	11.68	439711
2007-06-26	11.72	11.91	11.62	11.89	309194
2007-06-27	11.78	11.97	11.64	11.93	307169
2007-06-28	11.96	12.03	11.84	11.93	111791
2007-06-29	12.00	12.08	11.62	11.67	321546
2007-07-02	11.74	11.91	11.55	11.89	168486
2007-07-03	11.87	11.88	11.72	11.82	48558
2007-07-05	11.80	11.84	11.55	11.74	170985
2007-07-06	11.71	11.75	11.60	11.74	107343
2007-07-09	11.75	11.75	11.55	11.70	111654
2007-07-10	11.60	11.77	11.53	11.68	258620
2007-07-11	11.65	11.72	11.49	11.64	241121
2007-07-12	11.72	11.75	11.60	11.63	151408
2007-07-13	11.65	11.68	11.41	11.59	129763
2007-07-16	11.54	11.71	11.34	11.50	232638
2007-07-17	11.50	11.80	11.43	11.61	162560
2007-07-18	11.53	11.59	11.29	11.56	209172
2007-07-19	11.62	11.81	11.56	11.72	167934
2007-07-20	11.69	11.75	11.30	11.36	326809
2007-07-23	11.39	11.48	11.30	11.39	234794
2007-07-24	11.32	11.46	11.14	11.34	497535
2007-07-25	11.37	11.67	10.46	11.61	341326
2007-07-26	11.48	11.53	11.00	11.12	465952
2007-07-27	11.10	11.20	10.54	10.65	265746
2007-07-30	10.62	10.62	9.95	10.26	449168
2007-07-31	10.18	10.27	9.98	10.05	588841
2007-08-01	10.01	10.16	9.85	9.94	297362
2007-08-02	9.99	9.99	9.77	9.99	261996
2007-08-03	10.00	10.00	9.70	9.72	283312
2007-08-06	9.85	10.07	9.65	10.00	743563
2007-08-07	9.87	10.55	9.83	10.26	689846
2007-08-08	10.31	12.05	10.16	11.66	1152986
2007-08-09	11.37	11.66	11.12	11.42	1078817
2007-08-10	11.28	11.74	10.82	10.91	515097
2007-08-13	11.06	11.48	10.27	10.47	425465
2007-08-14	10.60	11.13	10.44	10.45	189047
2007-08-15	10.41	11.25	10.35	10.79	343941
2007-08-16	10.63	11.39	10.56	11.31	520573
2007-08-17	11.70	11.93	11.34	11.64	596369
2007-08-20	11.67	11.67	11.07	11.37	223306
2007-08-21	11.39	11.55	11.12	11.29	208032
2007-08-22	11.40	11.40	10.95	11.06	221785
2007-08-23	11.13	11.25	10.91	11.04	199181
2007-08-24	11.00	11.15	10.78	11.14	219612
2007-08-27	11.09	11.10	10.97	11.02	180594
2007-08-28	10.93	11.03	10.75	10.78	178603
2007-08-29	10.82	11.10	10.61	11.10	221908
2007-08-30	10.97	11.30	10.91	11.13	244792
2007-08-31	11.29	11.46	11.23	11.35	149902
2007-09-04	11.32	11.71	11.32	11.51	358632
2007-09-05	11.41	11.57	11.29	11.45	154920
2007-09-06	11.46	11.59	11.17	11.54	147941
2007-09-07	11.38	11.61	11.13	11.55	225635
2007-09-10	11.56	12.18	11.53	11.96	217003
2007-09-11	12.00	12.50	11.93	12.40	247730
2007-09-12	12.40	12.40	12.00	12.12	194828
2007-09-13	12.16	12.74	12.15	12.55	502315
2007-09-14	12.50	12.83	12.31	12.76	282767
2007-09-17	12.70	12.81	12.45	12.48	503805
2007-09-18	12.52	12.92	12.11	12.91	207136
2007-09-19	12.95	13.02	12.38	12.52	351421
2007-09-20	12.46	12.58	12.14	12.16	310751
2007-09-21	12.24	12.82	12.07	12.55	421574
2007-09-24	12.96	12.97	11.59	11.85	1324426
2007-09-25	11.80	11.80	11.35	11.39	698050
2007-09-26	11.49	11.81	11.34	11.35	510301
2007-09-27	11.45	11.45	10.87	11.25	666508
2007-09-28	11.26	11.44	10.96	11.23	600888
2007-10-01	11.25	11.25	10.97	11.00	577639
2007-10-02	11.04	11.19	10.46	10.60	670789
2007-10-03	10.56	10.70	10.43	10.47	602114
2007-10-04	10.53	10.59	10.42	10.44	329992
2007-10-05	10.55	10.69	10.39	10.54	664519
2007-10-08	10.49	10.89	10.46	10.83	458945
2007-10-09	10.90	11.43	10.90	11.30	358344
2007-10-10	11.38	11.50	11.19	11.36	382622
2007-10-11	11.44	11.73	11.30	11.36	365794
2007-10-12	11.42	11.50	11.33	11.35	555963
2007-10-15	11.44	11.61	11.36	11.53	638480
2007-10-16	11.48	11.77	11.48	11.65	532005
2007-10-17	11.74	11.74	11.47	11.54	813731
2007-10-18	11.95	11.99	11.55	11.69	294383
2007-10-19	11.81	11.89	11.22	11.28	327171
2007-10-22	11.20	11.66	11.14	11.56	283974
2007-10-23	11.68	11.82	11.09	11.32	445363
2007-10-24	11.19	11.42	10.94	11.10	382102
2007-10-25	11.11	11.38	11.06	11.30	208823
2007-10-26	11.47	11.63	11.27	11.50	195602
2007-10-29	11.52	11.59	11.19	11.27	184411
2007-10-30	11.24	11.38	10.88	10.91	263171
2007-10-31	10.98	11.21	10.60	11.20	348901
2007-11-01	11.00	11.11	10.50	10.58	349577
2007-11-02	10.73	10.81	10.38	10.73	179036
2007-11-05	10.68	10.71	10.36	10.56	265552
2007-11-06	10.60	10.60	9.85	10.13	666699
2007-11-07	9.95	10.75	9.95	10.00	474894
2007-11-08	10.18	10.49	9.80	10.21	276771
2007-11-09	10.11	10.49	10.08	10.35	254582
2007-11-12	10.84	11.10	10.48	10.66	470723
2007-11-13	10.78	11.11	10.54	11.00	346343
2007-11-14	11.08	11.27	10.87	11.22	369403
2007-11-15	11.15	11.33	10.90	10.99	227485
2007-11-16	11.02	11.12	10.59	10.84	462673
2007-11-19	10.71	10.90	10.47	10.78	341488
2007-11-20	10.80	11.25	10.75	11.00	422538
2007-11-21	10.99	11.10	10.65	10.71	255338
2007-11-23	10.79	10.92	10.66	10.71	98698
2007-11-26	10.75	10.86	10.50	10.61	475400
2007-11-27	10.66	11.00	10.66	10.91	322154
2007-11-28	11.05	11.39	11.02	11.35	362731
2007-11-29	11.30	11.44	11.18	11.40	324236
2007-11-30	11.45	11.49	10.97	11.07	757181
2007-12-03	11.11	11.55	11.00	11.32	264266
2007-12-04	11.40	11.45	11.09	11.11	276498
2007-12-05	11.29	11.54	11.08	11.52	344787
2007-12-06	11.50	12.45	11.48	12.25	494289
2007-12-07	12.31	12.31	11.98	12.15	211029
2007-12-10	12.20	12.43	11.87	11.98	218134
2007-12-11	12.06	12.13	11.19	11.48	333241
2007-12-12	11.81	12.07	11.59	11.71	425782
2007-12-13	11.63	11.79	11.31	11.55	377723
2007-12-14	11.38	11.59	11.07	11.07	257645
2007-12-17	11.01	11.19	10.66	10.73	176075
2007-12-18	10.88	10.97	10.62	10.91	310488
2007-12-19	10.80	11.18	10.80	11.02	281307
2007-12-20	9.20	9.20	7.81	7.96	7227649
2007-12-21	8.08	8.77	8.05	8.70	1463066
2007-12-24	8.66	8.73	8.23	8.50	288342
2007-12-26	8.50	8.66	8.23	8.50	350646
2007-12-27	8.50	8.59	8.31	8.36	345086
2007-12-28	8.50	8.63	8.39	8.50	264233
2007-12-31	8.44	8.49	8.21	8.42	386819
2008-01-02	8.35	8.69	8.27	8.57	514856
2008-01-03	8.57	8.57	8.16	8.17	618370
2008-01-04	8.15	8.30	7.85	8.10	519250
2008-01-07	8.12	8.19	7.70	7.88	646121
2008-01-08	7.97	8.27	7.80	8.00	416012
2008-01-09	7.97	8.17	7.77	7.94	636309
2008-01-10	7.86	7.93	7.65	7.85	619643
2008-01-11	7.80	7.84	7.50	7.52	419252
2008-01-14	7.58	7.66	7.48	7.56	224020
2008-01-15	7.44	7.53	6.99	7.22	676518
2008-01-16	7.20	7.27	7.04	7.10	624971
2008-01-17	7.11	7.11	6.81	6.88	326131
2008-01-18	6.81	6.96	6.54	6.75	549834
2008-01-22	6.45	6.73	6.39	6.53	961437
2008-01-23	6.42	6.65	5.92	6.60	454034
2008-01-24	6.65	6.73	5.92	6.33	358287
2008-01-25	6.41	6.62	6.29	6.37	222030
2008-01-28	6.40	6.41	6.23	6.38	211143
2008-01-29	6.41	6.54	6.29	6.37	240096
2008-01-30	6.31	6.50	6.18	6.20	248546
2008-01-31	6.14	6.64	6.08	6.51	560261
2008-02-01	6.54	6.81	6.42	6.53	389648
2008-02-04	6.49	6.74	6.38	6.58	599154
2008-02-05	6.30	7.15	6.30	6.42	668629
2008-02-06	6.49	6.52	5.92	5.98	714452
2008-02-07	5.93	6.04	5.63	6.02	611697
2008-02-08	6.00	6.11	5.35	5.36	607260
2008-02-11	5.41	5.50	5.03	5.30	954864
2008-02-12	5.35	5.64	5.30	5.62	489536
2008-02-13	5.83	5.83	5.55	5.72	406945
2008-02-14	5.74	5.81	5.56	5.58	272232
2008-02-15	5.55	5.74	5.54	5.60	266404
2008-02-19	5.74	5.98	5.70	5.79	323875
2008-02-20	5.76	5.87	5.55	5.56	267320
2008-02-21	5.64	5.72	5.30	5.33	443885
2008-02-22	5.35	5.58	5.29	5.55	454413
2008-02-25	5.56	5.97	5.50	5.89	641303
2008-02-26	5.86	5.94	5.59	5.73	511809
2008-02-27	5.66	5.75	5.51	5.63	286359
2008-02-28	5.54	5.87	5.51	5.65	383725
2008-02-29	5.55	5.72	5.42	5.60	315201
2008-03-03	6.05	7.25	6.05	6.56	1641157
2008-03-04	6.54	6.56	6.14	6.48	814504
2008-03-05	6.50	6.50	6.18	6.26	361822
2008-03-06	6.23	6.23	5.88	5.89	325686
2008-03-07	5.95	6.25	5.90	6.18	527645
2008-03-10	6.17	6.17	5.30	5.42	634688
2008-03-11	5.49	5.77	5.37	5.77	445751
2008-03-12	5.79	5.98	5.62	5.67	368749
2008-03-13	5.59	6.06	5.38	5.99	316217
2008-03-14	5.99	6.15	5.43	5.73	325813
2008-03-17	5.56	5.74	5.40	5.54	189291
2008-03-18	5.68	5.91	5.49	5.86	400691
2008-03-19	5.90	6.58	5.87	6.53	493241
2008-03-20	6.61	6.98	6.36	6.97	932277
2008-03-24	6.96	7.72	6.88	7.72	672045
2008-03-25	7.74	7.74	6.93	7.12	505224
2008-03-26	7.06	7.35	7.06	7.15	271353
2008-03-27	7.18	7.22	6.81	7.06	326707
2008-03-28	7.02	7.21	6.76	6.79	261217
2008-03-31	6.78	7.24	6.76	7.01	219613
2008-04-01	6.89	7.16	6.82	6.96	413229
2008-04-02	6.94	7.24	6.88	7.13	302372
2008-04-03	7.07	7.07	6.70	6.83	235111
2008-04-04	6.79	7.34	6.71	7.13	206837
2008-04-07	7.22	7.25	6.96	7.00	81332
2008-04-08	6.93	7.01	6.81	6.84	119375
2008-04-09	6.86	6.94	6.55	6.78	324799
2008-04-10	6.79	7.23	6.79	7.16	154078
2008-04-11	7.09	7.17	6.71	6.79	159488
2008-04-14	6.77	6.95	6.60	6.61	216460
2008-04-15	6.67	7.18	6.67	6.79	494512
2008-04-16	6.87	6.87	6.71	6.73	297953
2008-04-17	6.70	6.80	6.66	6.72	290501
2008-04-18	6.85	6.94	6.62	6.80	216719
2008-04-21	6.60	6.82	6.60	6.65	140059
2008-04-22	6.65	6.67	6.26	6.36	195017
2008-04-23	6.44	6.74	6.33	6.71	197713
2008-04-24	6.73	6.81	6.54	6.74	193899
2008-04-25	6.78	6.78	6.41	6.43	109994
2008-04-28	6.43	6.65	6.43	6.60	194284
2008-04-29	6.61	6.61	6.28	6.28	129502
2008-04-30	6.32	6.38	6.03	6.22	198341
2008-05-01	6.21	6.55	6.21	6.54	202534
2008-05-02	6.48	6.51	6.19	6.27	226923
2008-05-05	6.20	6.22	5.93	5.97	242780
2008-05-06	6.00	6.56	6.00	6.12	434517
2008-05-07	6.14	6.20	5.78	5.79	403902
2008-05-08	5.81	5.87	5.62	5.67	346097
2008-05-09	5.56	5.84	5.50	5.75	178131
2008-05-12	5.78	6.20	5.78	6.20	265806
2008-05-13	6.22	6.37	6.20	6.33	288892
2008-05-14	6.33	6.52	6.24	6.25	280042
2008-05-15	6.26	6.36	6.14	6.24	204041
2008-05-16	6.28	6.39	6.03	6.17	395938
2008-05-19	6.16	6.64	6.15	6.49	385945
2008-05-20	6.47	6.47	6.15	6.27	117771
2008-05-21	6.30	6.33	5.97	5.99	182033
2008-05-22	6.00	6.26	6.00	6.08	186328
2008-05-23	6.01	6.05	5.77	5.82	186394
2008-05-27	5.81	6.04	5.80	6.03	112357
2008-05-28	6.06	6.13	5.79	5.90	216261
2008-05-29	5.91	6.29	5.78	6.28	284807
2008-05-30	6.27	6.30	6.08	6.22	486859
2008-06-02	6.21	6.26	5.75	5.82	376886
2008-06-03	5.86	5.97	5.64	5.64	230523
2008-06-04	5.64	5.88	5.52	5.73	243797
2008-06-05	5.73	5.95	5.57	5.81	456210
2008-06-06	5.78	5.79	5.44	5.44	271840
2008-06-09	5.41	5.48	4.82	5.03	458051
2008-06-10	4.99	5.23	4.92	5.14	251556
2008-06-11	5.14	5.18	4.98	5.15	264719
2008-06-12	5.24	5.51	5.15	5.36	312611
2008-06-13	5.43	5.50	5.22	5.30	123411
2008-06-16	5.27	5.31	5.16	5.20	107277
2008-06-17	5.21	5.25	5.00	5.01	116162
2008-06-18	5.00	5.06	4.90	4.91	255149
2008-06-19	4.90	5.57	4.90	5.57	275262
2008-06-20	5.54	5.59	5.17	5.38	613538
2008-06-23	5.40	5.43	5.14	5.14	215652
2008-06-24	5.09	5.13	4.99	5.00	234872
2008-06-25	5.01	5.16	4.92	5.00	234967
2008-06-26	4.93	5.03	4.71	4.80	317931
2008-06-27	4.77	4.82	4.62	4.66	559366
2008-06-30	4.71	4.76	4.66	4.70	451227
2008-07-01	4.67	5.06	4.51	5.01	251862
2008-07-02	5.08	5.10	4.84	4.90	242212
2008-07-03	4.91	5.23	4.82	5.18	120055
2008-07-07	5.21	5.22	4.90	5.18	319598
2008-07-08	5.15	5.61	5.12	5.60	287940
2008-07-09	5.56	5.78	5.29	5.30	295279
2008-07-10	5.28	5.66	5.26	5.47	251190
2008-07-11	5.44	5.54	5.25	5.53	301105
2008-07-14	5.56	5.78	5.41	5.50	136952
2008-07-15	5.52	5.80	5.17	5.78	417712
2008-07-16	5.81	6.04	5.57	6.03	320861
2008-07-17	6.04	6.40	6.01	6.38	317185
2008-07-18	6.32	6.43	6.13	6.40	252445
2008-07-21	6.27	6.75	6.26	6.66	238298
2008-07-22	6.60	7.10	6.47	7.08	466608
2008-07-23	7.06	7.72	6.90	7.71	482849
2008-07-24	7.72	8.10	7.45	7.48	947587
2008-07-25	7.53	7.70	7.37	7.41	279174
2008-07-28	7.42	7.79	7.21	7.21	140076
2008-07-29	7.25	7.76	7.20	7.58	206856
2008-07-30	7.65	7.73	7.28	7.49	166356
2008-07-31	7.37	8.09	7.37	7.81	336704
2008-08-01	7.86	7.93	7.61	7.78	311548
2008-08-04	7.76	7.78	7.25	7.60	164507
2008-08-05	7.79	8.03	7.54	7.74	319177
2008-08-06	7.73	8.26	7.61	8.13	354302
2008-08-07	8.10	8.32	7.96	8.11	574455
2008-08-08	8.11	8.55	7.89	8.50	502821
2008-08-11	8.51	8.84	8.46	8.79	324536
2008-08-12	8.35	8.50	6.97	7.33	875202
2008-08-13	7.23	7.74	7.04	7.71	522310
2008-08-14	7.73	8.10	7.65	7.90	300809
2008-08-15	7.99	8.25	7.77	7.77	484865
2008-08-18	7.78	8.01	7.57	7.68	237468
2008-08-19	7.58	7.89	7.57	7.82	298355
2008-08-20	7.86	8.06	7.71	7.98	249530
2008-08-21	7.91	7.98	7.77	7.86	299153
2008-08-22	7.90	8.35	7.77	8.25	268166
2008-08-25	8.22	8.37	7.98	8.07	170881
2008-08-26	8.06	8.32	7.91	8.18	151823
2008-08-27	8.16	8.24	8.06	8.15	338542
2008-08-28	8.17	8.27	8.05	8.22	181853
2008-08-29	8.19	8.22	8.01	8.17	117851
2008-09-02	8.35	8.62	7.57	7.60	315525
2008-09-03	7.61	7.80	7.45	7.49	416050
2008-09-04	7.40	7.42	6.65	6.65	410295
2008-09-05	6.62	6.70	6.29	6.59	373255
2008-09-08	6.65	6.80	6.58	6.71	280758
2008-09-09	6.74	6.85	6.22	6.22	295114
2008-09-10	6.37	6.60	6.31	6.48	223355
2008-09-11	6.41	6.52	6.23	6.46	370056
2008-09-12	6.40	6.58	6.25	6.52	111225
2008-09-15	6.31	7.01	6.31	6.65	487168
2008-09-16	6.76	7.63	6.44	7.40	333202
2008-09-17	7.31	7.42	6.90	7.29	509406
2008-09-18	7.43	8.26	6.90	8.19	1064699
2008-09-19	8.48	8.83	7.94	8.51	1052051
2008-09-22	8.50	8.50	7.59	7.72	238873
2008-09-23	7.72	8.14	7.52	7.72	321318
2008-09-24	7.75	8.09	7.73	7.73	195989
2008-09-25	7.80	8.14	7.63	7.75	286962
2008-09-26	7.60	8.20	7.41	8.18	211096
2008-09-29	8.03	8.23	7.50	7.52	413448
2008-09-30	7.60	8.15	7.60	7.68	238047
2008-10-01	7.60	7.69	7.32	7.41	167933
2008-10-02	7.37	7.68	6.76	6.78	206749
2008-10-03	6.80	7.01	6.02	6.20	526086
2008-10-06	6.05	6.34	5.60	6.03	441768
2008-10-07	6.16	6.21	5.25	5.35	323822
2008-10-08	5.24	5.67	5.01	5.06	808497
2008-10-09	5.20	5.38	4.61	4.62	404766
2008-10-10	4.52	4.69	3.75	4.26	1075508
2008-10-13	4.53	5.00	4.38	4.99	553169
2008-10-14	5.14	5.29	4.63	4.90	227201
2008-10-15	4.71	4.85	4.00	4.06	200548
2008-10-16	4.07	4.43	3.94	4.29	432971
2008-10-17	4.16	5.34	4.14	4.37	481295
2008-10-20	4.48	4.74	4.44	4.73	227887
2008-10-21	4.63	4.74	4.40	4.43	254558
2008-10-22	4.32	4.52	4.18	4.31	217611
2008-10-23	4.34	4.60	3.85	4.06	208550
2008-10-24	3.79	4.07	3.47	3.90	191174
2008-10-27	3.91	4.33	3.61	3.61	180652
2008-10-28	3.68	3.80	3.40	3.79	220541
2008-10-29	3.82	4.34	3.79	4.16	365310
2008-10-30	4.29	4.88	4.21	4.87	362843
2008-10-31	4.83	5.00	4.64	4.92	372629
2008-11-03	4.92	5.16	4.50	4.83	198502
2008-11-04	5.05	5.07	4.65	4.75	253336
2008-11-05	4.69	4.91	4.01	4.07	274711
2008-11-06	4.09	4.09	3.78	3.91	300691
2008-11-07	3.96	4.18	3.75	3.91	287384
2008-11-10	4.03	4.03	3.61	3.61	278907
2008-11-11	3.60	3.74	3.50	3.50	329956
2008-11-12	3.45	3.66	3.27	3.27	223866
2008-11-13	3.28	3.91	3.11	3.71	394440
2008-11-14	3.64	4.17	3.32	3.33	149943
2008-11-17	3.31	3.60	3.25	3.41	116834
2008-11-18	3.43	3.73	3.40	3.49	279927
2008-11-19	3.48	3.61	3.38	3.41	302099
2008-11-20	3.39	3.54	3.20	3.33	271998
2008-11-21	3.40	3.40	2.64	3.23	560750
2008-11-24	3.28	3.41	3.03	3.29	591093
2008-11-25	3.33	3.91	3.01	3.33	264308
2008-11-26	3.21	3.81	3.21	3.70	387572
2008-11-28	3.65	3.85	3.40	3.78	218298
2008-12-01	3.57	3.63	2.86	2.93	241295
2008-12-02	3.01	3.38	2.95	3.37	144580
2008-12-03	3.26	3.65	3.21	3.40	312507
2008-12-04	3.35	3.64	3.15	3.25	326703
2008-12-05	3.18	3.58	3.05	3.50	342493
2008-12-08	3.61	3.89	3.57	3.84	307003
2008-12-09	3.81	4.20	3.81	4.09	396840
2008-12-10	4.15	4.15	3.85	4.05	183138
2008-12-11	3.99	4.10	3.85	3.97	198961
2008-12-12	3.87	4.10	3.69	4.03	208291
2008-12-15	4.05	4.08	3.66	3.89	201040
2008-12-16	4.00	4.05	3.85	4.05	221204
2008-12-17	3.98	4.05	3.86	4.05	130188
2008-12-18	4.04	4.04	3.90	3.96	148508
2008-12-19	4.04	4.25	3.79	3.83	392179
2008-12-22	3.86	3.96	3.47	3.76	185320
2008-12-23	3.82	3.95	3.68	3.74	110409
2008-12-24	3.75	3.86	3.69	3.82	24873
2008-12-26	3.85	3.89	3.67	3.79	42117
2008-12-29	3.79	3.88	3.50	3.55	116433
2008-12-30	3.60	3.82	3.49	3.80	88276
2008-12-31	3.82	4.12	3.73	4.05	237576
2009-01-02	4.04	4.16	3.95	4.13	152391
2009-01-05	4.11	4.23	4.00	4.23	138577
2009-01-06	4.25	4.68	4.12	4.57	212595
2009-01-07	4.47	4.51	4.16	4.40	243705
2009-01-08	4.31	4.54	4.16	4.40	207964
2009-01-09	4.41	4.41	3.92	3.92	145453
2009-01-12	3.92	4.23	3.91	3.91	148387
2009-01-13	3.91	4.20	3.91	4.05	85346
2009-01-14	3.97	4.09	3.75	3.83	109638
2009-01-15	3.83	3.92	3.50	3.71	124949
2009-01-16	3.75	3.81	3.50	3.72	96858
2009-01-20	3.66	3.67	3.31	3.36	140212
2009-01-21	3.41	3.81	3.37	3.77	99459
2009-01-22	3.68	3.77	3.53	3.56	75884
2009-01-23	3.42	3.67	3.40	3.55	111948
2009-01-26	3.57	3.82	3.51	3.61	84476
2009-01-27	3.64	3.99	3.64	3.91	158126
2009-01-28	3.98	4.26	3.94	4.23	687802
2009-01-29	4.18	4.18	3.89	4.02	98764
2009-01-30	4.07	4.20	3.83	4.00	148064
2009-02-02	3.94	4.18	3.78	4.00	309317
2009-02-03	4.03	4.39	3.98	4.34	352611
2009-02-04	4.40	4.61	4.12	4.32	214950
2009-02-05	4.29	4.44	4.10	4.28	445798
2009-02-06	4.34	4.40	4.18	4.28	359581
2009-02-09	4.28	4.30	4.16	4.28	115189
2009-02-10	4.23	4.30	4.17	4.18	254084
2009-02-11	4.20	4.29	4.14	4.23	226819
2009-02-12	4.13	4.29	4.13	4.24	163774
2009-02-13	4.26	4.27	4.04	4.12	184051
2009-02-17	4.01	4.14	3.88	3.94	131691
2009-02-18	3.97	3.99	3.79	3.80	130505
2009-02-19	3.86	3.86	3.50	3.52	160092
2009-02-20	3.50	3.71	3.32	3.50	152145
2009-02-23	3.53	3.64	3.33	3.36	186234
2009-02-24	3.41	3.68	3.28	3.66	178209
2009-02-25	3.63	3.63	3.28	3.30	207743
2009-02-26	3.35	3.47	3.16	3.18	145896
2009-02-27	3.13	3.31	3.12	3.12	137591
2009-03-02	3.09	3.13	2.69	2.71	130594
2009-03-03	2.78	2.85	2.51	2.67	240698
2009-03-04	2.73	2.92	2.62	2.88	247768
2009-03-05	2.83	2.85	2.56	2.56	214062
2009-03-06	2.59	2.67	2.51	2.60	184478
2009-03-09	2.57	2.89	2.51	2.51	129296
2009-03-10	2.60	2.87	2.55	2.70	373812
2009-03-11	2.71	2.82	2.54	2.66	176371
2009-03-12	2.63	2.82	2.55	2.80	257542
2009-03-13	2.81	2.95	2.74	2.74	148906
2009-03-16	2.78	2.84	2.67	2.73	87660
2009-03-17	2.74	2.87	2.69	2.87	109003
2009-03-18	2.86	3.07	2.78	2.97	159062
2009-03-19	3.01	3.11	2.78	2.88	126700
2009-03-20	2.92	2.98	2.55	2.57	238144
2009-03-23	2.65	2.84	2.59	2.83	246719
2009-03-24	2.77	2.88	2.60	2.62	110064
2009-03-25	2.64	2.76	2.50	2.63	146084
2009-03-26	2.68	3.22	2.67	3.11	446341
2009-03-27	3.02	3.09	2.89	2.89	204828
2009-03-30	2.82	2.84	2.62	2.68	126445
2009-03-31	2.73	2.87	2.63	2.64	229197
2009-04-01	2.59	2.77	2.54	2.75	204958
2009-04-02	2.84	2.97	2.75	2.83	189041
2009-04-03	2.83	3.16	2.77	3.13	292641
2009-04-06	3.08	3.08	2.84	2.90	218308
2009-04-07	2.84	2.84	2.67	2.74	150337
2009-04-08	2.99	3.02	2.78	2.99	182343
2009-04-09	3.07	3.24	2.94	3.16	295793
2009-04-13	3.12	3.12	2.90	2.91	126607
2009-04-14	2.88	3.01	2.82	2.82	127207
2009-04-15	2.80	3.01	2.80	2.92	97016
2009-04-16	2.97	3.06	2.85	2.95	170409
2009-04-17	2.96	3.02	2.84	2.84	149622
2009-04-20	3.00	3.00	2.65	2.67	180525
2009-04-21	2.66	2.98	2.65	2.93	388396
2009-04-22	2.90	3.01	2.75	2.81	261360
2009-04-23	2.83	2.98	2.71	2.77	210908
2009-04-24	2.81	2.99	2.81	2.93	242147
2009-04-27	2.86	2.99	2.86	2.91	169413
2009-04-28	2.89	2.99	2.80	2.97	191676
2009-04-29	2.88	3.01	2.88	3.01	216815
2009-04-30	3.04	3.08	2.93	2.93	215405
2009-05-01	2.93	3.01	2.84	2.86	399121
2009-05-04	2.90	3.64	2.88	3.49	1019377
2009-05-05	3.30	3.30	3.05	3.22	198123
2009-05-06	3.28	3.43	3.15	3.31	243414
2009-05-07	3.40	3.52	3.05	3.05	184177
2009-05-08	3.12	3.46	3.12	3.37	129991
2009-05-11	3.29	3.45	3.01	3.44	158107
2009-05-12	3.45	3.48	3.27	3.38	116588
2009-05-13	3.31	3.39	3.12	3.13	173732
2009-05-14	3.14	3.21	3.00	3.10	257175
2009-05-15	3.14	3.15	3.05	3.13	158403
2009-05-18	3.20	3.36	3.10	3.35	99303
2009-05-19	3.40	3.40	3.25	3.32	91521
2009-05-20	3.36	3.41	3.15	3.16	193084
2009-05-21	3.15	3.15	3.00	3.08	98706
2009-05-22	3.10	3.18	2.97	2.98	124038
2009-05-26	2.95	3.24	2.95	3.19	208115
2009-05-27	3.16	3.26	3.10	3.14	175075
2009-05-28	3.18	3.31	3.04	3.10	164251
2009-05-29	3.12	3.12	3.03	3.11	254394
2009-06-01	3.21	3.23	3.09	3.10	190290
2009-06-02	3.09	3.12	3.07	3.10	146016
2009-06-03	3.08	3.30	3.07	3.19	103967
2009-06-04	3.23	3.26	3.09	3.15	196321
2009-06-05	3.20	3.26	3.08	3.12	112657
2009-06-08	3.13	3.24	3.08	3.18	85951
2009-06-09	3.21	3.37	3.18	3.32	138145
2009-06-10	3.35	3.43	3.04	3.19	193675
2009-06-11	3.20	3.29	3.11	3.13	170441
2009-06-12	3.16	3.16	3.08	3.15	86740
2009-06-15	3.14	3.15	3.02	3.14	95106
2009-06-16	3.20	3.20	3.04	3.09	101349
2009-06-17	3.14	3.28	3.07	3.26	114075
2009-06-18	3.26	3.26	3.16	3.22	99143
2009-06-19	3.29	3.29	3.15	3.20	252978
2009-06-22	3.18	3.20	3.00	3.00	188138
2009-06-23	3.04	3.10	2.95	2.95	89492
2009-06-24	3.00	3.13	2.99	3.09	136601
2009-06-25	3.07	3.19	3.05	3.18	145721
2009-06-26	3.15	3.39	3.09	3.39	715258
2009-06-29	3.32	3.32	3.16	3.28	150940
2009-06-30	3.29	3.30	3.12	3.14	169840
2009-07-01	3.18	3.30	3.18	3.25	182855
2009-07-02	3.17	3.47	3.08	3.09	240185
2009-07-06	3.10	3.12	3.00	3.06	86619
2009-07-07	3.07	3.15	3.00	3.00	79279
2009-07-08	3.03	3.03	2.80	2.88	266847
2009-07-09	2.80	3.00	2.78	2.86	252613
2009-07-10	2.85	3.03	2.79	2.98	263909
2009-07-13	2.99	3.10	2.97	3.10	91250
2009-07-14	3.09	3.11	2.95	3.00	86189
2009-07-15	3.07	3.20	2.95	3.20	215971
2009-07-16	3.19	3.22	3.11	3.20	104511
2009-07-17	3.21	3.21	3.10	3.20	103077
2009-07-20	3.21	3.23	3.18	3.21	87133
2009-07-21	3.22	3.24	3.11	3.20	132182
2009-07-22	3.18	3.78	3.11	3.78	360212
2009-07-23	3.82	4.49	3.75	4.06	928215
2009-07-24	4.10	4.17	3.70	4.14	349581
2009-07-27	4.14	4.14	3.86	4.00	271985
2009-07-28	3.94	4.05	3.78	4.02	297263
2009-07-29	3.97	4.02	3.87	3.92	93914
2009-07-30	4.00	4.05	3.93	3.97	178203
2009-07-31	3.94	3.99	3.80	3.80	244705
2009-08-03	3.84	4.01	3.80	3.95	196494
2009-08-04	3.92	4.03	3.84	4.02	173938
2009-08-05	4.01	4.01	3.93	4.01	145307
2009-08-06	4.02	4.02	3.82	3.82	108320
2009-08-07	3.88	4.16	3.81	4.05	292278
2009-08-10	4.03	4.46	3.92	4.45	335812
2009-08-11	4.52	4.65	3.99	4.32	740306
2009-08-12	4.34	4.48	4.28	4.30	334058
2009-08-13	4.31	4.37	4.10	4.21	248041
2009-08-14	4.19	4.29	3.96	4.05	267947
2009-08-17	3.95	4.03	3.87	3.99	287235
2009-08-18	4.03	4.06	3.92	3.96	249311
2009-08-19	3.91	4.24	3.90	4.15	301374
2009-08-20	4.14	4.25	4.10	4.21	106841
2009-08-21	4.28	4.28	4.14	4.18	283804
2009-08-24	4.20	4.28	4.11	4.24	219056
2009-08-25	4.28	4.33	4.15	4.31	200843
2009-08-26	4.29	4.29	4.12	4.28	165333
2009-08-27	4.31	4.31	4.05	4.10	150834
2009-08-28	4.16	4.24	4.05	4.18	199678
2009-08-31	4.18	4.24	4.05	4.12	206978
2009-09-01	4.10	4.28	3.93	3.95	271581
2009-09-02	3.90	3.97	3.90	3.91	132874
2009-09-03	3.92	3.99	3.69	3.78	310066
2009-09-04	2.70	2.95	2.70	2.90	6109108
2009-09-08	3.04	3.05	2.82	2.85	1190301
2009-09-09	2.83	2.92	2.82	2.84	679098
2009-09-10	2.85	2.86	2.80	2.86	410507
2009-09-11	2.83	2.86	2.79	2.80	351699
2009-09-14	2.79	2.85	2.78	2.83	219310
2009-09-15	2.95	2.95	2.79	2.83	267308
2009-09-16	2.84	2.84	2.78	2.79	310818
2009-09-17	2.85	2.85	2.78	2.82	297382
2009-09-18	2.81	2.95	2.81	2.94	754057
2009-09-21	2.92	2.92	2.83	2.84	757779
2009-09-22	2.86	2.88	2.77	2.77	484448
2009-09-23	2.77	2.83	2.72	2.73	375292
2009-09-24	2.74	2.75	2.58	2.59	493907
2009-09-25	2.59	2.59	2.45	2.49	390704
2009-09-28	2.50	2.59	2.50	2.55	247996
2009-09-29	2.61	2.61	2.44	2.44	276901
2009-09-30	2.42	2.49	2.35	2.38	374180
2009-10-01	2.38	2.50	2.36	2.49	357177
2009-10-02	2.45	2.51	2.41	2.41	165732
2009-10-05	2.43	2.48	2.40	2.40	278511
2009-10-06	2.43	2.49	2.39	2.42	269461
2009-10-07	2.40	2.52	2.40	2.52	153536
2009-10-08	2.55	2.70	2.55	2.58	351925
2009-10-09	2.57	2.65	2.55	2.57	171224
2009-10-12	2.62	2.62	2.47	2.48	120713
2009-10-13	2.48	2.49	2.40	2.43	150830
2009-10-14	2.48	2.50	2.44	2.45	165108
2009-10-15	2.42	2.47	2.29	2.33	416608
2009-10-16	2.31	2.43	2.27	2.28	213756
2009-10-19	2.30	2.36	2.08	2.14	418758
2009-10-20	2.14	2.17	2.07	2.09	256730
2009-10-21	2.09	2.10	2.01	2.01	297021
2009-10-22	2.02	2.07	1.98	2.01	317004
2009-10-23	2.02	2.03	1.91	1.91	288630
2009-10-26	1.91	2.00	1.85	1.88	268133
2009-10-27	1.87	1.93	1.81	1.82	148074
2009-10-28	1.83	1.83	1.72	1.72	256909
2009-10-29	1.75	1.80	1.70	1.74	230830
2009-10-30	1.72	1.87	1.68	1.79	405404
2009-11-02	1.82	1.89	1.81	1.84	169349
2009-11-03	1.83	1.98	1.83	1.89	509539
2009-11-04	1.90	1.97	1.76	1.83	408768
2009-11-05	1.98	2.17	1.90	2.02	539240
2009-11-06	2.05	2.11	1.95	2.00	552964
2009-11-09	2.03	2.11	2.00	2.10	225739
2009-11-10	2.08	2.17	2.03	2.14	254280
2009-11-11	2.17	2.23	2.13	2.23	225589
2009-11-12	2.22	2.30	2.00	2.00	228944
2009-11-13	2.04	2.09	2.00	2.07	187212
2009-11-16	2.13	2.23	2.02	2.15	205649
2009-11-17	2.16	2.30	2.07	2.14	235449
2009-11-18	2.15	2.21	2.07	2.09	167867
2009-11-19	2.13	2.13	1.94	1.99	388941
2009-11-20	1.99	2.07	1.98	2.03	190210
2009-11-23	2.07	2.13	1.93	1.94	225226
2009-11-24	1.95	1.96	1.90	1.93	111905
2009-11-25	1.94	1.97	1.91	1.91	149960
2009-11-27	1.92	2.06	1.82	1.82	137980
2009-11-30	1.85	1.89	1.72	1.72	891278
2009-12-01	1.73	2.04	1.71	1.98	451695
2009-12-02	1.98	2.07	1.70	2.00	259963
2009-12-03	2.01	2.05	1.95	1.96	453679
2009-12-04	2.03	2.12	1.95	2.11	254094
2009-12-07	2.12	2.14	2.02	2.09	245651
2009-12-08	2.07	2.12	2.02	2.05	224841
2009-12-09	2.05	2.09	1.96	1.99	133396
2009-12-10	1.99	2.00	1.95	1.95	171251
2009-12-11	1.96	2.03	1.90	1.99	94449
2009-12-14	2.02	2.25	2.00	2.25	407197
2009-12-15	2.85	3.11	2.50	2.78	10971496
2009-12-16	2.78	2.80	2.54	2.66	2271672
2009-12-17	2.57	2.78	2.40	2.75	1291409
2009-12-18	2.74	2.86	2.51	2.80	1646432
2009-12-21	2.81	2.85	2.53	2.58	1127204
2009-12-22	2.54	2.86	2.40	2.73	1327582
2009-12-23	2.65	2.80	2.58	2.72	681904
2009-12-24	2.74	2.86	2.68	2.81	390631
2009-12-28	2.79	2.81	2.65	2.72	455350
2009-12-29	2.73	2.73	2.65	2.68	212059
2009-12-30	2.68	2.76	2.61	2.76	677812
2009-12-31	2.77	2.82	2.65	2.81	755997
2010-01-04	2.85	2.85	2.70	2.80	695624
2010-01-05	2.79	2.79	2.73	2.76	474645
2010-01-06	2.75	2.77	2.58	2.59	785823
2010-01-07	2.58	2.59	2.50	2.59	634677
2010-01-08	2.58	2.66	2.51	2.52	428669
2010-01-11	2.57	2.76	2.54	2.73	570092
2010-01-12	2.69	2.71	2.60	2.62	312562
2010-01-13	2.64	2.69	2.56	2.67	447216
2010-01-14	2.66	2.67	2.52	2.56	466744
2010-01-15	2.57	2.58	2.45	2.52	439281
2010-01-19	2.56	2.67	2.45	2.67	537288
2010-01-20	2.64	2.65	2.53	2.58	241459
2010-01-21	2.59	2.59	2.50	2.50	304002
2010-01-22	2.50	2.53	2.47	2.52	262395
2010-01-25	2.56	2.68	2.45	2.65	498588
2010-01-26	2.63	2.69	2.50	2.51	310202
2010-01-27	2.49	2.61	2.47	2.60	237219
2010-01-28	2.61	2.61	2.43	2.45	473824
2010-01-29	2.46	2.54	2.38	2.39	272193
2010-02-01	2.40	2.45	2.36	2.40	389851
2010-02-02	2.60	2.60	2.39	2.39	881677
2010-02-03	2.40	2.57	2.40	2.56	985758
2010-02-04	2.54	2.59	2.45	2.45	337612
2010-02-05	2.45	2.51	2.38	2.47	274169
2010-02-08	2.47	2.53	2.41	2.41	215432
2010-02-09	2.44	2.44	2.35	2.40	250779
2010-02-10	2.39	2.41	2.30	2.36	245363
2010-02-11	2.34	2.47	2.30	2.45	223873
2010-02-12	2.42	2.48	2.39	2.46	162415
2010-02-16	2.47	2.54	2.42	2.50	151151
2010-02-17	2.50	2.55	2.48	2.52	147463
2010-02-18	2.52	2.55	2.49	2.54	174164
2010-02-19	2.54	2.54	2.48	2.49	144288
2010-02-22	2.49	2.49	2.37	2.40	243306
2010-02-23	2.39	2.46	2.38	2.43	216052
2010-02-24	2.44	2.47	2.41	2.47	129419
2010-02-25	2.42	2.44	2.37	2.39	209807
2010-02-26	2.39	2.41	2.24	2.24	455505
2010-03-01	2.28	2.50	2.28	2.45	348375
2010-03-02	2.46	2.52	2.43	2.52	204837
2010-03-03	2.52	2.53	2.42	2.49	277638
2010-03-04	2.49	2.51	2.45	2.49	117693
2010-03-05	2.50	2.52	2.43	2.50	172638
2010-03-08	2.49	2.49	2.40	2.46	127830
2010-03-09	2.46	2.50	2.44	2.45	132800
2010-03-10	2.45	2.50	2.45	2.48	132462
2010-03-11	2.46	2.50	2.46	2.49	159455
2010-03-12	2.52	2.55	2.46	2.51	257931
2010-03-15	2.50	2.54	2.45	2.51	145095
2010-03-16	2.51	2.70	2.51	2.69	569588
2010-03-17	2.71	2.72	2.56	2.60	341210
2010-03-18	2.63	2.70	2.57	2.61	174704
2010-03-19	2.63	2.63	2.42	2.42	520440
2010-03-22	2.41	2.50	2.41	2.44	214901
2010-03-23	2.45	2.56	2.42	2.53	175986
2010-03-24	2.52	2.67	2.52	2.61	367706
2010-03-25	2.67	2.67	2.60	2.66	545928
2010-03-26	2.67	2.87	2.65	2.80	892896
2010-03-29	2.81	2.87	2.81	2.83	262928
2010-03-30	2.83	2.85	2.78	2.79	189210
2010-03-31	2.77	2.79	2.65	2.74	283255
2010-04-01	2.75	2.83	2.65	2.68	175140
2010-04-05	2.69	2.96	2.69	2.74	258019
2010-04-06	2.73	2.84	2.71	2.80	241493
2010-04-07	2.79	2.84	2.66	2.69	280397
2010-04-08	2.69	2.74	2.63	2.70	133041
2010-04-09	2.69	2.71	2.63	2.66	168845
2010-04-12	2.66	2.78	2.64	2.77	256658
2010-04-13	2.80	3.05	2.78	2.85	617412
2010-04-14	2.88	2.97	2.80	2.94	346301
2010-04-15	2.95	3.24	2.93	3.22	747743
2010-04-16	3.22	3.22	3.00	3.02	418470
2010-04-19	2.99	3.12	2.95	3.02	1400557
2010-04-20	4.00	4.25	3.88	4.02	17692639
2010-04-21	3.95	3.96	3.75	3.95	1966928
2010-04-22	3.74	3.92	3.65	3.71	1841710
2010-04-23	3.72	3.85	3.71	3.81	754870
2010-04-26	3.82	3.83	3.62	3.68	1154476
2010-04-27	3.68	3.74	3.64	3.68	450762
2010-04-28	3.68	3.72	3.65	3.70	359236
2010-04-29	3.72	3.84	3.71	3.80	563812
2010-04-30	3.79	3.87	3.70	3.70	464926
2010-05-03	3.70	3.77	3.62	3.71	440310
2010-05-04	3.66	3.71	3.62	3.65	539330
2010-05-05	3.65	3.75	3.55	3.65	540278
2010-05-06	3.64	3.74	3.64	3.70	1132151
2010-05-07	3.70	3.83	3.44	3.45	809150
2010-05-10	3.60	3.63	3.54	3.60	550962
2010-05-11	3.57	3.79	3.51	3.70	490546
2010-05-12	3.71	3.88	3.71	3.88	457518
2010-05-13	3.90	4.19	3.88	3.92	743538
2010-05-14	3.93	3.93	3.60	3.69	535004
2010-05-17	3.70	3.79	3.65	3.76	245970
2010-05-18	3.83	3.83	3.65	3.67	281678
2010-05-19	3.67	3.73	3.61	3.63	329813
2010-05-20	3.54	3.54	3.41	3.44	457018
2010-05-21	3.38	3.59	3.32	3.48	364809
2010-05-24	3.49	3.63	3.32	3.61	263642
2010-05-25	3.50	3.71	3.40	3.70	369154
2010-05-26	3.72	3.72	3.60	3.61	420411
2010-05-27	3.69	3.80	3.64	3.76	308119
2010-05-28	3.76	3.90	3.71	3.82	519647
2010-06-01	3.78	3.95	3.58	3.62	713215
2010-06-02	3.67	3.71	3.58	3.69	349528
2010-06-03	3.73	3.85	3.67	3.74	384998
2010-06-04	3.63	3.73	3.57	3.60	414914
2010-06-07	3.62	3.62	3.15	3.19	540500
2010-06-08	3.20	3.27	3.03	3.11	289553
2010-06-09	3.15	3.25	3.06	3.12	201325
2010-06-10	3.17	3.24	3.08	3.17	209348
2010-06-11	3.12	3.26	3.12	3.22	237822
2010-06-14	3.25	3.30	3.22	3.23	132554
2010-06-15	3.28	3.28	3.16	3.24	256074
2010-06-16	3.20	3.31	3.19	3.28	198185
2010-06-17	3.31	3.31	3.20	3.24	88749
2010-06-18	3.27	3.33	3.20	3.29	294188
2010-06-21	3.33	3.37	3.27	3.34	394518
2010-06-22	3.35	3.45	3.26	3.33	216143
2010-06-23	3.31	3.43	3.30	3.39	158989
2010-06-24	3.35	3.42	3.30	3.30	134894
2010-06-25	3.33	3.45	3.27	3.45	895576
2010-06-28	3.39	3.49	3.34	3.40	187857
2010-06-29	3.33	3.36	3.13	3.20	284327
2010-06-30	3.19	3.31	3.05	3.05	187699
2010-07-01	3.08	3.09	2.88	3.03	299195
2010-07-02	3.05	3.15	3.02	3.08	111359
2010-07-06	3.12	3.20	2.87	2.88	264886
2010-07-07	2.90	3.08	2.88	3.07	322378
2010-07-08	3.11	3.14	2.97	3.02	333595
2010-07-09	3.02	3.02	2.99	2.99	154749
2010-07-12	2.97	3.07	2.86	3.01	194960
2010-07-13	3.06	3.19	3.01	3.18	347825
2010-07-14	3.16	3.21	3.11	3.18	164674
2010-07-15	3.19	3.20	3.07	3.16	166788
2010-07-16	3.12	3.13	2.91	2.93	199628
2010-07-19	2.93	3.06	2.82	3.05	189774
2010-07-20	3.00	3.11	2.96	3.09	169496
2010-07-21	3.11	3.13	2.91	2.98	192050
2010-07-22	3.04	3.10	2.95	3.09	196177
2010-07-23	3.18	3.35	3.02	3.34	448433
2010-07-26	3.35	3.45	3.27	3.44	288079
2010-07-27	3.46	3.48	3.28	3.40	260365
2010-07-28	3.38	3.41	3.17	3.23	212537
2010-07-29	3.30	3.31	3.09	3.15	180266
2010-07-30	3.09	3.24	3.09	3.17	214246
2010-08-02	3.23	3.28	3.17	3.24	192494
2010-08-03	3.21	3.40	3.19	3.36	314638
2010-08-04	3.37	3.40	3.32	3.38	232245
2010-08-05	3.34	3.37	3.30	3.33	76976
2010-08-06	3.26	3.37	3.12	3.22	229047
2010-08-09	3.24	3.35	3.16	3.30	132042
2010-08-10	3.24	3.25	3.11	3.14	156254
2010-08-11	3.10	3.14	2.96	2.96	270098
2010-08-12	2.90	3.05	2.90	2.97	167613
2010-08-13	2.97	3.05	2.90	2.90	136658
2010-08-16	2.88	3.00	2.88	2.93	187062
2010-08-17	2.98	3.03	2.93	2.95	179522
2010-08-18	2.94	2.95	2.84	2.86	193325
2010-08-19	2.84	2.89	2.67	2.80	359176
2010-08-20	2.77	2.88	2.72	2.79	173435
2010-08-23	2.82	2.86	2.67	2.69	144156
2010-08-24	2.65	2.88	2.64	2.78	314567
2010-08-25	2.75	2.83	2.71	2.79	178691
2010-08-26	2.79	2.80	2.65	2.67	183722
2010-08-27	2.72	2.81	2.66	2.81	192284
2010-08-30	2.79	2.82	2.68	2.68	113240
2010-08-31	2.68	2.75	2.65	2.69	143367
2010-09-01	2.75	2.82	2.73	2.81	199628
2010-09-02	2.80	2.86	2.80	2.85	116622
2010-09-03	2.89	2.89	2.73	2.81	165315
2010-09-07	2.80	2.82	2.66	2.74	95321
2010-09-08	2.74	2.90	2.74	2.87	190107
2010-09-09	2.93	2.94	2.85	2.85	102226
2010-09-10	2.87	2.89	2.82	2.85	198022
2010-09-13	2.89	2.96	2.85	2.95	253169
2010-09-14	2.95	2.95	2.86	2.91	146463
2010-09-15	2.89	2.97	2.89	2.96	194590
2010-09-16	2.96	3.11	2.95	3.04	277088
2010-09-17	3.09	3.16	3.01	3.06	385664
2010-09-20	3.06	3.14	3.03	3.11	231663
2010-09-21	3.10	3.14	3.04	3.12	179265
2010-09-22	3.08	3.14	3.06	3.11	266514
2010-09-23	3.08	3.12	3.04	3.09	198569
2010-09-24	3.15	3.15	3.10	3.14	193497
2010-09-27	3.13	3.18	3.12	3.15	88311
2010-09-28	3.17	3.18	3.13	3.18	140626
2010-09-29	3.18	3.19	3.08	3.18	138136
2010-09-30	3.19	3.25	3.16	3.23	242878
2010-10-01	3.27	3.28	3.07	3.11	172307
2010-10-04	3.35	3.35	3.15	3.24	393256
2010-10-05	3.29	3.44	3.24	3.43	296111
2010-10-06	3.42	3.45	3.27	3.31	267784
2010-10-07	3.33	3.43	3.16	3.18	369793
2010-10-08	3.20	3.30	3.17	3.29	191880
2010-10-11	3.30	3.33	3.25	3.31	152532
2010-10-12	3.31	3.35	3.27	3.35	184282
2010-10-13	3.36	3.53	3.31	3.52	386361
2010-10-14	3.53	3.54	3.41	3.49	150043
2010-10-15	3.55	3.55	3.40	3.46	251507
2010-10-18	3.47	3.59	3.44	3.58	207696
2010-10-19	3.55	3.56	3.40	3.42	147932
2010-10-20	3.44	3.51	3.42	3.43	217718
2010-10-21	3.46	3.50	3.28	3.30	219646
2010-10-22	3.32	3.38	3.28	3.33	168085
2010-10-25	3.41	3.53	3.37	3.47	180909
2010-10-26	3.47	3.48	3.27	3.29	227328
2010-10-27	3.27	3.31	3.20	3.29	211099
2010-10-28	3.33	3.33	3.20	3.23	131797
2010-10-29	3.20	3.28	3.16	3.24	149136
2010-11-01	3.25	3.26	3.06	3.13	132280
2010-11-02	3.17	3.28	3.06	3.22	178937
2010-11-03	3.23	3.30	3.17	3.30	140078
2010-11-04	3.37	3.51	3.32	3.51	255994
2010-11-05	3.53	3.60	3.43	3.43	168606
2010-11-08	3.60	3.60	3.37	3.40	120829
2010-11-09	3.45	3.49	3.36	3.41	159471
2010-11-10	3.43	3.44	3.28	3.42	218989
2010-11-11	3.36	3.39	3.33	3.36	93991
2010-11-12	3.32	3.41	3.30	3.30	74976
2010-11-15	3.31	3.48	3.26	3.32	102212
2010-11-16	3.29	3.36	3.18	3.23	259961
2010-11-17	3.23	3.32	3.09	3.15	253900
2010-11-18	3.20	3.24	3.11	3.23	163008
2010-11-19	3.20	3.25	3.14	3.20	242977
2010-11-22	3.19	3.21	3.09	3.13	216525
2010-11-23	3.09	3.12	3.08	3.11	109119
2010-11-24	3.14	3.21	3.10	3.13	205726
2010-11-26	3.11	3.16	3.08	3.15	63647
2010-11-29	3.12	3.23	3.08	3.22	137825
2010-11-30	3.19	3.25	3.15	3.21	195505
2010-12-01	3.28	3.43	3.21	3.24	303012
2010-12-02	3.25	3.31	3.11	3.23	115299
2010-12-03	3.20	3.24	3.09	3.20	174161
2010-12-06	3.21	3.47	3.18	3.26	521090
2010-12-07	3.31	3.35	3.15	3.21	325550
2010-12-08	3.23	3.29	3.16	3.18	218978
2010-12-09	3.24	3.28	3.18	3.24	388015
2010-12-10	3.25	3.36	3.23	3.28	254810
2010-12-13	3.28	3.35	3.23	3.32	149946
2010-12-14	3.34	3.34	3.27	3.30	153676
2010-12-15	3.30	3.35	3.26	3.29	136402
2010-12-16	3.31	3.32	3.26	3.30	127973
2010-12-17	3.30	3.30	3.16	3.16	504891
2010-12-20	3.16	3.23	2.97	3.18	469269
2010-12-21	3.19	3.22	3.16	3.17	254290
2010-12-22	3.19	3.22	3.12	3.15	257059
2010-12-23	3.14	3.16	3.08	3.11	169087
2010-12-27	3.11	3.14	3.06	3.07	203348
2010-12-28	3.06	3.09	3.03	3.05	163751
2010-12-29	3.05	3.09	3.00	3.01	138466
2010-12-30	3.00	3.04	2.93	2.98	226822
2010-12-31	2.96	3.02	2.95	2.99	151372
2011-01-03	3.02	3.07	2.99	3.06	287545
2011-01-04	3.08	3.08	3.00	3.07	286597
2011-01-05	3.06	3.21	3.04	3.21	350004
2011-01-06	3.13	3.27	3.13	3.26	444675
2011-01-07	3.23	3.28	3.15	3.25	318817
2011-01-10	3.24	3.30	3.20	3.29	167291
2011-01-11	3.30	3.30	3.21	3.25	274670
2011-01-12	3.25	3.25	3.15	3.17	310981
2011-01-13	3.19	3.22	3.16	3.21	356858
2011-01-14	3.24	3.25	3.18	3.24	187931
2011-01-18	3.25	3.26	3.22	3.25	210290
2011-01-19	3.24	3.28	3.14	3.14	260481
2011-01-20	3.13	3.17	3.11	3.11	180232
2011-01-21	3.14	3.15	2.96	2.96	309357
2011-01-24	2.99	3.11	2.98	2.99	185752
2011-01-25	2.98	3.07	2.95	2.95	267768
2011-01-26	2.96	3.09	2.95	3.07	144489
2011-01-27	3.06	3.11	2.97	2.97	134879
2011-01-28	2.97	3.01	2.75	2.83	548719
2011-01-31	2.85	2.98	2.81	2.90	263485
2011-02-01	3.09	3.09	2.94	3.00	234600
2011-02-02	2.98	3.03	2.90	2.91	324007
2011-02-03	2.92	3.05	2.84	2.93	307523
2011-02-04	2.92	3.05	2.91	2.99	236087
2011-02-07	3.01	3.05	2.94	2.99	251708
2011-02-08	2.98	2.99	2.90	2.96	157383
2011-02-09	2.94	3.00	2.91	2.95	112996
2011-02-10	2.93	2.98	2.91	2.92	157839
2011-02-11	2.92	2.94	2.88	2.90	177213
2011-02-14	2.90	2.99	2.87	2.88	162762
2011-02-15	2.86	2.90	2.80	2.82	211669
2011-02-16	2.84	2.87	2.81	2.83	156647
2011-02-17	2.84	2.89	2.81	2.87	238574
2011-02-18	2.89	2.89	2.80	2.81	205908
2011-02-22	2.79	2.81	2.70	2.70	181993
2011-02-23	2.70	2.76	2.66	2.72	205780
2011-02-24	2.72	2.84	2.69	2.84	203562
2011-02-25	2.86	2.98	2.85	2.94	250641
2011-02-28	2.98	2.98	2.79	2.80	407618
2011-03-01	2.88	2.95	2.71	2.77	298093
2011-03-02	2.76	2.82	2.71	2.77	116057
2011-03-03	2.81	2.86	2.79	2.82	109076
2011-03-04	2.81	2.92	2.79	2.90	150107
2011-03-07	2.92	2.92	2.80	2.87	193578
2011-03-08	2.86	3.02	2.86	3.01	519532
2011-03-09	3.01	3.08	2.93	3.06	307513
2011-03-10	3.00	3.07	2.92	3.05	330734
2011-03-11	3.04	3.28	3.00	3.11	519558
2011-03-14	3.08	3.10	3.00	3.07	191529
2011-03-15	2.96	3.01	2.91	2.98	194818
2011-03-16	3.00	3.02	2.87	2.92	228241
2011-03-17	2.92	2.97	2.86	2.95	259117
2011-03-18	2.95	3.00	2.91	3.00	286071
2011-03-21	3.03	3.07	2.99	3.04	184441
2011-03-22	3.03	3.06	2.96	3.02	293570
2011-03-23	3.02	3.03	2.96	3.01	201251
2011-03-24	3.04	3.07	2.99	3.07	172571
2011-03-25	3.09	3.09	3.02	3.05	222527
2011-03-28	3.08	3.08	2.98	3.00	272961
2011-03-29	3.00	3.06	2.99	3.04	410250
2011-03-30	3.01	3.08	2.99	3.00	357552
2011-03-31	3.00	3.10	3.00	3.06	606951
2011-04-01	3.05	3.11	3.03	3.08	641491
2011-04-04	3.13	3.20	3.07	3.19	548499
2011-04-05	3.17	3.41	3.16	3.17	1055877
2011-04-06	3.19	3.27	3.11	3.21	377633
2011-04-07	3.28	3.32	3.16	3.20	535252
2011-04-08	3.23	3.23	3.12	3.16	310928
2011-04-11	3.15	3.16	3.05	3.09	313570
2011-04-12	3.08	3.10	3.00	3.03	245317
2011-04-13	3.05	3.09	3.01	3.03	315790
2011-04-14	3.01	3.05	3.00	3.05	138196
2011-04-15	3.03	3.10	3.02	3.05	263776
2011-04-18	3.00	3.04	2.95	2.99	183211
2011-04-19	3.02	3.03	2.88	2.94	322662
2011-04-20	3.00	3.04	2.93	3.00	323222
2011-04-21	3.03	3.03	2.95	2.98	155587
2011-04-25	3.00	3.02	2.95	2.99	181242
2011-04-26	3.01	3.08	2.97	3.03	256495
2011-04-27	3.02	3.08	3.00	3.08	291271
2011-04-28	3.08	3.11	3.01	3.08	337768
2011-04-29	3.10	3.10	3.05	3.09	345243
2011-05-02	3.12	3.15	2.94	2.96	312689
2011-05-03	2.97	3.05	2.82	2.87	364632
2011-05-04	2.88	2.94	2.73	2.77	443567
2011-05-05	2.75	2.77	2.64	2.64	423546
2011-05-06	2.73	2.75	2.67	2.70	221260
2011-05-09	2.70	2.84	2.70	2.76	186716
2011-05-10	2.79	2.89	2.76	2.89	214180
2011-05-11	2.89	2.89	2.79	2.79	132242
2011-05-12	2.76	2.88	2.73	2.87	218192
2011-05-13	2.87	2.94	2.80	2.91	256128
2011-05-16	2.88	2.98	2.86	2.87	223385
2011-05-17	2.85	2.86	2.75	2.75	274871
2011-05-18	2.77	2.78	2.74	2.77	252253
2011-05-19	2.79	2.81	2.73	2.78	180776
2011-05-20	2.75	2.79	2.71	2.72	204193
2011-05-23	2.70	2.79	2.70	2.71	376369
2011-05-24	2.71	2.76	2.63	2.67	387479
2011-05-25	2.66	2.74	2.57	2.60	394656
2011-05-26	2.60	2.71	2.55	2.67	176330
2011-05-27	2.69	2.73	2.63	2.64	233306
2011-05-31	2.67	2.69	2.63	2.67	422528
2011-06-01	2.67	2.68	2.55	2.56	232808
2011-06-02	2.56	2.61	2.49	2.56	369879
2011-06-03	2.50	2.58	2.50	2.52	299823
2011-06-06	2.53	2.63	2.44	2.44	396850
2011-06-07	2.44	2.55	2.39	2.40	310964
2011-06-08	2.38	2.40	2.28	2.30	458258
2011-06-09	2.32	2.51	2.31	2.38	337708
2011-06-10	2.40	2.49	2.35	2.39	290177
2011-06-13	2.38	2.45	2.31	2.37	375473
2011-06-14	2.39	2.50	2.37	2.42	348822
2011-06-15	2.39	2.42	2.25	2.33	426256
2011-06-16	2.33	2.40	2.05	2.06	686333
2011-06-17	2.08	2.21	2.05	2.13	761160
2011-06-20	2.14	2.20	2.09	2.17	480529
2011-06-21	2.19	2.30	2.13	2.15	352921
2011-06-22	2.15	2.21	2.14	2.15	205709
2011-06-23	2.11	2.21	2.10	2.18	262260
2011-06-24	2.19	2.29	2.10	2.15	1486572
2011-06-27	2.15	2.21	2.14	2.20	250332
2011-06-28	2.19	2.30	2.15	2.30	224707
2011-06-29	2.31	2.35	2.25	2.27	338215
2011-06-30	2.29	2.30	2.22	2.24	271716
2011-07-01	2.26	2.32	2.22	2.31	248803
2011-07-05	2.30	2.35	2.25	2.35	108990
2011-07-06	2.35	2.48	2.30	2.46	270485
2011-07-07	2.50	2.66	2.47	2.62	484384
2011-07-08	2.57	2.61	2.48	2.58	182885
2011-07-11	2.55	2.59	2.47	2.47	205362
2011-07-12	2.48	2.55	2.44	2.50	221558
2011-07-13	2.56	2.59	2.48	2.51	228086
2011-07-14	2.53	2.57	2.40	2.42	299485
2011-07-15	2.43	2.53	2.38	2.50	338052
2011-07-18	2.49	2.54	2.44	2.44	169625
2011-07-19	2.47	2.54	2.44	2.48	208833
2011-07-20	2.48	2.50	2.42	2.43	103555
2011-07-21	2.45	2.49	2.41	2.46	225667
2011-07-22	2.45	2.46	2.39	2.41	124640
2011-07-25	2.38	2.43	2.31	2.32	133903
2011-07-26	2.31	2.39	2.26	2.32	263200
2011-07-27	2.32	2.41	2.21	2.22	636229
2011-07-28	2.21	2.25	2.13	2.15	2501102
2011-07-29	2.12	2.21	2.05	2.12	2137822
2011-08-01	2.15	2.25	2.11	2.21	238696
2011-08-02	2.19	2.29	2.18	2.25	576501
2011-08-03	2.25	2.35	2.12	2.31	363841
2011-08-04	2.27	2.27	2.14	2.14	465568
2011-08-05	2.18	2.22	2.02	2.15	828444
2011-08-08	2.04	2.17	2.00	2.05	815988
2011-08-09	2.11	2.39	1.98	2.39	680238
2011-08-10	2.34	2.36	2.15	2.21	247490
2011-08-11	2.22	2.31	2.16	2.28	363591
2011-08-12	2.31	2.32	2.21	2.23	268550
2011-08-15	2.27	2.32	2.23	2.31	129630
2011-08-16	2.27	2.27	2.10	2.12	375581
2011-08-17	2.13	2.18	2.12	2.15	156670
2011-08-18	2.08	2.24	2.03	2.19	579788
2011-08-19	2.15	2.25	2.11	2.20	402576
2011-08-22	2.23	2.24	2.14	2.16	390374
2011-08-23	2.16	2.21	2.13	2.20	338924
2011-08-24	2.20	2.21	2.14	2.20	486914
2011-08-25	2.22	2.22	2.13	2.15	203455
2011-08-26	2.12	2.20	2.10	2.17	176631
2011-08-29	2.19	2.35	2.18	2.29	314608
2011-08-30	2.27	2.28	2.15	2.21	160366
2011-08-31	2.21	2.26	2.13	2.13	252923
2011-09-01	2.14	2.19	2.06	2.07	266337
2011-09-02	2.05	2.18	2.02	2.16	350759
2011-09-06	2.07	2.20	2.07	2.15	166905
2011-09-07	2.18	2.23	2.15	2.21	188065
2011-09-08	2.18	2.18	2.05	2.05	283139
2011-09-09	2.04	2.08	2.01	2.04	328337
2011-09-12	2.01	2.03	1.95	2.00	351519
2011-09-13	2.00	2.04	1.97	2.02	355541
2011-09-14	2.04	2.07	1.96	2.00	382344
2011-09-15	2.02	2.04	1.99	1.99	1417320
2011-09-16	2.02	2.10	2.02	2.10	613463
2011-09-19	2.10	2.27	2.09	2.23	336732
2011-09-20	2.20	2.33	2.15	2.21	250728
2011-09-21	2.22	2.28	2.19	2.20	154210
2011-09-22	2.15	2.17	2.08	2.15	324744
2011-09-23	2.15	2.24	2.03	2.18	149189
2011-09-26	2.20	2.23	2.13	2.15	102709
2011-09-27	2.19	2.22	2.14	2.21	215694
2011-09-28	2.20	2.21	2.05	2.05	230022
2011-09-29	2.11	2.11	2.01	2.07	210652
2011-09-30	2.11	2.19	1.95	1.95	822109
2011-10-03	1.93	1.99	1.74	1.77	489144
2011-10-04	1.74	1.98	1.70	1.97	319824
2011-10-05	1.95	2.17	1.89	2.13	472683
2011-10-06	2.12	2.12	1.95	2.03	414625
2011-10-07	2.03	2.04	1.98	1.99	231610
2011-10-10	2.02	2.04	1.87	2.02	186899
2011-10-11	1.98	2.09	1.96	2.07	183732
2011-10-12	2.06	2.12	2.03	2.10	228606
2011-10-13	2.08	2.20	2.07	2.18	330855
2011-10-14	2.18	2.32	2.13	2.29	376178
2011-10-17	2.26	2.34	2.20	2.30	312658
2011-10-18	2.28	2.34	2.24	2.30	473156
2011-10-19	2.29	2.33	2.25	2.30	268671
2011-10-20	2.30	2.31	2.20	2.28	260629
2011-10-21	2.33	2.43	2.25	2.37	461810
2011-10-24	2.33	2.49	2.32	2.47	290427
2011-10-25	2.45	2.55	2.37	2.43	410547
2011-10-26	2.47	2.51	2.35	2.46	220371
2011-10-27	2.56	2.56	2.48	2.51	570703
2011-10-28	2.51	2.53	2.44	2.44	305589
2011-10-31	2.42	2.58	2.30	2.41	361391
2011-11-01	2.35	2.51	2.31	2.48	429018
2011-11-02	2.52	2.65	2.44	2.65	404368
2011-11-03	2.65	2.79	2.45	2.68	761459
2011-11-04	2.64	2.87	2.64	2.83	344377
2011-11-07	2.82	2.82	2.59	2.60	792309
2011-11-08	2.63	2.69	2.53	2.64	246770
2011-11-09	2.59	2.65	2.40	2.47	865036
2011-11-10	2.51	2.55	2.44	2.46	155924
2011-11-11	2.48	2.50	2.43	2.45	149018
2011-11-14	2.46	2.50	2.35	2.37	217649
2011-11-15	2.37	2.40	2.28	2.38	223953
2011-11-16	2.34	2.39	2.30	2.34	186572
2011-11-17	2.33	2.38	2.30	2.34	149402
2011-11-18	2.33	2.39	2.23	2.33	259191
2011-11-21	2.28	2.38	2.28	2.36	265390
2011-11-22	2.36	2.38	2.24	2.24	209800
2011-11-23	2.23	2.24	2.15	2.20	252416
2011-11-25	2.18	2.18	2.09	2.11	86230
2011-11-28	2.17	2.26	2.10	2.16	263232
2011-11-29	2.12	2.20	2.09	2.10	200368
2011-11-30	2.16	2.25	2.08	2.11	531537
2011-12-01	2.11	2.12	1.58	2.11	648052
2011-12-02	2.13	2.13	2.09	2.12	208093
2011-12-05	2.15	2.32	2.12	2.32	364862
2011-12-06	2.32	2.34	2.22	2.31	207627
2011-12-07	2.29	2.34	2.27	2.33	188486
2011-12-08	2.29	2.31	2.11	2.20	314725
2011-12-09	2.21	2.36	2.19	2.30	380409
2011-12-12	2.33	2.39	2.32	2.36	189674
2011-12-13	2.38	2.39	2.27	2.27	173722
2011-12-14	2.27	2.40	2.20	2.40	171218
2011-12-15	2.41	2.43	2.26	2.28	183657
2011-12-16	2.30	2.35	2.25	2.32	547288
2011-12-19	2.33	2.38	2.16	2.18	189280
2011-12-20	2.21	2.23	2.02	2.11	385067
2011-12-21	2.11	2.16	2.03	2.07	338896
2011-12-22	2.07	2.07	2.01	2.07	322172
2011-12-23	2.06	2.08	2.02	2.05	68772
2011-12-27	2.05	2.07	2.01	2.03	184080
2011-12-28	2.03	2.12	1.98	2.00	241473
2011-12-29	2.02	2.10	1.96	2.08	167754
2011-12-30	2.07	2.19	2.05	2.16	366073
2012-01-03	2.19	2.26	2.13	2.19	375243
2012-01-04	2.18	2.23	2.10	2.10	262050
2012-01-05	2.08	2.14	2.06	2.08	167662
2012-01-06	2.08	2.10	2.05	2.06	220719
2012-01-09	2.05	2.10	2.01	2.02	282088
2012-01-10	2.04	2.07	1.98	2.04	259224
2012-01-11	2.03	2.14	2.00	2.06	361933
2012-01-12	2.05	2.14	2.03	2.13	172604
2012-01-13	2.10	2.54	2.10	2.38	843509
2012-01-17	2.39	2.42	2.26	2.29	379856
2012-01-18	2.30	2.48	2.30	2.44	371252
2012-01-19	2.45	2.48	2.30	2.38	248382
2012-01-20	2.38	2.43	2.33	2.41	171542
2012-01-23	2.40	2.42	2.36	2.38	150618
2012-01-24	2.37	2.42	2.28	2.31	260487
2012-01-25	2.32	2.41	2.26	2.36	317025
2012-01-26	2.36	2.38	2.30	2.31	267279
2012-01-27	2.31	2.38	2.22	2.38	241967
2012-01-30	2.38	2.42	2.32	2.40	215659
2012-01-31	2.56	2.77	2.54	2.75	1009370
2012-02-01	2.77	2.95	2.67	2.95	659857
2012-02-02	2.92	3.02	2.90	3.01	1180787
2012-02-03	3.00	3.05	2.94	3.01	1473383
2012-02-06	3.00	3.08	2.96	3.05	548145
2012-02-07	3.02	3.31	2.98	3.28	1427314
2012-02-08	3.33	3.33	3.06	3.19	638468
2012-02-09	2.77	2.78	2.58	2.60	8187288
2012-02-10	2.59	2.72	2.55	2.66	1229518
2012-02-13	2.70	2.73	2.63	2.71	899350
2012-02-14	2.71	2.84	2.67	2.80	1917058
2012-02-15	2.83	2.85	2.71	2.79	853451
2012-02-16	2.80	2.87	2.76	2.85	628244
2012-02-17	2.86	2.87	2.80	2.86	644750
2012-02-21	2.87	2.87	2.74	2.80	1038939
2012-02-22	2.78	2.81	2.73	2.75	651397
2012-02-23	2.75	2.78	2.72	2.77	900313
2012-02-24	2.76	2.82	2.73	2.80	966096
2012-02-27	2.79	2.87	2.75	2.86	864507
2012-02-28	2.85	2.95	2.79	2.95	1830116
2012-02-29	2.95	3.02	2.79	2.81	2543603
2012-03-01	2.84	2.92	2.81	2.85	556035
2012-03-02	2.87	2.88	2.80	2.86	602985
2012-03-05	2.86	2.90	2.83	2.90	404938
2012-03-06	2.86	2.88	2.78	2.85	427141
2012-03-07	2.85	2.96	2.85	2.95	631627
2012-03-08	2.95	3.05	2.91	3.00	461892
2012-03-09	3.01	3.14	2.99	3.05	1118819
2012-03-12	3.05	3.10	2.94	2.99	580619
2012-03-13	2.99	3.19	2.99	3.19	837826
2012-03-14	3.18	3.27	3.14	3.21	1050998
2012-03-15	3.21	3.22	3.00	3.20	1218427
2012-03-16	3.19	3.22	3.11	3.16	1922929
2012-03-19	3.19	3.27	3.18	3.24	731068
2012-03-20	3.21	3.28	3.20	3.22	469657
2012-03-21	3.23	3.26	3.14	3.16	907995
2012-03-22	3.12	3.25	3.12	3.25	1060542
2012-03-23	3.25	3.28	3.20	3.24	432815
2012-03-26	3.26	3.30	3.23	3.29	572422
2012-03-27	3.29	3.33	3.25	3.26	567781
2012-03-28	3.28	3.32	3.22	3.24	570911
2012-03-29	3.22	3.33	3.21	3.32	738291
2012-03-30	3.35	3.41	3.27	3.41	944596
2012-04-02	3.39	3.48	3.24	3.44	970197
2012-04-03	3.47	3.53	3.45	3.50	970672
2012-04-04	3.47	3.51	3.40	3.49	979874
2012-04-05	3.49	3.80	3.49	3.68	1758878
2012-04-09	3.66	3.70	3.55	3.57	928292
2012-04-10	3.54	3.60	3.26	3.37	1372465
2012-04-11	3.39	3.52	3.38	3.48	987083
2012-04-12	3.46	3.52	3.45	3.47	509031
2012-04-13	3.48	3.51	3.27	3.35	984231
2012-04-16	3.38	3.47	3.29	3.43	615269
2012-04-17	3.47	3.64	3.47	3.56	1070253
2012-04-18	3.56	3.59	3.43	3.45	517344
2012-04-19	3.47	3.52	3.43	3.45	639501
2012-04-20	3.51	3.51	3.43	3.49	439447
2012-04-23	3.44	3.49	3.36	3.46	452097
2012-04-24	3.47	3.59	3.45	3.59	472326
2012-04-25	3.60	3.73	3.60	3.69	618699
2012-04-26	3.70	3.73	3.60	3.61	467036
2012-04-27	3.62	3.66	3.55	3.62	328409
2012-04-30	3.64	3.64	3.45	3.49	1243648
2012-05-01	3.48	3.58	3.34	3.36	1065431
2012-05-02	3.34	3.62	3.32	3.59	1545133
2012-05-03	3.59	3.60	3.35	3.42	1139243
2012-05-04	3.40	3.40	3.21	3.23	936544
2012-05-07	3.22	3.39	3.15	3.36	541739
2012-05-08	3.33	3.40	3.22	3.37	619300
2012-05-09	3.34	3.36	3.26	3.26	692667
2012-05-10	3.28	3.44	3.28	3.43	639780
2012-05-11	3.39	3.48	3.39	3.48	495772
2012-05-14	3.44	3.54	3.39	3.48	903361
2012-05-15	3.48	3.75	3.48	3.60	1661865
2012-05-16	3.60	3.69	3.59	3.65	790294
2012-05-17	3.95	4.10	3.66	3.72	3512438
2012-05-18	3.71	3.79	3.51	3.58	963651
2012-05-21	3.60	3.71	3.50	3.61	752895
2012-05-22	3.57	3.71	3.41	3.46	788259
2012-05-23	3.44	3.50	3.32	3.50	773981
2012-05-24	3.47	3.67	3.45	3.65	717865
2012-05-25	3.63	3.64	3.44	3.46	936662
2012-05-29	3.54	3.54	3.37	3.44	770785
2012-05-30	3.42	3.47	3.33	3.37	698171
2012-05-31	3.39	3.40	3.20	3.25	1527634
2012-06-01	3.22	3.48	3.16	3.42	1651759
2012-06-04	3.45	3.59	3.36	3.38	1605901
2012-06-05	3.52	3.53	3.17	3.20	1579995
2012-06-06	3.23	3.25	3.16	3.19	1026757
2012-06-07	3.23	3.23	3.00	3.11	1491567
2012-06-08	3.11	3.23	3.05	3.21	281155
2012-06-11	3.23	3.24	3.10	3.11	591803
2012-06-12	3.11	3.24	3.04	3.24	768351
2012-06-13	3.22	3.24	3.06	3.09	315996
2012-06-14	3.08	3.23	3.04	3.22	469711
2012-06-15	3.20	3.23	3.12	3.21	829499
2012-06-18	3.17	3.37	3.16	3.32	635417
2012-06-19	3.32	3.46	3.29	3.39	747586
2012-06-20	3.39	3.47	3.35	3.43	543361
2012-06-21	3.42	3.47	3.33	3.44	625143
2012-06-22	3.49	3.54	3.42	3.51	2562389
2012-06-25	3.48	3.67	3.45	3.67	1463239
2012-06-26	3.66	3.72	3.54	3.55	541509
2012-06-27	3.57	3.65	3.49	3.50	361106
2012-06-28	3.55	3.58	3.30	3.38	425209
2012-06-29	3.44	3.55	3.37	3.47	392905
2012-07-02	3.48	3.59	3.42	3.50	774240
2012-07-03	3.52	3.52	3.36	3.39	380537
2012-07-05	3.39	3.63	3.37	3.58	1039460
2012-07-06	3.56	3.56	3.45	3.50	392021
2012-07-09	3.48	3.53	3.43	3.48	904385
2012-07-10	3.52	3.54	3.38	3.43	516109
2012-07-11	3.42	3.50	3.33	3.43	674276
2012-07-12	3.42	3.50	3.30	3.48	562453
2012-07-13	3.49	3.51	3.45	3.49	504871
2012-07-16	3.47	3.74	3.46	3.72	966871
2012-07-17	3.75	3.80	3.65	3.78	1205337
2012-07-18	3.78	4.08	3.74	3.99	1361211
2012-07-19	4.03	4.43	3.99	4.02	2260503
2012-07-20	4.01	4.35	3.99	4.31	1252940
2012-07-23	4.25	4.50	4.20	4.47	2270353
2012-07-24	4.49	4.50	4.25	4.36	1531480
2012-07-25	4.37	4.57	4.32	4.47	819159
2012-07-26	4.52	4.60	4.42	4.51	773814
2012-07-27	4.53	4.93	4.53	4.82	1657205
2012-07-30	4.84	5.22	4.75	5.05	2176979
2012-07-31	5.08	5.39	5.08	5.14	2028405
2012-08-01	4.50	4.61	4.18	4.36	2907659
2012-08-02	4.29	4.52	4.21	4.46	977544
2012-08-03	4.50	4.67	4.49	4.51	737626
2012-08-06	4.53	4.77	4.52	4.66	889583
2012-08-07	4.69	4.73	4.61	4.65	975069
2012-08-08	4.62	4.75	4.54	4.64	891176
2012-08-09	4.64	4.67	4.54	4.61	708555
2012-08-10	4.61	4.65	4.48	4.55	1103779
2012-08-13	4.56	4.62	4.47	4.56	821425
2012-08-14	4.82	4.91	4.61	4.87	1365379
2012-08-15	4.98	5.39	4.93	5.23	2130993
2012-08-16	5.26	5.61	5.15	5.47	1642687
2012-08-17	5.48	5.51	5.24	5.50	1009666
2012-08-20	5.51	5.58	5.30	5.50	614596
2012-08-21	5.48	5.80	5.47	5.69	1755764
2012-08-22	5.67	5.83	5.58	5.63	511328
2012-08-23	5.62	5.65	5.48	5.60	938040
2012-08-24	5.58	5.82	5.53	5.68	745070
2012-08-27	5.73	5.86	5.61	5.82	817976
2012-08-28	5.83	5.94	5.76	5.88	783372
2012-08-29	5.89	5.93	5.58	5.65	853727
2012-08-30	5.60	5.69	5.53	5.65	644941
2012-08-31	5.70	5.75	5.45	5.54	698400
2012-09-04	5.59	5.77	5.48	5.68	1084123
2012-09-05	5.67	5.80	5.54	5.62	597416
2012-09-06	5.67	5.79	5.64	5.68	763379
2012-09-07	5.70	5.70	5.53	5.55	695286
2012-09-10	5.56	5.67	5.51	5.56	844344
2012-09-11	5.55	5.69	5.52	5.54	425876
2012-09-12	5.53	5.60	5.30	5.34	1053164
2012-09-13	5.35	5.47	5.31	5.39	964135
2012-09-14	5.42	5.48	5.36	5.39	502698
2012-09-17	5.36	5.45	5.25	5.29	1095110
2012-09-18	5.30	5.48	5.26	5.42	733281
2012-09-19	5.46	5.57	5.37	5.53	828676
2012-09-20	5.52	5.77	5.50	5.73	1050493
2012-09-21	5.79	5.85	5.76	5.80	1059548
2012-09-24	5.77	5.82	5.40	5.41	1264739
2012-09-25	5.42	5.77	5.41	5.72	1240170
2012-09-26	5.71	5.80	5.52	5.58	752981
2012-09-27	5.62	6.04	5.48	5.94	1396965
2012-09-28	5.94	6.16	5.80	5.85	1174873
2012-10-01	5.90	5.93	5.68	5.73	582553
2012-10-02	5.77	5.80	5.61	5.67	482093
2012-10-03	5.69	5.80	5.54	5.79	983846
2012-10-04	5.71	6.01	5.71	5.96	1269404
2012-10-05	5.99	6.17	5.90	5.91	1042476
2012-10-08	5.87	5.91	5.55	5.56	612121
2012-10-09	5.49	5.52	5.15	5.17	1182932
2012-10-10	5.17	5.26	5.10	5.16	723941
2012-10-11	5.14	5.49	5.13	5.26	667166
2012-10-12	5.26	5.32	5.05	5.08	553417
2012-10-15	5.09	5.14	4.98	5.09	889352
2012-10-16	5.12	5.16	5.00	5.06	519286
2012-10-17	5.06	5.12	4.77	4.83	1400291
2012-10-18	4.84	4.95	4.84	4.87	325526
2012-10-19	4.83	4.84	4.43	4.49	1055780
2012-10-22	4.50	4.50	4.38	4.44	1085195
2012-10-23	4.38	4.51	4.34	4.50	883628
2012-10-24	4.54	4.56	4.33	4.36	692282
2012-10-25	4.41	4.46	4.31	4.37	331951
2012-10-26	4.42	4.43	4.26	4.27	469837
2012-10-31	4.26	4.26	3.95	4.14	1643207
2012-11-01	4.15	4.35	4.13	4.25	933797
2012-11-02	4.26	4.34	4.06	4.08	752859
2012-11-05	4.09	4.56	4.03	4.51	1870146
2012-11-06	4.50	4.57	4.28	4.32	657233
2012-11-07	4.30	4.30	4.09	4.21	635885
2012-11-08	4.22	4.26	4.05	4.06	644432
2012-11-09	3.58	3.62	3.49	3.50	7273213
2012-11-12	3.55	3.62	3.40	3.41	2243709
2012-11-13	3.41	3.51	3.40	3.46	1045848
2012-11-14	3.43	3.50	3.25	3.30	2372411
2012-11-15	3.30	3.42	3.29	3.40	3536652
2012-11-16	3.38	3.40	3.29	3.32	1421713
2012-11-19	3.35	3.48	3.31	3.46	997436
2012-11-20	3.48	3.59	3.46	3.58	1769754
2012-11-21	3.54	3.58	3.40	3.46	804278
2012-11-23	3.46	3.46	3.36	3.40	322081
2012-11-26	3.40	3.42	3.30	3.38	1001857
2012-11-27	3.40	3.63	3.36	3.52	1841466
2012-11-28	3.58	3.58	3.34	3.49	1364708
2012-11-29	3.50	3.60	3.43	3.59	1663383
2012-11-30	3.60	3.97	3.55	3.91	3160471
2012-12-03	3.92	3.95	3.70	3.78	1296231
2012-12-04	3.77	3.85	3.68	3.73	550016
2012-12-05	3.75	3.75	3.61	3.69	877732
2012-12-06	3.70	3.73	3.60	3.62	630118
2012-12-07	3.62	3.66	3.47	3.64	688426
2012-12-10	3.63	3.63	3.51	3.62	1523152
2012-12-11	3.70	3.93	3.66	3.86	2309011
2012-12-12	3.92	3.96	3.82	3.86	1063189
2012-12-13	3.90	3.91	3.71	3.74	951447
2012-12-14	3.74	3.80	3.66	3.67	847051
2012-12-17	3.68	3.75	3.64	3.70	1143899
2012-12-18	3.72	3.76	3.64	3.74	884457
2012-12-19	3.75	3.80	3.58	3.59	1520873
2012-12-20	3.73	3.80	3.54	3.61	1842828
2012-12-21	3.57	3.60	3.41	3.58	8950524
2012-12-24	3.58	3.63	3.52	3.60	281453
2012-12-26	3.62	3.63	3.53	3.53	563806
2012-12-27	3.56	3.74	3.51	3.67	1054273
2012-12-28	3.65	3.70	3.59	3.60	427207
2012-12-31	3.57	3.72	3.49	3.72	898589
2013-01-02	3.88	3.99	3.80	3.97	1433757
2013-01-03	3.95	4.07	3.89	3.95	772736
2013-01-04	3.99	4.21	3.97	4.11	769298
2013-01-07	4.08	4.22	4.02	4.17	968309
2013-01-08	4.18	4.26	4.11	4.18	743437
2013-01-09	4.20	4.39	4.18	4.34	686490
2013-01-10	4.36	4.40	4.21	4.28	497302
2013-01-11	4.30	4.33	4.13	4.17	600010
2013-01-14	4.20	4.29	4.16	4.25	734457
2013-01-15	4.21	4.33	4.19	4.32	503062
2013-01-16	4.31	4.31	4.06	4.07	433572
2013-01-17	4.07	4.10	3.91	3.92	916182
2013-01-18	3.90	4.00	3.90	3.99	585534
2013-01-22	3.99	4.06	3.88	4.00	643428
2013-01-23	3.99	4.04	3.97	4.02	469557
2013-01-24	4.04	4.07	3.85	3.88	552501
2013-01-25	3.90	3.93	3.85	3.88	419557
2013-01-28	3.90	3.94	3.84	3.86	384597
2013-01-29	3.87	3.92	3.82	3.85	541737
2013-01-30	3.83	3.89	3.72	3.76	773590
2013-01-31	3.76	3.82	3.66	3.77	671593
2013-02-01	3.79	3.82	3.70	3.78	601882
2013-02-04	3.75	3.92	3.74	3.88	937619
2013-02-05	3.93	4.03	3.78	4.02	732798
2013-02-06	3.99	4.05	3.89	3.96	593841
2013-02-07	3.97	3.99	3.84	3.85	464349
2013-02-08	3.88	3.92	3.76	3.77	387975
2013-02-11	3.78	3.98	3.78	3.88	513137
2013-02-12	3.89	3.98	3.74	3.74	684213
2013-02-13	3.77	3.88	3.76	3.86	887674
2013-02-14	3.84	3.91	3.77	3.89	664709
2013-02-15	3.93	3.93	3.81	3.87	970119
2013-02-19	3.89	4.02	3.85	4.02	853191
2013-02-20	4.03	4.13	4.02	4.02	937940
2013-02-21	4.01	4.07	3.93	3.96	816325
2013-02-22	3.98	4.07	3.95	4.07	637359
2013-02-25	4.09	4.17	3.75	3.78	1185733
2013-02-26	3.81	3.82	3.69	3.74	658802
2013-02-27	3.74	3.80	3.69	3.71	829910
2013-02-28	3.72	3.91	3.71	3.89	721193
2013-03-01	3.84	4.28	3.79	4.27	1638072
2013-03-04	4.23	4.30	4.11	4.30	965263
2013-03-05	4.32	4.53	4.27	4.37	1092333
2013-03-06	4.40	4.46	4.20	4.24	699344
2013-03-07	4.23	4.42	4.19	4.41	469959
2013-03-08	4.42	4.46	4.29	4.45	666505
2013-03-11	4.40	4.44	4.34	4.40	585365
2013-03-12	4.36	4.37	4.24	4.31	539909
2013-03-13	4.33	4.35	4.08	4.10	1075686
2013-03-14	4.12	4.16	4.02	4.11	675132
2013-03-15	4.12	4.19	3.96	4.07	2771052
2013-03-18	4.01	4.12	3.95	4.07	425853
2013-03-19	4.07	4.12	3.99	4.08	653564
2013-03-20	4.10	4.15	4.05	4.12	366972
2013-03-21	4.07	4.22	4.03	4.20	606398
2013-03-22	4.21	4.33	4.17	4.29	722040
2013-03-25	4.61	4.90	4.51	4.64	2330432
2013-03-26	4.64	4.93	4.62	4.93	1255994
2013-03-27	4.88	4.99	4.82	4.98	1116144
2013-03-28	4.77	5.00	4.70	4.91	1055020
2013-04-01	4.95	4.99	4.74	4.87	930703
2013-04-02	4.88	5.01	4.87	4.91	1018099
2013-04-03	4.91	4.92	4.70	4.89	736945
2013-04-04	5.00	5.15	4.88	5.09	1464798
2013-04-05	4.91	5.08	4.86	5.06	640907
2013-04-08	5.10	5.10	4.84	5.00	633203
2013-04-09	5.03	5.11	4.92	5.07	692602
2013-04-10	5.07	5.26	5.01	5.23	1370164
2013-04-11	5.22	5.36	5.14	5.31	1157730
2013-04-12	5.30	5.54	5.25	5.48	1398366
2013-04-15	5.40	5.42	5.07	5.15	1553369
2013-04-16	5.20	5.26	5.09	5.23	892857
2013-04-17	5.19	5.36	5.13	5.35	1136713
2013-04-18	5.38	5.57	5.28	5.49	1123704
2013-04-19	5.48	5.91	5.43	5.72	1618086
2013-04-22	5.69	5.96	5.58	5.96	1714389
2013-04-23	6.00	6.56	5.97	6.21	3529575
2013-04-24	6.24	6.33	6.02	6.21	1543685
2013-04-25	6.19	6.40	6.19	6.23	1086464
2013-04-26	6.25	6.28	5.94	5.98	1406967
2013-04-29	6.03	6.18	5.99	6.06	748616
2013-04-30	6.05	6.17	5.93	5.95	694717
2013-05-01	5.90	5.99	5.65	5.68	1418488
2013-05-02	5.68	5.94	5.68	5.85	1305604
2013-05-03	5.94	6.14	5.89	5.94	1535482
2013-05-06	5.95	5.95	5.72	5.80	730717
2013-05-07	5.72	5.83	5.23	5.24	2469945
2013-05-08	5.21	5.26	5.04	5.12	1297948
2013-05-09	5.10	5.30	5.05	5.26	1227697
2013-05-10	5.29	5.48	5.22	5.44	1150011
2013-05-13	5.41	5.86	5.38	5.77	1211604
2013-05-14	5.80	6.01	5.76	5.86	1168523
2013-05-15	5.86	6.10	5.86	5.93	1238575
2013-05-16	5.92	6.00	5.66	5.69	1111766
2013-05-17	5.74	5.91	5.73	5.89	912437
2013-05-20	5.88	5.88	5.64	5.66	1038916
2013-05-21	5.66	5.90	5.66	5.88	635056
2013-05-22	5.88	6.09	5.77	5.80	1187287
2013-05-23	5.72	5.73	5.52	5.66	1704536
2013-05-24	5.63	5.88	5.61	5.85	547693
2013-05-28	5.84	6.05	5.83	5.97	995878
2013-05-29	5.94	6.04	5.92	6.02	857909
2013-05-30	6.03	6.30	5.99	5.99	2441964
2013-05-31	5.93	6.06	5.81	5.84	1631456
2013-06-03	6.08	6.09	5.59	5.78	1626964
2013-06-04	5.50	5.59	5.24	5.32	6406789
2013-06-05	5.25	5.30	5.00	5.09	3379899
2013-06-06	5.07	5.15	4.85	5.00	2468805
2013-06-07	5.05	5.13	4.98	5.01	1246352
2013-06-10	5.01	5.14	4.89	4.89	1511977
2013-06-11	4.85	4.88	4.70	4.70	3080755
2013-06-12	4.76	4.78	4.57	4.58	1174628
2013-06-13	4.54	4.84	4.42	4.79	1697391
2013-06-14	4.79	5.05	4.78	5.01	1905406
2013-06-17	5.10	5.18	5.07	5.09	2075510
2013-06-18	5.10	5.12	4.95	4.96	1168187
2013-06-19	4.95	5.04	4.86	4.90	1019925
2013-06-20	4.82	4.83	4.60	4.66	2326680
2013-06-21	4.67	5.04	4.67	5.01	4335305
2013-06-24	4.92	4.98	4.57	4.60	2596315
2013-06-25	4.66	4.66	4.50	4.53	1444732
2013-06-26	4.57	4.62	4.51	4.52	928896
2013-06-27	4.56	4.66	4.51	4.64	775898
2013-06-28	4.61	4.61	4.48	4.54	1269421
2013-07-01	4.54	4.87	4.54	4.73	1207278
2013-07-02	4.94	5.08	4.83	4.99	1786594
2013-07-03	4.97	5.00	4.86	4.91	471562
2013-07-05	5.01	5.01	4.91	4.97	716226
2013-07-08	5.00	5.06	4.86	4.99	758948
2013-07-09	5.05	5.07	4.95	5.01	737031
2013-07-10	5.10	5.21	5.07	5.15	1058003
2013-07-11	5.23	5.24	5.10	5.15	1050997
2013-07-12	5.17	5.62	5.03	5.53	2281344
2013-07-15	5.57	5.60	5.36	5.40	1021453
2013-07-16	5.37	5.50	5.33	5.38	793677
2013-07-17	5.40	5.46	5.30	5.44	711158
2013-07-18	5.47	5.47	5.35	5.43	659771
2013-07-19	5.43	5.48	5.39	5.40	966915
2013-07-22	5.42	5.63	5.41	5.56	1007211
2013-07-23	6.22	6.64	6.11	6.14	11364197
2013-07-24	6.15	6.44	6.00	6.07	3796009
2013-07-25	6.08	6.50	6.02	6.49	2446369
2013-07-26	6.45	6.55	6.29	6.36	1583178
2013-07-29	6.35	6.43	6.26	6.26	1485186
2013-07-30	6.70	6.80	6.40	6.45	3137805
2013-07-31	6.47	6.74	6.40	6.66	1959760
2013-08-01	6.80	7.04	6.76	6.95	3500570
2013-08-02	7.05	7.10	6.83	6.92	2661836
2013-08-05	6.93	6.93	6.70	6.80	1702406
2013-08-06	6.81	6.84	6.64	6.72	1481129
2013-08-07	6.73	6.80	6.50	6.55	1955926
2013-08-08	6.27	6.55	6.16	6.28	2883325
2013-08-09	6.03	6.35	6.03	6.23	2306252
2013-08-12	6.17	6.20	6.03	6.16	1528505
2013-08-13	6.17	6.22	6.10	6.20	899520
2013-08-14	6.15	6.34	6.15	6.18	1123410
2013-08-15	6.10	6.14	6.01	6.02	1806032
2013-08-16	6.01	6.14	6.01	6.10	1254610
2013-08-19	6.06	6.17	6.06	6.09	1539913
2013-08-20	6.10	6.16	6.06	6.14	1089870
2013-08-21	6.10	6.21	5.94	6.05	1007554
2013-08-22	6.07	6.21	6.05	6.17	475387
2013-08-23	6.17	6.17	5.92	6.02	1137894
2013-08-26	6.02	6.25	5.96	6.21	1245513
2013-08-27	6.15	6.16	5.75	5.77	1214372
2013-08-28	5.78	5.80	5.52	5.66	1444704
2013-08-29	5.67	5.92	5.63	5.78	674028
2013-08-30	5.77	5.80	5.55	5.61	806824
2013-09-03	5.69	5.85	5.65	5.81	712888
2013-09-04	5.84	5.94	5.75	5.90	1133741
2013-09-05	5.93	5.98	5.68	5.69	2415854
2013-09-06	5.71	5.77	5.52	5.65	933443
2013-09-09	5.68	5.71	5.56	5.67	790939
2013-09-10	5.70	5.96	5.69	5.95	1174335
2013-09-11	5.94	6.12	5.94	6.10	3440477
2013-09-12	6.10	6.15	6.02	6.09	4601173
2013-09-13	6.15	6.18	6.07	6.12	2383936
2013-09-16	6.24	6.27	6.06	6.10	1342941
2013-09-17	6.10	6.23	6.06	6.23	1721808
2013-09-18	6.24	6.50	6.21	6.46	2711067
2013-09-19	6.47	6.52	6.38	6.39	1597557
2013-09-20	6.40	6.44	6.22	6.30	4626514
2013-09-23	6.29	6.31	6.03	6.17	1764836
2013-09-24	6.17	6.25	6.10	6.18	924160
2013-09-25	6.17	6.20	6.00	6.00	985984
2013-09-26	6.02	6.09	5.93	5.97	1238641
2013-09-27	5.93	6.11	5.84	6.10	3143685
2013-09-30	6.08	6.27	6.01	6.22	3742183
2013-10-01	6.35	6.45	6.34	6.44	3641871
2013-10-02	6.43	6.63	6.42	6.59	4606237
2013-10-03	6.61	6.66	6.44	6.58	2745830
2013-10-04	6.58	6.65	6.46	6.49	1339292
2013-10-07	6.43	6.47	6.28	6.37	1429100
2013-10-08	6.36	6.36	5.79	5.79	2314112
2013-10-09	5.81	5.86	5.21	5.32	3615305
2013-10-10	5.56	5.82	5.55	5.70	2290214
2013-10-11	5.70	5.72	5.43	5.53	1968670
2013-10-14	5.51	5.65	5.33	5.63	1689401
2013-10-15	5.63	5.64	5.41	5.44	1388809
2013-10-16	5.49	5.74	5.46	5.72	1121442
2013-10-17	5.70	5.74	5.55	5.62	1165986
2013-10-18	5.67	5.67	5.40	5.44	1345504
2013-10-21	5.44	5.44	5.25	5.30	1137146
2013-10-22	5.40	5.53	5.29	5.52	1205923
2013-10-23	5.49	5.62	5.40	5.60	655376
2013-10-24	5.64	5.71	5.48	5.56	883533
2013-10-25	5.57	5.59	5.40	5.52	961510
2013-10-28	5.54	5.58	5.41	5.46	712537
2013-10-29	5.49	5.63	5.42	5.63	654392
2013-10-30	5.66	5.66	5.24	5.24	1390032
2013-10-31	5.47	5.47	4.83	5.03	3880058
2013-11-01	4.98	5.17	4.85	5.13	2735585
2013-11-04	5.20	5.56	5.20	5.54	2490988
2013-11-05	5.50	5.84	5.36	5.82	4297679
2013-11-06	5.85	5.90	5.51	5.55	3295121
2013-11-07	5.50	5.82	5.29	5.30	2433796
2013-11-08	5.32	5.64	5.30	5.59	1605008
2013-11-11	5.61	5.64	5.45	5.51	1280871
2013-11-12	5.48	5.73	5.35	5.70	1316778
2013-11-13	5.64	5.79	5.59	5.73	1304920
2013-11-14	5.74	5.74	5.60	5.71	510834
2013-11-15	5.68	5.72	5.54	5.68	865105
2013-11-18	5.71	5.75	5.50	5.53	861646
2013-11-19	5.51	5.55	5.27	5.32	1262064
2013-11-20	5.33	5.46	5.25	5.28	986618
2013-11-21	5.25	5.28	5.02	5.02	2484011
2013-11-22	5.07	5.23	4.97	5.22	1962889
2013-11-25	5.24	5.28	5.06	5.09	1695435
2013-11-26	5.09	5.10	4.86	4.98	1439743
2013-11-27	4.99	5.24	4.81	5.22	1974427
2013-11-29	5.25	5.80	5.22	5.72	2783771
2013-12-02	5.64	5.83	5.57	5.80	3865797
2013-12-03	5.77	6.00	5.70	5.99	2287045
2013-12-04	5.99	6.07	5.88	6.06	3884156
2013-12-05	6.04	6.05	5.86	5.96	1385922
2013-12-06	6.05	6.05	5.85	5.98	1282184
2013-12-09	5.99	6.00	5.11	5.23	3394690
2013-12-10	5.19	5.29	5.00	5.09	1332251
2013-12-11	5.08	5.13	4.80	4.86	1630552
2013-12-12	4.90	4.96	4.81	4.86	818347
2013-12-13	4.88	5.01	4.80	5.00	1409611
2013-12-16	5.00	5.08	4.92	4.95	1266915
2013-12-17	4.94	4.98	4.78	4.90	2148085
2013-12-18	4.91	4.98	4.76	4.98	1263993
2013-12-19	4.95	5.04	4.79	4.90	1219247
2013-12-20	4.89	5.04	4.83	4.85	2895502
2013-12-23	4.88	4.92	4.79	4.81	1410708
2013-12-24	4.81	4.85	4.72	4.79	872546
2013-12-26	4.80	4.84	4.69	4.71	1373312
2013-12-27	4.71	4.77	4.63	4.67	1370995
2013-12-30	4.62	4.91	4.54	4.88	1831094
2013-12-31	4.90	5.04	4.84	5.01	1605171
2014-01-02	5.02	5.05	4.90	4.93	1318384
2014-01-03	4.94	5.05	4.90	5.01	1019620
2014-01-06	5.01	5.01	4.81	4.89	1238397
2014-01-07	4.93	5.25	4.89	5.16	1947463
2014-01-08	5.16	5.38	5.05	5.19	1541424
2014-01-09	5.25	5.32	5.07	5.21	1066073
2014-01-10	5.23	5.31	5.01	5.31	1346449
2014-01-13	5.34	5.40	5.19	5.38	2082718
2014-01-14	5.38	5.50	5.34	5.49	1181582
2014-01-15	5.50	5.51	5.35	5.49	919037
2014-01-16	5.47	5.56	5.44	5.56	953370
2014-01-17	5.53	5.61	5.50	5.53	748600
2014-01-21	5.58	5.63	5.34	5.50	968465
2014-01-22	5.50	5.64	5.36	5.41	1778903
2014-01-23	5.35	5.41	5.25	5.32	859754
2014-01-24	5.26	5.29	4.97	5.03	1282066
2014-01-27	5.03	5.10	4.76	5.00	1246712
2014-01-28	5.03	5.23	5.01	5.23	754748
2014-01-29	5.15	5.16	4.90	4.93	1253114
2014-01-31	4.95	4.95	4.79	4.81	1128868
2014-02-03	4.81	4.88	4.50	4.52	1882498
2014-02-04	4.65	4.98	4.53	4.70	2434362
2014-02-05	4.63	4.63	4.33	4.49	2961194
2014-02-06	4.53	4.53	4.32	4.37	1263122
2014-02-07	4.40	4.60	4.34	4.57	1689968
2014-02-10	4.59	4.89	4.58	4.88	1377726
2014-02-11	4.90	4.98	4.79	4.92	1595262
2014-02-12	4.87	4.97	4.86	4.91	833482
2014-02-13	4.86	4.99	4.82	4.97	947879
2014-02-14	4.95	5.05	4.86	4.95	794021
2014-02-18	4.97	5.00	4.90	4.96	990711
2014-02-19	4.92	4.94	4.72	4.75	1388067
2014-02-20	4.78	4.98	4.67	4.94	753503
2014-02-21	4.99	5.09	4.87	4.89	1566121
2014-02-24	4.94	5.07	4.85	5.04	1093743
2014-02-25	5.04	5.11	4.98	5.05	583953
2014-02-26	5.08	5.18	4.99	5.05	831021
2014-02-27	5.05	5.17	4.94	5.13	1386111
2014-02-28	5.15	5.16	4.71	4.82	1602466
2014-03-03	4.82	5.19	4.82	5.06	2094753
2014-03-04	5.10	5.15	5.02	5.11	1259578
2014-03-05	5.11	5.15	4.94	5.06	954135
2014-03-06	5.07	5.10	5.00	5.04	1140645
2014-03-07	5.09	5.10	4.95	5.04	1383487
2014-03-10	5.04	5.13	4.92	5.07	1521651
2014-03-11	5.07	5.12	4.85	4.96	1417511
2014-03-12	4.91	5.09	4.86	5.08	826757
2014-03-13	5.09	5.15	4.99	5.09	1384184
2014-03-14	5.04	5.14	4.91	5.11	1069723
2014-03-17	5.13	5.24	5.04	5.22	1212628
2014-03-18	5.23	5.48	5.15	5.43	1763050
2014-03-19	5.42	5.47	5.25	5.28	705835
2014-03-20	5.27	5.29	5.14	5.21	544859
2014-03-21	5.25	5.27	4.95	5.18	3412793
2014-03-24	5.21	5.21	4.82	4.94	2363494
2014-03-25	4.99	5.02	4.84	4.96	1348854
2014-03-26	5.01	5.01	4.75	4.79	1633211
2014-03-27	4.80	4.81	4.47	4.67	2485797
2014-03-28	4.67	4.75	4.47	4.47	1688137
2014-03-31	4.52	4.72	4.47	4.70	1509703
2014-04-01	4.73	4.94	4.60	4.63	2189599
2014-04-02	4.66	4.69	4.51	4.56	1459963
2014-04-03	4.58	4.62	4.36	4.39	1576675
2014-04-04	4.46	4.52	4.09	4.17	2453169
2014-04-07	4.15	4.29	4.02	4.25	2109856
2014-04-08	4.25	4.32	4.16	4.24	1318201
2014-04-09	4.27	4.49	4.26	4.49	1208884
2014-04-10	4.47	4.49	4.11	4.16	1572287
2014-04-11	4.11	4.20	3.78	3.83	2652860
2014-04-14	3.94	3.97	3.58	3.74	1538894
2014-04-15	3.79	3.87	3.39	3.85	2768036
2014-04-16	3.89	3.98	3.70	3.84	2436596
2014-04-17	3.85	3.92	3.73	3.79	1510027
2014-04-21	3.85	3.94	3.77	3.90	1084241
2014-04-22	3.89	3.95	3.73	3.78	2197185
2014-04-23	3.78	3.84	3.62	3.80	1874852
2014-04-24	3.84	4.22	3.80	4.09	2825534
2014-04-25	4.04	4.05	3.80	3.86	2193988
2014-04-28	3.86	3.90	3.46	3.79	1788279
2014-04-29	3.80	4.08	3.77	4.06	1322175
2014-04-30	4.06	4.09	3.81	3.99	1890413
2014-05-01	3.97	4.37	3.86	4.28	2885895
2014-05-02	4.30	4.32	4.00	4.04	1530320
2014-05-05	3.95	4.02	3.87	3.92	1433084
2014-05-06	3.88	3.97	3.72	3.78	2064977
2014-05-07	3.77	3.87	3.60	3.86	1263030
2014-05-08	3.83	3.97	3.64	3.65	988948
2014-05-09	3.62	3.99	3.57	3.94	3052177
2014-05-12	3.99	4.27	3.93	4.20	1960605
2014-05-13	4.20	4.33	4.02	4.02	1145535
2014-05-14	4.03	4.09	3.93	3.94	890042
2014-05-15	3.92	3.98	3.71	3.84	2577339
2014-05-16	3.83	4.02	3.77	4.02	1880176
2014-05-19	3.98	4.11	3.92	4.05	1306473
2014-05-20	4.02	4.09	3.97	4.05	2484934
2014-05-21	4.09	4.10	3.90	3.99	1559442
2014-05-22	3.99	4.09	3.87	3.90	1616340
2014-05-23	3.91	4.11	3.83	4.10	2204931
2014-05-27	4.12	4.20	3.98	4.10	1989427
2014-05-28	4.39	4.44	4.21	4.25	2485532
2014-05-29	4.28	4.31	4.18	4.22	725794
2014-05-30	4.36	4.43	4.13	4.20	1845401
2014-06-02	4.25	4.30	3.96	4.12	2146200
2014-06-03	4.08	4.23	4.00	4.20	1347071
2014-06-04	4.19	4.25	4.11	4.25	965861
2014-06-05	4.26	4.30	4.20	4.28	1990070
2014-06-06	4.31	4.32	4.20	4.31	1527718
2014-06-09	4.33	4.42	4.26	4.34	1646293
2014-06-10	4.33	4.40	4.26	4.40	2018557
2014-06-11	4.36	4.42	4.23	4.31	1285777
2014-06-12	4.32	4.40	4.24	4.38	1763938
2014-06-13	4.41	4.41	4.25	4.34	1168941
2014-06-16	4.33	4.44	4.31	4.40	1354257
2014-06-17	4.39	4.44	4.31	4.42	1211911
2014-06-18	4.43	4.46	4.32	4.45	1308109
2014-06-19	4.45	4.48	4.36	4.44	951329
2014-06-20	4.45	4.45	4.33	4.39	2435483
2014-06-23	4.38	4.43	4.23	4.28	999209
2014-06-24	4.27	4.37	4.21	4.28	1420158
2014-06-25	4.23	4.36	4.21	4.34	2754645
2014-06-26	4.32	4.35	4.21	4.27	837851
2014-06-27	4.23	4.27	4.18	4.25	3481587
2014-06-30	4.24	4.60	4.21	4.56	2376169
2014-07-01	4.56	4.75	4.54	4.62	2494590
2014-07-02	4.62	4.79	4.62	4.76	1211711
2014-07-03	4.77	4.81	4.64	4.71	562273
2014-07-07	4.71	4.72	4.25	4.26	1896320
2014-07-08	4.26	4.32	4.03	4.19	2040492
2014-07-09	4.20	4.24	4.04	4.10	848122
2014-07-10	4.00	4.14	3.97	4.06	918419
2014-07-11	4.04	4.10	4.02	4.07	563601
2014-07-14	4.12	4.22	4.03	4.07	1149246
2014-07-15	4.10	4.15	4.01	4.05	1577275
2014-07-16	4.10	4.10	3.95	4.00	1243041
2014-07-17	3.97	4.04	3.65	3.69	1543498
2014-07-18	3.69	3.93	3.68	3.91	1136576
2014-07-21	3.89	3.98	3.81	3.89	1329445
2014-07-22	3.90	4.08	3.88	3.93	974691
2014-07-23	4.12	4.75	4.10	4.35	10416177
2014-07-24	4.30	4.32	4.03	4.28	3708063
2014-07-25	4.27	4.29	4.14	4.18	1178447
2014-07-28	4.21	4.24	3.93	4.07	1438933
2014-07-29	4.09	4.17	4.03	4.11	957977
2014-07-30	4.16	4.28	4.12	4.24	850656
2014-07-31	4.15	4.17	3.98	4.00	1228606
2014-08-01	4.12	4.21	3.89	3.97	1643556
2014-08-04	4.00	4.06	3.87	3.97	832251
2014-08-05	3.92	4.08	3.91	4.00	732393
2014-08-06	3.97	4.17	3.95	4.11	572252
2014-08-07	4.12	4.12	3.91	3.91	782555
2014-08-08	3.93	4.01	3.84	4.01	956449
2014-08-11	4.03	4.15	3.98	4.10	798880
2014-08-12	4.14	4.15	3.89	3.89	1695727
2014-08-13	3.90	3.92	3.70	3.79	1764970
2014-08-14	3.80	3.86	3.76	3.83	1054883
2014-08-15	3.87	3.97	3.77	3.87	951884
2014-08-18	3.94	4.05	3.89	3.97	879481
2014-08-19	3.99	4.00	3.86	3.93	664853
2014-08-20	3.91	3.92	3.78	3.83	925962
2014-08-21	3.86	3.86	3.70	3.78	1068365
2014-08-22	3.77	3.80	3.69	3.74	872463
2014-08-25	3.76	4.00	3.73	3.98	1843654
2014-08-26	3.99	4.02	3.90	4.01	1266928
2014-08-27	4.02	4.03	3.92	4.01	1123792
2014-08-28	3.98	4.03	3.85	3.87	1031223
2014-08-29	3.88	3.98	3.84	3.95	812663
2014-09-02	3.97	4.02	3.84	3.85	1544953
2014-09-03	3.87	3.92	3.81	3.82	1320826
2014-09-04	3.85	3.86	3.70	3.71	1824588
2014-09-05	3.71	3.71	3.56	3.63	1526380
2014-09-08	3.59	3.73	3.56	3.63	1042773
2014-09-09	3.63	3.66	3.53	3.53	1537609
2014-09-10	3.53	3.68	3.51	3.64	1092341
2014-09-11	3.62	3.70	3.57	3.69	928520
2014-09-12	3.71	3.74	3.61	3.64	781755
2014-09-15	3.62	3.76	3.51	3.75	1760204
2014-09-16	3.75	3.80	3.68	3.76	1476778
2014-09-17	3.77	3.88	3.75	3.78	905800
2014-09-18	3.79	3.86	3.74	3.79	735382
2014-09-19	3.80	3.90	3.69	3.76	2823869
2014-09-22	3.73	3.77	3.60	3.65	1455582
2014-09-23	3.62	3.77	3.62	3.75	1219797
2014-09-24	3.76	3.85	3.72	3.85	1126316
2014-09-25	3.91	3.96	3.77	3.80	1762588
2014-09-26	3.80	3.85	3.74	3.83	828522
2014-09-29	3.77	3.84	3.72	3.79	934689
2014-09-30	3.80	3.82	3.57	3.57	1511561
2014-10-01	3.61	3.62	3.33	3.48	2186152
2014-10-02	3.46	3.58	3.45	3.53	1001175
2014-10-03	3.57	3.59	3.49	3.54	412463
2014-10-06	3.54	3.58	3.44	3.49	777564
2014-10-07	3.46	3.46	3.25	3.25	1268687
2014-10-08	3.25	3.30	3.10	3.26	1911112
2014-10-09	3.24	3.27	3.10	3.13	1468069
2014-10-10	3.09	3.21	3.03	3.13	1824771
2014-10-13	3.13	3.15	2.98	3.03	1192585
2014-10-14	3.06	3.22	3.02	3.14	1131870
2014-10-15	3.05	3.25	3.04	3.19	1476436
2014-10-16	3.13	3.52	3.11	3.45	1430088
2014-10-17	3.52	3.52	3.32	3.32	992710
2014-10-20	3.30	3.50	3.30	3.48	751413
2014-10-21	3.51	3.58	3.43	3.48	894518
2014-10-22	3.49	3.57	3.37	3.37	1303301
2014-10-23	3.43	3.58	3.38	3.50	1239637
2014-10-24	3.52	3.62	3.48	3.60	745933
2014-10-27	3.58	3.60	3.49	3.57	1316816
2014-10-28	3.57	3.84	3.57	3.84	1529375
2014-10-29	3.83	3.84	3.71	3.81	1236745
2014-10-30	3.77	3.88	3.74	3.87	1399721
2014-10-31	3.94	3.98	3.49	3.59	3344831
2014-11-03	3.58	3.74	3.56	3.71	2682041
2014-11-04	3.75	3.85	3.63	3.81	1707560
2014-11-05	3.77	3.84	3.71	3.72	1436311
2014-11-06	3.74	3.88	3.71	3.86	1825687
2014-11-07	3.86	3.91	3.80	3.88	960996
2014-11-10	3.85	3.98	3.83	3.84	2518089
2014-11-11	3.85	3.91	3.81	3.84	1329650
2014-11-12	3.81	3.87	3.77	3.81	874477
2014-11-13	3.82	3.87	3.78	3.79	280162
2014-11-14	3.69	3.69	3.54	3.56	720821
2014-11-17	3.55	3.70	3.55	3.63	890338
2014-11-18	3.64	3.75	3.62	3.67	896283
2014-11-19	3.66	3.68	3.51	3.53	799798
2014-11-20	3.53	3.72	3.51	3.71	1294877
2014-11-21	3.80	3.87	3.73	3.76	1782688
2014-11-24	3.80	3.91	3.79	3.90	1143223
2014-11-25	3.92	3.97	3.89	3.92	881773
2014-11-26	3.93	3.98	3.91	3.95	833489
2014-11-28	3.97	4.19	3.96	4.03	1360966
2014-12-01	3.96	4.04	3.88	3.88	1296823
2014-12-02	3.90	4.02	3.87	3.95	1093729
2014-12-03	3.95	3.95	3.86	3.91	1959744
2014-12-04	4.76	4.84	4.38	4.47	17473013
2014-12-05	4.50	5.02	4.42	4.93	13798796
2014-12-08	4.93	5.04	4.79	4.90	6624585
2014-12-09	4.82	5.00	4.78	4.91	3693927
2014-12-10	4.91	4.97	4.77	4.85	3580138
2014-12-11	4.89	5.00	4.85	4.90	2352689
2014-12-12	4.87	4.96	4.85	4.86	1641080
2014-12-15	4.86	4.92	4.60	4.63	1929752
2014-12-16	4.61	4.82	4.50	4.59	1679167
2014-12-17	4.58	4.72	4.55	4.71	1970343
2014-12-18	4.79	4.81	4.70	4.80	1285112
2014-12-19	4.78	4.94	4.76	4.86	6055179
2014-12-22	4.85	4.88	4.68	4.82	1083811
2014-12-23	4.85	4.85	4.57	4.57	1672582
2014-12-24	4.56	4.69	4.55	4.64	1218595
2014-12-26	4.68	4.79	4.64	4.75	658459
2014-12-29	4.72	4.84	4.72	4.83	992864
2014-12-30	4.83	4.90	4.76	4.77	848401
2014-12-31	4.77	4.85	4.70	4.73	1302526
2015-01-02	4.80	4.88	4.69	4.83	960784
2015-01-05	4.81	4.86	4.71	4.78	1425769
2015-01-06	4.80	4.82	4.48	4.54	1628273
2015-01-07	4.59	4.66	4.48	4.52	1178944
2015-01-08	4.59	4.76	4.48	4.73	2053860
2015-01-09	4.74	4.74	4.59	4.67	753874
2015-01-12	4.69	4.76	4.60	4.69	919789
2015-01-13	4.76	4.85	4.46	4.53	2061397
2015-01-14	4.47	4.65	4.37	4.59	1039952
2015-01-15	4.61	4.62	4.21	4.22	1784224
2015-01-16	4.20	4.53	4.19	4.49	2488291
2015-01-20	4.52	4.62	4.45	4.60	1460073
2015-01-21	4.60	4.75	4.51	4.74	2397220
2015-01-22	4.78	5.07	4.66	5.05	3033845
2015-01-23	5.25	7.58	5.24	7.11	35991281
2015-01-26	7.00	7.93	6.86	7.81	15777435
2015-01-27	7.48	8.01	7.41	7.64	9518331
2015-01-28	7.68	7.95	7.32	7.40	4988448
2015-01-29	7.43	7.65	7.13	7.46	2547563
2015-01-30	7.43	7.55	7.11	7.16	2649581
2015-02-02	7.13	7.34	6.91	7.17	2898104
2015-02-03	7.31	7.59	7.08	7.41	2122559
2015-02-04	7.46	7.54	7.10	7.32	3440816
2015-02-05	7.33	7.69	7.27	7.64	3546789
2015-02-06	7.61	7.90	7.40	7.49	2731136
2015-02-09	7.47	7.88	7.39	7.75	2808644
2015-02-10	7.81	8.18	7.73	8.01	6295176
2015-02-11	8.00	8.13	7.61	7.92	3290238
2015-02-12	7.97	8.24	7.92	7.97	3315723
2015-02-13	7.96	8.18	7.85	8.05	2578326
2015-02-17	8.08	8.55	8.04	8.39	3541831
2015-02-18	8.44	8.55	8.05	8.30	2490764
2015-02-19	8.27	8.40	8.08	8.27	1870549
2015-02-20	8.30	8.32	8.13	8.24	2024896
2015-02-23	8.26	8.51	8.12	8.23	2657105
2015-02-24	8.24	8.32	7.76	7.82	3608911
2015-02-25	7.82	8.20	7.77	8.12	2946787
2015-02-26	8.01	8.15	7.76	8.11	2143759
2015-02-27	8.12	8.20	7.95	7.96	2688418
2015-03-02	8.09	8.52	8.08	8.20	3954507
2015-03-03	8.24	8.30	7.91	8.05	4489292
2015-03-04	8.04	8.38	7.90	8.30	2430882
2015-03-05	8.31	8.59	8.19	8.24	2638733
2015-03-06	8.20	8.24	7.96	8.06	1698063
2015-03-09	8.09	8.16	7.90	8.03	1360287
2015-03-10	7.93	8.25	7.87	8.16	1754331
2015-03-11	8.00	8.28	7.80	8.16	2238522
2015-03-12	8.19	8.26	8.04	8.22	1624638
2015-03-13	8.24	8.40	8.08	8.15	2807617
2015-03-16	8.18	8.29	8.05	8.17	1553666
2015-03-17	8.15	8.23	8.06	8.13	1567172
2015-03-18	8.11	8.17	7.96	8.00	2145566
2015-03-19	8.00	8.15	7.97	8.09	1679193
2015-03-20	8.10	8.15	7.88	8.00	4023123
2015-03-23	7.97	8.01	7.77	7.85	1745867
2015-03-24	7.83	8.24	7.81	7.85	2960721
2015-03-25	7.86	8.00	7.21	7.24	2909577
2015-03-26	7.18	7.48	6.99	7.33	2750415
2015-03-27	7.34	7.48	7.26	7.40	1290479
2015-03-30	7.43	7.55	7.30	7.54	1738703
2015-03-31	7.61	7.65	7.34	7.37	2163960
2015-04-01	7.36	7.36	7.02	7.30	2519682
2015-04-02	7.28	7.44	7.15	7.44	1473987
2015-04-06	7.40	7.51	7.28	7.49	1716126
2015-04-07	7.48	7.52	7.36	7.37	1702042
2015-04-08	7.34	7.67	7.34	7.59	1252775
2015-04-09	7.56	7.63	7.30	7.50	829029
2015-04-10	7.52	7.65	7.47	7.56	947204
2015-04-13	7.57	7.65	7.54	7.58	906005
2015-04-14	7.59	7.65	7.47	7.54	1080313
2015-04-15	7.57	7.62	7.43	7.55	1053249
2015-04-16	7.53	7.64	7.48	7.61	751326
2015-04-17	7.50	7.58	7.23	7.30	1499662
2015-04-20	7.35	7.47	7.21	7.43	1055309
2015-04-21	7.45	7.51	7.31	7.35	819060
2015-04-22	7.38	7.43	7.17	7.25	947546
2015-04-23	7.25	7.33	7.13	7.31	822011
2015-04-24	7.28	7.37	7.19	7.19	657401
2015-04-27	7.22	7.29	6.71	6.73	1725117
2015-04-28	6.71	6.89	6.47	6.66	1799644
2015-04-29	6.63	6.70	6.44	6.54	1673746
2015-04-30	6.49	6.54	6.16	6.25	2636182
2015-05-01	6.33	6.42	6.19	6.32	1871101
2015-05-04	7.13	7.40	6.75	7.15	7490320
2015-05-05	6.96	7.10	6.54	6.57	3583959
2015-05-06	6.57	7.12	6.50	7.10	3376764
2015-05-07	7.11	7.29	6.86	7.15	2374174
2015-05-08	7.23	7.49	7.13	7.48	1871632
2015-05-11	7.51	7.58	7.39	7.45	1511859
2015-05-12	7.38	7.49	7.25	7.41	2242404
2015-05-13	7.43	7.48	7.20	7.21	1470096
2015-05-14	7.24	7.28	7.06	7.20	1355793
2015-05-15	7.18	7.23	7.03	7.23	1145076
2015-05-18	7.24	7.54	7.12	7.50	2216483
2015-05-19	7.51	7.56	7.35	7.39	2037994
2015-05-20	7.42	7.47	7.24	7.35	1453899
2015-05-21	7.33	7.46	7.15	7.38	1860000
2015-05-22	7.38	7.55	7.29	7.52	1252518
2015-05-26	7.45	7.63	7.43	7.49	2249224
2015-05-27	7.50	7.76	7.45	7.74	2133092
2015-05-28	7.76	7.76	7.56	7.64	907927
2015-05-29	7.64	7.71	7.57	7.65	1137726
2015-06-01	7.70	7.75	7.48	7.74	1937852
2015-06-02	7.75	7.85	7.62	7.73	1893184
2015-06-03	7.78	7.80	7.63	7.72	1293901
2015-06-04	7.67	7.80	7.56	7.64	1172846
2015-06-05	7.64	7.68	7.49	7.66	883674
2015-06-08	7.67	7.76	7.52	7.73	1861061
2015-06-09	7.74	7.75	7.53	7.67	1490949
2015-06-10	7.70	7.82	7.60	7.74	1586105
2015-06-11	7.75	7.80	7.69	7.73	1302318
2015-06-12	7.70	7.76	7.50	7.56	1573731
2015-06-15	7.49	7.49	7.09	7.18	2046422
2015-06-16	7.18	7.22	7.08	7.14	1237325
2015-06-17	7.16	7.28	7.03	7.12	1589206
2015-06-18	7.14	7.56	7.12	7.54	1510524
2015-06-19	7.58	7.80	7.55	7.77	2481557
2015-06-22	7.80	8.04	7.68	7.93	1757933
2015-06-23	7.90	8.00	7.78	7.90	867306
2015-06-24	7.86	7.90	7.60	7.63	1451504
2015-06-25	7.69	7.70	7.51	7.61	904204
2015-06-26	7.61	7.66	7.32	7.43	2311597
2015-06-29	7.33	7.42	7.05	7.06	1565031
2015-06-30	7.13	7.27	7.13	7.21	1863013
2015-07-01	7.28	7.31	6.99	7.02	3680575
2015-07-02	7.05	7.05	6.84	6.89	1166373
2015-07-06	6.83	7.01	6.77	6.80	1842946
2015-07-07	6.83	6.88	6.67	6.83	2336758
2015-07-08	6.76	6.80	6.56	6.61	1416212
2015-07-09	6.73	6.81	6.70	6.75	1598640
2015-07-10	6.84	6.86	6.71	6.84	1586282
2015-07-13	6.87	6.98	6.81	6.97	856959
2015-07-14	6.98	7.18	6.91	7.11	1179420
2015-07-15	7.10	7.24	6.88	6.88	1025664
2015-07-16	6.96	6.99	6.87	6.93	2364922
2015-07-17	6.95	6.97	6.80	6.92	913622
2015-07-20	6.91	6.98	6.74	6.79	954161
2015-07-21	6.80	6.81	6.64	6.73	1246756
2015-07-22	6.11	6.65	6.00	6.65	3792813
2015-07-23	6.66	6.71	6.55	6.59	1109342
2015-07-24	6.55	6.56	6.19	6.19	1284077
2015-07-27	6.09	6.13	5.88	6.00	1847560
2015-07-28	6.01	6.05	5.77	5.84	2948673
2015-07-29	5.84	5.93	5.71	5.76	1631747
2015-07-30	5.71	5.78	5.61	5.75	1665278
2015-07-31	5.78	5.86	5.71	5.81	1009341
2015-08-03	6.04	6.10	5.67	5.69	1635243
2015-08-04	5.70	5.84	5.61	5.81	1721898
2015-08-05	5.94	6.23	5.87	6.10	3931026
2015-08-06	6.09	6.21	5.68	5.78	3060486
2015-08-07	5.82	5.84	5.53	5.72	2093856
2015-08-10	5.74	5.86	5.74	5.81	1442300
2015-08-11	5.79	6.01	5.73	5.76	2458696
2015-08-12	5.71	6.04	5.69	6.00	1652455
2015-08-13	5.98	6.04	5.70	5.71	983398
2015-08-14	5.72	5.88	5.62	5.70	1029550
2015-08-17	5.70	5.88	5.59	5.88	841542
2015-08-18	5.81	5.90	5.65	5.67	1045281
2015-08-19	5.63	5.73	5.55	5.61	815945
2015-08-20	5.55	5.58	5.27	5.28	1257490
2015-08-21	5.15	5.55	5.13	5.45	1903373
2015-08-24	5.23	5.54	5.13	5.23	3137305
2015-08-25	5.43	5.62	5.28	5.43	2469732
2015-08-26	5.54	5.68	5.36	5.68	1974506
2015-08-27	5.71	5.91	5.64	5.84	1624482
2015-08-28	5.78	5.95	5.78	5.94	1103213
2015-08-31	5.94	6.04	5.84	5.90	2187281
2015-09-01	5.76	5.91	5.66	5.66	2304907
2015-09-02	5.77	5.95	5.63	5.95	1741135
2015-09-03	5.95	6.01	5.76	5.77	1423153
2015-09-04	5.69	5.85	5.52	5.62	1630340
2015-09-08	5.74	5.89	5.65	5.86	1464296
2015-09-09	5.92	5.96	5.70	5.72	1175425
2015-09-10	5.71	5.98	5.71	5.93	1018507
2015-09-11	5.88	5.93	5.72	5.88	811326
2015-09-14	5.88	5.93	5.72	5.87	1071041
2015-09-15	5.91	5.97	5.84	5.90	525656
2015-09-16	5.89	5.89	5.67	5.74	1211983
2015-09-17	5.73	5.92	5.68	5.91	1318593
2015-09-18	5.80	5.87	5.44	5.45	4008461
2015-09-21	5.50	5.68	5.24	5.36	2311327
2015-09-22	5.26	5.33	5.10	5.18	1872577
2015-09-23	5.19	5.28	5.06	5.09	1081258
2015-09-24	5.05	5.14	4.93	5.09	1097180
2015-09-25	5.18	5.32	4.79	4.93	3315279
2015-09-28	4.88	4.97	4.60	4.78	3248308
2015-09-29	4.78	4.99	4.45	4.56	3323947
2015-09-30	4.61	4.77	4.53	4.56	2534036
2015-10-01	4.58	4.64	4.44	4.54	2907595
2015-10-02	4.53	5.12	4.49	5.11	3097841
2015-10-05	5.20	5.21	4.95	5.07	2555794
2015-10-06	5.06	5.08	4.71	4.92	1991488
2015-10-07	4.94	5.09	4.79	4.98	1597631
2015-10-08	4.95	5.02	4.77	4.96	1368632
2015-10-09	4.97	5.15	4.87	5.09	1274303
2015-10-12	5.13	5.13	4.91	4.93	1595297
2015-10-13	4.92	5.01	4.82	4.82	1919333
2015-10-14	4.85	5.02	4.82	5.00	2148887
2015-10-15	5.00	5.48	4.93	5.48	2759634
2015-10-16	5.50	5.57	5.24	5.35	1652744
2015-10-19	5.34	5.54	5.18	5.39	1269587
2015-10-20	5.36	5.39	5.18	5.21	1859316
2015-10-21	5.15	5.28	5.01	5.11	1682539
2015-10-22	5.15	5.32	5.03	5.29	1642269
2015-10-23	5.33	5.40	5.10	5.29	1698763
2015-10-26	5.30	5.39	5.20	5.25	1253712
2015-10-27	5.20	5.25	5.01	5.12	1356072
2015-10-28	5.15	5.35	5.05	5.29	2167339
2015-10-29	5.29	5.34	5.12	5.13	1187964
2015-10-30	5.16	5.19	5.04	5.12	740074
2015-11-02	5.12	5.30	5.12	5.30	1460970
2015-11-03	5.26	5.29	5.08	5.22	1731721
2015-11-04	5.37	5.44	5.01	5.03	1712192
2015-11-05	4.99	5.18	4.96	5.02	1680741
2015-11-06	4.96	5.13	4.90	5.03	2234336
2015-11-09	5.05	5.08	4.89	4.94	1456530
2015-11-10	4.91	4.97	4.75	4.76	2040689
2015-11-11	4.76	4.79	4.48	4.48	3313286
2015-11-12	4.48	4.64	4.44	4.59	2659230
2015-11-13	4.56	4.62	4.39	4.40	2195482
2015-11-16	4.50	4.51	4.18	4.26	3692157
2015-11-17	4.29	4.43	4.17	4.22	3259952
2015-11-18	4.23	4.26	4.09	4.11	3446687
2015-11-19	4.10	4.25	3.97	4.06	4636522
2015-11-20	4.10	4.11	3.98	4.02	3076678
2015-11-23	4.00	4.05	3.82	3.83	6309850
2015-11-24	3.84	4.04	3.82	3.97	3604351
2015-11-25	3.98	4.12	3.98	4.00	2218773
2015-11-27	4.02	4.05	3.98	4.04	1143074
2015-11-30	3.98	4.09	3.88	3.96	3375251
2015-12-01	4.00	4.00	3.87	3.90	5105593
2015-12-02	3.91	4.08	3.88	3.99	4345382
2015-12-03	4.01	4.06	3.85	3.95	3663318
2015-12-04	3.96	4.00	3.88	3.93	1720797
2015-12-07	3.94	3.98	3.83	3.85	1997670
2015-12-08	3.81	3.92	3.76	3.88	2111361
2015-12-09	3.86	3.94	3.78	3.83	2298045
2015-12-10	3.81	3.92	3.76	3.85	1899117
2015-12-11	3.77	3.91	3.72	3.86	2831335
2015-12-14	3.87	3.95	3.81	3.85	2320252
2015-12-15	3.90	3.94	3.81	3.83	1625336
2015-12-16	5.14	5.20	4.52	4.62	18346375
2015-12-17	4.40	4.71	4.40	4.57	5092502
2015-12-18	4.57	4.68	4.40	4.42	7542440
2015-12-21	4.44	4.50	4.30	4.40	2078158
2015-12-22	4.45	4.45	4.23	4.32	1678769
2015-12-23	4.32	4.39	4.30	4.31	1315156
2015-12-24	4.34	4.36	4.20	4.25	776151
2015-12-28	4.23	4.38	4.23	4.25	1469801
2015-12-29	4.24	4.28	4.13	4.16	4683397
2015-12-30	4.16	4.28	4.14	4.15	1170754
2015-12-31	4.10	4.24	4.10	4.22	1798275
2016-01-04	4.13	4.18	4.06	4.09	2164844
2016-01-05	4.12	4.17	4.07	4.14	1338275
2016-01-06	4.10	4.10	3.88	3.91	1917834
2016-01-07	3.83	3.86	3.69	3.76	2607248
2016-01-08	3.77	3.85	3.63	3.64	2077336
2016-01-11	3.68	3.71	3.45	3.49	3114466
2016-01-12	3.56	3.73	3.40	3.58	2838667
2016-01-13	3.55	3.62	3.29	3.31	2334646
2016-01-14	3.31	3.40	3.18	3.35	2435289
2016-01-15	3.24	3.40	3.14	3.38	2968823
2016-01-19	3.43	3.48	3.09	3.21	4386088
2016-01-20	3.13	3.35	2.99	3.32	4063973
2016-01-21	3.30	3.36	3.20	3.22	2622926
2016-01-22	3.27	3.44	3.23	3.33	1668371
2016-01-25	3.30	3.46	3.21	3.21	2446067
2016-01-26	3.22	3.28	3.14	3.23	1755845
2016-01-27	3.21	3.28	3.07	3.10	3031966
2016-01-28	3.12	3.14	2.97	3.02	4673964
2016-01-29	3.00	3.15	2.96	3.09	4029316
2016-02-01	3.07	3.10	2.94	3.05	5356419
2016-02-02	2.78	3.16	2.78	3.05	4441617
2016-02-03	3.03	3.04	2.87	2.91	4963102
2016-02-04	2.86	3.17	2.86	3.02	2349819
2016-02-05	3.00	3.05	2.89	2.91	2600963
2016-02-08	2.88	2.94	2.59	2.62	2954445
2016-02-09	2.53	2.64	2.42	2.50	3019015
2016-02-10	2.52	2.66	2.50	2.50	2950869
2016-02-11	2.45	2.57	2.39	2.55	2160109
2016-02-12	2.57	2.63	2.43	2.62	1854860
2016-02-16	2.68	2.84	2.67	2.83	1884443
2016-02-17	2.85	2.91	2.77	2.89	1772673
2016-02-18	2.91	2.92	2.76	2.77	1323056
2016-02-19	2.76	2.84	2.72	2.84	1202155
2016-02-22	2.89	2.93	2.68	2.71	2366106
2016-02-23	2.70	2.73	2.57	2.57	1797355
2016-02-24	2.54	2.62	2.44	2.60	1632664
2016-02-25	2.60	2.64	2.53	2.61	1485038
2016-02-26	2.61	2.66	2.55	2.60	1459639
2016-02-29	2.60	2.66	2.51	2.51	1762533
2016-03-01	2.52	2.68	2.50	2.68	1455627
2016-03-02	2.67	2.90	2.66	2.68	2726815
2016-03-03	2.92	3.02	2.87	2.96	2047006
2016-03-04	2.96	3.10	2.89	3.00	2053856
2016-03-07	3.00	3.22	2.96	3.16	2382893
2016-03-08	3.15	3.18	2.94	2.96	2017051
2016-03-09	2.97	3.00	2.84	2.86	1010050
2016-03-10	2.86	2.98	2.78	2.86	1161787
2016-03-11	2.82	2.90	2.80	2.90	933479
2016-03-14	2.90	3.00	2.87	2.92	893723
2016-03-15	2.90	2.91	2.73	2.73	1431263
2016-03-16	2.70	2.77	2.57	2.60	1392334
2016-03-17	2.59	2.69	2.50	2.63	1307442
2016-03-18	2.66	2.71	2.60	2.69	2765464
2016-03-21	2.70	2.86	2.66	2.82	1223968
2016-03-22	2.78	2.95	2.78	2.94	1313467
2016-03-23	2.94	2.96	2.71	2.72	1581438
2016-03-24	2.72	2.72	2.66	2.86	750
2016-03-28	2.87	2.91	2.76	2.79	327178
2016-03-29	2.81	2.94	2.74	2.84	1605078
2016-03-30	2.94	3.08	2.86	2.91	1936078
2016-03-31	2.93	3.09	2.91	2.91	2773980
2016-04-01	2.69	3.00	2.60	3.00	1683823
2016-04-04	3.08	3.14	2.97	2.99	1301339
2016-04-05	2.97	3.00	2.87	2.88	1272828
2016-04-06	2.90	3.16	2.89	3.15	2281436
2016-04-07	3.12	3.15	2.98	3.05	1290356
2016-04-08	3.10	3.12	2.93	3.00	1207825
2016-04-11	3.03	3.11	2.95	2.96	1002513
2016-04-12	2.97	3.06	2.93	3.02	1134270
2016-04-13	3.04	3.14	3.01	3.14	941313
2016-04-14	3.15	3.22	3.12	3.18	1052863
2016-04-15	3.16	3.21	3.09	3.17	717823
2016-04-18	3.17	3.28	3.14	3.25	1235402
2016-04-19	3.27	3.31	3.20	3.22	1350555
2016-04-20	3.23	3.28	3.12	3.21	1150455
2016-04-21	3.19	3.24	3.13	3.20	1416519
2016-04-22	3.21	3.27	3.16	3.25	1148911
2016-04-25	3.25	3.36	3.21	3.31	1440736
2016-04-26	3.31	3.32	3.11	3.19	1494415
2016-04-27	3.19	3.32	3.15	3.27	1711920
2016-04-28	3.27	3.39	3.17	3.21	1743963
2016-04-29	3.20	3.26	3.15	3.19	1667850
2016-05-02	3.21	3.31	3.14	3.31	1176211
2016-05-03	3.28	3.37	3.14	3.15	2569552
2016-05-04	3.14	3.18	2.98	3.08	4011948
2016-05-05	3.12	3.13	2.98	3.01	2088629
2016-05-06	2.99	3.09	2.93	2.94	1619074
2016-05-09	2.93	3.05	2.93	3.02	1222639
2016-05-10	3.02	3.08	2.97	3.05	1108545
2016-05-11	3.03	3.07	2.90	2.90	1161692
2016-05-12	2.93	2.95	2.70	2.74	1917217
2016-05-13	2.74	2.86	2.72	2.86	1011122
2016-05-16	2.88	2.98	2.81	2.98	1029894
2016-05-17	2.96	3.11	2.92	2.97	1380033
2016-05-18	2.96	3.02	2.87	2.97	1480395
2016-05-19	3.15	3.20	2.97	2.98	1964312
2016-05-20	3.00	3.31	2.97	3.31	2087902
2016-05-23	3.31	3.37	3.26	3.27	1496670
2016-05-24	3.29	3.37	3.26	3.28	1480785
2016-05-25	3.31	3.45	3.27	3.36	1951727
2016-05-26	3.36	3.57	3.36	3.48	1890309
2016-05-27	3.53	3.61	3.46	3.60	1151264
2016-05-31	3.67	3.96	3.66	3.77	3319322
2016-06-01	3.77	3.88	3.67	3.68	2928489
2016-06-02	3.67	3.91	3.67	3.85	2909510
2016-06-03	3.95	3.99	3.77	3.79	3140449
2016-06-06	3.90	4.29	3.62	3.84	13506083
2016-06-07	3.89	3.93	3.62	3.63	3436225
2016-06-08	3.65	3.74	3.52	3.62	1778086
2016-06-09	3.60	3.65	3.52	3.52	1649396
2016-06-10	3.50	3.56	3.36	3.51	1807699
2016-06-13	3.49	3.59	3.43	3.46	2176883
2016-06-14	3.46	3.49	3.21	3.29	2583590
2016-06-15	3.33	3.33	3.23	3.25	1748058
2016-06-16	3.23	3.29	3.18	3.26	1100208
2016-06-17	3.28	3.31	3.23	3.25	3542868
2016-06-20	3.33	3.35	3.23	3.28	1754118
2016-06-21	3.32	3.37	3.24	3.35	1581044
2016-06-22	3.35	3.47	3.26	3.33	1075538
2016-06-23	3.38	3.58	3.36	3.58	1851939
2016-06-24	3.35	3.51	3.30	3.45	4640193
2016-06-27	3.40	3.49	3.22	3.27	2184966
2016-06-28	3.36	3.49	3.32	3.43	1352655
2016-06-29	3.52	3.55	3.39	3.49	1567768
2016-06-30	3.49	3.64	3.46	3.56	1306133
2016-07-01	3.73	3.82	3.60	3.63	2474869
2016-07-05	3.64	3.71	3.57	3.62	1134618
2016-07-06	3.59	3.70	3.56	3.69	1677290
2016-07-07	3.75	3.79	3.60	3.68	1243130
2016-07-08	3.71	3.73	3.63	3.71	1308275
2016-07-11	3.72	3.76	3.68	3.74	1612474
2016-07-12	3.79	3.83	3.73	3.78	1436398
2016-07-13	3.82	3.82	3.67	3.68	1201967
2016-07-14	3.71	3.75	3.64	3.66	633051
2016-07-15	3.70	3.73	3.64	3.70	682452
2016-07-18	3.69	3.71	3.62	3.68	524728
2016-07-19	3.66	3.70	3.53	3.53	722994
2016-07-20	3.53	3.65	3.51	3.65	825993
2016-07-21	3.66	3.72	3.60	3.63	780405
2016-07-22	3.63	3.70	3.55	3.62	595736
2016-07-25	3.62	3.70	3.59	3.69	743223
2016-07-26	3.68	3.73	3.64	3.70	798675
2016-07-27	3.71	3.86	3.70	3.86	1033404
2016-07-28	3.85	3.89	3.68	3.77	1089356
2016-07-29	3.76	3.81	3.65	3.74	925491
2016-08-01	3.75	4.24	3.74	4.22	3499781
2016-08-02	4.22	4.22	4.06	4.08	3537203
2016-08-03	4.06	4.16	4.01	4.10	1372686
2016-08-04	4.02	4.65	4.01	4.48	4743574
2016-08-05	4.63	4.64	4.45	4.54	2459868
2016-08-08	4.52	4.59	4.44	4.45	1833694
2016-08-09	3.83	3.95	3.39	3.44	8372076
2016-08-10	3.46	3.51	3.30	3.50	3335491
2016-08-11	3.50	3.56	3.38	3.52	1887805
2016-08-12	3.52	3.53	3.43	3.53	1268918
2016-08-15	3.53	3.65	3.50	3.65	2067966
2016-08-16	3.65	3.69	3.51	3.51	1586949
2016-08-17	3.51	3.52	3.41	3.44	1221243
2016-08-18	3.46	3.50	3.40	3.48	914787
2016-08-19	3.44	3.45	3.23	3.24	3191784
2016-08-22	3.26	3.45	3.25	3.45	2138604
2016-08-23	3.46	3.49	3.38	3.38	1590035
2016-08-24	3.40	3.52	3.20	3.23	2520582
2016-08-25	3.25	3.32	3.10	3.17	1222060
2016-08-26	3.19	3.29	3.18	3.24	1582917
2016-08-29	3.30	3.47	3.29	3.44	2071392
2016-08-30	3.58	3.75	3.50	3.60	3153352
2016-08-31	3.60	3.63	3.40	3.43	2681774
2016-09-01	3.66	3.68	3.39	3.52	4531555
2016-09-02	3.54	3.54	3.41	3.50	1188483
2016-09-06	3.52	3.62	3.49	3.60	1579570
2016-09-07	3.59	3.67	3.55	3.60	1280254
2016-09-08	3.61	3.77	3.59	3.67	1749537
2016-09-09	3.64	3.67	3.42	3.42	2492343
2016-09-12	3.40	3.62	3.40	3.61	2097791
2016-09-13	3.57	3.64	3.42	3.50	1626043
2016-09-14	3.62	3.62	3.45	3.51	3332047
2016-09-15	3.57	3.57	3.49	3.51	2190056
2016-09-16	3.52	3.55	3.45	3.48	3549373
2016-09-19	3.52	3.73	3.50	3.70	3074892
2016-09-20	3.70	3.72	3.60	3.64	2877081
2016-09-21	3.70	3.74	3.49	3.59	2769807
2016-09-22	3.65	3.70	3.56	3.69	1607428
2016-09-23	3.65	3.74	3.63	3.65	1340539
2016-09-26	4.65	6.65	4.59	6.61	102349496
2016-09-27	7.26	7.27	6.31	6.59	51272505
2016-09-28	6.52	6.95	6.18	6.28	29968553
2016-09-29	6.36	6.50	6.05	6.24	12611930
2016-09-30	6.28	6.84	6.18	6.75	9728219
2016-10-03	6.65	6.99	6.45	6.86	9694981
2016-10-04	6.81	7.05	6.57	6.68	7158000
2016-10-05	6.68	6.96	6.64	6.84	5312142
2016-10-06	6.78	6.81	6.62	6.68	3472077
2016-10-07	6.71	6.72	6.51	6.60	5248874
2016-10-10	6.63	6.83	6.63	6.80	3880015
2016-10-11	6.70	6.97	6.50	6.61	4853543
2016-10-12	6.57	6.70	6.48	6.59	3168081
2016-10-13	6.48	6.84	6.48	6.80	3807260
2016-10-14	6.84	6.95	6.59	6.59	4240292
2016-10-17	6.56	6.64	6.41	6.45	3630203
2016-10-18	6.49	6.53	6.19	6.31	5004151
2016-10-19	6.28	6.34	6.19	6.21	2703633
2016-10-20	6.18	6.61	6.16	6.58	4680014
2016-10-21	6.51	6.61	6.38	6.42	1868801
2016-10-24	6.43	6.44	6.22	6.23	1668365
2016-10-25	6.21	6.26	6.07	6.08	1814242
2016-10-26	6.05	6.33	6.01	6.11	3556964
2016-10-27	6.13	6.24	5.91	5.95	2562099
2016-10-28	5.90	6.01	5.72	5.83	3666023
2016-10-31	5.83	5.86	5.57	5.70	8306183
2016-11-01	5.75	6.20	5.58	6.11	5687497
2016-11-02	6.11	6.11	5.80	5.84	2552665
2016-11-03	5.83	5.85	5.36	5.38	3684558
2016-11-04	5.58	5.95	5.58	5.86	4873521
2016-11-07	5.94	6.08	5.82	6.03	2660884
2016-11-08	6.05	6.11	5.88	6.06	2189023
2016-11-09	6.61	6.83	6.10	6.51	12543689
2016-11-10	6.66	6.96	6.53	6.73	6465137
2016-11-11	6.73	6.82	6.58	6.74	4357513
2016-11-14	6.81	6.98	6.54	6.91	5279937
2016-11-15	6.86	7.02	6.72	6.99	4415960
2016-11-16	6.96	7.20	6.90	7.00	5845246
2016-11-17	6.98	7.39	6.97	7.32	3833614
2016-11-18	7.37	7.96	7.37	7.93	5319472
2016-11-21	8.06	8.19	7.80	8.04	5548066
2016-11-22	8.04	8.09	7.60	7.80	3839022
2016-11-23	7.52	7.93	7.27	7.92	2353817
2016-11-25	7.98	8.02	7.77	8.00	1055749
2016-11-28	7.95	8.00	7.82	7.88	2246981
2016-11-29	7.93	8.27	7.76	8.23	3934035
2016-11-30	8.25	8.27	7.85	8.10	4347607
2016-12-01	8.08	8.16	7.81	7.92	4275912
2016-12-02	7.92	8.30	7.81	8.21	3142484
2016-12-05	8.29	8.74	8.20	8.71	4192152
2016-12-06	8.76	8.79	8.30	8.66	4033724
2016-12-07	8.49	8.81	8.20	8.71	5528166
2016-12-08	8.68	8.76	8.42	8.73	3402238
2016-12-09	8.75	8.97	8.51	8.66	4587970
2016-12-12	8.64	8.81	8.59	8.72	2267410
2016-12-13	8.75	8.95	8.36	8.40	3097113
2016-12-14	8.36	8.81	8.31	8.74	3180668
2016-12-15	8.78	8.82	8.61	8.70	2877078
2016-12-16	8.76	8.86	8.59	8.75	6246672
2016-12-19	8.73	9.00	8.67	8.71	3074764
2016-12-20	8.77	8.84	8.61	8.76	1932234
2016-12-21	8.78	8.80	8.50	8.58	1593904
2016-12-22	8.59	8.78	8.51	8.61	1406690
2016-12-23	8.58	8.86	8.58	8.80	2880895
2016-12-27	8.76	8.96	8.75	8.79	1865767
2016-12-28	8.79	8.84	8.63	8.65	1715246
2016-12-29	8.64	8.77	8.57	8.68	1405775
2016-12-30	8.71	8.99	8.60	8.79	3289121
2017-01-03	9.00	9.12	8.50	8.56	3723393
2017-01-04	8.57	9.25	8.57	9.17	4755125
2017-01-05	9.13	9.18	8.70	8.82	3814757
2017-01-06	8.84	9.16	8.84	8.94	4372694
2017-01-09	9.01	9.49	8.88	9.40	4939655
2017-01-10	9.81	9.88	9.29	9.75	5285728
2017-01-11	9.95	9.96	9.07	9.42	5989379
2017-01-12	9.40	10.15	9.26	10.11	7609646
2017-01-13	10.17	11.22	10.17	10.87	11135358
2017-01-17	10.90	11.28	10.51	11.24	8667758
2017-01-18	11.15	11.65	11.04	11.25	6194287
2017-01-19	11.29	11.30	11.01	11.19	4791280
2017-01-20	11.17	11.45	11.04	11.36	3419474
2017-01-23	11.37	11.65	11.11	11.18	3855721
2017-01-24	11.15	11.21	10.71	11.07	4144523
2017-01-25	11.13	11.15	10.95	11.08	4134890
2017-01-26	11.10	11.15	10.84	11.05	2685227
2017-01-27	11.09	11.23	10.97	11.19	1989168
2017-01-30	10.77	10.84	10.16	10.61	5248291
2017-01-31	10.53	10.97	10.35	10.87	3894119
2017-02-01	10.81	11.05	10.60	10.70	3402351
2017-02-02	10.70	10.92	10.59	10.87	2551073
2017-02-03	10.60	10.83	10.42	10.76	3954430
2017-02-06	10.76	11.00	10.60	10.63	3190208
2017-02-07	10.67	10.79	10.51	10.53	2293213
2017-02-08	10.51	10.97	10.40	10.70	4936162
2017-02-09	11.01	12.60	10.81	12.56	10825855
2017-02-10	12.92	13.40	11.79	11.99	9622826
2017-02-13	12.03	12.23	11.75	11.77	4294020
2017-02-14	11.77	12.11	11.66	12.00	3914600
2017-02-15	12.00	12.13	11.85	11.95	5533806
2017-02-16	12.00	12.00	10.95	11.18	5223481
2017-02-17	11.20	11.43	11.07	11.37	2443941
2017-02-21	11.46	11.53	10.83	10.88	3105339
2017-02-22	10.83	11.05	10.71	10.74	2339974
2017-02-23	10.75	10.85	10.31	10.36	2670413
2017-02-24	10.37	10.77	10.31	10.56	1983018
2017-02-27	10.50	11.51	10.50	11.43	4098759
2017-02-28	11.40	11.53	11.01	11.50	5795772
2017-03-01	11.65	12.05	11.47	11.69	5060452
2017-03-02	11.69	11.97	11.47	11.54	3263199
2017-03-03	11.51	11.83	11.43	11.76	3903110
2017-03-06	11.76	11.82	11.45	11.68	2875805
2017-03-07	11.64	11.82	11.45	11.63	2318162
2017-03-08	11.65	12.15	11.51	11.62	4724302
2017-03-09	11.65	11.73	11.36	11.42	2727038
2017-03-10	11.41	11.57	10.86	10.99	4546682
2017-03-13	10.97	11.50	10.93	11.44	3150399
2017-03-14	11.40	11.43	10.88	11.00	2722781
2017-03-15	11.05	11.38	10.84	10.91	3925422
2017-03-16	10.95	11.03	10.64	10.74	2927986
2017-03-17	10.69	10.69	10.25	10.56	9270386
2017-03-20	9.46	10.31	8.93	10.07	15174315
2017-03-21	9.99	10.00	9.08	9.13	6526849
2017-03-22	9.09	9.78	9.05	9.38	6361630
2017-03-23	9.38	9.43	9.07	9.22	4592245
2017-03-24	9.24	9.58	9.16	9.46	3177080
2017-03-27	9.34	9.60	9.15	9.39	3118230
2017-03-28	9.37	9.46	9.20	9.30	2422948
2017-03-29	9.29	9.37	9.05	9.11	2403472
2017-03-30	9.11	9.13	8.77	9.08	4073761
2017-03-31	9.07	9.07	8.82	8.94	3847844
2017-04-03	8.96	9.07	8.81	8.88	4381405
2017-04-04	8.81	8.94	8.74	8.81	2498931
2017-04-05	8.79	9.02	8.47	8.48	2836762
2017-04-06	8.48	8.57	8.24	8.49	3747322
2017-04-07	8.48	8.60	8.34	8.54	3129712
2017-04-10	8.55	8.60	8.41	8.46	2131109
2017-04-11	8.44	8.54	8.25	8.43	2288763
2017-04-12	8.43	8.50	8.28	8.36	2048132
2017-04-13	8.33	8.58	8.32	8.46	2659032
2017-04-17	8.46	8.54	8.30	8.34	2214841
2017-04-18	8.27	8.29	7.92	7.93	2691492
2017-04-19	8.00	8.32	7.84	8.05	4513544
2017-04-20	8.12	8.42	8.04	8.40	2742192
2017-04-21	8.35	8.47	8.19	8.25	2386035
2017-04-24	8.33	8.47	8.16	8.35	1929499
2017-04-25	8.43	8.98	8.40	8.81	2726588
2017-04-26	8.81	8.84	8.59	8.67	2116144
2017-04-27	8.68	8.75	8.59	8.70	1734729
2017-04-28	8.68	8.80	8.50	8.67	1600079
2017-05-01	8.71	8.78	8.59	8.76	1775289
2017-05-02	8.70	8.78	7.08	7.36	14808003
2017-05-03	7.88	8.08	7.62	7.73	6638595
2017-05-04	7.73	7.85	7.27	7.35	6891249
2017-05-05	7.33	7.37	7.06	7.18	3052582
2017-05-08	7.41	7.41	6.85	6.96	7446678
2017-05-09	6.95	7.04	6.73	7.02	6158332
2017-05-10	7.88	9.24	7.81	8.43	17477090
2017-05-11	8.38	8.42	7.83	8.15	4828965
2017-05-12	8.04	8.43	8.00	8.32	3203912
2017-05-15	8.33	8.41	8.15	8.22	2605486
2017-05-16	8.30	8.36	8.07	8.25	2922809
2017-05-17	8.15	8.15	7.78	7.86	2522116
2017-05-18	7.88	8.20	7.83	8.14	3820459
2017-05-19	8.16	8.26	7.91	8.24	2797347
2017-05-22	8.23	8.47	8.06	8.46	2996190
2017-05-23	8.46	8.51	8.22	8.39	1714919
2017-05-24	8.36	8.51	8.20	8.34	1688938
2017-05-25	8.41	8.43	8.19	8.27	2038329
2017-05-26	8.22	8.25	8.10	8.16	1539012
2017-05-30	8.57	8.60	7.80	7.86	4563244
2017-05-31	8.08	8.10	7.51	7.58	5625521
2017-06-01	7.57	7.98	7.56	7.74	4075312
2017-06-02	7.77	8.19	7.73	8.18	2762922
2017-06-05	8.59	8.60	7.87	7.99	3854578
2017-06-06	7.85	7.94	7.61	7.66	3572287
2017-06-07	7.66	7.78	7.52	7.69	2402960
2017-06-08	7.62	7.94	7.62	7.81	1680806
2017-06-09	7.83	7.94	7.63	7.68	3437849
2017-06-12	7.66	7.80	7.52	7.78	2329507
2017-06-13	7.80	7.92	7.72	7.84	1936904
2017-06-14	7.81	7.88	7.57	7.81	2263469
2017-06-15	7.74	7.86	7.61	7.62	1335001
2017-06-16	7.51	7.62	7.43	7.52	4008025
2017-06-19	7.55	7.87	7.50	7.73	3012783
2017-06-20	7.77	8.66	7.72	8.35	4166716
2017-06-21	8.44	8.99	8.32	8.99	4645795
2017-06-22	9.00	9.10	8.66	8.76	3521175
2017-06-23	8.76	9.10	8.59	9.07	7402869
2017-06-26	9.17	9.18	8.82	9.02	2489652
2017-06-27	9.02	9.09	8.43	8.47	2198177
2017-06-28	8.55	8.62	8.34	8.56	1982006
2017-06-29	8.65	8.70	8.32	8.45	2159687
2017-06-30	8.42	8.51	8.26	8.37	2090366
2017-07-03	8.38	8.75	8.38	8.70	1429908
2017-07-05	8.88	9.05	8.54	8.99	3888334
2017-07-06	8.93	9.06	8.64	8.73	2634600
2017-07-07	8.74	8.81	8.25	8.35	2736924
2017-07-10	8.31	8.35	8.00	8.15	2065095
2017-07-11	8.10	8.32	8.03	8.13	2409444
2017-07-12	8.22	8.30	8.11	8.24	1735723
2017-07-13	8.26	8.55	7.93	8.40	2514750
2017-07-14	8.38	8.63	8.27	8.60	1657121
2017-07-17	8.62	8.75	8.49	8.51	1305343
2017-07-18	8.64	8.64	8.44	8.50	2282265
2017-07-19	8.57	8.70	8.37	8.47	2777895
2017-07-20	8.47	8.66	8.31	8.38	2462493
2017-07-21	8.48	8.49	8.15	8.24	2105088
2017-07-24	8.23	8.23	7.62	7.80	3719355
2017-07-25	7.85	7.96	7.69	7.86	2882103
2017-07-26	7.86	7.94	7.73	7.77	1479888
2017-07-27	7.78	7.83	7.45	7.49	3733750
2017-07-28	7.45	7.75	7.33	7.72	2543390
2017-07-31	7.71	7.72	7.43	7.51	1650524
2017-08-01	7.57	7.59	7.27	7.41	3110432
2017-08-02	7.41	7.51	7.17	7.31	2094954
2017-08-03	7.33	7.57	7.15	7.50	1779585
2017-08-04	7.55	8.24	7.47	8.11	2593039
2017-08-07	8.04	8.20	7.90	8.11	1886229
2017-08-08	8.09	8.14	7.85	7.90	2599550
2017-08-09	8.23	8.88	7.92	8.66	5253441
2017-08-10	8.74	8.81	8.11	8.34	4297462
2017-08-11	8.39	8.66	8.26	8.62	3390528
2017-08-14	8.65	9.03	8.56	9.01	2870139
2017-08-15	8.95	9.08	8.62	8.94	2564450
2017-08-16	8.91	9.02	8.84	8.98	1960024
2017-08-17	8.95	9.07	8.78	8.78	2115168
2017-08-18	8.75	8.86	8.65	8.77	1604981
2017-08-21	8.76	8.87	8.50	8.65	1721090
2017-08-22	8.69	9.05	8.68	9.01	3362889
2017-08-23	8.94	10.00	8.89	9.54	5685515
2017-08-24	9.50	10.11	9.42	9.99	5694888
2017-08-25	10.02	10.05	9.21	9.22	5200374
2017-08-28	9.51	9.64	9.21	9.57	3400401
2017-08-29	9.40	9.59	9.33	9.39	2805233
2017-08-30	9.42	9.46	9.15	9.19	2534759
2017-08-31	9.27	9.91	9.19	9.68	4162873
2017-09-01	9.74	9.89	9.51	9.85	3544406
2017-09-05	9.84	10.07	9.65	9.80	3066919
2017-09-06	9.87	10.09	9.35	9.86	5273811
2017-09-07	9.81	10.31	9.73	10.27	4316684
2017-09-08	10.27	12.03	10.15	10.98	19001760
2017-09-11	11.81	11.93	10.45	10.53	17190338
2017-09-12	10.99	11.00	9.60	9.97	11709184
2017-09-13	10.03	10.61	10.00	10.53	6287537
2017-09-14	9.65	10.86	9.65	10.80	7097093
2017-09-15	11.17	11.34	10.75	10.82	21720517
2017-09-18	10.81	11.37	10.56	11.29	7516202
2017-09-19	11.29	11.69	11.21	11.52	5220831
2017-09-20	11.55	11.74	11.28	11.60	5245595
2017-09-21	11.66	11.81	11.44	11.47	3376170
2017-09-22	11.44	11.50	11.16	11.32	2932588
2017-09-25	11.17	11.56	11.17	11.32	2849764
2017-09-26	11.29	11.42	11.19	11.29	2398310
2017-09-27	11.27	12.32	11.27	12.16	6888935
2017-09-28	12.10	12.46	11.93	12.25	4653164
2017-09-29	12.34	12.47	12.17	12.30	3400761
2017-10-02	12.31	12.68	12.20	12.45	3004431
2017-10-03	12.33	12.44	11.87	12.31	3283113
2017-10-04	12.29	12.49	12.04	12.38	1748456
2017-10-05	12.35	12.43	12.21	12.43	1438138
2017-10-06	12.35	12.46	12.26	12.32	1390097
2017-10-09	12.31	12.40	12.10	12.30	1530262
2017-10-10	12.33	12.35	12.16	12.30	1970567
2017-10-11	12.33	12.40	12.20	12.29	2231222
2017-10-12	12.21	12.45	12.12	12.44	3237185
2017-10-13	12.41	12.50	12.24	12.36	2027898
2017-10-16	12.24	12.52	12.02	12.07	3223499
2017-10-17	12.07	12.12	11.68	11.70	2023111
2017-10-18	11.79	11.89	11.68	11.71	1465418
2017-10-19	11.70	11.70	11.10	11.34	2783074
2017-10-20	11.43	11.43	11.08	11.08	1791018
2017-10-23	11.00	11.04	10.70	10.74	4095814
2017-10-24	10.86	10.95	10.37	10.45	3536394
2017-10-25	10.42	10.46	10.23	10.26	2240091
2017-10-26	10.16	10.51	10.03	10.47	3726589
2017-10-27	9.98	10.92	9.98	10.91	3253136
2017-10-30	10.80	11.06	10.52	10.66	3165094
2017-10-31	10.50	10.87	10.25	10.45	5363906
2017-11-01	10.53	11.06	10.44	10.47	6089516
2017-11-02	10.50	11.05	10.47	10.84	2624752
2017-11-03	10.84	11.13	10.68	11.13	1777099
2017-11-06	11.12	11.43	11.10	11.21	1793814
2017-11-07	11.24	11.55	11.19	11.46	1733171
2017-11-08	11.41	11.55	10.87	11.17	3483505
2017-11-09	11.14	11.32	10.77	10.82	3077578
2017-11-10	10.78	11.05	10.67	11.00	1840675
2017-11-13	11.05	11.08	10.54	10.61	2252246
2017-11-14	10.62	10.81	10.21	10.44	3444551
2017-11-15	10.34	11.38	10.26	11.16	3320817
2017-11-16	11.19	11.86	11.11	11.18	3384818
2017-11-17	11.35	11.91	11.34	11.52	6097087
2017-11-20	11.38	11.46	11.25	11.28	1694517
2017-11-21	11.27	11.34	11.16	11.21	2648972
2017-11-22	11.09	11.45	10.96	11.33	2755377
2017-11-24	11.41	11.62	11.35	11.48	1245636
2017-11-27	11.52	11.63	11.29	11.47	2899304
2017-11-28	11.49	11.50	11.15	11.41	2145146
2017-11-29	11.34	11.62	10.85	10.88	2478615
2017-11-30	10.96	11.30	10.80	11.25	2714836
2017-12-01	11.20	11.52	10.84	11.15	2286185
2017-12-04	11.28	11.58	10.77	10.78	2785233
2017-12-05	10.88	11.08	10.77	10.78	4313061
2017-12-06	10.80	10.93	10.36	10.58	2219182
2017-12-07	10.61	10.83	10.44	10.80	1891939
2017-12-08	10.75	11.40	10.68	11.25	2551438
2017-12-11	11.34	11.56	11.03	11.07	2283906
2017-12-12	11.09	11.20	10.68	10.82	2237600
2017-12-13	10.92	11.72	10.85	11.49	3214642
2017-12-14	11.49	11.60	11.12	11.12	2633869
2017-12-15	11.15	11.19	10.74	10.92	7998405
2017-12-18	10.98	11.01	10.54	10.80	2951106
2017-12-19	11.00	11.15	10.65	10.87	3976231
2017-12-20	10.91	10.99	10.70	10.93	1731184
2017-12-21	10.92	11.41	10.79	11.20	2532053
2017-12-22	11.36	12.56	11.31	12.27	7947094
2017-12-26	12.30	12.68	12.05	12.51	2837582
2017-12-27	12.48	12.89	12.29	12.73	2242306
2017-12-28	12.78	13.03	12.67	12.97	1733969
2017-12-29	13.00	13.17	12.80	12.80	2913374
2018-01-02	12.80	13.77	12.80	13.55	6187428
2018-01-03	13.82	14.13	13.53	13.58	3836311
2018-01-04	13.63	13.78	13.32	13.32	2848292
2018-01-05	13.37	13.50	13.09	13.17	2122382
2018-01-08	13.17	13.30	12.09	12.59	5015521
2018-01-09	12.62	13.78	12.52	13.55	5807546
2018-01-10	13.45	14.00	13.03	13.98	2586151
2018-01-11	14.00	14.40	13.76	13.95	3883470
2018-01-12	13.94	14.06	13.57	13.71	2979469
2018-01-16	13.73	13.82	12.82	12.97	2852277
2018-01-17	12.94	13.41	12.89	13.19	4508656
2018-01-18	13.13	13.20	12.62	12.88	2902264
2018-01-19	12.87	13.26	12.65	13.14	2224862
2018-01-22	14.96	16.00	14.26	15.56	17645948
2018-01-23	15.60	16.36	15.25	15.50	7055232
2018-01-24	15.06	15.62	14.92	15.01	5887977
2018-01-25	15.10	15.26	14.37	14.75	5104284
2018-01-26	14.77	15.00	14.39	14.39	3478093
2018-01-29	14.42	15.67	14.42	15.07	4077322
2018-01-30	14.77	14.94	14.08	14.76	4682235
2018-01-31	14.81	15.06	14.71	14.82	3127601
2018-02-01	14.77	15.43	14.47	15.34	3141782
2018-02-02	15.11	15.30	14.66	14.88	3152553
2018-02-05	14.25	15.11	14.09	14.09	4232268
2018-02-06	14.50	16.75	14.30	16.28	10514096
2018-02-07	16.48	17.98	16.17	17.55	9639051
2018-02-08	17.64	18.24	16.85	16.87	8204089
2018-02-09	17.10	17.31	16.01	17.03	5532717
2018-02-12	17.03	17.79	16.76	17.56	5094994
2018-02-13	17.43	17.45	16.43	16.59	3127949
2018-02-14	16.50	17.24	16.40	17.15	4230972
2018-02-15	17.40	17.50	16.77	17.25	2744022
2018-02-16	17.20	17.77	16.90	16.98	2791863
2018-02-20	16.90	17.63	16.90	17.19	3339386
2018-02-21	17.16	18.17	17.11	17.66	3239495
2018-02-22	17.90	18.30	17.69	17.89	3670899
2018-02-23	17.92	18.17	17.31	18.15	2594376
2018-02-26	18.37	18.60	17.69	17.76	2381172
2018-02-27	17.75	18.04	17.54	17.62	2067935
2018-02-28	17.63	17.99	17.25	17.32	2345870
2018-03-01	17.41	17.74	17.16	17.66	3180508
2018-03-02	17.49	17.99	17.31	17.96	2345523
2018-03-05	17.94	18.28	17.75	18.24	2562397
2018-03-06	18.24	18.61	17.72	18.18	2170121
2018-03-07	17.99	18.43	17.88	18.40	2709121
2018-03-08	18.50	18.78	17.91	18.09	2102789
2018-03-09	18.10	18.11	17.51	18.05	2429162
2018-03-12	18.19	18.27	17.62	18.00	2162572
2018-03-13	18.03	18.11	17.47	17.51	2528001
2018-03-14	17.63	17.73	17.27	17.59	1949221
2018-03-15	17.57	17.65	17.28	17.49	1714019
2018-03-16	17.47	17.52	16.65	16.83	6783105
2018-03-19	16.75	16.88	16.08	16.44	3254828
2018-03-20	16.50	17.13	16.40	16.76	2572401
2018-03-21	16.76	17.05	16.61	16.80	2971525
2018-03-22	16.71	17.26	16.34	16.35	3162276
2018-03-23	16.37	17.06	16.22	16.50	2289724
2018-03-26	16.77	17.42	16.77	17.29	2760425
2018-03-27	17.25	17.29	15.72	15.83	2673476
2018-03-28	15.86	16.48	15.29	16.28	2750157
2018-03-29	16.32	16.68	16.02	16.32	2788204
2018-04-02	16.31	16.43	15.18	15.26	2800226
2018-04-03	15.37	15.64	15.08	15.39	2753585
2018-04-04	15.05	16.03	14.89	15.95	2295620
2018-04-05	16.05	16.05	14.89	15.30	3914800
2018-04-06	15.13	15.31	14.77	14.94	1949343
2018-04-09	15.05	15.60	14.30	14.39	3796475
2018-04-10	14.62	15.24	14.55	15.02	3569226
2018-04-11	14.98	15.21	14.66	14.71	2444154
2018-04-12	14.79	15.57	14.66	15.56	2383490
2018-04-13	15.57	15.57	14.78	15.16	1988797
2018-04-16	15.25	15.35	14.92	15.02	1287608
2018-04-17	15.12	15.61	15.06	15.49	1654022
2018-04-18	15.53	15.53	14.91	15.29	1764706
2018-04-19	15.13	15.42	14.40	14.44	2902702
2018-04-20	14.36	14.65	14.08	14.09	2228096
2018-04-23	14.15	14.48	14.05	14.17	1721079
2018-04-24	14.26	14.41	13.69	13.81	2002901
2018-04-25	13.75	14.00	13.46	13.83	1867238
2018-04-26	13.98	14.14	13.73	13.81	1490989
2018-04-27	13.89	14.09	13.70	14.01	1402774
2018-04-30	14.11	14.16	13.50	13.56	2388705
2018-05-01	13.62	14.16	13.56	13.88	2677041
2018-05-02	13.78	14.04	13.64	13.73	1311992
2018-05-03	13.73	13.96	13.45	13.49	1698889
2018-05-04	13.49	13.83	13.43	13.66	1864733
2018-05-07	13.79	14.19	13.74	14.07	2050708
2018-05-08	14.00	14.11	13.39	13.62	2267801
2018-05-09	13.82	14.10	12.80	13.69	3371106
2018-05-10	13.38	14.98	12.90	14.44	8644071
2018-05-11	14.37	15.10	14.18	15.04	3748716
2018-05-14	15.04	15.87	15.02	15.77	2779325
2018-05-15	15.60	15.73	15.17	15.36	2091085
2018-05-16	15.42	15.70	15.26	15.55	1900210
2018-05-17	15.60	15.80	15.38	15.75	1597553
2018-05-18	15.78	16.09	15.64	15.75	1944465
2018-05-21	15.78	16.00	15.27	15.32	2512380
2018-05-22	15.44	16.08	15.44	15.68	2298687
2018-05-23	15.53	16.06	15.53	15.76	2044848
2018-05-24	15.71	16.02	15.57	15.64	1511823
2018-05-25	15.58	15.93	15.38	15.89	1305354
2018-05-29	15.82	16.22	15.65	15.84	1322770
2018-05-30	15.97	16.22	15.86	16.04	1723844
2018-05-31	16.08	16.52	16.02	16.35	2063928
2018-06-01	16.49	17.10	16.33	16.99	2523529
2018-06-04	17.41	17.62	15.53	16.51	5316741
2018-06-05	16.45	17.40	16.29	17.35	3021789
2018-06-06	17.44	17.86	17.08	17.85	2167454
2018-06-07	17.85	17.93	17.32	17.77	2089443
2018-06-08	17.77	18.33	17.51	18.09	3136279
2018-06-11	18.09	18.12	17.36	17.83	2009937
2018-06-12	17.87	18.58	17.53	18.32	3099181
2018-06-13	18.34	18.76	17.78	17.79	2983470
2018-06-14	17.91	18.12	17.72	18.00	2377837
2018-06-15	17.96	18.48	17.86	17.93	3454861
2018-06-18	17.90	18.15	17.36	17.50	2973722
2018-06-19	17.30	19.02	17.15	19.00	4207701
2018-06-20	19.21	20.18	18.85	19.99	5476438
2018-06-21	19.89	20.21	19.23	19.55	4646493
2018-06-22	19.75	19.88	18.86	19.37	4239240
2018-06-25	19.58	19.62	18.76	18.90	3238827
2018-06-26	19.00	19.29	18.41	18.50	2746266
2018-06-27	18.51	19.78	17.35	17.60	5548750
2018-06-28	17.66	17.89	16.15	16.90	5337494
2018-06-29	17.15	17.16	16.43	16.78	4309417
2018-07-02	16.41	17.07	16.36	16.57	2074584
2018-07-03	16.53	17.22	15.95	17.10	2045545
2018-07-05	17.05	17.61	16.88	17.40	2075426
2018-07-06	17.53	18.09	17.40	18.03	2939574
2018-07-09	18.13	18.18	17.25	17.48	2257946
2018-07-10	17.50	17.69	17.03	17.06	1474288
2018-07-11	16.92	17.28	16.66	17.08	2071960
2018-07-12	17.21	17.39	17.03	17.12	1916671
2018-07-13	17.18	17.60	17.00	17.07	1671056
2018-07-16	17.10	17.30	16.76	17.03	1513808
2018-07-17	16.94	17.50	16.93	17.06	1978257
2018-07-18	17.07	17.07	16.43	16.89	1975053
2018-07-19	16.82	17.23	16.65	17.08	1325902
2018-07-20	17.12	17.37	16.89	16.98	1098720
2018-07-23	16.89	16.98	16.25	16.33	2507150
2018-07-24	16.44	16.66	15.84	16.03	2261533
2018-07-25	16.04	16.41	15.85	16.22	1976731
2018-07-26	16.00	16.91	16.00	16.34	1824565
2018-07-27	16.34	16.46	14.95	15.08	3060859
2018-07-30	15.04	15.23	14.70	14.87	2449552
2018-07-31	14.95	15.57	14.95	15.39	2470777
2018-08-01	15.34	15.99	15.22	15.48	2339546
2018-08-02	15.46	15.65	15.32	15.51	1449081
2018-08-03	15.55	15.61	14.97	15.12	1554957
2018-08-06	15.09	15.40	14.96	15.07	1339232
2018-08-07	16.15	16.37	14.96	15.11	3521491
2018-08-08	15.06	15.19	14.80	15.03	1629222
2018-08-09	15.01	15.33	14.91	14.93	1188207
2018-08-10	14.89	15.16	14.76	14.80	1357768
2018-08-13	14.81	14.95	14.51	14.65	1951811
2018-08-14	14.50	15.30	13.58	14.27	4667361
2018-08-15	13.92	14.17	13.64	13.73	3237343
2018-08-16	13.91	14.37	13.68	14.21	2830952
2018-08-17	14.10	14.25	13.77	14.10	2693849
2018-08-20	14.07	14.07	13.31	13.38	3756987
2018-08-21	13.46	13.97	13.44	13.86	2595052
2018-08-22	13.87	14.29	13.83	14.27	1927929
2018-08-23	14.27	14.53	13.97	14.14	1856608
2018-08-24	14.14	14.30	14.03	14.23	1482770
2018-08-27	14.31	14.54	14.22	14.53	1825827
2018-08-28	14.51	15.09	14.50	15.05	2217136
2018-08-29	15.10	15.42	14.97	15.38	2062567
2018-08-30	15.36	15.71	15.33	15.47	2288831
2018-08-31	15.44	15.60	15.29	15.57	1387939
2018-09-04	15.50	15.55	15.10	15.27	2035643
2018-09-05	15.18	15.26	14.84	14.97	1794041
2018-09-06	15.00	15.00	14.33	14.49	2517758
2018-09-07	14.45	14.69	14.27	14.48	1457902
2018-09-10	14.56	14.56	14.10	14.40	1606220
2018-09-11	14.35	14.39	14.00	14.03	2162316
2018-09-12	14.02	14.15	13.78	13.85	1914435
2018-09-13	13.98	14.21	13.73	13.84	1445135
2018-09-14	13.79	13.94	13.56	13.85	1492019
2018-09-17	13.90	13.97	13.57	13.73	1636393
2018-09-18	14.07	14.89	13.98	14.67	2825700
2018-09-19	14.60	14.97	14.52	14.77	1464023
2018-09-20	14.79	14.98	14.52	14.89	1775485
2018-09-21	14.82	15.31	14.70	15.30	5160336
2018-09-24	15.18	15.31	14.61	14.72	3035666
2018-09-25	14.75	15.26	14.58	15.18	2387029
2018-09-26	15.33	15.53	14.87	14.90	2335228
2018-09-27	14.88	14.92	14.65	14.76	1609712
2018-09-28	14.78	15.39	14.61	15.20	2406207
2018-10-01	15.23	15.65	15.02	15.31	1860319
2018-10-02	15.32	15.59	14.67	14.74	2748012
2018-10-03	14.78	15.68	14.70	15.65	2088792
2018-10-04	15.50	15.76	15.00	15.06	2070629
2018-10-05	15.10	15.12	13.48	13.98	4906836
2018-10-08	13.94	14.19	13.25	13.67	1653097
2018-10-09	13.56	13.84	13.30	13.43	1774680
2018-10-10	13.37	13.55	12.89	12.92	2489405
2018-10-11	12.82	13.31	12.56	13.12	2560177
2018-10-12	13.28	13.98	13.17	13.66	2491662
2018-10-15	13.67	13.97	13.44	13.76	2098964
2018-10-16	13.93	15.48	13.79	15.40	4525920
2018-10-17	15.22	15.26	14.63	15.06	2594952
2018-10-18	15.04	15.96	14.83	15.46	4941323
2018-10-19	15.49	15.66	15.01	15.15	2326220
2018-10-22	15.22	15.30	14.38	14.86	2188168
2018-10-23	14.49	15.08	14.24	14.85	2164937
2018-10-24	14.90	15.00	13.67	13.70	3195422
2018-10-25	13.78	14.83	13.66	14.55	2685849
2018-10-26	14.25	14.78	14.12	14.56	2503674
2018-10-29	14.82	15.28	14.12	14.43	2210642
2018-10-30	15.00	15.99	14.54	15.04	5923136
2018-10-31	15.29	16.55	15.02	16.20	6553320
2018-11-01	16.33	17.04	16.30	16.80	4428152
2018-11-02	16.93	17.29	16.34	16.47	2923796
2018-11-05	16.53	16.60	16.09	16.45	2981403
2018-11-06	16.65	17.20	16.41	16.77	2898832
2018-11-07	16.82	17.31	16.79	17.11	3574100
2018-11-08	17.09	17.47	17.00	17.36	2905784
2018-11-09	17.22	17.36	16.36	16.73	2233716
2018-11-12	16.67	16.67	15.10	15.10	2622851
2018-11-13	15.28	15.44	14.62	14.71	2357797
2018-11-14	14.92	15.18	14.45	14.53	2179484
2018-11-15	14.45	15.93	14.35	15.71	2962959
2018-11-16	15.54	16.68	15.42	16.38	2835060
2018-11-19	16.21	16.25	15.00	15.22	2757686
2018-11-20	14.89	15.57	14.60	15.25	2479554
2018-11-21	15.35	15.83	15.08	15.61	1458029
2018-11-23	15.45	16.07	15.44	15.64	761088
2018-11-26	15.88	16.17	15.49	15.93	1507113
2018-11-27	15.84	15.96	15.51	15.66	1454498
2018-11-28	15.75	16.31	15.51	16.30	1942967
2018-11-29	16.17	16.34	15.55	15.57	2156732
2018-11-30	15.55	15.95	15.38	15.93	1931864
2018-12-03	16.00	16.75	16.00	16.69	3202203
2018-12-04	16.67	16.78	15.46	15.52	2727182
2018-12-06	15.26	16.03	15.13	15.90	2134559
2018-12-07	15.85	15.96	15.20	15.21	1670058
2018-12-10	15.23	15.49	14.82	15.43	1742058
2018-12-11	15.62	15.95	15.26	15.45	1215810
2018-12-12	15.87	16.32	15.76	16.14	2136734
2018-12-13	16.17	16.34	15.37	15.86	3115650
2018-12-14	15.71	16.34	15.50	15.97	2435280
2018-12-17	15.83	16.43	15.48	15.55	3118787
2018-12-18	15.67	15.75	14.94	15.13	3381108
2018-12-19	15.17	15.53	14.45	14.69	3290997
2018-12-20	14.58	14.72	13.48	14.25	3880028
2018-12-21	14.29	14.42	13.55	13.59	5679906
2018-12-24	13.37	13.68	13.06	13.38	1095145
2018-12-26	13.42	14.49	13.37	14.43	2381835
2018-12-27	14.14	14.45	13.80	14.44	2163628
2018-12-28	14.50	14.65	13.89	13.96	2289847
2018-12-31	14.12	14.45	14.03	14.25	1496080
2019-01-02	14.05	15.11	13.81	14.90	3083643
2019-01-03	14.98	15.60	14.67	14.70	3801189
2019-01-04	14.96	15.77	14.84	15.70	3123736
2019-01-07	16.09	17.96	16.09	17.09	5464139
2019-01-08	17.17	17.72	16.92	17.55	4350885
2019-01-09	17.55	17.70	17.26	17.29	1636439
2019-01-10	17.23	17.96	16.94	17.75	2558434
2019-01-11	17.70	17.95	17.53	17.71	1544284
2019-01-14	17.55	17.65	17.05	17.07	2334085
2019-01-15	18.17	18.19	16.78	17.31	4901217
2019-01-16	17.28	17.50	16.77	16.82	2041538
2019-01-17	17.14	17.63	16.92	17.45	3791557
2019-01-18	17.45	18.00	17.31	17.53	2710223
2019-01-22	17.33	17.39	16.73	17.02	2299171
2019-01-23	17.04	17.28	16.61	17.17	3031673
2019-01-24	17.12	17.76	16.97	17.68	2633765
2019-01-25	17.79	18.20	17.48	17.90	2687982
2019-01-28	17.50	17.95	17.43	17.87	2172413
2019-01-29	17.84	18.16	17.57	17.78	2627733
2019-01-30	17.98	18.49	17.70	18.47	3191171
2019-01-31	18.47	18.72	18.27	18.67	2788730
2019-02-01	18.60	19.26	18.45	19.20	4286312
2019-02-04	19.41	19.41	18.42	18.89	7227561
2019-02-05	19.65	21.15	19.41	20.96	14306599
2019-02-06	20.00	21.31	19.81	21.29	7774469
2019-02-07	21.50	22.80	21.23	21.56	8870642
2019-02-08	21.57	21.87	21.32	21.81	4157555
2019-02-11	21.82	22.25	20.97	21.00	7334546
2019-02-12	21.28	21.67	21.03	21.37	3471317
2019-02-13	21.50	21.90	21.16	21.22	3331968
2019-02-14	21.18	22.10	21.18	22.04	3698156
2019-02-15	22.21	23.19	22.06	23.13	4743752
2019-02-19	23.13	23.31	22.77	23.10	3449726
2019-02-20	23.25	23.51	22.97	23.17	4016001
2019-02-21	23.04	23.24	22.28	22.71	2563548
2019-02-22	22.94	23.76	22.84	23.24	3726540
2019-02-25	23.52	23.76	23.16	23.49	3504362
2019-02-26	23.33	23.55	22.82	23.25	2433678
2019-02-27	23.17	23.65	23.01	23.37	2249035
2019-02-28	23.36	23.48	22.83	22.94	3120795
2019-03-01	23.20	23.46	22.94	23.33	3450586
2019-03-04	23.41	23.78	23.28	23.66	3976846
2019-03-05	23.68	23.78	23.16	23.22	3332085
2019-03-06	23.22	23.31	22.16	22.17	3168440
2019-03-07	22.20	22.50	21.62	22.14	2496018
2019-03-08	21.80	22.09	21.37	21.82	2903439
2019-03-11	21.93	22.75	21.76	22.74	2762423
2019-03-12	22.83	23.55	22.68	23.39	2730017
2019-03-13	23.53	24.03	23.36	24.01	3257927
2019-03-14	24.06	24.56	23.20	24.05	4873866
2019-03-15	24.05	24.12	23.46	23.64	4608657
2019-03-18	23.64	23.84	23.28	23.74	1652354
2019-03-19	23.78	24.50	23.78	24.25	2202810
2019-03-20	24.20	24.76	24.04	24.45	2239338
2019-03-21	24.18	24.62	23.88	23.99	2498650
2019-03-22	23.83	23.95	22.47	22.49	3061214
2019-03-25	22.49	22.99	22.22	22.92	1812833
2019-03-26	23.00	23.60	22.94	23.57	2119094
2019-03-27	23.40	23.56	22.80	23.14	2042822
2019-03-28	23.26	23.75	23.10	23.74	1575811
2019-03-29	23.85	24.40	23.66	24.38	2145757
2019-04-01	24.55	25.05	24.50	24.60	2994152
2019-04-02	24.69	24.70	24.04	24.58	2378347
2019-04-03	24.82	24.87	24.46	24.85	1601814
2019-04-04	24.93	25.00	23.98	24.30	1607610
2019-04-05	24.41	24.62	24.04	24.44	3604605
2019-04-08	24.23	24.54	23.92	24.49	1890866
2019-04-09	24.38	24.84	24.12	24.16	1933350
2019-04-10	24.20	24.62	24.20	24.55	1256025
2019-04-11	24.51	24.67	23.81	23.87	1583343
2019-04-12	24.05	24.15	23.40	23.61	2177190
2019-04-15	23.69	24.07	23.54	23.59	1935076
2019-04-16	23.70	23.92	23.31	23.46	1739550
2019-04-17	23.62	23.62	22.30	22.35	3188083
2019-04-18	22.34	22.99	21.93	22.39	2677880
2019-04-22	22.25	22.67	22.11	22.32	2009933
2019-04-23	22.29	23.00	22.16	22.92	2428494
2019-04-24	23.00	23.10	22.55	22.80	1271448
2019-04-25	22.69	22.93	22.39	22.66	1167197
2019-04-26	22.75	23.36	22.66	23.29	2037621
2019-04-29	23.33	23.51	22.98	23.11	1564295
2019-04-30	23.08	23.23	22.53	22.61	2113735
2019-05-01	22.67	23.01	22.34	22.35	1826466
2019-05-02	22.25	22.59	21.74	22.58	2634801
2019-05-03	22.72	23.18	22.44	23.17	1705015
2019-05-06	22.65	23.16	22.40	23.11	2201327
2019-05-07	22.54	23.00	22.09	22.32	2883250
2019-05-08	22.45	22.75	22.00	22.66	1768908
2019-05-09	22.42	22.48	21.77	22.02	2408120
2019-05-10	21.84	22.27	21.56	21.80	3225883
2019-05-13	21.32	21.55	20.72	20.84	3227671
2019-05-14	20.95	21.95	20.91	21.56	2494890
2019-05-15	21.28	22.21	21.24	22.18	1732486
2019-05-16	22.46	22.73	21.50	21.83	4239778
2019-05-17	21.63	22.16	21.38	21.86	2329345
2019-05-20	21.64	21.65	20.93	20.96	2442679
2019-05-21	22.00	26.82	21.94	25.77	20305590
2019-05-22	25.95	26.37	25.33	25.55	5497029
2019-05-23	25.70	26.51	25.20	26.40	6155966
2019-05-24	26.39	27.28	26.39	27.09	4262180
2019-05-28	27.10	27.30	26.71	27.14	2480243
2019-05-29	26.94	26.99	26.07	26.27	2620488
2019-05-30	26.61	27.52	26.60	27.26	3014397
2019-05-31	26.78	27.41	26.40	26.42	2129576
2019-06-03	27.20	28.44	27.16	28.12	4309972
2019-06-04	28.42	28.61	28.02	28.59	3766281
2019-06-05	28.69	29.43	28.50	28.80	3000051
2019-06-06	28.72	29.07	28.35	28.78	2513791
2019-06-07	29.05	29.71	28.50	28.96	4786274
2019-06-10	29.16	29.81	29.16	29.33	2297243
2019-06-11	29.47	29.49	28.56	28.71	2745453
2019-06-12	28.97	29.37	28.64	29.08	2540622
2019-06-13	29.16	29.56	28.79	29.42	1817195
2019-06-14	29.54	29.74	29.06	29.59	1742725
2019-06-17	47.04	47.05	45.67	46.44	82862164
2019-06-18	46.39	46.90	46.39	46.58	19650312
2019-06-19	46.60	46.75	46.40	46.50	14979301
2019-06-20	46.60	46.68	46.42	46.55	12823767
2019-06-21	46.50	46.64	46.20	46.20	16044110
2019-06-24	46.28	46.44	46.16	46.23	9526732
2019-06-25	46.22	46.35	45.95	46.21	6735299
2019-06-26	46.20	46.26	46.02	46.12	4517208
2019-06-27	46.13	46.24	46.07	46.22	5730693
2019-06-28	46.15	46.36	46.00	46.33	11516750
2019-07-01	46.29	46.39	46.20	46.24	7148277
2019-07-02	46.26	46.50	46.24	46.50	5224798
2019-07-03	46.50	46.77	46.32	46.72	2337180
2019-07-05	46.66	46.97	46.59	46.87	3076664
2019-07-08	46.88	47.01	46.69	46.93	4150983
2019-07-09	46.80	47.00	46.55	46.82	5040268
2019-07-10	46.89	46.91	46.71	46.78	3560805
2019-07-11	46.72	46.92	46.72	46.82	3113703
2019-07-12	46.84	46.97	46.60	46.66	3414841
2019-07-15	46.78	46.84	46.41	46.42	4290981
2019-07-16	46.46	46.61	46.24	46.37	4116785
2019-07-17	46.37	46.53	46.22	46.26	3802786
2019-07-18	46.33	46.68	46.26	46.49	4535401
2019-07-19	46.45	46.66	46.34	46.49	4181757
2019-07-22	46.52	46.96	46.51	46.64	4195205
2019-07-23	46.75	46.98	46.64	46.82	4756193
2019-07-24	46.80	47.04	46.77	46.97	3359361
2019-07-25	47.13	47.13	46.86	46.92	5721099
2019-07-26	47.40	47.64	47.25	47.29	10228129
2019-07-29	47.96	47.98	47.84	47.85	20604596
2019-07-30	47.96	47.98	47.93	47.85	206498
2020-10-15	29.50	37.35	29.05	36.45	33963407
2020-10-16	37.45	41.94	36.64	38.95	12257931
2020-10-19	38.85	40.50	38.48	38.95	3539564
2020-10-20	39.28	40.73	37.25	38.50	2853178
2020-10-21	38.12	42.10	37.36	39.34	8694243
2020-10-22	38.98	44.44	38.03	43.94	3239954
2020-10-23	43.58	44.01	38.84	42.00	3298250
2020-10-26	41.05	41.73	38.40	39.50	1965400
2020-10-27	39.50	39.52	37.29	38.00	1637187
2020-10-28	36.67	38.75	35.55	37.46	1858854
2020-10-29	37.61	38.20	36.53	37.81	899113
2020-10-30	36.96	37.25	34.50	36.85	1181031
2020-11-02	37.74	38.50	36.46	36.78	993068
2020-11-03	37.14	38.50	36.52	37.57	2321886
2020-11-04	36.63	37.49	34.13	35.94	2016444
2020-11-05	37.33	42.49	36.67	39.34	2281591
2020-11-06	38.67	48.88	38.10	44.81	3274749
2020-11-09	44.25	45.70	38.39	42.00	2445184
2020-11-10	41.25	41.83	35.71	39.70	2271495
2020-11-11	40.16	41.19	38.85	39.16	588473
2020-11-12	39.15	39.63	37.07	37.63	693945
2020-11-13	38.55	40.59	37.67	38.47	813876
2020-11-16	39.00	40.00	38.56	39.32	789384
2020-11-17	39.50	40.36	38.71	40.05	854282
2020-11-18	40.34	44.27	40.25	41.97	1853162
2020-11-19	41.50	43.96	41.20	42.70	498723
2020-11-20	42.97	45.90	42.58	45.10	813764
2020-11-23	45.60	46.89	42.33	45.10	1083143
2020-11-24	45.67	50.99	43.27	46.20	1604001
2020-11-25	46.05	48.54	45.29	47.43	695016
2020-11-27	48.47	49.69	46.61	47.11	590007
2020-11-30	48.15	48.15	43.65	45.58	1008327
2020-12-01	42.56	43.35	40.27	40.60	2218971
2020-12-02	40.40	40.40	37.20	37.60	3028650
2020-12-03	37.50	38.45	35.65	35.85	12618849
2020-12-04	36.17	36.90	33.83	34.09	4500638
2020-12-07	35.00	35.94	33.46	35.18	3078922
2020-12-08	36.03	36.79	35.30	36.57	3813703
2020-12-09	37.75	38.24	35.68	36.12	3931858
2020-12-10	35.35	36.88	35.30	36.10	1867183
2020-12-11	36.25	37.00	35.27	36.47	1598002
2020-12-14	36.80	37.37	36.50	36.95	2398408
2020-12-15	37.05	38.88	36.04	38.64	2508178
2020-12-16	38.85	40.89	38.15	40.49	2643815
2020-12-17	40.90	42.09	39.69	41.91	2126885
2020-12-18	41.92	43.35	41.25	42.00	9525697
2020-12-21	41.02	43.74	40.05	43.08	1772643
2020-12-22	43.73	44.90	42.50	44.27	2446529
2020-12-23	44.95	46.30	44.77	45.10	2852828
2020-12-24	44.00	45.15	43.54	44.18	1311965
2020-12-28	44.31	46.87	42.95	43.41	2053148
2020-12-29	42.94	43.29	40.34	42.44	1880042
2020-12-30	42.27	43.61	42.07	43.47	2848064
2020-12-31	43.09	43.73	42.78	43.14	961321
2021-01-04	43.50	43.89	41.17	42.42	1564089
2021-01-05	42.09	43.90	41.06	41.91	1579870
2021-01-06	45.17	48.37	44.35	47.04	3490057
2021-01-07	48.65	51.47	48.65	49.70	2378583
2021-01-08	52.99	54.78	49.83	50.76	2550819
2021-01-11	47.64	52.03	46.78	51.00	1468671
2021-01-12	51.70	52.23	49.28	51.01	1530857
2021-01-13	50.78	51.28	49.41	49.50	1107334
2021-01-14	49.70	51.36	48.25	48.46	1579640
2021-01-15	48.42	48.60	45.02	45.93	1411741
2021-01-19	46.60	48.39	46.18	48.36	1339000
2021-01-20	49.88	50.47	47.62	48.20	1086424
2021-01-21	47.62	49.70	47.45	49.70	1102689
2021-01-22	49.32	51.05	48.42	51.05	1261321
2021-01-25	51.40	52.76	47.73	48.36	1664120
2021-01-26	48.64	48.99	45.73	45.91	1141895
2021-01-27	44.00	45.41	41.03	41.28	2261054
2021-01-28	43.62	43.65	41.31	42.26	1574849
2021-01-29	42.50	42.68	40.20	40.76	1421519
2021-02-01	41.70	42.25	40.05	41.03	1133292
2021-02-02	42.15	43.84	41.56	43.37	1988624
2021-02-03	44.11	44.25	42.15	43.08	895302
2021-02-04	43.75	45.32	42.80	43.98	1571022
2021-02-05	44.74	44.75	43.25	43.81	1010116
2021-02-08	43.95	45.09	43.05	43.89	1088559
2021-02-09	44.25	45.15	42.71	44.05	1465598
2021-02-10	44.16	45.58	43.29	44.12	1782385
2021-02-11	44.57	44.71	43.73	44.15	850633
2021-02-12	43.56	44.34	42.35	44.34	1085561
2021-02-16	45.00	46.30	43.30	43.47	1055378
2021-02-17	43.13	43.35	40.75	41.96	1612620
2021-02-18	41.00	41.10	39.10	40.53	1510300
2021-02-19	41.14	41.35	39.63	40.06	1437118
2021-02-22	39.69	41.16	37.25	38.50	2338230
2021-02-23	36.50	38.99	33.62	38.94	2018463
2021-02-24	39.16	40.36	38.15	39.44	1252343
2021-02-25	39.05	39.52	37.12	38.08	1972154
2021-02-26	38.10	38.63	36.29	37.08	1303488
2021-03-01	39.80	40.80	38.32	39.90	1615683
2021-03-02	40.00	40.81	37.80	38.10	1028427
2021-03-03	38.15	38.68	36.52	37.10	2131921
2021-03-04	36.59	37.44	34.01	35.55	1921172
2021-03-05	36.50	36.50	30.92	34.22	2781790
2021-03-08	33.59	35.18	32.76	33.30	1495631
2021-03-09	34.78	36.24	34.08	35.03	2218577
2021-03-10	34.13	35.75	31.85	33.52	4083632
2021-03-11	34.85	35.63	34.15	35.07	2073632
2021-03-12	33.97	35.18	33.60	34.56	1598891
2021-03-15	35.15	36.80	34.55	35.35	3110834
2021-03-16	35.78	37.49	34.38	35.94	2235848
2021-03-17	33.79	33.79	30.83	31.61	6494170
2021-03-18	31.71	31.96	29.21	29.64	5195813
2021-03-19	28.30	30.35	28.10	29.65	25613657
2021-03-22	29.83	30.49	29.55	30.00	3505257
2021-03-23	30.30	30.58	28.81	29.11	5225830
2021-03-24	29.26	29.82	27.56	27.65	5404536
2021-03-25	26.61	28.15	26.13	28.00	3810571
2021-03-26	28.10	29.04	27.29	28.46	3679309
2021-03-29	29.45	29.64	26.74	27.23	2296046
2021-03-30	27.00	29.25	26.27	29.21	2558866
2021-03-31	29.56	30.24	29.30	29.82	2108908
2021-04-01	30.36	30.56	29.62	30.02	2492540
2021-04-05	30.50	30.56	27.62	28.27	1755228
2021-04-06	28.42	29.45	28.30	29.29	1618131
2021-04-07	29.49	30.24	28.78	29.51	1613906
2021-04-08	29.58	30.22	28.90	30.22	1459993
2021-04-09	29.97	30.20	29.35	29.82	895838
2021-04-12	29.62	30.26	29.22	29.57	2216365
2021-04-13	29.68	29.80	28.74	29.10	1597239
2021-04-14	29.23	29.76	28.82	29.02	2191461
2021-04-15	29.16	29.45	26.42	26.66	3848141
2021-04-16	27.65	28.63	27.55	27.72	3865324
2021-04-19	27.73	27.94	26.33	26.64	1816900
2021-04-20	26.69	27.30	26.02	26.23	1407135
2021-04-21	26.00	27.70	25.71	27.62	1555408
2021-04-22	28.58	29.96	28.46	29.17	2990211
2021-04-23	29.30	29.47	28.84	29.37	1484541
2021-04-26	29.64	29.89	28.38	29.53	1028391
2021-04-27	30.23	31.00	29.65	30.63	2447561
2021-04-28	30.00	30.20	29.08	29.25	1417569
2021-04-29	29.45	29.73	28.58	29.44	1023869
2021-04-30	28.88	29.15	28.07	28.16	2221647
2021-05-03	28.62	28.62	27.06	27.34	978091
2021-05-04	26.79	26.79	25.35	25.54	2776259
2021-05-05	25.55	25.93	24.63	24.88	2294782
2021-05-06	24.69	25.36	23.60	25.35	2341548
2021-05-07	25.80	26.63	25.15	25.36	1568670
2021-05-10	25.09	25.80	24.36	24.88	1408297
2021-05-11	23.19	25.54	23.14	24.95	2280900
2021-05-12	17.92	18.30	13.22	13.46	42949817
2021-05-13	14.02	15.40	14.00	14.45	21736497
2021-05-14	14.44	14.59	13.75	14.23	9737741
2021-05-17	14.17	14.60	13.54	14.25	6590895
2021-05-18	14.20	14.24	13.85	14.00	4972457
2021-05-19	13.56	14.98	13.52	14.57	5571710
2021-05-20	14.69	15.46	14.56	15.24	5776647
2021-05-21	15.42	16.28	15.06	16.12	5379164
2021-05-24	16.22	16.24	15.32	15.56	4731166
2021-05-25	15.53	16.04	15.29	15.30	3028495
2021-05-26	15.33	16.24	15.33	15.87	3571609
2021-05-27	15.97	16.13	15.45	16.10	4019843
2021-05-28	16.31	16.74	16.14	16.30	5161765
2021-06-01	16.49	16.66	15.88	16.32	2126867
2021-06-02	16.29	16.39	15.76	15.80	2952345
2021-06-03	15.62	15.86	15.17	15.27	2371889
2021-06-04	15.16	15.45	14.96	15.03	2375332
2021-06-07	14.97	15.84	14.57	15.55	3389810
2021-06-08	15.75	16.89	15.60	16.35	3738119
2021-06-09	16.63	17.24	15.63	15.65	3204557
2021-06-10	15.61	16.79	15.45	16.33	5819414
2021-06-11	16.40	16.47	16.00	16.15	2332214
2021-06-14	16.34	16.41	15.82	16.09	2174875
2021-06-15	16.08	16.12	15.26	15.40	2636221
2021-06-16	15.43	16.14	15.40	16.05	4305473
2021-06-17	15.92	16.59	15.89	16.24	2981144
2021-06-18	16.23	16.45	15.81	16.21	5250930
2021-06-21	16.06	16.20	15.33	15.56	2875637
2021-06-22	15.50	15.83	15.36	15.65	2134748
2021-06-23	15.84	16.27	15.74	15.75	5955985
2021-06-24	15.91	16.02	15.50	15.64	2780141
2021-06-25	15.71	16.32	15.63	15.78	19216472
2021-06-28	16.05	16.84	15.93	16.57	3903150
2021-06-29	17.19	17.32	16.24	16.29	5173184
2021-06-30	16.18	16.18	15.58	15.60	5635092
2021-07-01	15.84	16.33	15.57	16.14	3163486
2021-07-02	16.10	16.25	15.68	15.79	1785275
2021-07-06	15.78	15.96	15.36	15.94	2553501
2021-07-07	15.92	16.27	15.77	16.16	2752487
2021-07-08	15.55	15.97	15.15	15.85	3362385
2021-07-09	15.88	15.96	15.50	15.92	2241525
2021-07-12	15.92	16.11	15.48	15.92	2630589
2021-07-13	15.86	16.13	15.42	15.56	1632950
2021-07-14	15.78	15.97	14.29	14.36	2854607
2021-07-15	14.29	14.41	13.70	13.82	3200614
2021-07-16	13.93	14.11	13.40	13.54	3269515
2021-07-19	13.05	13.45	12.82	13.25	3074862
2021-07-20	13.55	14.25	13.19	14.09	4288787
2021-07-21	14.10	14.57	14.10	14.28	2102279
2021-07-22	14.33	14.50	13.83	14.11	1184775
2021-07-23	14.10	14.28	13.59	13.65	1874318
2021-07-26	13.76	13.92	13.00	13.08	3008423
2021-07-27	12.92	13.28	12.72	13.20	2575012
2021-07-28	13.30	13.74	13.14	13.65	2082016
2021-07-29	13.80	14.08	13.57	13.61	1785124
2021-07-30	13.42	13.86	13.36	13.54	2500550
2021-08-02	13.60	13.69	12.94	12.96	2509324
2021-08-03	13.02	13.48	12.98	13.46	2952745
2021-08-04	13.32	13.88	13.25	13.44	1482524
2021-08-05	13.37	14.13	13.25	13.74	1990860
2021-08-06	13.88	14.02	13.55	13.62	1488115
2021-08-09	13.63	13.80	13.42	13.71	2151391
2021-08-10	14.41	15.74	14.39	15.18	8352757
2021-08-11	15.31	15.37	14.63	15.32	4817086
2021-08-12	15.13	17.41	15.13	17.30	12612604
2021-08-13	16.93	17.60	16.91	17.31	4491763
2021-08-16	16.91	17.30	16.82	17.16	3690671
2021-08-17	16.90	17.59	16.90	17.38	3714455
2021-08-18	17.41	19.20	17.13	19.01	5630725
2021-08-19	18.80	18.82	17.50	17.99	4621078
2021-08-20	17.90	19.05	17.85	18.79	2687673
2021-08-23	18.37	19.59	18.25	19.26	3050934
2021-08-24	19.25	19.63	18.80	18.95	2053415
2021-08-25	18.95	19.12	18.45	18.58	2263934
2021-08-26	18.87	19.85	18.69	19.30	3168959
2021-08-27	19.06	19.61	18.91	19.32	1758959
2021-08-30	19.19	19.42	18.81	18.92	1759275
2021-08-31	19.05	19.48	18.90	19.07	2152613
2021-09-01	19.25	19.25	18.83	18.98	1422668
2021-09-02	19.11	19.99	19.07	19.36	2305426
2021-09-03	19.28	19.60	19.13	19.50	1257294
2021-09-07	19.20	20.43	19.19	19.72	2440766
2021-09-08	19.74	19.98	18.39	18.73	2921866
2021-09-09	18.65	19.08	18.41	18.85	1821932
2021-09-10	18.86	19.06	17.55	17.63	3236502
2021-09-13	17.60	19.23	17.46	19.00	2794765
2021-09-14	19.00	19.25	18.28	18.50	1258452
2021-09-15	18.42	18.48	17.69	18.12	2047939
2021-09-16	18.08	18.28	17.88	18.23	1281433
2021-09-17	18.19	18.51	17.81	18.50	2981862
2021-09-20	17.88	17.97	17.28	17.72	2595617
2021-09-21	17.68	18.23	17.43	18.13	2412120
2021-09-22	18.33	18.95	18.04	18.14	1659964
2021-09-23	18.21	18.27	17.58	18.01	2755259
2021-09-24	17.88	18.00	17.21	17.29	1981137
2021-09-27	17.45	18.38	16.95	18.12	1758724
2021-09-28	18.00	18.02	17.53	17.62	1513842
2021-09-29	17.81	18.10	17.25	17.65	2564499
2021-09-30	17.91	18.88	17.89	18.52	2343383
2021-10-01	18.55	18.70	18.08	18.10	1900334
2021-10-04	17.97	17.97	16.56	16.80	2638416
2021-10-05	16.80	17.10	16.65	16.88	1310442
2021-10-06	16.67	17.17	16.41	17.05	1178203
2021-10-07	17.33	19.00	17.21	18.17	2368221
2021-10-08	18.17	19.00	18.17	18.39	2611360
2021-10-11	18.68	19.91	18.68	19.17	3789528
2021-10-12	19.30	19.96	19.26	19.91	2425842
2021-10-13	19.97	20.11	19.23	19.95	2040389
2021-10-14	20.14	20.29	19.00	20.00	2142719
2021-10-15	20.24	20.24	18.85	18.87	8671411
2021-10-18	18.56	19.55	18.41	19.41	1814217
2021-10-19	19.59	21.01	19.41	20.41	3646008
2021-10-20	18.92	19.48	18.35	18.66	5509071
2021-10-21	18.61	19.25	18.61	19.05	2256279
2021-10-22	19.00	19.01	17.66	17.92	2808814
2021-10-25	18.02	18.29	17.70	18.20	2369393
2021-10-26	18.37	18.65	17.77	17.84	1796494
2021-10-27	18.40	19.24	17.86	18.30	4040973
2021-10-28	18.36	19.49	18.31	18.87	3325834
2021-10-29	18.81	21.40	18.80	21.35	4085817
2021-11-01	21.49	22.80	21.38	22.75	3156495
2021-11-02	22.38	22.48	21.37	22.10	2014410
2021-11-03	21.67	22.96	21.52	22.93	1539808
2021-11-04	22.92	23.15	22.54	22.80	1149228
2021-11-05	22.91	23.20	22.28	22.46	1635818
2021-11-08	22.71	22.81	21.79	21.87	1686965
2021-11-09	22.08	22.08	20.74	21.57	1540431
2021-11-10	20.67	20.70	19.80	20.50	2484159
2021-11-11	21.34	22.66	21.21	22.11	3002506
2021-11-12	22.82	27.46	22.56	26.55	8557126
2021-11-15	25.90	27.67	25.84	27.09	3492850
2021-11-16	27.16	27.20	25.83	26.65	1778617
2021-11-17	26.63	27.14	26.02	26.36	1232960
2021-11-18	26.36	26.36	24.23	24.40	1786409
2021-11-19	24.58	25.28	24.47	24.73	1242692
2021-11-22	25.04	25.91	23.93	24.22	1355761
2021-11-23	23.66	24.45	22.83	22.95	1789506
2021-11-24	22.99	23.72	22.27	23.68	1066375
2021-11-26	22.87	23.29	22.14	22.72	732403
2021-11-29	23.20	23.28	22.10	22.85	1082389
2021-11-30	20.30	21.29	17.70	18.02	12443875
2021-12-01	17.84	18.44	17.45	17.65	10522007
2021-12-02	17.56	18.12	17.27	17.67	2210761
2021-12-03	17.99	17.99	16.56	16.87	2913337
2021-12-06	16.86	17.85	15.90	17.46	2025554
2021-12-07	18.09	18.63	17.92	18.00	3059582
2021-12-08	17.93	18.50	17.56	18.05	1851162
2021-12-09	17.80	18.33	17.11	17.33	3452022
2021-12-10	17.59	18.33	17.00	17.27	2200803
2021-12-13	17.38	18.22	17.35	17.80	3280624
2021-12-14	17.30	18.04	17.17	17.50	2585341
2021-12-15	17.53	17.53	15.81	16.94	3945601
2021-12-16	17.12	17.99	16.44	16.67	2532702
2021-12-17	16.35	16.98	16.06	16.58	3890056
2021-12-20	15.49	15.98	15.28	15.39	3328860
2021-12-21	15.71	16.38	15.71	16.24	2263774
2021-12-22	16.21	16.48	15.91	16.13	3523075
2021-12-23	16.06	16.47	15.77	16.43	3128823
2021-12-27	16.53	16.65	16.01	16.53	1815785
2021-12-28	16.50	16.61	15.83	15.92	1902313
2021-12-29	15.85	15.97	15.31	15.75	1574317
2021-12-30	15.78	16.38	15.52	15.94	2223643
2021-12-31	15.81	16.47	15.66	15.69	1120383
2022-01-03	15.89	16.16	15.41	15.91	3991943
2022-01-04	15.81	15.92	14.37	14.97	6073745
2022-01-05	14.92	15.06	13.92	13.92	2968208
2022-01-06	13.92	14.15	13.53	13.84	1650133
2022-01-07	13.92	14.63	13.76	14.12	4686822
2022-01-10	13.88	14.04	13.22	14.01	2833235
2022-01-11	14.01	14.54	13.98	14.41	2581698
2022-01-12	14.70	15.05	13.98	14.25	1672632
2022-01-13	14.36	14.46	13.44	13.47	2407254
2022-01-14	13.40	13.62	12.87	13.08	3571940
2022-01-18	12.67	12.76	11.92	11.93	3915708
2022-01-19	12.00	12.21	11.43	11.52	4455019
2022-01-20	11.71	12.37	11.38	11.43	5752675
2022-01-21	11.10	11.42	10.67	10.68	5497253
2022-01-24	10.14	11.03	9.70	11.01	5523378
2022-01-25	10.63	11.00	10.03	10.17	6365664
2022-01-26	10.64	10.80	9.77	9.86	3820296
2022-01-27	10.08	10.10	9.00	9.02	4425743
2022-01-28	9.00	9.68	8.70	9.63	6585558
2022-01-31	9.61	10.68	9.61	10.54	4331520
2022-02-01	10.69	10.91	10.28	10.89	4569613
2022-02-02	10.98	10.98	10.38	10.54	4256477
2022-02-03	10.30	10.72	9.66	9.74	4566851
2022-02-04	9.76	10.17	9.66	9.89	3492500
2022-02-07	9.89	10.26	9.50	9.53	3118168
2022-02-08	9.44	9.84	9.42	9.76	4462666
2022-02-09	10.24	10.42	9.83	10.18	5438247
2022-02-10	9.76	10.21	9.50	9.60	3617179
2022-02-11	9.57	9.90	8.90	8.99	3790520
2022-02-14	8.96	9.40	8.83	8.89	2409991
2022-02-15	9.32	9.90	9.16	9.82	3992492
2022-02-16	9.59	9.85	9.40	9.74	2054266
2022-02-17	9.51	9.72	9.19	9.30	2306786
2022-02-18	9.22	9.43	8.91	8.99	2868585
2022-02-22	8.78	8.97	8.52	8.58	2581790
2022-02-23	8.71	8.80	8.40	8.51	3587519
2022-02-24	8.17	9.85	8.02	9.75	5942179
2022-02-25	9.80	10.26	9.58	10.22	3464670
2022-02-28	10.47	11.38	10.38	11.24	4931953
2022-03-01	11.37	11.84	11.20	11.72	6147658
2022-03-02	11.50	11.64	9.00	9.36	13887304
2022-03-03	9.70	10.27	9.03	9.81	7025067
2022-03-04	9.69	9.83	9.06	9.22	3839567
2022-03-07	9.49	10.19	9.40	9.53	3198286
2022-03-08	9.82	10.84	9.49	10.53	4049474
2022-03-09	10.73	11.11	10.30	10.74	3267105
2022-03-10	10.69	11.04	10.43	10.96	3219317
2022-03-11	11.10	11.59	10.53	10.62	1973567
2022-03-14	10.58	10.77	10.09	10.20	1951256
2022-03-15	10.17	10.81	9.83	10.79	2660058
2022-03-16	10.98	11.84	10.72	11.80	3514208
2022-03-17	11.98	12.58	11.95	12.53	3233949
2022-03-18	12.29	13.22	12.11	13.14	5733026
2022-03-21	12.97	13.59	12.73	13.29	4109739
2022-03-22	13.30	13.96	13.12	13.32	2743118
2022-03-23	13.10	13.70	12.55	13.33	1901296
2022-03-24	13.51	13.78	13.19	13.65	1691642
2022-03-25	13.59	13.60	12.60	13.06	3971216
2022-03-28	12.87	13.22	11.69	12.24	4474730
2022-03-29	12.30	12.56	11.78	12.28	4199901
2022-03-30	12.22	12.28	11.26	11.30	4040492
2022-03-31	11.30	11.81	11.04	11.27	4769162
2022-04-01	11.30	11.68	10.92	10.94	3563503
2022-04-04	11.03	12.75	11.03	11.92	5946370
2022-04-05	11.94	12.17	10.44	10.57	6384190
2022-04-06	12.48	12.66	10.56	11.03	12668108
2022-04-07	11.00	11.13	10.15	10.41	4833366
2022-04-08	10.18	10.28	9.27	9.28	5516142
2022-04-11	9.17	9.87	9.09	9.48	4188924
2022-04-12	9.51	9.83	9.24	9.25	4459437
2022-04-13	9.18	9.35	8.97	9.19	4603050
2022-04-14	9.17	9.32	8.72	8.74	3132739
2022-04-18	8.67	8.75	8.35	8.52	2752218
2022-04-19	8.44	9.28	8.26	9.14	4511959
2022-04-20	9.19	9.38	8.49	8.49	4216883
2022-04-21	8.62	8.68	7.17	7.39	11470997
2022-04-22	7.38	7.65	6.97	7.02	7989002
2022-04-25	6.86	7.18	6.60	7.13	5275060
2022-04-26	7.01	7.17	6.73	6.82	5339211
2022-04-27	6.66	7.21	6.65	6.74	4764635
2022-04-28	6.79	7.12	6.31	6.80	5705620
2022-04-29	6.77	7.04	6.49	6.53	3023999
2022-05-02	6.52	7.40	6.44	7.21	6639313
2022-05-03	7.20	8.32	7.07	8.24	6322479
2022-05-04	8.26	9.33	8.13	9.25	6348055
2022-05-05	9.05	9.19	8.55	9.16	4889467
2022-05-06	9.11	9.21	8.35	8.87	6847516
2022-05-09	8.57	8.63	7.14	7.31	6377011
2022-05-10	7.66	7.67	6.49	6.92	9836065
2022-05-11	6.18	7.39	6.17	6.42	10038905
2022-05-12	6.16	6.54	5.45	6.20	9832435
2022-05-13	6.57	7.41	6.43	7.08	7635596
2022-05-16	7.07	7.37	6.62	6.93	6527991
2022-05-17	7.13	7.94	7.02	7.91	5842867
2022-05-18	7.75	9.23	7.74	8.50	8149737
2022-05-19	8.34	9.16	8.26	9.01	5113779
2022-05-20	9.05	9.60	8.68	9.07	5356133
2022-05-23	9.24	9.60	8.78	9.41	3589458
2022-05-24	9.20	9.41	8.82	9.22	4024086
2022-05-25	9.11	9.88	9.02	9.66	4381579
2022-05-26	9.66	10.92	9.54	10.53	4747905
2022-05-27	10.71	11.38	10.68	11.09	4224519
2022-05-31	11.11	11.48	10.80	11.08	4037325
2022-06-01	11.28	11.58	10.78	10.93	2860443
2022-06-02	10.92	12.10	10.70	11.57	3405589
2022-06-03	11.22	12.09	11.14	11.50	2936281
2022-06-06	13.66	14.47	13.11	13.57	12224929
2022-06-07	13.38	14.30	13.32	13.88	4225213
2022-06-08	13.81	14.60	13.11	13.42	2974605
2022-06-09	13.87	14.63	13.46	13.48	4901017
2022-06-10	13.02	13.38	12.47	12.64	4262992
2022-06-13	11.68	12.11	11.17	11.88	4562540
2022-06-14	12.07	12.39	11.47	11.70	2859673
2022-06-15	11.88	12.45	11.61	12.12	4824017
2022-06-16	11.52	11.92	11.04	11.24	3738787
2022-06-17	11.39	12.97	11.36	12.72	6053431
2022-06-21	13.45	13.45	12.59	12.68	3720170
2022-06-22	12.21	13.11	12.20	12.60	2636375
2022-06-23	12.66	13.80	12.47	13.71	3081468
2022-06-24	13.87	13.94	12.17	12.41	8622698
2022-06-27	12.53	12.93	12.10	12.47	3087844
2022-06-28	12.49	12.53	11.56	11.73	2999905
2022-06-29	10.93	11.42	10.39	10.69	5826686
2022-06-30	10.82	11.38	10.31	11.01	5070299
2022-07-01	11.00	11.51	10.83	11.09	1900182
2022-07-05	10.73	11.16	10.12	11.15	2512131
2022-07-06	11.15	11.72	10.73	10.90	1938616
2022-07-07	11.04	12.30	11.04	12.06	2729733
2022-07-08	11.69	12.76	11.69	12.51	2566676
2022-07-11	12.41	12.59	11.52	11.72	1762343
2022-07-12	11.65	11.86	10.97	11.20	1803926
2022-07-13	11.00	11.49	10.72	11.05	1694129
2022-07-14	10.89	11.21	10.56	11.00	1492262
2022-07-15	10.64	10.98	9.24	10.83	6105336
2022-07-18	11.24	11.76	11.02	11.11	3205953
2022-07-19	11.35	11.84	11.10	11.40	2434727
2022-07-20	11.63	12.49	11.56	12.04	2483438
2022-07-21	11.93	12.11	11.59	12.01	1691285
2022-07-22	12.15	12.55	11.71	11.89	2574527
2022-07-25	11.99	12.36	11.25	12.24	2657822
2022-07-26	12.06	12.48	11.61	12.29	2086134
2022-07-27	12.80	13.39	12.20	13.04	4081531
2022-07-28	14.80	17.17	14.50	16.10	12429604
2022-07-29	15.75	16.98	15.70	16.85	7621739
2022-08-01	16.37	16.39	15.02	15.94	4813134
2022-08-02	15.70	17.36	15.30	16.90	4768703
2022-08-03	16.87	17.46	15.96	16.74	3707541
2022-08-04	16.82	17.47	16.24	17.27	3634839
2022-08-05	18.04	19.12	17.59	17.66	6441004
2022-08-08	18.37	19.64	18.31	18.68	6936027
2022-08-09	17.28	18.47	16.63	18.29	4602968
2022-08-10	21.00	23.61	20.08	23.58	12625915
2022-08-11	23.98	24.00	21.00	21.31	7561730
2022-08-12	21.65	23.33	21.05	23.30	5604139
2022-08-15	23.01	23.59	22.43	22.92	5705161
2022-08-16	22.71	22.72	21.57	21.99	4094712
2022-08-17	21.67	22.09	20.81	21.50	4384891
2022-08-18	21.08	22.65	20.44	22.26	6299330
2022-08-19	21.48	21.82	20.03	21.00	4664052
2022-08-22	20.35	20.71	19.50	20.50	3701858
2022-08-23	20.84	20.93	18.86	20.35	5114644
2022-08-24	20.60	21.93	20.41	21.44	4490641
2022-08-25	22.16	22.75	21.22	22.20	3396950
2022-08-26	22.36	23.18	21.21	21.52	2779008
2022-08-29	21.18	22.39	20.63	21.61	1908519
2022-08-30	22.15	22.87	20.97	21.36	3594475
2022-08-31	21.54	21.99	20.30	20.90	4066066
2022-09-01	20.69	21.56	20.24	21.46	3571618
2022-09-02	21.66	21.81	18.92	20.27	4823518
2022-09-06	20.62	21.13	19.97	20.77	3043434
2022-09-07	20.53	22.31	20.53	22.03	5676840
2022-09-08	22.00	22.88	20.71	21.32	7293596
2022-09-09	21.40	21.63	20.35	20.88	4320330
2022-09-12	21.03	21.05	19.62	20.53	5228929
2022-09-13	19.41	20.59	19.24	19.92	5644806
2022-09-14	19.89	20.00	19.28	19.89	3349290
2022-09-15	18.84	19.27	17.45	18.01	17225901
2022-09-16	17.60	18.13	17.26	17.82	7992126
2022-09-19	18.27	19.36	18.20	18.48	6671779
2022-09-20	18.30	18.96	18.13	18.17	2167133
2022-09-21	18.31	19.07	17.60	18.15	2825547
2022-09-22	18.15	18.56	16.90	17.08	2884428
2022-09-23	16.35	16.87	16.26	16.72	2777932
2022-09-26	16.55	17.28	16.03	16.10	2225402
2022-09-27	16.70	17.28	16.58	16.83	2508998
2022-09-28	16.82	17.65	16.38	17.56	2212710
2022-09-29	17.21	17.48	16.15	16.43	2252587
2022-09-30	16.40	17.26	16.23	16.58	2238317
2022-10-03	16.79	17.94	16.44	17.72	2496926
2022-10-04	18.57	18.79	18.06	18.47	2565654
2022-10-05	17.93	18.14	17.18	17.47	1742820
2022-10-06	17.54	18.06	16.53	16.68	2218593
2022-10-07	16.30	16.62	16.00	16.50	1704936
2022-10-10	16.66	16.76	16.08	16.69	1602013
2022-10-11	16.69	17.32	16.23	17.00	2119070
2022-10-12	17.07	17.07	15.74	16.25	1935113
2022-10-13	15.31	16.59	15.20	16.45	3467468
2022-10-14	16.50	16.79	15.47	15.50	1851762
2022-10-17	15.50	16.07	14.33	14.94	5528399
2022-10-18	15.27	15.77	14.86	15.36	4076412
2022-10-19	15.08	15.14	14.30	14.61	3066532
2022-10-20	14.61	14.91	14.17	14.70	1804614
2022-10-21	14.66	15.27	13.86	15.14	4881707
2022-10-24	15.16	15.40	14.64	15.13	2784516
2022-10-25	15.13	16.24	15.13	16.03	2130182
2022-10-26	16.31	17.20	16.21	16.35	2465874
2022-10-27	16.65	17.51	16.37	17.02	2797499
2022-10-28	17.01	17.55	16.69	17.49	2855275
2022-10-31	17.49	18.28	17.23	18.10	2283751
2022-11-01	18.50	18.85	18.03	18.43	2415485
2022-11-02	18.23	18.25	16.84	16.97	2768013
2022-11-03	16.85	17.86	16.69	17.43	2724337
2022-11-04	17.78	17.90	16.10	16.87	3187208
2022-11-07	16.94	17.17	15.67	15.94	3319254
2022-11-08	16.49	17.60	16.46	16.98	4884781
2022-11-09	20.50	20.62	18.36	19.27	13417789
2022-11-10	19.95	21.01	18.60	20.35	8692235
2022-11-11	20.47	21.54	20.08	20.57	5355070
2022-11-14	20.52	20.74	18.92	19.29	4008792
2022-11-15	20.73	22.30	20.44	21.03	7077985
2022-11-16	20.61	21.88	20.35	20.66	3639784
2022-11-17	19.93	20.47	19.32	20.35	3089023
2022-11-18	20.84	21.06	19.95	20.40	4708846
2022-11-21	20.01	21.15	19.75	20.98	3655193
2022-11-22	21.00	21.70	20.39	21.62	4209473
2022-11-23	21.60	23.03	21.48	22.87	4918916
2022-11-25	22.84	23.50	22.80	23.26	1981436
2022-11-28	22.81	23.10	21.32	21.61	4707872
2022-11-29	21.94	22.07	20.86	20.95	3664086
2022-11-30	20.89	21.37	20.26	20.94	4193876
2022-12-01	20.84	21.48	19.88	20.46	5047292
2022-12-02	20.05	22.99	19.28	22.22	6248017
2022-12-05	22.18	22.71	21.64	21.85	3589317
2022-12-06	21.95	22.12	20.18	20.40	3669865
2022-12-07	20.53	21.00	20.00	20.19	1962334
2022-12-08	20.55	21.18	20.17	21.04	2707172
2022-12-09	20.99	22.05	20.44	20.49	2342640
2022-12-12	20.40	21.25	20.07	20.61	2161656
2022-12-13	21.41	21.97	20.95	21.75	2813847
2022-12-14	21.93	23.84	21.82	23.55	6049091
2022-12-15	23.35	24.24	21.65	21.96	5028345
2022-12-16	21.54	22.44	21.20	21.77	5266207
2022-12-19	21.89	21.99	20.16	20.45	3111425
2022-12-20	20.09	21.24	19.45	20.73	3483537
2022-12-21	20.72	21.63	19.91	21.53	2637922
2022-12-22	21.38	21.53	20.22	20.99	2373799
2022-12-23	21.46	21.50	20.45	20.49	1522043
2022-12-27	20.41	20.52	18.81	18.97	3831811
2022-12-28	18.95	19.04	17.98	18.51	2885437
2022-12-29	18.86	19.44	18.44	19.03	2671463
2022-12-30	18.89	19.40	18.38	19.33	1691486
2023-01-03	19.72	20.15	18.68	19.05	2629349
2023-01-04	19.30	19.89	18.96	19.49	2396923
2023-01-05	19.11	19.24	17.57	18.28	3992476
2023-01-06	18.45	19.49	16.36	18.74	7045998
2023-01-09	19.01	20.19	18.92	19.44	3544196
2023-01-10	19.35	20.62	19.10	20.60	3858723
2023-01-11	20.80	22.56	20.78	22.53	6531683
2023-01-12	22.90	23.63	22.06	23.03	5915203
2023-01-13	22.75	23.99	22.61	23.47	4364854
2023-01-17	23.34	24.12	22.79	23.61	4486841
2023-01-18	23.94	24.59	22.09	22.83	6154243
2023-01-19	22.50	22.72	21.15	21.82	4421377
2023-01-20	22.36	22.90	21.82	22.23	3729069
2023-01-23	22.70	23.66	22.38	23.25	4006185
2023-01-24	22.77	24.48	22.60	24.04	5770374
2023-01-25	23.27	23.57	22.20	22.75	4978269
2023-01-26	23.31	23.34	21.16	21.52	5435649
2023-01-27	21.44	22.89	20.80	22.62	2239207
2023-01-30	21.89	22.34	20.86	21.25	3322197
2023-01-31	21.48	22.28	21.11	22.23	2748180
2023-02-01	22.14	22.98	21.21	22.49	5044919
2023-02-02	23.04	23.17	19.73	20.22	11022824
2023-02-03	19.88	20.56	19.45	19.78	4520624
2023-02-06	19.59	21.24	19.33	20.80	6568542
2023-02-07	20.97	21.09	19.92	20.70	5568914
2023-02-08	21.00	21.45	20.46	20.81	4500759
2023-02-09	21.33	22.65	20.02	20.37	6693201
2023-02-10	20.06	20.89	19.69	19.89	6916309
2023-02-13	20.06	21.33	19.56	21.13	6213805
2023-02-14	20.58	21.05	19.81	20.80	6171923
2023-02-15	20.74	22.41	20.61	22.23	3784560
2023-02-16	21.87	22.48	20.65	20.76	4075594
2023-02-17	20.67	20.76	20.06	20.32	2717911
2023-02-21	20.08	20.57	19.60	19.68	3216382
2023-02-22	19.88	20.20	19.32	19.69	2940963
2023-02-23	20.15	20.35	19.62	19.93	2173173
2023-02-24	19.49	19.62	18.76	18.97	2922153
2023-02-27	19.17	19.33	18.66	18.83	4091223
2023-02-28	18.80	18.93	18.32	18.74	5923316
2023-03-01	18.91	19.22	17.91	18.30	6614064
2023-03-02	18.80	19.49	18.25	18.86	8601080
2023-03-03	18.61	20.84	18.60	20.53	7566619
2023-03-06	20.87	22.20	20.74	21.65	4524468
2023-03-07	21.54	22.22	21.41	21.73	3276959
2023-03-08	21.69	21.70	20.72	21.47	5750146
2023-03-09	21.45	22.19	20.66	20.67	4062794
2023-03-10	20.52	20.65	18.94	19.40	4968817
2023-03-13	18.82	20.08	18.51	19.66	3553966
2023-03-14	20.05	20.94	19.29	19.67	4887227
2023-03-15	18.99	19.19	17.57	18.40	8020958
2023-03-16	18.10	18.22	16.51	17.80	7959286
2023-03-17	17.61	17.65	16.26	17.07	6283764
2023-03-20	17.01	17.83	16.45	17.23	6340686
2023-03-21	17.79	19.02	17.70	18.72	6611350
2023-03-22	19.05	20.45	18.52	19.62	7970909
2023-03-23	19.96	21.54	19.25	19.81	7271528
2023-03-24	19.45	19.70	18.32	18.47	6153157
2023-03-27	18.83	19.23	18.23	19.09	3778378
2023-03-28	19.87	19.96	19.36	19.62	5048216
2023-03-29	19.90	19.93	19.07	19.62	3614445
2023-03-30	20.16	21.34	20.02	20.18	8720999
2023-03-31	20.18	21.99	20.18	21.88	5924211
2023-04-03	21.90	22.21	20.68	21.03	4227122
2023-04-04	21.04	21.09	20.06	20.42	4359562
2023-04-05	20.19	20.49	19.39	19.90	3726566
2023-04-06	19.86	20.05	19.37	19.63	2540574
2023-04-10	19.51	20.27	19.40	20.21	2114368
2023-04-11	20.77	21.67	20.48	21.54	4181977
2023-04-12	21.89	22.38	21.12	21.55	3393112
2023-04-13	21.92	22.49	21.57	21.79	3329945
2023-04-14	22.10	22.10	20.99	21.39	2237288
2023-04-17	21.69	22.47	21.62	21.93	3293589
2023-04-18	21.98	22.32	21.25	21.46	2603037
2023-04-19	21.10	21.35	20.88	21.03	2225705
2023-04-20	20.35	21.09	20.17	20.97	2157861
2023-04-21	20.88	21.27	20.57	21.11	3315406
2023-04-24	20.95	21.92	20.30	21.90	2933258
2023-04-25	21.59	21.77	20.94	21.03	2590960
2023-04-26	20.50	20.80	19.61	20.30	3865879
2023-04-27	20.68	21.24	20.36	20.49	2105962
2023-04-28	20.06	20.48	19.55	20.45	2093655
2023-05-01	20.39	20.43	19.53	19.77	1713458
2023-05-02	19.59	19.61	18.14	18.38	5829989
2023-05-03	18.38	18.93	18.00	18.29	3055762
2023-05-04	18.30	18.42	17.51	17.69	3713067
2023-05-05	18.36	18.45	17.90	18.37	2614907
2023-05-08	18.30	19.14	18.11	18.66	2789603
2023-05-09	18.75	20.05	18.75	19.22	7263272
2023-05-10	18.13	19.61	17.72	18.65	8353675
2023-05-11	18.67	19.68	18.23	18.94	4327779
2023-05-12	20.21	22.78	20.13	21.97	14819974
2023-05-15	22.18	23.78	22.11	23.45	8662928
2023-05-16	23.50	23.74	22.35	22.42	4245612
2023-05-17	22.65	23.40	22.16	22.68	2423547
2023-05-18	23.08	23.43	22.16	22.96	3726721
2023-05-19	23.48	24.32	22.93	23.13	4177804
2023-05-22	23.36	24.68	23.35	24.37	4295622
2023-05-23	24.18	24.99	23.08	24.11	4157853
2023-05-24	23.76	24.00	22.84	23.67	5061231
2023-05-25	23.64	23.65	22.92	23.08	3403780
2023-05-26	23.33	23.33	22.54	23.03	3768629
2023-05-30	23.59	23.87	22.01	22.74	4067809
2023-05-31	22.50	22.91	21.83	22.17	3340537
2023-06-01	22.20	23.40	21.98	22.86	4560020
2023-06-02	23.44	23.84	22.63	23.76	4478526
2023-06-05	23.98	24.34	22.67	23.17	4896186
2023-06-06	23.05	23.87	22.71	22.74	3553718
2023-06-07	22.89	23.29	22.31	22.64	4262377
2023-06-08	22.64	22.97	22.40	22.80	2636324
2023-06-09	22.96	23.49	22.43	22.44	3750518
2023-06-12	22.15	22.46	21.36	22.44	4262292
2023-06-13	22.74	23.28	22.20	22.60	4608647
2023-06-14	22.67	22.74	21.66	21.80	3306374
2023-06-15	21.63	22.62	21.52	22.09	3922051
2023-06-16	22.37	22.43	20.83	21.21	5583109
2023-06-20	21.20	21.46	20.77	21.34	3341305
2023-06-21	21.01	21.77	20.78	21.57	2975207
2023-06-22	21.38	21.46	20.59	20.77	2746444
2023-06-23	20.50	20.92	20.25	20.83	3815658
2023-06-26	20.83	21.63	20.75	21.02	3278464
2023-06-27	21.06	21.21	20.28	20.42	3861062
2023-06-28	20.99	21.67	20.74	20.83	4834311
2023-06-29	20.72	21.56	20.72	21.50	5609723
2023-06-30	21.85	22.89	21.52	22.60	5011782
2023-07-03	22.62	23.36	22.13	22.30	2310019
2023-07-05	22.22	22.36	20.64	20.69	6029317
2023-07-06	20.28	20.35	19.37	19.60	6467130
2023-07-07	19.66	20.68	19.48	19.92	5198479
2023-07-10	19.75	20.32	19.59	20.20	2928714
2023-07-11	20.31	20.45	19.87	19.96	4530617
2023-07-12	20.50	20.54	19.49	20.11	5068450
2023-07-13	20.25	20.88	20.17	20.70	4191035
2023-07-14	20.66	20.70	19.54	19.62	3479513
2023-07-17	19.47	20.37	18.78	19.98	4329168
2023-07-18	20.09	20.84	19.71	19.80	3216349
2023-07-19	20.13	20.29	19.42	19.50	4286577
2023-07-20	19.42	19.42	18.81	19.26	5382178
2023-07-21	19.35	19.47	18.80	19.15	4134337
2023-07-24	19.15	19.19	18.44	19.02	3849280
2023-07-25	19.42	19.74	18.97	19.08	2628537
2023-07-26	18.76	19.31	18.50	18.92	3050009
2023-07-27	19.35	20.02	18.66	18.92	6127823
2023-07-28	19.20	19.31	18.52	19.06	4022864
2023-07-31	19.06	19.26	18.80	19.05	2272148
2023-08-01	18.88	18.94	18.42	18.83	2938213
2023-08-02	18.38	18.38	17.54	17.93	4475850
2023-08-03	17.90	18.28	17.87	18.01	3287569
2023-08-04	18.10	18.18	17.69	18.07	4078097
2023-08-07	18.09	18.17	17.51	17.75	5442651
2023-08-08	17.43	17.96	17.27	17.88	8330706
2023-08-09	21.60	23.51	21.20	22.18	22725965
2023-08-10	22.44	23.13	21.90	22.51	7403731
2023-08-11	22.64	23.71	22.47	23.59	5072525
2023-08-14	23.13	23.42	22.81	23.12	4092444
2023-08-15	22.84	22.99	21.29	21.30	5154292
2023-08-16	20.93	21.41	20.59	20.68	3411954
2023-08-17	20.75	21.38	20.41	20.41	3113320
2023-08-18	20.10	21.33	19.89	21.16	3510556
2023-08-21	21.06	21.18	20.31	20.74	3035939
2023-08-22	21.00	21.06	20.43	20.68	2789524
2023-08-23	20.85	22.55	20.71	22.21	4410655
2023-08-24	22.13	22.66	21.64	21.80	3979895
2023-08-25	21.81	22.92	21.75	22.75	3716279
2023-08-28	22.62	23.48	22.61	23.28	5128407
2023-08-29	23.29	25.14	23.21	24.70	7630333
2023-08-30	24.68	24.99	24.28	24.68	3262387
2023-08-31	24.87	25.99	24.76	24.87	4254264
2023-09-01	25.12	25.61	24.78	24.95	2758378
2023-09-05	24.69	25.33	24.45	24.92	2717292
2023-09-06	24.72	24.84	24.35	24.60	2773835
2023-09-07	23.53	24.13	23.43	23.76	3018224
2023-09-08	23.70	23.89	23.21	23.43	2214079
2023-09-11	23.51	23.51	23.51	23.51	181959
2023-09-12	23.84	25.65	23.72	25.15	4995472
2023-09-13	25.15	25.28	24.38	24.80	4085373
2023-09-14	25.27	26.43	25.17	26.32	5412926
2023-09-15	26.26	26.64	24.67	25.16	4865626
2023-09-18	25.33	25.33	24.12	24.12	2733319
2023-09-19	25.27	25.73	24.93	25.02	4873927
2023-09-20	25.34	26.04	25.10	25.13	3051386
2023-09-21	24.75	24.94	24.15	24.78	2613979
2023-09-22	25.04	25.14	23.61	23.61	4652144
2023-09-25	23.31	23.82	22.54	23.14	2891478
2023-09-26	22.77	23.46	22.68	22.98	3129695
2023-09-27	23.04	23.61	23.00	23.43	3585029
2023-09-28	23.50	23.83	22.65	23.20	3091417
2023-09-29	23.55	24.18	21.95	22.19	5484002
2023-10-02	21.99	22.52	21.05	21.36	5171270
2023-10-03	20.84	20.95	19.14	19.55	7916301
2023-10-04	19.69	20.35	19.09	20.33	7140452
2023-10-05	20.23	20.23	18.81	18.83	7155251
2023-10-06	18.60	20.17	18.53	19.75	7138289
2023-10-09	19.47	19.81	19.21	19.34	4091968
2023-10-10	19.50	21.01	19.48	20.62	4881637
2023-10-11	21.32	21.65	20.81	21.13	4275255
2023-10-12	21.20	21.20	20.08	20.28	2609742
2023-10-13	20.19	20.49	19.39	19.44	2752484
2023-10-16	19.49	19.64	18.02	18.67	7940205
2023-10-17	18.90	19.64	18.52	19.15	4433908
2023-10-18	18.80	19.07	18.32	18.47	3767918
2023-10-19	18.70	18.89	17.92	18.00	3487964
2023-10-20	16.99	18.13	16.80	17.52	8479452
2023-10-23	17.18	18.49	17.17	18.23	5099387
2023-10-24	18.62	19.04	18.31	18.37	4424993
2023-10-25	18.23	18.27	17.50	17.63	4456265
2023-10-26	18.54	18.93	17.67	17.83	7046004
2023-10-27	17.46	17.82	16.84	17.07	6029636
2023-10-30	17.34	17.66	16.60	17.18	4169609
2023-10-31	17.42	17.56	16.91	17.33	3399908
2023-11-01	17.28	17.50	15.88	16.75	9839877
2023-11-02	17.23	17.84	17.01	17.64	6833576
2023-11-03	18.03	18.92	17.99	18.13	5897931
2023-11-06	18.41	18.41	17.43	18.00	7127429
2023-11-07	17.86	18.48	17.56	18.22	9110841
2023-11-08	15.74	15.86	13.75	15.01	22446440
2023-11-09	15.15	15.24	13.64	13.77	10796962
2023-11-10	13.67	14.41	13.34	14.01	7859424
2023-11-13	13.86	14.39	13.75	13.94	6709698
2023-11-14	14.48	15.54	14.47	15.30	7627814
2023-11-15	15.31	16.14	15.25	15.60	5919329
2023-11-16	15.30	15.69	15.12	15.22	3186307
2023-11-17	15.33	15.33	14.73	15.16	3578897
2023-11-20	15.45	16.14	15.16	15.81	4269960
2023-11-21	15.58	15.72	15.23	15.26	2789709
2023-11-22	15.35	15.50	15.18	15.34	3233066
2023-11-24	15.33	15.33	14.99	15.07	1919266
2023-11-27	14.95	15.20	14.54	14.76	5323024
2023-11-28	14.70	15.18	14.42	14.91	3386720
2023-11-29	15.16	15.55	14.81	14.91	5097498
2023-11-30	15.01	15.63	14.62	15.47	4520160
2023-12-01	15.41	16.37	15.28	16.27	5659308
2023-12-04	16.20	16.66	15.88	15.99	7096278
2023-12-05	15.82	16.21	15.43	16.12	4593473
2023-12-06	16.30	16.52	15.80	15.82	4085164
2023-12-07	15.93	16.18	15.72	15.88	3153306
2023-12-08	15.85	16.36	15.55	15.81	3427874
2023-12-11	15.81	16.67	15.80	16.39	3359736
2023-12-12	16.31	16.95	15.68	16.73	5375241
2023-12-13	16.56	18.50	16.42	18.45	7113638
2023-12-14	19.38	20.15	19.00	19.24	13158408
2023-12-15	19.42	19.44	17.94	18.90	10172089
2023-12-18	18.59	19.03	18.32	18.97	5639258
2023-12-19	18.73	18.92	17.81	18.45	10347760
2023-12-20	18.35	18.37	16.59	16.66	11346901
2023-12-21	17.11	17.44	16.82	17.30	5765788
2023-12-22	17.19	17.51	16.90	17.25	4297733
2023-12-26	17.26	17.73	17.20	17.37	2790353
2023-12-27	17.36	17.44	16.93	17.12	2977702
2023-12-28	17.12	17.31	16.85	17.09	2281682
2023-12-29	17.07	17.28	16.77	16.80	3360190
2024-01-02	16.54	17.76	16.46	16.96	4364401
2024-01-03	16.68	16.80	16.01	16.63	6391521
2024-01-04	16.52	16.63	15.43	15.44	6650470
2024-01-05	15.27	15.89	14.98	15.09	6072584
2024-01-08	14.78	15.16	14.48	14.88	7339935
2024-01-09	14.72	15.28	14.43	15.15	4257522
2024-01-10	15.13	15.17	14.62	14.81	5139595
2024-01-11	14.73	14.74	13.90	14.24	5108699
2024-01-12	14.40	14.67	13.98	14.20	4551363
2024-01-16	13.98	14.11	13.20	13.35	6214625
2024-01-17	13.07	13.46	12.98	13.39	6776246
2024-01-18	13.51	13.75	13.21	13.53	4203560
2024-01-19	13.51	13.53	12.85	12.98	7933538
2024-01-22	12.64	13.95	12.52	13.18	8921661
2024-01-23	13.60	13.94	13.07	13.41	5235962
2024-01-24	13.67	13.83	13.05	13.06	4534908
2024-01-25	13.25	13.50	12.89	13.21	3299344
2024-01-26	13.29	13.47	12.95	13.02	2692528
2024-01-29	12.98	13.58	12.86	13.58	4780339
2024-01-30	13.33	13.46	13.00	13.38	4226371
2024-01-31	13.40	14.14	13.21	13.24	5925010
2024-02-01	14.12	14.75	13.42	13.72	11909936
2024-02-02	13.35	13.86	13.22	13.68	5539657
2024-02-05	13.31	13.40	12.81	13.06	5560626
2024-02-06	13.06	13.51	12.99	13.28	5292124
2024-02-07	13.74	14.29	13.46	14.17	4791967
2024-02-08	14.07	14.49	13.95	14.16	2724239
2024-02-09	14.19	15.26	14.14	15.22	4476045
2024-02-12	15.28	16.22	15.20	15.87	5843410
2024-02-13	15.03	15.27	14.33	14.41	5973971
2024-02-14	14.73	15.04	14.54	15.02	4187896
2024-02-15	15.30	15.61	14.89	15.20	3688823
2024-02-16	14.91	15.07	14.63	14.66	4453987
2024-02-20	14.40	14.49	14.08	14.25	3873461
2024-02-21	13.90	14.01	13.64	13.78	3671561
2024-02-22	13.75	13.76	13.10	13.17	4582388
2024-02-23	13.09	13.70	13.06	13.40	5577340
2024-02-26	13.33	13.75	13.04	13.40	9513739
2024-02-27	13.77	14.05	13.33	13.64	13847895
2024-02-28	13.00	14.74	12.97	14.10	17989045
2024-02-29	14.09	14.25	13.15	13.64	8625457
2024-03-01	13.68	14.25	13.31	14.14	9277127
2024-03-04	14.13	14.21	13.10	13.32	4995145
2024-03-05	13.07	13.41	12.83	12.87	4620733
2024-03-06	13.13	13.30	12.74	13.16	3338017
2024-03-07	13.27	13.42	13.06	13.22	4781879
2024-03-08	13.47	13.51	12.61	12.81	5449859
2024-03-11	12.83	13.38	12.60	12.65	4343764
2024-03-12	12.59	12.61	11.98	12.17	6408237
2024-03-13	12.03	12.35	11.91	11.98	4971919
2024-03-14	11.97	12.01	11.56	11.91	4360692
2024-03-15	11.74	12.15	11.71	11.73	6909259
2024-03-18	11.69	12.02	11.38	11.94	5438630
2024-03-19	11.80	12.39	11.70	12.34	5239641
2024-03-20	12.30	13.65	12.17	13.32	8478113
2024-03-21	13.32	14.50	13.32	14.03	9496599
2024-03-22	13.95	14.08	13.59	13.69	5830618
2024-03-25	13.62	14.05	13.49	13.80	4278628
2024-03-26	14.00	14.49	13.81	14.12	6835524
2024-03-27	14.27	15.25	14.19	15.10	5054270
2024-03-28	15.02	15.35	14.58	14.91	4538045
2024-04-01	15.02	15.12	14.60	14.69	3304622
2024-04-02	14.88	14.88	14.11	14.19	5936232
2024-04-03	14.07	14.51	13.86	14.40	6285217
2024-04-04	14.66	14.95	14.13	14.26	3883526
2024-04-05	14.21	14.25	13.72	13.80	5691112
2024-04-08	14.01	14.13	13.82	14.00	3009032
2024-04-09	14.14	14.71	14.02	14.53	2756817
2024-04-10	14.00	14.30	13.21	14.28	5266812
2024-04-11	14.39	14.44	13.76	14.18	2843227
2024-04-12	14.04	14.27	12.86	12.94	5998149
2024-04-15	12.75	12.92	12.08	12.14	5399497
2024-04-16	12.00	12.05	11.25	11.40	8311699
2024-04-17	11.42	11.67	11.08	11.17	6450110
2024-04-18	11.20	11.32	10.82	10.97	6522675
2024-04-19	10.87	11.30	10.83	11.27	8209658
2024-04-22	11.33	11.84	11.08	11.69	5811951
2024-04-23	11.67	12.38	11.59	11.94	5668272
2024-04-24	11.87	12.28	11.60	12.23	5425402
2024-04-25	11.72	12.13	11.62	11.94	3543309
2024-04-26	11.91	13.03	11.91	12.40	4200487
2024-04-29	12.56	12.89	12.43	12.53	4099939
2024-04-30	12.22	12.79	12.07	12.34	3994182
2024-05-01	12.38	13.18	12.29	12.46	6324975
2024-05-02	12.74	13.10	12.40	13.06	6354022
2024-05-03	13.57	13.98	13.35	13.46	4562091
2024-05-06	13.56	13.94	13.45	13.74	3931976
2024-05-07	13.83	13.90	13.29	13.39	3407618
2024-05-08	12.86	12.94	12.31	12.51	7311772
2024-05-09	12.34	12.68	12.21	12.51	10414813
2024-05-10	14.85	14.85	12.52	12.76	15078251
2024-05-13	12.98	13.26	12.64	12.66	5337127
2024-05-14	13.13	13.50	12.36	12.62	5101924
2024-05-15	13.17	13.60	12.13	12.24	8040887
2024-05-16	12.19	12.35	11.17	11.34	9652512
2024-05-17	11.31	11.33	10.85	10.96	5760873
2024-05-20	10.92	11.00	10.60	10.74	4161376
2024-05-21	10.63	11.13	10.60	11.11	4761181
2024-05-22	11.01	13.04	11.00	12.98	15548814
2024-05-23	12.94	12.98	12.38	12.79	4504340
2024-05-24	12.94	14.04	12.83	13.59	9222800
2024-05-28	13.71	13.89	13.23	13.49	4785297
2024-05-29	13.15	14.06	13.08	13.81	3982838
2024-05-30	14.00	14.30	13.45	14.19	3478680
2024-05-31	14.43	14.69	13.51	14.18	5276635
2024-06-03	14.12	14.45	13.74	13.82	3371752
2024-06-04	13.68	13.92	13.49	13.56	3494192
2024-06-05	13.58	14.09	13.36	13.90	3779983
2024-06-06	13.72	14.06	13.50	13.70	1957095
2024-06-07	13.43	13.64	13.13	13.44	2828906
2024-06-10	13.14	14.27	13.14	13.99	3992960
2024-06-11	12.90	13.48	12.28	13.14	11137341
2024-06-12	13.93	14.10	13.00	13.13	5204155
2024-06-13	13.14	13.73	12.65	12.98	5391371
2024-06-14	12.93	13.01	12.39	12.42	2919103
2024-06-17	12.38	12.67	12.10	12.40	3073525
2024-06-18	12.27	12.83	12.22	12.82	2952583
2024-06-20	12.52	12.62	12.15	12.33	2929949
2024-06-21	12.25	12.27	11.11	11.29	8211315
2024-06-24	11.21	11.46	10.92	10.96	4956690
2024-06-25	10.92	10.96	10.54	10.71	6110635
2024-06-26	10.61	10.71	10.25	10.39	3756746
2024-06-27	10.44	10.68	10.23	10.60	3980898
2024-06-28	10.69	10.85	10.05	10.26	8604099
2024-07-01	10.43	10.52	9.52	9.57	7341589
2024-07-02	9.57	10.17	9.34	9.63	6335810
2024-07-03	9.79	10.20	9.60	10.11	5881998
2024-07-05	10.15	10.30	9.61	9.62	3720417
2024-07-08	9.72	9.84	9.52	9.70	3627030
2024-07-09	9.67	9.67	9.37	9.44	5464569
2024-07-10	9.49	10.06	9.46	9.90	4691515
2024-07-11	10.43	10.86	10.20	10.82	6260430
2024-07-12	11.75	12.06	11.30	11.76	9125188
2024-07-15	11.39	11.48	10.73	11.13	6173912
2024-07-16	11.23	11.87	11.05	11.73	6982290
2024-07-17	11.43	11.72	10.98	11.20	5497521
2024-07-18	11.21	11.50	10.68	10.70	4768822
2024-07-19	10.70	10.71	10.35	10.52	2756208
2024-07-22	11.15	11.23	10.50	10.84	4796982
2024-07-23	10.77	11.13	10.67	10.95	2437072
2024-07-24	10.89	11.44	10.76	11.12	5877804
2024-07-25	11.12	11.60	10.96	11.16	3112687
2024-07-26	11.46	11.69	11.15	11.22	3238287
2024-07-29	11.15	11.23	10.47	10.67	2871619
2024-07-30	10.67	10.82	10.21	10.43	4055977
2024-07-31	10.50	10.95	10.36	10.52	4676609
2024-08-01	10.50	10.79	10.11	10.29	4410160
2024-08-02	9.78	9.78	8.89	9.41	8089776
2024-08-05	9.01	9.26	8.50	8.87	5106035
2024-08-06	8.98	9.11	8.71	8.98	5256804
2024-08-07	9.06	9.34	8.59	8.66	8200830
2024-08-08	8.61	9.29	8.43	8.99	9383311
2024-08-09	7.94	8.00	6.76	7.10	26501138
2024-08-12	7.11	7.18	6.83	7.03	7628693
2024-08-13	7.02	7.09	6.80	7.01	7958063
2024-08-14	7.01	7.04	6.55	6.59	6420227
2024-08-15	6.67	7.02	6.43	6.50	12258770
2024-08-16	6.50	6.87	6.45	6.55	6871106
2024-08-19	6.58	6.77	6.52	6.69	5779676
2024-08-20	6.72	6.85	6.35	6.37	6262165
2024-08-21	6.35	6.76	6.31	6.74	4462406
2024-08-22	6.71	6.74	6.49	6.56	4121996
2024-08-23	6.63	6.96	6.58	6.92	4667901
2024-08-26	7.06	7.45	6.88	6.89	6384052
2024-08-27	6.78	6.86	6.55	6.59	6038695
2024-08-28	6.55	6.59	6.25	6.52	3888540
2024-08-29	6.63	6.89	6.45	6.85	3945083
2024-08-30	6.90	6.90	6.62	6.71	4229015
2024-09-03	6.66	6.83	6.29	6.36	5065628
2024-09-04	6.45	6.91	6.33	6.88	7722906
2024-09-05	6.92	6.94	6.54	6.55	5544762
2024-09-06	6.54	6.72	6.36	6.38	4314675
2024-09-09	6.37	6.38	6.00	6.01	6332958
2024-09-10	6.02	6.04	5.56	5.69	7330643
2024-09-11	5.88	6.64	5.88	6.60	13524670
2024-09-12	6.59	6.88	6.33	6.68	6263800
2024-09-13	6.82	6.96	6.67	6.82	4356853
2024-09-16	6.86	7.13	6.70	6.98	3561454
2024-09-17	7.01	7.47	6.87	7.21	6051053
2024-09-18	7.17	7.46	6.81	6.83	5099217
2024-09-19	7.10	7.19	6.58	6.62	7107290
2024-09-20	6.53	6.55	6.31	6.41	6465461
2024-09-23	6.48	6.54	6.22	6.37	3640016
2024-09-24	6.46	6.51	6.28	6.35	3585642
2024-09-25	6.32	6.35	6.04	6.04	3904988
2024-09-26	6.23	6.58	6.20	6.45	3589427
2024-09-27	6.59	6.95	6.57	6.73	4657525
2024-09-30	6.61	6.81	6.51	6.60	3120293
2024-10-01	6.60	6.81	6.25	6.80	6030261
2024-10-02	6.74	6.74	6.30	6.41	4300894
2024-10-03	6.38	6.51	6.25	6.32	2759938
2024-10-04	6.48	6.54	6.27	6.45	4321802
2024-10-07	6.46	6.75	6.35	6.46	3238705
2024-10-08	6.40	6.57	6.23	6.44	4985361
2024-10-09	6.47	7.15	6.44	6.91	6237727
2024-10-10	6.64	6.72	6.43	6.52	6254594
2024-10-11	6.48	7.19	6.47	7.16	6069964
2024-10-14	7.10	7.13	6.67	6.73	4694727
2024-10-15	6.61	7.07	6.60	7.06	6044346
2024-10-16	7.15	7.25	6.77	6.87	4290532
2024-10-17	6.92	6.92	6.63	6.68	3212416
2024-10-18	6.76	6.89	6.62	6.81	3811656
2024-10-21	6.80	6.84	6.52	6.74	5521736
2024-10-22	6.73	6.76	6.55	6.58	3840684
2024-10-23	6.50	6.55	6.15	6.25	4915893
2024-10-24	6.26	6.38	6.01	6.17	5381698
2024-10-25	6.23	6.60	6.15	6.44	8298046
2024-10-28	6.55	6.92	6.43	6.67	6192225
2024-10-29	6.54	6.65	6.43	6.48	3384620
2024-10-30	6.38	6.63	6.21	6.22	6269179
2024-10-31	6.35	6.76	6.26	6.53	9668283
2024-11-01	6.64	6.80	6.51	6.70	4972990
2024-11-04	6.88	7.73	6.87	7.51	12659547
2024-11-05	7.31	7.64	7.29	7.61	6747739
2024-11-06	6.65	6.74	5.91	5.94	23803965
2024-11-07	5.96	6.37	5.94	6.20	19864788
2024-11-08	6.21	6.72	5.86	6.04	19670386
2024-11-11	6.04	6.78	5.76	6.68	9483448
2024-11-12	6.54	6.62	6.25	6.59	10581013
2024-11-13	6.60	7.21	6.52	6.71	7770350
2024-11-14	6.80	7.79	6.73	7.63	9949488
2024-11-15	7.72	7.75	6.84	6.85	7535410
2024-11-18	6.86	6.87	6.37	6.37	4996293
2024-11-19	6.28	6.30	5.98	6.10	6394899
2024-11-20	6.15	6.65	6.09	6.37	5954297
2024-11-21	6.33	6.60	6.22	6.33	4407242
2024-11-22	6.32	6.64	6.24	6.63	4249769
2024-11-25	6.90	7.25	6.70	7.02	4113477
2024-11-26	6.94	6.98	6.53	6.66	4594207
2024-11-27	6.75	7.03	6.70	7.00	4948644
2024-11-29	6.98	7.02	6.71	6.71	3011762
2024-12-02	6.77	6.88	6.50	6.68	5555914
2024-12-03	6.58	6.85	6.31	6.34	5089565
2024-12-04	6.32	6.44	6.12	6.19	6586857
2024-12-05	6.21	6.38	5.96	5.97	5510784
2024-12-06	6.02	6.06	5.61	5.62	7305821
2024-12-09	5.69	6.19	5.50	6.10	8639912
2024-12-10	6.06	6.06	5.71	5.86	8471358
2024-12-11	5.90	6.05	5.64	5.70	5800916
2024-12-12	5.69	5.72	5.47	5.51	5942135
2024-12-13	5.45	5.65	5.39	5.53	4932255
2024-12-16	5.47	5.47	5.15	5.16	5792972
2024-12-17	5.21	5.53	5.20	5.47	9282990
2024-12-18	5.47	5.94	5.31	5.38	6041302
2024-12-19	5.58	5.61	5.33	5.34	7154512
2024-12-20	5.30	5.81	5.26	5.63	7284879
2024-12-23	5.70	6.13	5.64	6.10	5224744
2024-12-24	6.02	6.07	5.86	5.90	2260422
2024-12-26	5.84	6.00	5.80	5.91	3166194
2024-12-27	5.92	6.08	5.82	6.03	3275748
2024-12-30	6.01	6.17	5.82	6.16	3398873
2024-12-31	6.25	6.33	6.03	6.04	3966304
2025-01-02	6.15	6.77	6.14	6.74	7382472
2025-01-03	6.83	6.94	6.71	6.73	5357708
2025-01-06	6.94	7.16	6.61	6.64	7169590
2025-01-07	6.78	7.14	6.70	6.93	6280950
2025-01-08	6.77	6.78	6.35	6.53	5898639
2025-01-10	6.33	6.61	6.26	6.43	5057479
2025-01-13	6.36	6.66	6.05	6.61	5062408
2025-01-14	6.72	6.95	6.65	6.75	4609086
2025-01-15	7.00	7.18	6.66	6.69	3261259
2025-01-16	6.65	7.27	6.59	7.16	8213096
2025-01-17	7.22	7.30	7.00	7.15	6043273
2025-01-21	7.09	7.17	6.37	6.82	6972182
2025-01-22	6.91	6.91	6.25	6.39	5983166
2025-01-23	6.36	6.99	6.26	6.97	4754517
2025-01-24	6.97	7.18	6.81	7.09	3897873
2025-01-27	7.10	7.29	6.81	7.03	5235437
2025-01-28	7.07	7.13	6.50	6.68	3831408
2025-01-29	7.32	7.40	6.87	7.15	7417415
2025-01-30	7.29	7.50	7.05	7.47	3905734
2025-01-31	7.52	7.65	7.25	7.33	4732403
2025-02-03	7.15	7.40	6.99	7.02	3291449
2025-02-04	7.04	7.58	6.88	7.30	3594408
2025-02-05	7.38	7.59	6.79	6.82	4837498
2025-02-06	7.10	7.77	6.96	7.62	5366076
2025-02-07	7.60	7.63	7.28	7.30	3338214
2025-02-10	7.40	7.41	7.05	7.21	5246758
2025-02-11	7.07	7.18	6.74	6.87	4595014
2025-02-12	6.82	6.94	6.61	6.64	3680648
2025-02-13	6.69	6.73	6.54	6.61	3937013
2025-02-14	6.65	6.88	6.42	6.79	4309757
2025-02-18	6.81	6.98	6.58	6.86	4269539
2025-02-19	7.06	7.21	6.75	6.76	4757403
2025-02-20	6.75	6.99	6.49	6.90	4507982
2025-02-21	6.97	7.18	6.55	6.59	3374040
2025-02-24	6.66	6.87	6.47	6.69	3439915
2025-02-25	6.63	6.76	6.35	6.59	3977060
2025-02-26	6.66	6.89	6.63	6.86	4614585
2025-02-27	6.87	6.92	6.50	6.55	5259968
2025-02-28	5.67	5.76	4.89	5.28	25463403
2025-03-03	5.31	5.58	5.17	5.45	8747110
2025-03-04	5.35	5.83	5.24	5.65	7681537
2025-03-05	5.75	5.75	5.31	5.42	5370422
2025-03-06	5.35	5.47	5.15	5.29	6410496
2025-03-07	5.50	6.30	5.41	6.15	10376440
2025-03-10	6.12	6.60	6.11	6.38	6023705
2025-03-11	6.44	6.53	5.79	6.27	6604016
2025-03-12	6.28	6.28	5.86	6.03	4468378
2025-03-13	6.02	6.21	5.93	6.06	2754469
2025-03-14	6.17	6.29	6.03	6.08	3085312
2025-03-17	6.00	6.22	5.81	6.10	4897060
2025-03-18	6.10	6.19	5.91	6.13	3825443
2025-03-19	6.17	6.19	5.82	5.99	4635849
2025-03-20	5.80	6.02	5.62	5.70	3614957
2025-03-21	5.58	5.78	5.55	5.69	6299010
2025-03-24	5.72	5.89	5.45	5.47	3583328
2025-03-25	5.51	5.78	5.48	5.63	3605723
2025-03-26	5.61	5.61	5.17	5.23	3859583
2025-03-27	5.17	5.24	5.07	5.11	2663004
2025-03-28	5.07	5.11	4.96	5.08	3035729
2025-03-31	4.94	4.94	4.73	4.87	3295815
2025-04-01	4.83	4.94	4.61	4.86	4299306
2025-04-02	4.77	4.98	4.73	4.94	2878475
2025-04-03	4.86	4.86	4.35	4.43	4708899
2025-04-04	4.23	4.39	3.97	4.39	5021322
2025-04-07	4.15	4.49	4.00	4.33	5057676
2025-04-08	4.47	4.47	3.89	3.98	5244715
2025-04-09	3.90	4.56	3.76	4.53	6103622
2025-04-10	4.40	4.41	4.04	4.15	4014021
2025-04-11	4.19	4.29	4.03	4.26	3050751
2025-04-14	4.32	4.32	4.08	4.23	4668721
2025-04-15	4.22	4.25	3.98	4.06	3807743
2025-04-16	4.09	4.23	4.02	4.08	4224128
2025-04-17	4.06	4.37	4.01	4.33	3816041
2025-04-21	4.26	4.27	3.98	4.18	3919065
2025-04-22	4.20	4.38	4.15	4.29	4162639
2025-04-23	4.35	4.44	4.16	4.33	4163169
2025-04-24	4.33	4.58	4.32	4.56	4044520
2025-04-25	4.51	5.06	4.45	5.02	5509287
2025-04-28	5.05	5.44	4.99	5.29	7758151
2025-04-29	5.29	5.42	5.21	5.29	6816893
2025-04-30	4.99	5.03	4.52	4.78	6383943
2025-05-01	4.83	5.24	4.83	5.15	7075036
2025-05-02	5.22	5.28	4.98	5.02	6484985
2025-05-05	5.02	5.26	4.86	4.93	6286284
2025-05-06	5.55	5.92	5.09	5.15	12200301
2025-05-07	5.22	5.22	4.92	5.04	6450780
2025-05-08	5.18	5.62	5.03	5.50	8141788
2025-05-09	5.52	6.03	5.51	5.95	8140706
2025-05-12	6.36	7.03	6.36	6.84	15778361
2025-05-13	7.65	8.87	7.51	8.25	18974926
2025-05-14	8.12	8.45	7.98	8.31	10870316
2025-05-15	8.12	8.55	7.86	8.44	9447044
2025-05-16	8.50	8.51	7.59	7.68	10614599
2025-05-19	7.39	7.46	6.98	7.27	14076717
2025-05-20	7.39	8.02	7.39	7.67	10165551
2025-05-21	7.43	7.51	7.11	7.11	5746047
2025-05-22	6.05	6.99	5.52	6.89	17469837
2025-05-23	6.73	7.12	6.70	6.88	5059909
2025-05-27	7.03	7.17	6.74	7.00	4601200
2025-05-28	7.00	7.03	6.79	6.87	2889081
2025-05-29	6.95	7.06	6.56	6.62	3445908
2025-05-30	6.62	6.86	6.52	6.60	3567561
2025-06-02	6.64	6.69	6.40	6.58	3917010
2025-06-03	6.58	7.23	6.46	7.01	4610937
2025-06-04	7.06	7.25	6.87	6.98	3809784
2025-06-05	7.00	7.50	6.58	7.40	8593891
2025-06-06	7.53	7.64	7.16	7.50	3861134
2025-06-09	7.60	7.77	7.48	7.49	4364571
2025-06-10	7.68	7.79	7.48	7.72	5881445
2025-06-11	7.88	7.98	7.63	7.77	4978724
2025-06-12	7.76	7.84	7.42	7.43	2785313
2025-06-13	7.37	8.07	7.17	7.96	6151700
2025-06-16	8.13	8.19	7.74	7.96	3117033
2025-06-17	6.65	7.94	6.64	7.43	8188796
2025-06-18	7.59	8.09	7.42	7.54	6537165
2025-06-20	7.80	8.08	7.38	7.40	8888153
2025-06-23	7.33	7.61	7.28	7.39	2970408
2025-06-24	6.22	6.66	5.91	6.37	30607955
2025-06-25	6.37	6.42	6.17	6.24	28536072
2025-06-26	6.32	6.60	6.23	6.50	11418944
2025-06-27	6.57	6.57	6.22	6.44	13486293
2025-06-30	5.94	6.15	5.68	5.90	18324113
2025-07-01	5.90	6.81	5.73	6.64	18273777
2025-07-02	6.68	7.26	6.55	6.96	10247582
2025-07-03	7.26	7.83	7.24	7.79	6673910
2025-07-07	7.69	7.99	7.33	7.88	10757074
2025-07-08	7.61	7.69	7.22	7.36	10795154
2025-07-09	7.48	7.72	7.39	7.70	9846216
2025-07-10	7.75	7.92	7.63	7.64	4554928
2025-07-11	7.55	7.70	7.41	7.47	5002991

Explore More About ARRY

Coins representing dividend payouts and trends

ARRY Dividend History

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

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

ARRY Stock Split History

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

Graph showing historical stock prices and market trends

ARRY Historical Prices

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

Web Analytics