BB Historical Prices

Summary

Key Stock Metrics

2.01

(August 5, 2024)

52-Week Low

6.24

(February 18, 2025)

52-Week High

148.13

(June 19, 2008)

All-Time High

4.26

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-02-04	2.15	2.17	1.90	1.92	16788600
1999-02-05	1.93	1.95	1.82	1.83	3053400
1999-02-08	1.85	1.93	1.78	1.81	1548000
1999-02-09	1.82	1.83	1.66	1.67	3501600
1999-02-10	1.71	1.71	1.60	1.68	1597200
1999-02-11	1.71	1.86	1.68	1.81	9979800
1999-02-12	1.81	1.82	1.76	1.78	707400
1999-02-16	1.77	1.77	1.68	1.71	3012600
1999-02-17	1.68	1.76	1.67	1.71	812400
1999-02-18	1.71	1.72	1.63	1.67	1894800
1999-02-19	1.69	1.69	1.64	1.65	689400
1999-02-22	1.67	1.71	1.65	1.71	618000
1999-02-23	1.70	1.74	1.65	1.70	831600
1999-02-24	1.72	1.72	1.67	1.68	1954200
1999-02-25	1.69	1.69	1.54	1.56	1496400
1999-02-26	1.54	1.58	1.46	1.48	1128600
1999-03-01	1.50	1.50	1.33	1.42	2135400
1999-03-02	1.43	1.43	1.26	1.27	1562400
1999-03-03	1.29	1.29	1.14	1.28	6219000
1999-03-04	1.32	1.34	1.27	1.30	2270400
1999-03-05	1.35	1.38	1.29	1.31	1644000
1999-03-08	1.32	1.32	1.29	1.30	1770600
1999-03-09	1.30	1.33	1.29	1.33	2763600
1999-03-10	1.38	1.53	1.38	1.45	6318000
1999-03-11	1.50	1.50	1.39	1.40	1645200
1999-03-12	1.39	1.41	1.35	1.36	1183200
1999-03-15	1.40	1.40	1.36	1.39	451800
1999-03-16	1.40	1.43	1.38	1.41	1924800
1999-03-17	1.41	1.46	1.39	1.40	671400
1999-03-18	1.40	1.45	1.40	1.45	1360800
1999-03-19	1.46	1.47	1.38	1.42	1739400
1999-03-22	1.42	1.57	1.41	1.54	4242000
1999-03-23	1.56	1.56	1.48	1.49	1895400
1999-03-24	1.50	1.51	1.46	1.49	1912200
1999-03-25	1.50	1.55	1.49	1.55	1947000
1999-03-26	1.56	1.56	1.52	1.52	244200
1999-03-29	1.54	1.69	1.54	1.66	1697400
1999-03-30	1.66	1.67	1.63	1.65	2640000
1999-03-31	1.67	1.76	1.64	1.75	1135200
1999-04-01	1.75	1.78	1.66	1.71	3203400
1999-04-05	1.71	1.80	1.71	1.80	1033800
1999-04-06	1.79	1.79	1.73	1.75	264600
1999-04-07	1.75	1.91	1.75	1.89	4690800
1999-04-08	1.91	2.03	1.91	1.95	4153800
1999-04-09	1.94	1.98	1.83	1.96	1606200
1999-04-12	1.91	2.00	1.83	1.96	1401000
1999-04-13	1.99	2.04	1.96	2.00	2037600
1999-04-14	2.02	2.04	1.93	1.98	1584000
1999-04-15	2.00	2.00	1.86	1.88	3380400
1999-04-16	1.92	1.92	1.76	1.81	935400
1999-04-19	1.84	1.85	1.66	1.68	1956600
1999-04-20	1.66	1.69	1.61	1.67	4474800
1999-04-21	1.69	1.69	1.54	1.60	2111400
1999-04-22	1.63	1.83	1.63	1.71	1983000
1999-04-23	1.70	1.83	1.70	1.80	1564800
1999-04-26	1.83	1.94	1.80	1.94	1136400
1999-04-27	1.92	1.97	1.90	1.94	1862400
1999-04-28	1.98	2.04	1.81	1.85	2738400
1999-04-29	1.85	1.99	1.81	1.96	1669800
1999-04-30	2.09	2.10	1.99	2.03	4143600
1999-05-03	2.00	2.04	1.85	2.00	2244000
1999-05-04	2.02	2.07	1.97	2.03	2988600
1999-05-05	2.03	2.03	1.96	2.00	1818000
1999-05-06	2.00	2.00	1.90	1.93	1558200
1999-05-07	1.94	1.94	1.88	1.88	916800
1999-05-10	1.90	1.90	1.75	1.85	2034600
1999-05-11	1.83	1.88	1.81	1.83	429000
1999-05-12	1.79	1.79	1.73	1.74	1479600
1999-05-13	1.75	1.80	1.75	1.78	1021200
1999-05-14	1.76	1.85	1.72	1.78	823200
1999-05-17	1.75	1.84	1.75	1.82	1158600
1999-05-18	2.02	2.27	1.98	2.20	24379800
1999-05-19	2.15	2.15	2.00	2.03	4155000
1999-05-20	2.04	2.24	2.02	2.20	4493400
1999-05-21	2.21	2.38	2.21	2.35	8806800
1999-05-24	2.43	2.63	2.42	2.55	7637400
1999-05-25	2.55	2.56	2.33	2.41	6613200
1999-05-26	2.42	2.48	2.38	2.43	10127400
1999-05-27	2.43	2.43	2.27	2.29	3585000
1999-05-28	2.29	2.35	2.19	2.34	8055600
1999-06-01	2.35	2.52	2.33	2.40	3984600
1999-06-02	2.40	2.79	2.40	2.79	11773800
1999-06-03	2.81	3.25	2.81	3.14	20086800
1999-06-04	3.14	3.17	2.92	3.05	7121400
1999-06-07	3.05	3.33	2.92	3.19	4141200
1999-06-08	3.19	3.29	3.15	3.23	3597600
1999-06-09	3.24	3.53	3.24	3.48	5953800
1999-06-10	3.50	3.50	3.29	3.47	7557600
1999-06-11	3.46	3.47	3.10	3.17	4893000
1999-06-14	3.17	3.17	2.81	2.92	5195400
1999-06-15	2.84	2.91	2.71	2.83	5419200
1999-06-16	2.88	3.18	2.85	3.03	4570200
1999-06-17	3.02	3.25	3.02	3.24	4039800
1999-06-18	3.24	3.24	3.07	3.17	2328600
1999-06-21	3.15	3.45	3.15	3.39	4170600
1999-06-22	3.42	3.42	3.26	3.32	4525200
1999-06-23	3.31	3.31	3.04	3.20	4398000
1999-06-24	3.16	3.18	2.96	3.00	2149200
1999-06-25	3.00	3.08	2.91	3.00	3514200
1999-06-28	3.04	3.27	3.04	3.26	6804000
1999-06-29	3.29	3.53	3.27	3.38	15438600
1999-06-30	3.38	3.56	3.36	3.38	4734000
1999-07-01	3.40	3.40	3.18	3.28	6056400
1999-07-02	3.29	3.42	3.27	3.42	4114200
1999-07-06	3.42	3.81	3.41	3.58	10659000
1999-07-07	3.60	3.75	3.59	3.70	2392200
1999-07-08	3.69	3.79	3.65	3.68	2196000
1999-07-09	3.72	3.75	3.61	3.70	1876200
1999-07-12	3.69	4.11	3.65	3.97	7984200
1999-07-13	3.98	3.99	3.81	3.98	4804200
1999-07-14	3.99	4.44	3.97	4.29	8345400
1999-07-15	4.32	4.56	4.31	4.35	6708000
1999-07-16	4.32	4.50	4.29	4.29	1720800
1999-07-19	4.40	4.45	4.31	4.36	3741600
1999-07-20	4.36	4.36	3.65	3.76	5598600
1999-07-21	3.83	4.27	3.82	4.23	4530000
1999-07-22	4.25	4.78	4.21	4.60	7111800
1999-07-23	4.69	4.70	4.42	4.58	2343600
1999-07-26	4.52	4.54	4.02	4.06	2373000
1999-07-27	4.15	4.38	3.88	3.98	3924600
1999-07-28	4.04	4.06	3.82	3.96	1988400
1999-07-29	3.85	4.06	3.76	4.05	2623200
1999-07-30	4.06	4.23	3.90	3.90	1212000
1999-08-02	3.90	4.16	3.83	3.83	1701000
1999-08-03	3.90	3.96	3.58	3.59	3547800
1999-08-04	3.58	3.63	3.00	3.00	5340600
1999-08-05	3.08	3.42	2.96	3.42	6401400
1999-08-06	3.32	3.58	3.21	3.28	5118000
1999-08-09	3.29	3.35	2.98	3.06	5341800
1999-08-10	3.10	3.10	2.91	2.99	3237600
1999-08-11	3.10	3.20	3.08	3.18	3982800
1999-08-12	3.21	3.44	3.19	3.31	4831200
1999-08-13	3.42	3.73	3.40	3.73	3697800
1999-08-16	3.88	4.17	3.83	4.15	7313400
1999-08-17	4.25	4.38	3.96	4.00	4135800
1999-08-18	4.22	4.32	4.10	4.27	4387200
1999-08-19	4.25	4.57	4.15	4.46	4027200
1999-08-20	4.54	5.08	4.52	4.98	13567200
1999-08-23	5.18	5.38	5.08	5.08	8892000
1999-08-24	5.06	5.08	4.73	4.77	5940600
1999-08-25	4.88	5.02	4.80	4.85	3950400
1999-08-26	4.83	4.85	4.50	4.83	5252400
1999-08-27	4.92	5.03	4.90	5.00	2855400
1999-08-30	5.02	5.08	4.75	4.92	2808600
1999-08-31	4.93	5.06	4.82	4.96	2220000
1999-09-01	5.06	5.13	4.98	5.10	3381000
1999-09-02	5.04	5.04	4.82	5.03	2562000
1999-09-03	5.10	5.26	5.08	5.21	2814000
1999-09-07	5.25	5.85	5.21	5.82	7182000
1999-09-08	5.69	6.22	5.69	5.96	8330400
1999-09-09	6.01	6.21	5.94	6.17	6147600
1999-09-10	6.27	6.35	6.04	6.14	3054600
1999-09-13	6.00	6.08	5.98	6.08	2656800
1999-09-14	6.00	6.29	5.90	6.05	5678400
1999-09-15	6.16	6.25	5.79	5.79	2870400
1999-09-16	5.83	5.83	5.54	5.65	1647600
1999-09-17	5.63	5.75	5.43	5.55	5959200
1999-09-20	5.57	5.60	5.38	5.39	1312200
1999-09-21	5.34	5.34	4.94	5.04	3609600
1999-09-22	5.03	5.29	4.96	4.97	4381800
1999-09-23	5.07	5.11	4.69	4.79	8322000
1999-09-24	4.00	4.44	3.90	4.42	18223200
1999-09-27	4.46	5.28	4.45	5.15	9942600
1999-09-28	5.06	5.48	5.00	5.13	8039400
1999-09-29	5.13	5.21	4.94	5.08	5760600
1999-09-30	5.17	5.26	5.13	5.16	1735200
1999-10-01	5.09	5.13	4.93	4.98	3438600
1999-10-04	4.98	5.15	4.98	5.07	3828600
1999-10-05	5.08	5.10	4.92	4.99	1614600
1999-10-06	5.00	5.00	4.92	4.98	1045800
1999-10-07	4.93	5.00	4.88	4.96	2703600
1999-10-08	4.97	5.17	4.96	5.16	3842400
1999-10-11	5.13	6.02	5.09	5.56	9885000
1999-10-12	5.58	5.58	5.34	5.43	6952200
1999-10-13	5.26	5.29	5.03	5.21	4104600
1999-10-14	5.17	5.48	5.04	5.21	30685200
1999-10-15	5.10	5.11	4.98	5.03	11566200
1999-10-18	5.02	5.16	4.65	4.82	3781200
1999-10-19	4.88	5.10	4.88	4.96	7512600
1999-10-20	4.97	5.13	4.93	5.13	4017600
1999-10-21	4.94	5.11	4.94	5.05	4180200
1999-10-22	5.07	5.52	5.05	5.46	7095000
1999-10-25	5.47	5.47	5.30	5.40	2094000
1999-10-26	5.44	5.65	5.42	5.45	5527200
1999-10-27	5.47	5.49	5.14	5.24	3832200
1999-10-28	5.30	5.42	5.06	5.17	3712800
1999-10-29	5.17	5.25	5.02	5.13	2919000
1999-11-01	5.19	5.29	5.09	5.23	3972000
1999-11-02	5.17	5.25	5.15	5.23	5341800
1999-11-03	5.29	5.85	5.24	5.63	15150000
1999-11-04	5.80	6.23	5.80	6.23	9247200
1999-11-05	6.29	6.90	6.26	6.45	15474000
1999-11-08	6.58	6.94	6.50	6.71	10735800
1999-11-09	6.83	6.91	6.35	6.41	6034200
1999-11-10	6.40	6.73	6.27	6.61	6573000
1999-11-11	6.67	7.19	6.66	7.04	7785000
1999-11-12	7.29	7.42	6.69	6.98	11673000
1999-11-15	7.17	8.10	7.17	7.91	12133800
1999-11-16	8.04	9.13	8.04	8.75	14182200
1999-11-17	9.04	9.37	8.88	9.17	11065800
1999-11-18	9.27	9.33	8.57	9.20	9041400
1999-11-19	9.21	9.22	8.98	9.14	4606200
1999-11-22	9.15	10.52	8.69	8.83	16040400
1999-11-23	9.27	9.31	8.02	8.15	13523400
1999-11-24	8.08	8.25	7.61	7.85	9327000
1999-11-26	8.66	9.71	8.63	8.77	5992200
1999-11-29	9.33	9.33	8.92	8.96	4292400
1999-11-30	9.31	9.57	8.46	8.54	9253800
1999-12-01	8.75	9.20	8.65	9.06	5874600
1999-12-02	9.21	9.23	8.73	9.21	3218400
1999-12-03	9.35	9.88	9.25	9.33	6609000
1999-12-06	9.40	9.42	9.00	9.42	2428200
1999-12-07	9.50	9.69	9.06	9.18	5265600
1999-12-08	9.17	9.23	8.54	8.64	3290400
1999-12-09	8.79	8.94	8.42	8.56	2423400
1999-12-10	8.73	8.77	8.23	8.32	3081600
1999-12-13	8.32	8.35	7.50	8.21	9777000
1999-12-14	8.11	8.11	7.38	7.53	5033400
1999-12-15	7.48	7.70	7.13	7.19	6570600
1999-12-16	7.21	7.28	6.93	7.13	5218200
1999-12-17	7.33	8.13	7.28	7.98	7459800
1999-12-20	8.07	8.50	7.11	7.17	8953800
1999-12-21	7.54	7.86	6.92	7.71	12050400
1999-12-22	7.00	7.54	6.00	7.17	36890400
1999-12-23	7.20	7.73	7.10	7.38	6301200
1999-12-27	7.41	7.58	7.08	7.11	4127400
1999-12-28	7.13	7.17	6.75	6.92	5797800
1999-12-29	7.00	7.32	6.90	7.17	2642400
1999-12-30	7.25	7.34	6.96	7.09	3286800
1999-12-31	7.33	7.85	7.29	7.70	4649400
2000-01-03	8.50	8.88	8.17	8.60	8795400
2000-01-04	8.50	9.00	8.15	8.53	5854800
2000-01-05	8.50	8.58	7.96	8.27	5044800
2000-01-06	8.18	8.30	7.79	7.88	2613000
2000-01-07	7.74	8.21	7.58	8.10	2057400
2000-01-10	8.65	9.42	8.49	9.34	7875600
2000-01-11	9.21	9.58	9.02	9.44	4873800
2000-01-12	9.45	9.46	8.60	8.81	4005000
2000-01-13	9.04	9.15	8.04	8.36	4661400
2000-01-14	8.47	8.77	7.92	8.23	4525800
2000-01-18	9.42	9.53	8.96	9.21	10891800
2000-01-19	10.23	12.08	9.98	12.02	22888200
2000-01-20	11.92	11.93	11.04	11.58	5763600
2000-01-21	11.69	11.94	10.58	11.59	4666200
2000-01-24	11.67	13.56	11.58	11.96	9724800
2000-01-25	12.58	12.79	11.38	12.31	4876200
2000-01-26	12.53	12.53	11.85	11.94	2876400
2000-01-27	12.00	12.02	11.00	11.35	3126600
2000-01-28	11.00	11.08	10.46	10.58	2550600
2000-01-31	10.67	11.55	10.42	10.96	4250400
2000-02-01	11.29	12.03	11.04	11.67	4937400
2000-02-02	11.77	14.25	11.69	14.02	13852200
2000-02-03	14.16	15.58	13.96	15.23	14625000
2000-02-04	15.33	16.25	14.90	15.54	4493400
2000-02-07	15.60	17.29	15.50	17.15	4770000
2000-02-08	18.21	21.51	18.17	20.75	13295400
2000-02-09	20.13	20.38	17.95	18.67	11502000
2000-02-10	19.83	19.83	18.27	19.17	5686800
2000-02-11	19.42	19.46	17.27	17.67	5909400
2000-02-14	17.69	19.46	15.85	19.46	6443400
2000-02-15	19.26	19.26	18.26	18.69	4187400
2000-02-16	18.67	18.76	17.65	17.67	3326400
2000-02-17	18.15	19.91	18.02	18.77	6770400
2000-02-18	18.77	18.77	17.98	18.08	2812800
2000-02-22	18.31	18.82	17.74	18.52	2035200
2000-02-23	18.51	20.08	18.33	19.71	3375000
2000-02-24	20.68	24.08	20.68	23.71	11744400
2000-02-25	23.72	23.72	22.17	23.16	6027000
2000-02-28	25.50	29.29	24.17	24.63	20283000
2000-02-29	25.94	26.79	22.50	22.54	7761600
2000-03-01	24.92	25.67	23.33	24.50	8973600
2000-03-02	25.25	26.19	24.49	26.02	9481200
2000-03-03	27.83	27.88	24.88	25.11	5164200
2000-03-06	25.50	26.04	24.54	24.67	3650400
2000-03-07	24.95	25.60	22.00	23.63	5170800
2000-03-08	24.04	24.33	20.75	21.80	7699800
2000-03-09	21.83	23.08	21.83	23.02	5671800
2000-03-10	24.15	24.42	21.69	22.50	3988800
2000-03-13	21.73	22.67	20.67	21.79	3703200
2000-03-14	22.67	23.17	21.10	21.25	2676000
2000-03-15	22.01	22.33	18.13	20.01	9247200
2000-03-16	20.78	23.71	18.42	23.18	10308000
2000-03-17	22.83	22.88	21.00	22.15	6499800
2000-03-20	22.13	22.15	21.06	21.63	3117000
2000-03-21	21.00	21.00	19.35	20.51	7861800
2000-03-22	21.00	22.60	20.50	22.33	4823400
2000-03-23	22.03	22.40	21.56	22.31	4488000
2000-03-24	22.38	24.71	22.38	24.63	6486000
2000-03-27	25.02	25.02	23.15	23.17	3126600
2000-03-28	23.35	23.50	20.74	21.08	6129000
2000-03-29	21.54	21.79	17.99	18.76	10146000
2000-03-30	17.33	17.96	15.04	16.58	15210600
2000-03-31	18.06	18.73	16.41	17.75	8110800
2000-04-03	17.34	17.42	14.15	14.17	11204400
2000-04-04	14.71	14.73	10.50	12.75	18915000
2000-04-05	11.42	14.44	11.38	13.83	11143800
2000-04-06	14.56	15.81	14.33	14.92	11971200
2000-04-07	15.84	16.82	15.42	16.59	10553400
2000-04-10	17.84	17.96	13.65	14.00	11859600
2000-04-11	13.75	15.48	12.17	13.67	14512800
2000-04-12	9.00	9.69	7.46	7.63	89793600
2000-04-13	8.21	8.27	6.96	7.08	30992400
2000-04-14	6.75	7.13	5.94	6.08	13257000
2000-04-17	5.83	6.73	5.69	6.10	13171794
2000-04-18	6.63	7.33	6.13	6.50	12535200
2000-04-19	7.33	7.67	6.67	7.00	7899600
2000-04-20	7.04	7.17	6.50	6.68	3800400
2000-04-24	6.27	6.48	5.94	6.00	2878800
2000-04-25	6.49	7.41	6.09	6.96	13227000
2000-04-26	7.36	7.42	6.50	6.69	8035800
2000-04-27	6.35	7.33	6.13	6.75	4576200
2000-04-28	7.02	7.41	6.85	7.08	6647400
2000-05-01	7.61	7.61	7.31	7.33	7316400
2000-05-02	7.44	8.29	7.21	7.63	12802794
2000-05-03	7.34	7.55	6.90	7.15	6828000
2000-05-04	7.35	7.39	6.77	6.86	5142000
2000-05-05	6.82	7.28	6.76	7.04	4363200
2000-05-08	6.97	6.97	6.75	6.82	2113800
2000-05-09	6.89	6.98	6.33	6.35	5060400
2000-05-10	6.31	6.32	5.83	6.05	4727400
2000-05-11	6.29	6.47	6.04	6.18	4123200
2000-05-12	6.42	6.57	6.20	6.23	4530000
2000-05-15	6.23	6.27	5.89	6.15	5864400
2000-05-16	6.39	6.58	6.20	6.58	6478800
2000-05-17	6.40	6.42	6.15	6.27	3151200
2000-05-18	6.27	6.33	6.05	6.08	1833600
2000-05-19	6.00	6.00	5.56	5.66	4222200
2000-05-22	5.60	5.66	4.47	5.13	7981800
2000-05-23	5.10	5.36	4.88	4.88	3697200
2000-05-24	4.89	4.90	4.35	4.70	7782600
2000-05-25	4.90	5.04	4.10	4.30	11133000
2000-05-26	4.29	4.31	3.88	4.19	4430400
2000-05-30	4.18	5.00	4.17	5.00	6707400
2000-05-31	4.88	5.63	4.83	5.36	9892800
2000-06-01	6.13	6.66	5.98	6.48	14246400
2000-06-02	7.49	7.50	6.88	6.94	9730200
2000-06-05	6.93	6.94	6.52	6.63	5392200
2000-06-06	6.71	7.39	6.53	6.85	8511600
2000-06-07	6.97	7.25	6.94	7.08	6616800
2000-06-08	7.44	7.52	7.27	7.48	6625800
2000-06-09	7.72	7.98	7.69	7.90	8465400
2000-06-12	7.97	8.14	7.58	7.67	5185200
2000-06-13	7.77	7.90	7.35	7.77	4063200
2000-06-14	7.90	7.97	7.50	7.63	4776000
2000-06-15	7.45	7.45	7.11	7.31	7286400
2000-06-16	7.35	7.42	6.96	7.04	7688400
2000-06-19	7.03	7.21	6.76	7.17	6591000
2000-06-20	7.26	8.03	7.26	7.92	9787200
2000-06-21	7.73	9.23	7.67	9.10	15467400
2000-06-22	9.43	10.30	9.33	9.79	19279800
2000-06-23	9.94	10.23	8.92	9.38	10867200
2000-06-26	9.67	10.00	8.71	8.83	12870600
2000-06-27	8.08	8.50	6.88	7.08	37710600
2000-06-28	7.28	7.56	7.00	7.14	13526400
2000-06-29	7.17	7.26	6.48	6.48	12274200
2000-06-30	6.10	7.67	6.08	7.54	23481600
2000-07-03	7.29	8.17	7.28	8.16	4421400
2000-07-05	8.33	8.74	8.08	8.21	12670800
2000-07-06	8.50	8.65	8.15	8.55	10539000
2000-07-07	8.59	9.42	8.58	9.27	7274400
2000-07-10	9.44	9.46	8.63	8.98	6030600
2000-07-11	8.78	9.24	8.71	8.83	3742200
2000-07-12	9.23	10.17	9.02	10.04	12179994
2000-07-13	10.11	10.83	10.10	10.24	14690400
2000-07-14	10.48	10.73	10.20	10.44	6755400
2000-07-17	10.27	11.04	10.13	10.82	7865400
2000-07-18	10.60	11.10	10.38	10.64	5223600
2000-07-19	10.50	10.57	9.60	9.92	6184800
2000-07-20	10.03	10.67	9.92	10.67	6223800
2000-07-21	10.33	10.51	9.67	10.21	3359400
2000-07-24	10.21	10.29	9.61	9.61	3549000
2000-07-25	9.74	9.97	9.41	9.75	2442000
2000-07-26	9.75	9.83	9.19	9.59	2754000
2000-07-27	9.36	9.82	9.08	9.17	4193400
2000-07-28	9.01	9.09	8.21	8.44	3809400
2000-07-31	8.50	9.08	8.17	9.03	3416400
2000-08-01	9.13	9.54	8.96	8.96	2546400
2000-08-02	9.01	9.33	8.75	8.85	2827800
2000-08-03	8.48	8.65	8.23	8.55	3337200
2000-08-04	8.59	9.00	8.58	8.80	1368600
2000-08-07	8.86	9.69	8.85	9.50	1681200
2000-08-08	9.38	9.46	9.19	9.34	4460400
2000-08-09	9.67	9.98	9.42	9.48	2625000
2000-08-10	9.47	9.50	9.04	9.17	2346000
2000-08-11	9.04	9.20	8.83	9.15	1478400
2000-08-14	9.58	9.88	9.42	9.82	4804200
2000-08-15	9.85	10.08	9.67	9.79	4839600
2000-08-16	9.85	10.27	9.77	10.03	2890800
2000-08-17	10.02	10.65	9.95	10.50	3084600
2000-08-18	10.50	10.63	10.31	10.32	2110200
2000-08-21	10.50	10.50	9.73	9.96	1483200
2000-08-22	10.11	10.46	10.04	10.46	3670800
2000-08-23	10.26	10.67	10.13	10.34	3044400
2000-08-24	10.42	10.60	10.36	10.50	2189400
2000-08-25	10.57	10.81	10.33	10.61	3679200
2000-08-28	10.64	10.94	10.59	10.61	1927800
2000-08-29	10.60	12.10	10.57	12.08	8577600
2000-08-30	11.92	12.50	11.43	11.90	10337400
2000-08-31	12.00	12.69	11.96	12.59	6211800
2000-09-01	12.83	13.90	12.65	13.50	6558000
2000-09-05	13.51	14.61	13.13	14.25	5832000
2000-09-06	14.18	14.19	13.17	13.39	6547800
2000-09-07	13.58	13.69	12.71	13.21	3964200
2000-09-08	13.17	13.21	12.40	12.46	2857200
2000-09-11	12.29	12.98	11.92	12.11	4350000
2000-09-12	12.35	13.08	12.24	12.59	5562600
2000-09-13	12.42	13.33	12.21	13.03	4832400
2000-09-14	13.29	14.10	13.20	13.63	9108600
2000-09-15	13.60	14.02	13.46	13.83	6471600
2000-09-18	13.79	13.88	13.02	13.17	5083800
2000-09-19	13.20	13.35	12.44	13.08	5401200
2000-09-20	13.06	13.42	12.65	13.11	3139200
2000-09-21	12.95	13.96	12.95	13.81	8494200
2000-09-22	12.61	13.81	12.58	12.86	9855600
2000-09-25	13.31	15.79	13.30	14.36	33151800
2000-09-26	15.08	16.67	15.00	15.58	33446400
2000-09-27	16.18	16.55	13.75	14.17	20073600
2000-09-28	13.88	14.86	13.35	13.91	16762800
2000-09-29	15.52	17.08	15.45	16.43	42275400
2000-10-02	16.25	18.31	15.75	17.21	23844000
2000-10-03	17.76	18.29	16.58	17.14	18766800
2000-10-04	16.98	17.97	16.17	17.67	13433400
2000-10-05	17.40	19.50	17.25	19.00	20995800
2000-10-06	19.06	19.63	18.40	18.63	14899200
2000-10-09	18.47	18.90	16.83	18.67	14046600
2000-10-10	18.21	18.33	16.58	17.00	14503800
2000-10-11	16.17	17.24	15.97	15.97	18819000
2000-10-12	16.50	16.65	14.50	15.13	9622800
2000-10-13	14.67	16.83	14.47	16.58	17316000
2000-10-16	16.92	18.48	16.25	18.21	15256200
2000-10-17	18.88	19.73	18.83	19.17	20367000
2000-10-18	18.42	20.98	17.28	19.49	25135200
2000-10-19	20.47	21.13	19.78	20.41	13088400
2000-10-20	20.14	21.08	19.50	19.56	11069400
2000-10-23	18.50	20.83	18.45	20.54	13872600
2000-10-24	20.31	22.11	19.54	19.79	17793000
2000-10-25	19.10	20.29	17.00	17.69	19485600
2000-10-26	17.92	18.63	15.94	17.08	24726000
2000-10-27	17.33	17.40	15.90	16.66	43667400
2000-10-30	15.88	16.57	13.58	13.89	31650600
2000-10-31	14.75	17.00	14.36	16.67	38336400
2000-11-01	16.06	17.13	15.34	15.98	19769400
2000-11-02	16.69	17.92	16.54	17.75	17923800
2000-11-03	18.21	18.53	17.04	18.21	14314800
2000-11-06	18.36	18.50	17.33	17.42	10044600
2000-11-07	17.16	19.08	17.00	18.75	14601000
2000-11-08	18.75	19.42	17.19	18.31	15140400
2000-11-09	17.50	17.83	15.29	16.32	21292800
2000-11-10	15.63	15.92	14.65	14.77	13627200
2000-11-13	13.76	14.83	13.08	13.72	23838600
2000-11-14	14.73	16.01	14.30	15.88	21222000
2000-11-15	15.44	15.95	14.63	14.71	15840600
2000-11-16	14.26	15.51	13.83	13.83	14120400
2000-11-17	14.06	15.29	13.50	15.00	17685000
2000-11-20	14.25	15.13	14.14	14.20	16603800
2000-11-21	14.20	14.77	13.58	14.26	10602000
2000-11-22	13.67	13.92	11.52	11.99	25623000
2000-11-24	12.49	13.06	12.15	12.84	6004800
2000-11-27	13.40	13.73	12.90	12.92	11562600
2000-11-28	13.22	13.41	10.25	11.04	35758800
2000-11-29	11.06	11.06	9.25	9.71	40446000
2000-11-30	9.03	11.33	8.63	10.83	46956600
2000-12-01	11.27	12.90	11.08	12.44	39914400
2000-12-04	12.45	12.56	11.32	12.10	21298200
2000-12-05	12.89	14.33	12.33	14.22	23811600
2000-12-06	14.10	15.38	13.93	14.31	23445000
2000-12-07	13.77	15.16	13.44	14.96	15541800
2000-12-08	15.97	16.43	15.33	15.79	17428200
2000-12-11	15.84	17.00	15.38	16.59	16157400
2000-12-12	16.42	16.83	15.70	15.96	7994400
2000-12-13	16.47	16.48	14.54	14.84	12124194
2000-12-14	14.80	14.83	13.50	13.80	12372594
2000-12-15	13.38	14.96	12.83	14.30	13573200
2000-12-18	14.73	15.21	13.13	14.04	13481400
2000-12-19	13.59	15.23	13.27	13.46	18643800
2000-12-20	12.56	13.00	11.09	12.50	32209200
2000-12-21	11.56	12.24	10.50	10.99	39918600
2000-12-22	11.92	13.31	11.46	13.31	19293000
2000-12-26	13.00	13.25	12.15	13.13	9922800
2000-12-27	12.80	13.17	12.35	12.86	9343200
2000-12-28	12.61	13.54	12.60	13.29	11008200
2000-12-29	13.54	13.88	13.01	13.33	13993200
2001-01-02	12.57	12.79	9.31	9.73	31128600
2001-01-03	8.83	12.00	8.67	11.67	45867600
2001-01-04	11.08	11.57	9.41	9.58	31079400
2001-01-05	9.56	9.63	7.40	7.94	44091600
2001-01-08	7.73	8.44	7.35	7.95	25639200
2001-01-09	7.89	8.27	7.54	8.16	14185800
2001-01-10	7.79	8.94	7.60	8.76	23281200
2001-01-11	8.60	9.99	8.53	9.57	20448000
2001-01-12	9.26	9.91	8.96	9.42	17149200
2001-01-16	9.72	9.88	8.92	9.02	15435600
2001-01-17	9.81	10.22	9.36	9.52	21271200
2001-01-18	9.84	9.98	9.58	9.69	9322800
2001-01-19	10.33	10.42	9.76	9.99	10647600
2001-01-22	9.75	10.75	9.52	10.43	16141200
2001-01-23	10.42	11.67	10.33	11.55	17641200
2001-01-24	12.17	12.40	11.56	11.99	24830400
2001-01-25	11.94	11.94	10.59	10.74	17658600
2001-01-26	10.51	12.08	10.50	11.93	18460200
2001-01-29	11.75	12.56	11.61	12.42	14575800
2001-01-30	12.71	12.88	11.46	11.74	15443400
2001-01-31	11.78	12.23	10.92	10.97	17460600
2001-02-01	10.88	11.39	10.56	10.92	20131200
2001-02-02	10.92	11.07	9.75	9.79	14500800
2001-02-05	9.58	10.54	9.43	10.44	18061200
2001-02-06	10.30	10.79	9.83	9.93	11185800
2001-02-07	9.69	10.00	9.24	9.54	16347000
2001-02-08	9.92	10.29	9.52	9.56	13963200
2001-02-09	9.50	9.77	8.81	9.26	12491394
2001-02-12	9.31	9.71	8.91	9.19	11860800
2001-02-13	9.42	9.52	8.71	8.78	11075400
2001-02-14	8.76	9.21	8.35	8.89	11524800
2001-02-15	9.29	9.71	9.19	9.59	13555800
2001-02-16	8.88	9.14	8.48	8.79	10888800
2001-02-20	9.02	9.04	7.75	7.82	13975800
2001-02-21	7.53	8.23	7.40	7.53	12764400
2001-02-22	7.66	7.67	6.58	7.27	20422800
2001-02-23	6.82	7.29	6.40	6.83	18484800
2001-02-26	7.40	7.73	7.10	7.60	20545200
2001-02-27	7.55	7.55	6.70	6.78	18876600
2001-02-28	6.70	7.09	6.35	6.45	14477400
2001-03-01	6.17	6.99	5.79	6.98	29202600
2001-03-02	6.50	7.50	6.40	6.96	22680600
2001-03-05	7.21	7.30	6.50	6.64	12105600
2001-03-06	6.98	7.27	6.94	7.08	16158000
2001-03-07	7.42	7.80	7.08	7.75	20482800
2001-03-08	7.56	7.66	7.08	7.17	13306200
2001-03-09	6.86	6.98	6.46	6.73	14146800
2001-03-12	6.50	6.69	6.12	6.20	14493000
2001-03-13	6.25	6.96	6.22	6.94	14437800
2001-03-14	6.46	6.92	6.17	6.23	23660400
2001-03-15	6.37	6.55	5.43	5.51	22771800
2001-03-16	5.46	5.48	4.22	4.37	37345800
2001-03-19	4.43	4.92	3.83	4.92	30565200
2001-03-20	5.25	5.25	4.02	4.12	34324200
2001-03-21	4.17	4.50	3.95	4.07	21583800
2001-03-22	4.18	4.23	3.78	4.07	25986600
2001-03-23	4.29	4.54	4.17	4.49	27651600
2001-03-26	4.67	4.70	4.07	4.15	17645400
2001-03-27	4.12	4.30	3.90	4.11	20395200
2001-03-28	3.43	3.54	3.28	3.38	50310000
2001-03-29	3.39	3.62	3.33	3.50	21874800
2001-03-30	3.58	3.71	3.39	3.66	15946200
2001-04-02	3.47	3.62	3.10	3.23	19068000
2001-04-03	3.08	3.17	2.58	2.98	29119800
2001-04-04	3.00	3.33	2.97	3.12	30003600
2001-04-05	3.42	3.79	3.40	3.73	30711600
2001-04-06	3.52	3.64	3.37	3.47	21585000
2001-04-09	3.62	3.74	3.37	3.66	24872400
2001-04-10	3.75	4.19	3.75	4.13	26806800
2001-04-11	4.42	4.70	3.60	3.66	44974800
2001-04-12	4.25	4.76	3.98	4.71	111718200
2001-04-16	4.60	4.60	4.24	4.47	42864600
2001-04-17	4.33	5.02	4.29	4.83	42491400
2001-04-18	5.62	6.25	5.29	5.94	61771200
2001-04-19	6.14	6.51	5.83	6.34	58722600
2001-04-20	6.12	6.51	5.95	6.03	35871600
2001-04-23	5.70	5.78	5.13	5.13	34342200
2001-04-24	5.20	5.80	5.12	5.26	35192400
2001-04-25	5.19	5.46	5.05	5.37	31412400
2001-04-26	5.62	5.62	5.09	5.13	22588800
2001-04-27	5.38	5.51	5.22	5.36	12930000
2001-04-30	5.65	5.81	5.46	5.65	29613000
2001-05-01	5.63	5.78	5.40	5.69	22105200
2001-05-02	5.89	6.17	5.81	5.83	23716200
2001-05-03	5.54	5.79	5.50	5.62	15320400
2001-05-04	5.36	5.99	5.28	5.86	14784000
2001-05-07	5.83	6.04	5.64	5.68	12641400
2001-05-08	5.91	5.99	5.67	5.75	8202600
2001-05-09	5.62	5.62	5.12	5.21	45903000
2001-05-10	5.37	5.43	4.69	5.02	40521600
2001-05-11	4.86	4.97	4.69	4.73	19397400
2001-05-14	4.72	4.73	4.50	4.67	19205400
2001-05-15	4.67	5.12	4.67	4.98	22737000
2001-05-16	4.84	5.78	4.78	5.58	48439200
2001-05-17	5.65	5.83	5.57	5.73	25168200
2001-05-18	5.43	6.21	5.37	6.02	45707400
2001-05-21	6.07	6.68	5.95	6.52	29425200
2001-05-22	6.63	6.80	6.35	6.65	29925600
2001-05-23	6.53	6.57	6.08	6.14	22525200
2001-05-24	6.17	6.35	6.10	6.26	12991200
2001-05-25	6.32	6.39	6.09	6.18	7606800
2001-05-29	6.21	6.22	5.84	5.86	12876594
2001-05-30	5.66	5.66	5.27	5.32	20051400
2001-05-31	5.37	5.77	5.37	5.44	10728000
2001-06-01	5.72	6.08	5.62	5.95	14286000
2001-06-04	6.04	6.13	5.81	5.90	11288400
2001-06-05	5.93	6.46	5.93	6.33	18054600
2001-06-06	6.34	6.63	5.70	5.78	57819000
2001-06-07	5.93	6.26	5.79	6.00	37259400
2001-06-08	6.03	6.03	5.45	5.47	27918600
2001-06-11	5.45	5.46	5.03	5.28	19138800
2001-06-12	4.68	5.33	4.63	5.14	27633600
2001-06-13	5.29	5.38	4.98	5.07	17008800
2001-06-14	4.99	5.00	4.62	4.64	17587800
2001-06-15	4.42	4.63	4.38	4.59	18237000
2001-06-18	4.59	4.65	4.20	4.20	12955200
2001-06-19	4.54	4.62	4.07	4.22	19158000
2001-06-20	4.24	4.63	4.16	4.59	18579600
2001-06-21	4.65	4.98	4.61	4.90	36639000
2001-06-22	5.26	5.28	4.63	4.69	48035400
2001-06-25	4.79	4.79	4.42	4.71	21871800
2001-06-26	4.51	4.83	4.51	4.66	18871800
2001-06-27	4.79	5.03	4.72	4.93	23377200
2001-06-28	5.03	5.33	5.01	5.11	20837400
2001-06-29	5.15	5.45	5.13	5.38	10807800
2001-07-02	5.42	5.58	5.22	5.23	10348200
2001-07-03	5.32	5.58	5.17	5.41	9637200
2001-07-05	5.25	5.29	5.04	5.07	9654000
2001-07-06	5.01	5.01	4.75	4.83	9980400
2001-07-09	4.86	5.09	4.78	4.91	10180800
2001-07-10	5.05	5.05	4.53	4.57	14128200
2001-07-11	4.45	4.65	4.32	4.50	18880800
2001-07-12	4.79	5.03	4.77	4.98	24549000
2001-07-13	4.94	5.00	4.80	4.88	13375194
2001-07-16	4.87	4.96	4.66	4.67	17740800
2001-07-17	4.62	4.73	4.37	4.71	25974600
2001-07-18	4.76	4.81	4.47	4.55	19672200
2001-07-19	4.65	4.75	4.36	4.59	15808800
2001-07-20	4.53	4.68	4.45	4.65	14442000
2001-07-23	4.68	4.68	3.87	4.00	64411200
2001-07-24	3.96	4.17	3.87	3.91	25875600
2001-07-25	3.93	4.08	3.58	3.84	35372400
2001-07-26	3.81	4.15	3.79	4.10	24637800
2001-07-27	4.05	4.13	3.99	4.05	12392394
2001-07-30	4.06	4.18	4.02	4.09	14439000
2001-07-31	4.11	4.11	3.89	3.92	22554000
2001-08-01	3.97	4.10	3.62	3.85	35433000
2001-08-02	3.95	4.52	3.69	4.51	57661200
2001-08-03	4.42	4.43	4.06	4.18	23108400
2001-08-06	4.13	4.13	3.98	4.08	8977200
2001-08-07	4.03	4.16	3.97	3.97	11146200
2001-08-08	3.93	3.99	3.68	3.69	15630000
2001-08-09	3.69	3.90	3.66	3.84	14350800
2001-08-10	3.82	3.89	3.59	3.70	17131200
2001-08-13	3.77	3.88	3.74	3.84	10148400
2001-08-14	3.91	3.99	3.80	3.84	12179994
2001-08-15	3.95	4.06	3.66	3.70	28651800
2001-08-16	3.60	3.69	3.33	3.68	19255800
2001-08-17	3.50	3.51	3.33	3.38	13590000
2001-08-20	3.40	3.42	2.97	3.09	29255400
2001-08-21	3.01	3.02	2.67	2.73	43351800
2001-08-22	2.83	2.95	2.73	2.94	26007600
2001-08-23	2.90	3.02	2.88	2.98	25732200
2001-08-24	3.01	3.25	2.91	3.20	24860400
2001-08-27	3.15	3.18	3.00	3.08	10883400
2001-08-28	3.06	3.08	2.88	2.89	9408600
2001-08-29	2.95	2.97	2.72	2.75	10204800
2001-08-30	2.67	2.80	2.63	2.79	16216200
2001-08-31	2.76	2.88	2.71	2.81	4791000
2001-09-04	2.83	2.83	2.62	2.63	15956400
2001-09-05	2.60	2.70	2.34	2.56	33774600
2001-09-06	2.44	2.58	2.43	2.48	22029600
2001-09-07	2.44	2.59	2.38	2.45	11055000
2001-09-10	2.44	2.52	2.36	2.46	10284000
2001-09-17	2.31	2.73	2.31	2.47	25893600
2001-09-18	2.40	2.60	2.31	2.36	13507200
2001-09-19	2.39	2.58	2.28	2.51	19795800
2001-09-20	2.46	2.69	2.41	2.56	19885200
2001-09-21	2.47	2.65	2.44	2.60	24142200
2001-09-24	2.74	2.91	2.67	2.85	13339194
2001-09-25	2.83	2.97	2.62	2.72	17166000
2001-09-26	2.69	2.69	2.56	2.58	14261400
2001-09-27	2.56	2.68	2.42	2.63	16002000
2001-09-28	2.68	2.77	2.68	2.68	13130394
2001-10-01	2.68	2.68	2.33	2.40	26633400
2001-10-02	2.39	2.58	2.34	2.52	15979800
2001-10-03	2.46	2.75	2.37	2.63	37933800
2001-10-04	2.53	2.70	2.48	2.58	34562400
2001-10-05	2.50	2.60	2.49	2.54	11067600
2001-10-08	2.51	2.58	2.46	2.53	12913800
2001-10-09	2.55	2.60	2.45	2.50	16276200
2001-10-10	2.50	2.59	2.43	2.49	16531200
2001-10-11	2.53	2.79	2.52	2.76	21810600
2001-10-12	2.72	2.91	2.65	2.75	15193800
2001-10-15	2.73	2.91	2.67	2.88	17209800
2001-10-16	2.89	3.17	2.87	3.16	17335800
2001-10-17	3.28	3.37	2.79	2.79	23895600
2001-10-18	2.82	2.89	2.67	2.87	25144800
2001-10-19	2.82	2.90	2.74	2.86	13560000
2001-10-22	2.84	2.97	2.69	2.83	15588600
2001-10-23	2.91	2.93	2.78	2.80	10423800
2001-10-24	2.80	2.94	2.77	2.91	13266000
2001-10-25	2.87	3.05	2.77	3.03	17245800
2001-10-26	2.96	3.09	2.95	2.98	14954400
2001-10-29	2.96	3.00	2.85	2.87	9153600
2001-10-30	2.90	2.93	2.74	2.75	14538000
2001-10-31	2.80	2.88	2.68	2.71	15966000
2001-11-01	2.75	2.80	2.66	2.76	13654200
2001-11-02	2.73	2.79	2.69	2.75	4429800
2001-11-05	2.81	2.96	2.78	2.86	6150600
2001-11-06	2.83	3.06	2.79	3.03	13260600
2001-11-07	3.03	3.18	2.99	3.04	13118400
2001-11-08	3.09	3.20	3.06	3.13	13707000
2001-11-09	3.08	3.16	3.08	3.14	7667400
2001-11-12	3.12	3.25	2.98	3.21	8863200
2001-11-13	3.32	3.50	3.32	3.40	14829600
2001-11-14	3.49	3.77	3.44	3.72	29703600
2001-11-15	3.61	3.68	3.40	3.44	22098600
2001-11-16	3.43	3.73	3.33	3.68	18072000
2001-11-19	3.73	3.99	3.72	3.97	24717000
2001-11-20	3.90	3.98	3.67	3.72	29929200
2001-11-21	3.72	3.72	3.50	3.57	12726000
2001-11-23	3.59	3.67	3.57	3.60	5488200
2001-11-26	3.65	3.78	3.54	3.74	19956600
2001-11-27	3.72	3.87	3.61	3.77	20988600
2001-11-28	3.70	3.77	3.52	3.52	10532400
2001-11-29	3.57	3.68	3.48	3.63	12245400
2001-11-30	3.62	3.77	3.60	3.63	10813200
2001-12-03	3.61	3.63	3.53	3.56	6742200
2001-12-04	3.62	3.72	3.58	3.67	8190600
2001-12-05	3.69	3.83	3.69	3.77	24617400
2001-12-06	3.78	4.10	3.76	4.07	14734800
2001-12-07	3.96	4.08	3.90	3.91	6389400
2001-12-10	3.89	4.03	3.85	3.90	4710000
2001-12-11	3.93	4.12	3.91	4.08	14934600
2001-12-12	4.18	4.38	4.17	4.24	20473800
2001-12-13	4.05	4.16	3.95	3.97	15963000
2001-12-14	3.97	4.07	3.92	3.93	9820200
2001-12-17	3.94	4.15	3.91	4.03	14579400
2001-12-18	3.93	3.96	3.76	3.84	18183600
2001-12-19	3.78	3.78	3.53	3.55	26167200
2001-12-20	3.52	3.66	3.28	3.29	24826200
2001-12-21	3.47	3.86	3.45	3.75	38589000
2001-12-24	3.73	3.77	3.61	3.64	4900200
2001-12-26	3.66	3.73	3.50	3.62	2602800
2001-12-27	3.64	3.80	3.64	3.79	4785600
2001-12-28	3.80	3.95	3.80	3.95	4720200
2001-12-31	3.93	4.02	3.91	3.95	7464000
2002-01-02	3.96	4.10	3.92	4.08	5870400
2002-01-03	4.08	4.46	4.07	4.43	19550400
2002-01-04	4.45	4.63	4.37	4.42	16593000
2002-01-07	4.42	4.46	4.22	4.27	9226200
2002-01-08	4.23	4.27	4.02	4.08	15564000
2002-01-09	4.15	4.21	3.90	3.91	13927200
2002-01-10	3.91	4.07	3.85	3.87	7555800
2002-01-11	3.92	4.06	3.85	3.96	9133200
2002-01-14	3.92	3.97	3.77	3.78	6447600
2002-01-15	3.76	3.83	3.62	3.72	13186194
2002-01-16	3.62	3.65	3.52	3.57	10560600
2002-01-17	3.66	3.74	3.60	3.73	7028400
2002-01-18	3.59	3.70	3.57	3.66	8283000
2002-01-22	3.71	3.73	3.52	3.52	10917000
2002-01-23	3.56	3.67	3.42	3.53	12950394
2002-01-24	3.60	4.11	3.51	3.91	51109200
2002-01-25	3.81	3.91	3.73	3.75	25706400
2002-01-28	3.79	3.79	3.61	3.71	18066000
2002-01-29	3.88	4.04	3.80	3.98	29427600
2002-01-30	4.03	4.13	3.94	4.09	15229800
2002-01-31	4.41	4.48	4.23	4.27	25725600
2002-02-01	4.23	4.38	4.15	4.18	10091400
2002-02-04	4.14	4.22	3.88	3.90	12984594
2002-02-05	3.89	3.99	3.76	3.86	12492000
2002-02-06	3.92	3.93	3.68	3.71	16339800
2002-02-07	3.72	3.85	3.64	3.71	7629600
2002-02-08	3.74	3.82	3.59	3.72	7332600
2002-02-11	3.72	3.92	3.70	3.90	4425000
2002-02-12	3.84	4.04	3.76	3.99	7825200
2002-02-13	4.07	4.12	3.93	3.93	9703800
2002-02-14	3.96	4.00	3.74	3.82	6585600
2002-02-15	3.80	3.83	3.71	3.82	5254200
2002-02-19	3.79	3.94	3.74	3.80	15003600
2002-02-20	3.82	3.93	3.70	3.75	11841600
2002-02-21	3.72	3.81	3.70	3.75	6948600
2002-02-22	3.73	3.75	3.58	3.66	9821400
2002-02-25	3.65	3.87	3.63	3.83	5552400
2002-02-26	3.85	3.96	3.67	3.86	8883000
2002-02-27	3.90	4.03	3.88	3.93	8665200
2002-02-28	3.97	4.03	3.77	3.82	6722400
2002-03-01	3.83	4.00	3.78	3.98	6351000
2002-03-04	4.04	4.33	4.04	4.29	18159600
2002-03-05	4.28	4.48	4.22	4.34	13136400
2002-03-06	4.32	4.58	4.28	4.55	10524600
2002-03-07	4.58	4.76	4.57	4.66	15760800
2002-03-08	4.77	4.82	4.50	4.62	10828200
2002-03-11	4.57	4.83	4.47	4.69	7506000
2002-03-12	4.60	4.93	4.58	4.88	26677200
2002-03-13	4.83	4.90	4.69	4.72	8722200
2002-03-14	4.72	4.76	4.64	4.65	6925800
2002-03-15	4.63	4.69	4.43	4.51	8384400
2002-03-18	4.57	4.65	4.50	4.58	9852000
2002-03-19	4.60	4.62	4.49	4.57	7392600
2002-03-20	4.52	4.53	4.38	4.38	7956600
2002-03-21	4.39	4.43	4.17	4.34	12679800
2002-03-22	4.45	4.52	4.36	4.37	12249600
2002-03-25	4.51	4.57	4.28	4.29	9107400
2002-03-26	4.31	4.51	4.28	4.49	10038600
2002-03-27	4.48	4.66	4.46	4.57	7131000
2002-03-28	4.63	4.72	4.59	4.63	5362200
2002-04-01	4.58	4.90	4.56	4.86	8832000
2002-04-02	4.75	4.83	4.63	4.64	11280600
2002-04-03	4.67	4.68	4.30	4.33	15586200
2002-04-04	4.30	4.45	4.27	4.42	16762200
2002-04-05	4.55	4.57	4.26	4.27	12955794
2002-04-08	4.17	4.22	3.88	3.94	25371600
2002-04-09	4.00	4.05	3.75	3.88	37761000
2002-04-10	3.43	3.58	3.31	3.37	82367400
2002-04-11	3.33	3.38	3.15	3.33	26302200
2002-04-12	3.40	3.45	3.34	3.40	6213600
2002-04-15	3.50	3.52	3.36	3.47	13594800
2002-04-16	3.56	3.69	3.49	3.67	16646400
2002-04-17	3.76	3.76	3.58	3.63	11331600
2002-04-18	3.56	3.56	3.43	3.52	14301600
2002-04-19	3.56	3.61	3.47	3.48	8828400
2002-04-22	3.38	3.41	3.28	3.31	8584800
2002-04-23	3.33	3.37	3.23	3.26	9405000
2002-04-24	3.28	3.34	3.09	3.11	12123000
2002-04-25	3.09	3.15	3.01	3.10	12739794
2002-04-26	3.17	3.20	2.96	3.02	8692200
2002-04-29	3.05	3.06	2.79	2.85	15700800
2002-04-30	2.85	3.04	2.85	2.95	15286200
2002-05-01	2.97	3.03	2.82	3.00	16502400
2002-05-02	2.98	3.02	2.84	2.89	14710800
2002-05-03	2.88	2.89	2.71	2.73	10974600
2002-05-06	2.75	2.87	2.71	2.72	7635600
2002-05-07	2.76	2.80	2.53	2.76	13152600
2002-05-08	2.94	3.08	2.86	3.05	12800400
2002-05-09	2.99	3.08	2.60	2.70	35041200
2002-05-10	2.75	2.80	2.53	2.56	19750200
2002-05-13	2.60	2.71	2.55	2.66	12728400
2002-05-14	2.81	2.89	2.74	2.79	9672000
2002-05-15	2.80	3.01	2.70	2.85	14109000
2002-05-16	2.80	2.94	2.80	2.88	5724000
2002-05-17	2.94	2.99	2.80	2.86	13082400
2002-05-20	2.80	2.85	2.73	2.81	6227400
2002-05-21	2.80	2.89	2.74	2.79	7048800
2002-05-22	2.74	2.84	2.71	2.79	8232600
2002-05-23	2.83	2.87	2.67	2.78	15016200
2002-05-24	2.75	2.77	2.69	2.75	4915200
2002-05-28	2.76	2.79	2.58	2.65	12795594
2002-05-29	2.60	2.60	2.47	2.50	22822800
2002-05-30	2.44	2.57	2.35	2.44	17268000
2002-05-31	2.23	2.53	2.23	2.52	45844200
2002-06-03	2.54	2.54	2.41	2.41	11808600
2002-06-04	2.41	2.51	2.37	2.50	8388000
2002-06-05	2.53	2.54	2.33	2.33	13025400
2002-06-06	2.33	2.33	2.18	2.20	9633000
2002-06-07	2.08	2.31	2.08	2.24	11917800
2002-06-10	2.25	2.30	2.21	2.26	4569600
2002-06-11	2.28	2.33	2.23	2.26	5237400
2002-06-12	2.24	2.27	2.11	2.20	13260600
2002-06-13	2.19	2.29	2.09	2.09	17443200
2002-06-14	2.06	2.15	1.97	2.08	8871000
2002-06-17	1.93	2.10	1.89	2.09	26710800
2002-06-18	2.05	2.15	2.01	2.01	13667400
2002-06-19	1.99	2.09	1.96	1.98	16630800
2002-06-20	1.99	2.03	1.91	1.94	11349000
2002-06-21	1.96	2.01	1.88	1.91	15861600
2002-06-24	1.84	1.97	1.77	1.96	19189200
2002-06-25	2.00	2.04	1.84	1.90	12427200
2002-06-26	1.82	1.93	1.79	1.92	12458994
2002-06-27	1.94	1.97	1.81	1.90	14966400
2002-06-28	1.84	1.93	1.83	1.90	5855400
2002-07-01	1.90	1.95	1.78	1.80	13863600
2002-07-02	1.76	1.83	1.71	1.74	19797600
2002-07-03	1.90	2.12	1.83	2.12	53662200
2002-07-05	2.29	2.32	2.21	2.23	11988000
2002-07-08	2.18	2.25	2.13	2.13	9912000
2002-07-09	2.13	2.26	2.10	2.17	8166600
2002-07-10	2.17	2.21	2.11	2.13	8106000
2002-07-11	2.13	2.27	2.04	2.22	15085800
2002-07-12	2.27	2.33	2.22	2.30	7275000
2002-07-15	2.29	2.41	2.26	2.38	14928000
2002-07-16	2.39	2.58	2.37	2.49	16807800
2002-07-17	2.63	2.65	2.28	2.34	15730200
2002-07-18	2.31	2.39	2.17	2.21	13846800
2002-07-19	2.19	2.23	2.13	2.15	10326600
2002-07-22	2.09	2.33	2.07	2.27	13702800
2002-07-23	2.26	2.30	2.12	2.17	11491200
2002-07-24	2.10	2.17	2.01	2.14	20463600
2002-07-25	2.11	2.11	1.94	1.96	14778000
2002-07-26	1.96	2.01	1.90	1.92	7790400
2002-07-29	1.97	2.08	1.94	2.00	8040000
2002-07-30	2.00	2.18	1.96	2.14	9276600
2002-07-31	2.00	2.06	1.95	1.96	10719000
2002-08-01	1.94	1.96	1.84	1.84	10772400
2002-08-02	1.85	1.86	1.71	1.74	10162800
2002-08-05	1.74	1.76	1.59	1.59	8054400
2002-08-06	1.64	1.79	1.64	1.70	13313400
2002-08-07	1.77	1.80	1.63	1.67	8346600
2002-08-08	1.65	1.77	1.61	1.73	8032200
2002-08-09	1.71	1.77	1.67	1.74	4194000
2002-08-12	1.69	1.76	1.65	1.65	7339800
2002-08-13	1.66	1.73	1.64	1.65	6436800
2002-08-14	1.65	1.77	1.65	1.75	5776800
2002-08-15	1.76	1.81	1.71	1.72	3807000
2002-08-16	1.72	1.79	1.69	1.75	4786800
2002-08-19	1.75	1.95	1.75	1.92	9121800
2002-08-20	1.89	2.11	1.85	2.06	16770000
2002-08-21	2.08	2.13	1.99	2.07	6993600
2002-08-22	2.07	2.16	2.04	2.11	4494600
2002-08-23	2.10	2.10	1.97	1.98	4132800
2002-08-26	1.98	2.03	1.94	1.99	3545400
2002-08-27	2.00	2.01	1.86	1.91	3088200
2002-08-28	1.89	1.89	1.80	1.80	2239800
2002-08-29	1.80	1.85	1.75	1.83	3760200
2002-08-30	1.82	1.83	1.74	1.77	4038000
2002-09-03	1.76	1.77	1.65	1.66	12737994
2002-09-04	1.69	1.71	1.63	1.65	4983000
2002-09-05	1.65	1.72	1.64	1.70	3818400
2002-09-06	1.71	1.77	1.71	1.74	2227800
2002-09-09	1.72	1.78	1.68	1.75	2688000
2002-09-10	1.76	1.78	1.73	1.75	1756200
2002-09-11	1.77	1.83	1.77	1.79	2213400
2002-09-12	1.77	1.78	1.69	1.69	3857400
2002-09-13	1.67	1.72	1.65	1.68	3684600
2002-09-16	1.67	1.68	1.63	1.67	2491200
2002-09-17	1.68	1.74	1.66	1.66	3288600
2002-09-18	1.66	1.68	1.58	1.58	8103000
2002-09-19	1.58	1.60	1.53	1.55	5331000
2002-09-20	1.54	1.58	1.48	1.53	7335600
2002-09-23	1.53	1.56	1.48	1.50	8194800
2002-09-24	1.48	1.51	1.42	1.45	14194200
2002-09-25	1.46	1.58	1.46	1.55	6050400
2002-09-26	1.55	1.55	1.50	1.55	7051800
2002-09-27	1.55	1.58	1.53	1.54	3607800
2002-09-30	1.54	1.57	1.52	1.57	5216400
2002-10-01	1.57	1.59	1.48	1.56	9364200
2002-10-02	1.55	1.59	1.49	1.50	7734000
2002-10-03	1.50	1.52	1.42	1.42	12426594
2002-10-04	1.42	1.57	1.39	1.47	20602800
2002-10-07	1.46	1.47	1.40	1.40	7278000
2002-10-08	1.43	1.51	1.40	1.51	9157800
2002-10-09	1.48	1.52	1.45	1.50	7062600
2002-10-10	1.51	1.62	1.51	1.57	8107800
2002-10-11	1.61	1.73	1.59	1.71	8247000
2002-10-14	1.67	1.77	1.67	1.75	3160200
2002-10-15	1.81	1.95	1.80	1.92	11382000
2002-10-16	1.89	1.89	1.79	1.85	7621800
2002-10-17	1.92	2.00	1.87	1.91	7794000
2002-10-18	1.91	1.94	1.85	1.90	3295200
2002-10-21	1.90	2.11	1.88	2.04	8783400
2002-10-22	2.03	2.15	1.97	2.03	8071800
2002-10-23	2.03	2.07	1.98	2.07	4351200
2002-10-24	2.07	2.14	2.03	2.08	4798200
2002-10-25	2.08	2.11	2.05	2.10	4648800
2002-10-28	2.11	2.15	2.01	2.04	8881800
2002-10-29	2.04	2.05	1.98	2.02	5866800
2002-10-30	2.02	2.13	2.01	2.12	6468600
2002-10-31	2.10	2.16	2.06	2.08	5492400
2002-11-01	2.08	2.16	2.05	2.13	5816400
2002-11-04	2.20	2.31	2.19	2.26	11309400
2002-11-05	2.25	2.25	2.10	2.16	5302200
2002-11-06	2.20	2.23	2.15	2.23	6317400
2002-11-07	2.22	2.22	2.09	2.18	7623600
2002-11-08	2.42	2.84	2.42	2.76	73623600
2002-11-11	2.75	2.75	2.59	2.60	22527000
2002-11-12	2.61	2.61	2.42	2.43	21635400
2002-11-13	2.38	2.43	2.28	2.33	22791600
2002-11-14	2.38	2.50	2.38	2.47	13594200
2002-11-15	2.45	2.50	2.41	2.50	6958800
2002-11-18	2.50	2.55	2.43	2.46	8679600
2002-11-19	2.42	2.43	2.31	2.36	10090200
2002-11-20	2.36	2.43	2.34	2.42	9301200
2002-11-21	2.45	2.55	2.45	2.53	15918000
2002-11-22	2.18	2.37	2.17	2.34	33818400
2002-11-25	2.33	2.43	2.31	2.42	8909400
2002-11-26	2.40	2.53	2.39	2.49	23700600
2002-11-27	2.54	2.62	2.51	2.54	10620600
2002-11-29	2.54	2.58	2.53	2.55	1233600
2002-12-02	2.60	2.64	2.51	2.54	6696000
2002-12-03	2.52	2.54	2.42	2.48	7348800
2002-12-04	2.46	2.46	2.36	2.45	4910400
2002-12-05	2.48	2.53	2.42	2.49	5385000
2002-12-06	2.48	2.49	2.41	2.46	6117600
2002-12-09	2.43	2.44	2.32	2.34	4818000
2002-12-10	2.33	2.46	2.33	2.46	4157400
2002-12-11	2.46	2.49	2.39	2.45	3348000
2002-12-12	2.45	2.48	2.33	2.38	3708600
2002-12-13	2.36	2.37	2.24	2.33	6237600
2002-12-16	2.34	2.44	2.33	2.43	4529400
2002-12-17	2.43	2.52	2.41	2.48	7240800
2002-12-18	2.46	2.47	2.28	2.32	8399400
2002-12-19	2.34	2.41	2.28	2.29	8605800
2002-12-20	2.38	2.38	2.14	2.18	17390400
2002-12-23	2.17	2.30	2.13	2.28	7567200
2002-12-24	2.26	2.31	2.25	2.29	1421400
2002-12-26	2.30	2.31	2.19	2.22	3748200
2002-12-27	2.22	2.26	2.17	2.19	1884600
2002-12-30	2.22	2.24	2.14	2.18	2656800
2002-12-31	2.18	2.23	2.17	2.19	2247600
2003-01-02	2.20	2.29	2.18	2.29	3678000
2003-01-03	2.29	2.35	2.23	2.25	4168200
2003-01-06	2.27	2.39	2.26	2.38	4614600
2003-01-07	2.44	2.54	2.39	2.43	5276400
2003-01-08	2.42	2.42	2.33	2.37	3409200
2003-01-09	2.37	2.46	2.37	2.45	2905800
2003-01-10	2.41	2.50	2.36	2.46	3516000
2003-01-13	2.49	2.52	2.45	2.48	2179800
2003-01-14	2.48	2.67	2.46	2.57	10976400
2003-01-15	2.60	2.60	2.48	2.50	3897600
2003-01-16	2.48	2.51	2.38	2.43	5028000
2003-01-17	2.38	2.39	2.25	2.28	5144400
2003-01-21	2.30	2.31	2.24	2.26	2442600
2003-01-22	2.30	2.35	2.28	2.30	6603000
2003-01-23	2.33	2.36	2.27	2.30	3403200
2003-01-24	2.29	2.31	2.20	2.20	2562600
2003-01-27	2.17	2.21	2.12	2.17	4075800
2003-01-28	2.18	2.22	2.13	2.18	3175200
2003-01-29	2.18	2.18	2.11	2.16	2974800
2003-01-30	2.17	2.22	2.08	2.11	2946000
2003-01-31	2.10	2.16	2.07	2.13	2923200
2003-02-03	2.15	2.17	2.11	2.12	3412800
2003-02-04	2.12	2.12	2.03	2.10	2517000
2003-02-05	2.09	2.10	2.04	2.06	4876800
2003-02-06	2.06	2.09	2.03	2.04	1548000
2003-02-07	2.05	2.06	1.92	1.94	4856400
2003-02-10	1.91	1.95	1.90	1.91	3781200
2003-02-11	1.93	2.00	1.93	1.94	3886800
2003-02-12	1.94	1.97	1.91	1.94	3397800
2003-02-13	1.94	2.09	1.94	2.08	7201800
2003-02-14	2.09	2.13	2.06	2.12	4000800
2003-02-18	2.18	2.26	2.18	2.21	6006000
2003-02-19	2.20	2.22	2.14	2.16	3104400
2003-02-20	2.15	2.19	2.14	2.15	2899200
2003-02-21	2.15	2.16	2.04	2.13	5955600
2003-02-24	2.12	2.19	2.10	2.18	3779400
2003-02-25	2.17	2.18	2.10	2.18	1689600
2003-02-26	2.18	2.18	2.09	2.10	1783800
2003-02-27	2.10	2.14	2.07	2.10	1311000
2003-02-28	2.10	2.17	2.07	2.12	5136000
2003-03-03	2.11	2.11	2.01	2.01	6865200
2003-03-04	2.01	2.08	1.98	2.06	5713800
2003-03-05	2.08	2.10	2.05	2.08	2040000
2003-03-06	2.05	2.12	2.04	2.12	2634000
2003-03-07	2.00	2.09	1.92	2.07	17840400
2003-03-10	2.04	2.06	2.00	2.04	2764200
2003-03-11	2.03	2.05	1.89	1.91	8670000
2003-03-12	1.88	1.91	1.79	1.84	10745400
2003-03-13	1.88	2.02	1.86	2.00	9008400
2003-03-14	2.06	2.21	2.06	2.15	19834200
2003-03-17	2.16	2.32	2.15	2.28	14367000
2003-03-18	2.31	2.43	2.29	2.41	13931400
2003-03-19	2.40	2.41	2.31	2.36	7144800
2003-03-20	2.34	2.39	2.28	2.34	6524400
2003-03-21	2.37	2.39	2.33	2.35	3756000
2003-03-24	2.31	2.32	2.23	2.24	3601800
2003-03-25	2.23	2.30	2.22	2.25	3516600
2003-03-26	2.26	2.27	2.20	2.22	6203400
2003-03-27	2.19	2.25	2.19	2.21	2608800
2003-03-28	2.28	2.34	2.25	2.27	6883200
2003-03-31	2.24	2.25	2.15	2.18	5476800
2003-04-01	2.18	2.21	2.13	2.18	7747200
2003-04-02	2.23	2.39	2.21	2.37	14385000
2003-04-03	2.41	2.48	2.37	2.41	15297600
2003-04-04	2.54	2.64	2.46	2.48	29770200
2003-04-07	2.58	2.58	2.46	2.47	11470800
2003-04-08	2.46	2.49	2.42	2.44	4728000
2003-04-09	2.44	2.47	2.36	2.37	4078800
2003-04-10	2.37	2.41	2.33	2.36	4434000
2003-04-11	2.38	2.40	2.28	2.33	5976600
2003-04-14	2.33	2.37	2.29	2.32	2880000
2003-04-15	2.33	2.41	2.32	2.36	6937800
2003-04-16	2.39	2.43	2.37	2.42	5685600
2003-04-17	2.43	2.49	2.40	2.46	4915800
2003-04-21	2.50	2.52	2.44	2.49	3673200
2003-04-22	2.49	2.62	2.47	2.61	4416000
2003-04-23	2.61	2.70	2.59	2.66	9457200
2003-04-24	2.63	2.63	2.47	2.52	22905000
2003-04-25	2.51	2.52	2.45	2.46	8583000
2003-04-28	2.48	2.58	2.47	2.56	7011600
2003-04-29	2.56	2.61	2.52	2.52	3658200
2003-04-30	2.51	2.66	2.47	2.60	6697200
2003-05-01	2.60	2.67	2.58	2.66	4701000
2003-05-02	2.65	2.78	2.64	2.76	8420400
2003-05-05	2.78	2.96	2.77	2.81	11691000
2003-05-06	2.82	2.87	2.75	2.82	11065800
2003-05-07	2.81	2.84	2.77	2.82	7293600
2003-05-08	2.82	2.87	2.78	2.82	14538600
2003-05-09	2.84	2.88	2.83	2.87	5206200
2003-05-12	2.87	2.92	2.83	2.92	3787200
2003-05-13	2.90	2.99	2.88	2.95	6603600
2003-05-14	2.96	3.03	2.95	3.00	7691400
2003-05-15	3.00	3.03	2.98	3.02	4359600
2003-05-16	3.03	3.06	2.99	3.06	5493600
2003-05-19	3.06	3.06	2.87	2.90	2830200
2003-05-20	2.94	2.98	2.90	2.92	7453200
2003-05-21	2.92	2.99	2.91	2.97	1901400
2003-05-22	2.98	3.12	2.98	3.08	4144200
2003-05-23	3.26	3.41	3.21	3.34	28819800
2003-05-27	2.88	3.19	2.85	3.12	51779400
2003-05-28	3.13	3.21	3.10	3.13	8517600
2003-05-29	3.12	3.18	3.12	3.15	7435200
2003-05-30	3.15	3.22	3.14	3.17	5361600
2003-06-02	3.19	3.28	3.18	3.19	4486200
2003-06-03	3.17	3.21	3.14	3.15	5208000
2003-06-04	3.15	3.49	3.14	3.47	13243200
2003-06-05	3.48	3.64	3.40	3.64	12868800
2003-06-06	3.69	3.82	3.65	3.69	17855400
2003-06-09	3.66	3.66	3.46	3.48	8662800
2003-06-10	3.50	3.59	3.43	3.52	9498000
2003-06-11	3.52	3.61	3.44	3.61	4353000
2003-06-12	3.61	3.66	3.55	3.59	3846600
2003-06-13	3.60	3.60	3.51	3.56	3766800
2003-06-16	3.56	3.65	3.55	3.60	6561600
2003-06-17	3.61	3.65	3.56	3.56	3820200
2003-06-18	3.57	3.87	3.56	3.86	8008800
2003-06-19	3.87	3.91	3.70	3.84	9915000
2003-06-20	3.70	3.86	3.68	3.83	12839400
2003-06-23	3.84	3.87	3.70	3.72	6622800
2003-06-24	3.72	3.74	3.56	3.69	5976000
2003-06-25	3.74	3.84	3.71	3.81	9506400
2003-06-26	3.70	3.92	3.69	3.75	28666200
2003-06-27	3.75	3.78	3.70	3.77	8241600
2003-06-30	3.78	3.79	3.60	3.60	15704400
2003-07-01	3.60	3.65	3.47	3.65	8836800
2003-07-02	3.64	3.78	3.61	3.78	6050400
2003-07-03	3.76	3.84	3.73	3.82	4875000
2003-07-07	3.83	3.93	3.83	3.90	3799800
2003-07-08	3.88	3.95	3.85	3.93	4254600
2003-07-09	3.92	3.97	3.84	3.88	6472200
2003-07-10	3.85	3.85	3.75	3.77	3680400
2003-07-11	3.77	3.91	3.77	3.85	5587200
2003-07-14	3.89	3.97	3.83	3.87	5623800
2003-07-15	3.89	3.89	3.78	3.80	4426200
2003-07-16	3.82	3.83	3.62	3.66	8419200
2003-07-17	3.60	3.63	3.47	3.51	9708000
2003-07-18	3.51	3.55	3.45	3.54	7686600
2003-07-21	3.53	3.53	3.43	3.44	4250400
2003-07-22	3.44	3.49	3.41	3.49	7646400
2003-07-23	3.50	3.59	3.42	3.56	10381800
2003-07-24	3.57	3.76	3.57	3.67	14002800
2003-07-25	3.69	3.83	3.68	3.82	13882200
2003-07-28	3.83	3.88	3.71	3.73	5715600
2003-07-29	3.73	3.74	3.60	3.69	3469200
2003-07-30	3.69	3.71	3.59	3.61	4207800
2003-07-31	3.65	4.16	3.65	4.01	37079400
2003-08-01	4.02	4.86	4.00	4.55	87669000
2003-08-04	4.52	4.77	4.35	4.71	26119800
2003-08-05	4.65	4.66	4.18	4.19	31566600
2003-08-06	3.88	4.13	3.79	4.08	38700600
2003-08-07	4.05	4.25	4.05	4.13	11281800
2003-08-08	4.18	4.25	4.03	4.10	7180800
2003-08-11	4.09	4.18	4.06	4.15	3252600
2003-08-12	4.15	4.19	4.12	4.19	2472000
2003-08-13	4.17	4.32	4.14	4.29	7339200
2003-08-14	4.28	4.30	4.19	4.27	7859400
2003-08-15	4.27	4.37	4.23	4.33	3046200
2003-08-18	4.48	4.64	4.44	4.58	11945400
2003-08-19	4.58	4.69	4.58	4.64	8906400
2003-08-20	4.62	4.66	4.53	4.61	3656400
2003-08-21	4.64	4.93	4.64	4.92	15185400
2003-08-22	4.98	5.00	4.74	4.79	12097194
2003-08-25	4.73	4.74	4.57	4.64	8446800
2003-08-26	4.66	4.70	4.59	4.61	7530600
2003-08-27	4.61	4.73	4.57	4.64	7209600
2003-08-28	4.65	4.73	4.64	4.72	8477400
2003-08-29	4.73	4.80	4.69	4.75	5210400
2003-09-02	4.50	4.66	4.46	4.55	25729200
2003-09-03	4.57	4.71	4.57	4.67	14659800
2003-09-04	4.65	4.71	4.63	4.70	8656200
2003-09-05	4.65	4.77	4.62	4.64	5484600
2003-09-08	4.66	4.72	4.61	4.71	20001600
2003-09-09	5.79	5.84	5.60	5.76	82732200
2003-09-10	5.65	5.68	5.36	5.37	34990800
2003-09-11	5.38	5.49	5.34	5.47	13402800
2003-09-12	5.44	5.44	5.28	5.33	12387600
2003-09-15	5.28	5.36	5.20	5.28	8174400
2003-09-16	5.32	5.43	5.31	5.40	11487600
2003-09-17	5.40	5.60	5.39	5.53	9793200
2003-09-18	5.68	5.82	5.63	5.70	16546800
2003-09-19	5.68	5.72	5.60	5.62	7685400
2003-09-22	5.58	5.67	5.50	5.60	7826400
2003-09-23	5.63	6.05	5.63	6.03	22392600
2003-09-24	6.03	6.04	5.79	5.83	22352400
2003-09-25	5.92	5.99	5.78	5.95	19943400
2003-09-26	6.31	6.51	6.18	6.22	59911800
2003-09-29	6.25	6.44	6.23	6.42	21523800
2003-09-30	6.40	6.41	6.15	6.37	20435400
2003-10-01	6.24	6.41	6.17	6.34	30290400
2003-10-02	6.33	6.57	6.29	6.48	15550800
2003-10-03	6.58	7.02	6.58	6.96	26400600
2003-10-06	7.07	7.36	7.05	7.34	22654200
2003-10-07	7.28	7.43	7.22	7.33	18910200
2003-10-08	7.36	7.37	7.21	7.30	11553000
2003-10-09	7.41	7.47	7.10	7.20	20379600
2003-10-10	7.18	7.24	7.06	7.14	12250800
2003-10-13	7.17	7.44	7.16	7.33	11425200
2003-10-14	7.30	7.37	7.16	7.26	9733800
2003-10-15	7.33	7.35	6.99	7.05	9994800
2003-10-16	7.00	7.31	6.98	7.29	12088194
2003-10-17	7.24	7.28	7.05	7.08	10075200
2003-10-20	7.08	7.28	7.07	7.25	11839200
2003-10-21	7.27	7.62	7.24	7.52	18891000
2003-10-22	7.50	7.50	7.26	7.29	11079000
2003-10-23	7.06	7.31	7.05	7.20	10079400
2003-10-24	7.18	7.30	7.01	7.24	11134200
2003-10-27	7.29	7.35	7.18	7.22	6106800
2003-10-28	7.24	7.41	7.23	7.39	11829000
2003-10-29	7.38	7.48	7.33	7.42	7763400
2003-10-30	7.52	7.56	7.29	7.35	10554000
2003-10-31	7.33	7.46	7.29	7.35	6108600
2003-11-03	7.39	7.68	7.34	7.59	12171600
2003-11-04	7.61	7.98	7.61	7.77	19899600
2003-11-05	7.73	7.87	7.60	7.80	10912800
2003-11-06	7.79	7.92	7.75	7.83	9547800
2003-11-07	7.93	7.96	7.64	7.65	10716000
2003-11-10	7.66	7.67	7.50	7.54	9536400
2003-11-11	7.50	7.62	7.46	7.48	9757200
2003-11-12	7.52	7.66	7.50	7.62	8715600
2003-11-13	7.63	7.63	7.42	7.47	15914400
2003-11-14	7.43	7.59	7.31	7.31	12443400
2003-11-17	7.21	7.40	7.19	7.33	16596000
2003-11-18	7.41	7.51	7.21	7.21	14618400
2003-11-19	7.22	7.37	7.05	7.32	20325600
2003-11-20	7.26	7.63	7.24	7.28	17242200
2003-11-21	7.17	7.29	7.05	7.25	14980200
2003-11-24	7.31	7.60	7.30	7.57	12566400
2003-11-25	7.67	7.81	7.50	7.60	21795600
2003-11-26	7.67	7.74	7.47	7.64	10678200
2003-11-28	7.65	7.77	7.60	7.62	5340600
2003-12-01	7.68	8.09	7.68	8.03	19978200
2003-12-02	7.99	8.12	7.91	7.93	12750000
2003-12-03	7.98	8.06	7.70	7.70	21364200
2003-12-04	7.77	7.82	7.38	7.59	15436800
2003-12-05	7.51	7.62	7.48	7.49	11611200
2003-12-08	7.48	7.55	7.39	7.51	15660600
2003-12-09	7.55	7.57	7.20	7.21	22254600
2003-12-10	7.24	7.25	7.10	7.23	18367200
2003-12-11	7.24	7.49	7.23	7.39	11492400
2003-12-12	7.52	7.58	7.40	7.43	12913200
2003-12-15	7.61	7.63	7.35	7.36	13663200
2003-12-16	7.34	7.45	7.26	7.31	12813594
2003-12-17	7.32	7.48	7.28	7.44	13825200
2003-12-18	7.49	7.61	7.45	7.56	12259800
2003-12-19	7.59	7.66	7.42	7.46	34969800
2003-12-22	7.55	7.79	7.50	7.68	26895600
2003-12-23	9.75	11.66	9.72	11.60	350252400
2003-12-24	11.77	11.83	11.23	11.34	103882200
2003-12-26	11.40	11.43	11.13	11.31	35451600
2003-12-29	11.27	11.37	11.14	11.18	30787200
2003-12-30	11.17	11.30	11.11	11.27	20991000
2003-12-31	11.30	11.35	11.14	11.14	15158400
2004-01-02	11.19	11.58	11.02	11.54	34548000
2004-01-05	11.66	12.24	11.61	12.12	45340800
2004-01-06	12.08	12.32	11.98	12.12	30994800
2004-01-07	12.16	12.27	12.03	12.14	25302600
2004-01-08	11.89	11.96	11.69	11.90	29777400
2004-01-09	11.83	12.75	11.79	12.71	51898800
2004-01-12	12.81	13.01	12.55	12.93	37335600
2004-01-13	12.69	12.91	12.68	12.78	27882600
2004-01-14	12.92	13.25	12.63	13.20	38618400
2004-01-15	13.33	13.73	13.25	13.67	72806400
2004-01-16	13.74	14.00	13.44	13.94	43888200
2004-01-20	14.07	14.66	14.00	14.63	39752400
2004-01-21	14.51	14.63	14.25	14.31	48945600
2004-01-22	14.25	14.39	14.04	14.08	26394000
2004-01-23	14.09	14.53	13.96	14.19	32861400
2004-01-26	14.42	15.15	14.27	15.13	60727800
2004-01-27	15.15	15.25	14.91	14.95	28919400
2004-01-28	15.08	15.08	14.14	14.17	37449600
2004-01-29	14.37	14.44	13.84	14.32	44472000
2004-01-30	14.27	14.56	14.19	14.50	27634200
2004-02-02	14.55	14.67	13.95	14.01	30121200
2004-02-03	13.85	14.43	13.85	14.28	35107800
2004-02-04	14.11	14.41	13.92	14.35	35106600
2004-02-05	14.45	14.92	14.39	14.73	35065200
2004-02-06	14.85	15.32	14.75	15.28	38977800
2004-02-09	15.32	15.52	15.13	15.28	29915400
2004-02-10	15.22	15.43	15.08	15.24	22602000
2004-02-11	15.30	15.66	15.24	15.65	30510600
2004-02-12	15.39	15.86	15.36	15.74	28221000
2004-02-13	15.81	15.89	15.60	15.81	26464800
2004-02-17	15.93	16.00	15.69	15.74	20201400
2004-02-18	15.66	15.83	15.38	15.47	22119000
2004-02-19	15.54	15.62	15.21	15.23	23715600
2004-02-20	15.33	15.33	14.92	15.03	28543800
2004-02-23	15.09	15.21	14.50	14.60	33037800
2004-02-24	14.54	14.90	14.51	14.82	28189200
2004-02-25	14.82	15.47	14.81	15.43	28610400
2004-02-26	15.43	16.13	15.29	16.10	38363400
2004-02-27	16.11	16.58	15.95	16.48	45756600
2004-03-01	16.60	16.83	16.43	16.81	34740000
2004-03-02	16.80	16.92	16.40	16.42	35637600
2004-03-03	16.38	16.41	16.01	16.32	25819800
2004-03-04	16.32	16.67	16.31	16.65	17514600
2004-03-05	16.50	16.94	16.42	16.66	28063800
2004-03-08	16.63	16.78	16.13	16.13	19863600
2004-03-09	16.13	16.25	15.88	16.16	22476600
2004-03-10	16.22	16.41	15.79	15.84	24589800
2004-03-11	15.70	15.81	15.41	15.52	28764600
2004-03-12	15.73	15.91	15.65	15.88	16966800
2004-03-15	15.76	15.86	15.41	15.46	19340400
2004-03-16	15.70	15.78	15.27	15.52	24195600
2004-03-17	15.69	15.88	15.44	15.77	19791600
2004-03-18	15.67	15.89	15.58	15.83	18093600
2004-03-19	15.86	16.25	15.75	16.07	23660400
2004-03-22	15.97	16.12	14.78	15.07	49075200
2004-03-23	15.32	15.43	14.24	14.44	70639200
2004-03-24	14.41	14.57	13.85	14.34	59845800
2004-03-25	14.42	14.89	14.14	14.87	46065600
2004-03-26	14.81	15.20	14.77	14.95	25108200
2004-03-29	15.67	15.80	15.34	15.66	36238800
2004-03-30	15.61	16.23	15.56	16.02	44379000
2004-03-31	16.01	16.44	15.52	15.56	36766800
2004-04-01	15.59	16.08	15.38	15.96	28074000
2004-04-02	16.30	17.56	16.15	17.36	67377600
2004-04-05	17.46	18.10	17.43	17.81	42210600
2004-04-06	17.59	18.35	17.56	18.30	41135400
2004-04-07	18.55	18.56	17.82	18.00	47859000
2004-04-08	17.92	17.98	17.02	17.58	57774000
2004-04-12	17.43	18.27	17.38	18.18	27085800
2004-04-13	18.19	18.32	17.31	17.50	27500400
2004-04-14	17.20	17.59	17.06	17.13	27756000
2004-04-15	17.25	17.32	16.63	17.06	31168200
2004-04-16	16.94	17.10	16.70	16.76	27021600
2004-04-19	16.67	17.48	16.40	17.41	36781200
2004-04-20	17.34	17.70	16.44	16.51	43655400
2004-04-21	16.90	17.12	16.46	17.00	31713000
2004-04-22	16.92	17.56	16.48	17.54	38445000
2004-04-23	17.60	17.73	17.08	17.20	22334400
2004-04-26	17.34	17.60	17.09	17.22	16101600
2004-04-27	17.24	17.34	16.08	16.26	32792400
2004-04-28	16.08	16.31	15.36	15.45	39564000
2004-04-29	15.41	15.82	15.13	15.42	34480800
2004-04-30	15.55	15.70	14.17	14.52	47095800
2004-05-03	14.64	15.04	14.23	14.92	34843800
2004-05-04	15.07	15.62	14.97	15.38	31308000
2004-05-05	15.92	15.98	15.63	15.72	27423600
2004-05-06	15.49	15.52	14.90	15.18	34473000
2004-05-07	15.05	15.50	15.03	15.12	22920000
2004-05-10	14.83	14.96	14.57	14.92	26839200
2004-05-11	15.14	15.53	15.08	15.50	25065000
2004-05-12	15.40	15.63	14.93	15.56	30559200
2004-05-13	15.42	15.82	15.36	15.73	27298200
2004-05-14	15.69	15.81	15.41	15.44	20847600
2004-05-17	15.10	15.62	15.08	15.50	26897400
2004-05-18	16.44	16.69	15.60	16.66	53667000
2004-05-19	17.21	17.94	17.09	17.35	118393200
2004-05-20	17.51	17.62	17.14	17.33	39554400
2004-05-21	17.46	18.17	17.45	18.17	54629400
2004-05-24	18.61	19.15	18.37	19.08	57468000
2004-05-25	19.03	19.40	18.77	19.23	65770200
2004-05-26	19.12	19.47	19.05	19.14	42067800
2004-05-27	19.26	19.56	18.93	19.39	42007800
2004-05-28	19.34	20.16	19.26	19.99	51117600
2004-06-01	19.91	20.62	19.90	20.45	58684800
2004-06-02	20.63	20.68	19.79	19.83	50070000
2004-06-03	19.36	19.42	18.67	18.70	59072400
2004-06-04	19.00	19.53	18.99	19.36	50314800
2004-06-07	19.34	19.43	18.25	18.86	26651400
2004-06-08	18.57	19.34	18.50	18.98	25179600
2004-06-09	18.73	19.02	18.46	18.62	13361100
2004-06-10	18.72	18.93	18.41	18.88	11604000
2004-06-14	18.79	18.81	17.93	18.12	21555900
2004-06-15	18.41	19.03	18.34	19.02	25484100
2004-06-16	19.08	19.29	18.79	19.19	13304997
2004-06-17	19.17	19.72	18.90	19.47	25570800
2004-06-18	19.68	20.00	19.56	19.84	23714700
2004-06-21	19.97	20.10	19.27	19.31	15760800
2004-06-22	19.83	19.88	18.85	19.45	26119200
2004-06-23	19.33	20.41	19.30	20.08	25588500
2004-06-24	20.12	20.54	19.97	20.34	18084600
2004-06-25	20.43	20.50	19.94	20.23	13943400
2004-06-28	20.72	20.84	20.07	20.33	23686800
2004-06-29	20.33	20.38	19.78	19.79	33133500
2004-06-30	21.89	23.09	21.53	22.82	95670900
2004-07-01	22.78	24.02	22.59	23.82	59267100
2004-07-02	23.53	23.90	23.30	23.64	22870500
2004-07-06	23.47	23.62	22.56	22.64	28970400
2004-07-07	22.77	22.95	22.29	22.55	17907000
2004-07-08	22.33	22.86	22.24	22.54	15452700
2004-07-09	22.90	22.91	22.15	22.25	13706400
2004-07-12	22.12	22.38	21.50	21.88	18770700
2004-07-13	22.27	22.44	22.04	22.28	19479900
2004-07-14	21.98	22.34	21.28	21.98	33903900
2004-07-15	22.02	22.10	20.45	20.54	45855000
2004-07-16	20.85	21.01	19.71	20.97	60207600
2004-07-19	20.91	21.40	20.58	21.09	30513600
2004-07-20	21.03	21.13	19.90	20.56	35364900
2004-07-21	20.67	20.70	20.02	20.20	26232900
2004-07-22	19.95	20.53	19.58	20.28	21561300
2004-07-23	20.09	20.53	19.73	20.13	17442000
2004-07-26	20.25	20.27	18.92	20.04	23868300
2004-07-27	20.29	20.44	19.10	20.40	24717900
2004-07-28	20.35	20.93	19.71	20.74	26556900
2004-07-29	20.87	20.95	20.37	20.59	16915800
2004-07-30	20.48	20.83	20.27	20.56	11100600
2004-08-02	19.83	20.50	19.82	20.46	14395800
2004-08-03	20.32	20.83	20.10	20.15	14288100
2004-08-04	20.08	20.33	19.82	20.10	14623500
2004-08-05	20.28	20.32	18.60	18.78	25917300
2004-08-06	18.34	18.72	17.77	17.96	34205100
2004-08-09	18.16	18.58	17.79	18.39	25410000
2004-08-10	18.56	19.01	18.35	18.82	18992400
2004-08-11	18.45	18.52	17.93	18.29	24241500
2004-08-12	18.04	18.29	17.42	17.79	26415900
2004-08-13	17.98	18.17	17.51	17.76	15534000
2004-08-16	18.05	18.96	17.75	18.76	25110000
2004-08-17	19.13	19.68	19.02	19.10	26493600
2004-08-18	19.01	19.88	18.82	19.85	23821200
2004-08-19	20.07	20.17	19.54	19.71	22412400
2004-08-20	19.62	20.65	19.49	20.59	25782300
2004-08-23	20.74	21.28	20.67	21.01	25586700
2004-08-24	21.23	21.33	20.57	20.75	24757800
2004-08-25	21.04	21.25	20.34	21.12	19849500
2004-08-26	20.91	21.52	20.65	20.79	20341500
2004-08-27	20.82	21.13	20.82	20.98	8935500
2004-08-30	20.95	20.95	20.50	20.55	8877900
2004-08-31	20.56	20.64	19.85	20.07	18828300
2004-09-01	19.95	20.51	19.87	20.23	16892400
2004-09-02	20.28	21.27	20.23	21.07	16632000
2004-09-03	21.00	21.21	20.57	20.79	14773500
2004-09-07	21.28	22.03	21.04	21.82	34780500
2004-09-08	21.82	21.98	21.52	21.63	18729300
2004-09-09	21.85	22.27	21.58	22.23	20371800
2004-09-10	22.30	22.71	21.94	22.70	18741300
2004-09-13	22.92	23.12	22.60	22.77	19466400
2004-09-14	22.67	22.98	22.54	22.88	13940400
2004-09-15	22.99	23.80	22.90	23.34	26088000
2004-09-16	23.86	24.86	23.80	24.37	37426200
2004-09-17	24.43	24.93	24.00	24.44	30298200
2004-09-20	24.63	24.92	24.11	24.87	20971800
2004-09-21	25.20	25.52	24.51	25.48	31860000
2004-09-22	25.23	25.31	24.53	24.53	23165700
2004-09-23	24.70	25.00	24.12	24.80	23014500
2004-09-24	24.83	25.30	24.70	24.86	16865400
2004-09-27	24.63	25.17	24.47	25.04	20451300
2004-09-28	25.25	25.70	24.95	25.66	22920600
2004-09-29	25.65	25.81	25.39	25.57	19893000
2004-09-30	25.63	25.72	25.01	25.45	35906400
2004-10-01	24.75	25.56	24.43	24.60	56162700
2004-10-04	25.05	25.67	24.52	25.46	43093200
2004-10-05	25.25	25.55	24.86	24.93	20753400
2004-10-06	25.04	25.51	24.76	25.47	18082500
2004-10-07	25.79	26.26	25.59	25.79	30174300
2004-10-08	25.55	25.97	25.11	25.24	18288300
2004-10-11	25.38	25.53	25.09	25.38	11589900
2004-10-12	25.26	25.72	24.91	25.66	18180300
2004-10-13	26.11	26.24	25.65	25.97	25865700
2004-10-14	26.03	26.73	25.84	26.60	25842300
2004-10-15	26.59	27.47	26.58	27.25	31434600
2004-10-18	27.16	28.60	27.07	28.56	32518800
2004-10-19	29.14	29.62	27.87	27.98	50770500
2004-10-20	28.17	29.31	27.98	29.18	37418100
2004-10-21	29.56	30.02	29.23	29.85	35408700
2004-10-22	29.48	29.64	28.62	28.63	23433900
2004-10-25	28.68	28.90	27.96	28.16	25687500
2004-10-26	28.52	29.13	28.03	28.70	21716700
2004-10-27	28.78	29.97	28.55	29.89	20956200
2004-10-28	29.29	29.86	29.12	29.38	20600700
2004-10-29	29.25	29.81	29.08	29.40	19042800
2004-11-01	29.48	31.12	29.22	30.97	30588600
2004-11-02	31.12	31.65	30.68	31.32	27396600
2004-11-03	31.66	31.72	27.95	28.17	66083700
2004-11-04	28.33	29.83	26.81	29.36	75649200
2004-11-05	29.75	29.78	25.67	25.92	101982000
2004-11-08	26.91	27.12	25.19	25.99	64838100
2004-11-09	25.88	26.60	24.06	26.30	110947800
2004-11-10	26.57	27.39	26.55	27.11	45023700
2004-11-11	27.92	28.06	27.23	28.00	37256100
2004-11-12	28.07	28.25	26.80	27.67	31144800
2004-11-15	28.01	28.11	27.20	27.52	24776400
2004-11-16	27.46	27.68	27.05	27.28	19746000
2004-11-17	28.00	29.20	27.85	29.11	35222100
2004-11-18	29.10	29.46	28.14	28.35	34626600
2004-11-19	28.42	28.99	28.10	28.34	19596300
2004-11-22	28.49	28.91	27.51	28.80	22264800
2004-11-23	28.90	29.10	28.51	28.92	13766400
2004-11-24	29.21	29.39	28.80	29.31	12178800
2004-11-26	29.43	29.57	29.17	29.32	4956900
2004-11-29	29.64	29.73	28.70	28.98	16719300
2004-11-30	28.93	29.77	28.93	29.66	18315300
2004-12-01	29.54	30.25	29.48	29.63	17571900
2004-12-02	29.92	30.95	29.68	30.95	25591200
2004-12-03	31.11	31.33	30.49	30.67	21214500
2004-12-06	30.85	31.62	29.58	29.94	45514800
2004-12-07	30.32	30.66	29.59	29.87	29390100
2004-12-08	30.37	30.85	30.12	30.57	21446100
2004-12-09	30.75	30.81	29.74	29.85	25348500
2004-12-10	30.03	30.21	29.19	29.46	23788800
2004-12-13	29.46	30.15	29.20	30.03	16796100
2004-12-14	30.06	34.52	27.39	28.48	106102200
2004-12-15	27.47	28.23	26.86	27.53	70881900
2004-12-16	27.90	28.25	27.51	27.69	25890600
2004-12-17	28.43	28.52	27.94	28.45	20824200
2004-12-20	28.77	29.07	28.25	28.93	18382500
2004-12-21	29.24	29.32	28.53	29.01	29828100
2004-12-22	27.90	28.21	27.39	27.83	48695400
2004-12-23	27.71	28.17	27.71	27.98	12108600
2004-12-27	28.25	28.26	27.85	28.06	10487100
2004-12-28	28.18	28.37	28.06	28.34	6804300
2004-12-29	28.30	28.48	27.83	27.87	12114000
2004-12-30	28.02	28.15	27.60	27.63	10052400
2004-12-31	27.74	27.79	27.36	27.47	7439100
2005-01-03	27.75	27.88	26.28	26.42	24054600
2005-01-04	26.56	26.62	25.44	25.62	30046500
2005-01-05	25.52	26.24	25.46	25.64	18666600
2005-01-06	25.87	26.07	24.87	24.92	23162400
2005-01-07	25.01	25.22	24.12	24.77	33445500
2005-01-10	24.74	25.10	24.07	24.32	23478000
2005-01-11	23.76	24.83	23.70	24.34	23754000
2005-01-12	24.86	26.16	24.84	26.14	32747700
2005-01-13	26.06	26.13	25.03	25.05	18834300
2005-01-14	25.18	25.74	25.10	25.46	15912900
2005-01-18	25.43	25.67	24.74	25.50	18482100
2005-01-19	25.58	26.06	25.01	25.07	16023900
2005-01-20	24.75	24.93	24.11	24.23	15579600
2005-01-21	24.36	24.56	23.34	23.43	26319900
2005-01-24	22.97	23.05	21.34	22.04	71651400
2005-01-25	22.98	23.27	22.52	23.09	34842300
2005-01-26	23.77	24.12	23.03	23.97	27975900
2005-01-27	23.97	23.97	22.93	23.32	23744400
2005-01-28	23.33	23.66	23.06	23.45	13823100
2005-01-31	23.82	23.98	23.52	23.76	12615000
2005-02-01	23.77	25.56	23.65	25.32	39819600
2005-02-02	25.05	25.52	24.75	25.41	21862500
2005-02-03	25.23	25.40	24.70	24.94	11373900
2005-02-04	24.87	25.89	24.73	25.81	19425900
2005-02-07	25.73	25.75	24.97	25.10	14435700
2005-02-08	25.19	25.78	25.11	25.44	13078197
2005-02-09	25.53	26.11	25.10	25.45	17445600
2005-02-10	25.57	25.61	24.41	24.82	17843700
2005-02-11	25.03	25.58	24.40	25.33	18486600
2005-02-14	25.18	25.89	25.02	25.71	14725800
2005-02-15	25.73	26.45	25.52	25.97	26659800
2005-02-16	25.83	26.05	25.46	25.79	14955900
2005-02-17	25.51	25.96	25.17	25.18	12909897
2005-02-18	25.25	25.26	24.53	24.59	17979600
2005-02-22	24.17	24.46	23.53	23.63	27033900
2005-02-23	24.07	24.08	22.93	23.11	27536100
2005-02-24	22.92	23.29	21.95	23.16	43785600
2005-02-25	23.01	23.39	21.57	21.78	40132200
2005-02-28	21.84	22.67	21.79	22.04	26377500
2005-03-01	22.13	22.83	21.56	22.62	31429200
2005-03-02	22.62	22.97	22.29	22.83	21737400
2005-03-03	23.03	23.08	22.27	22.36	21805200
2005-03-04	22.63	22.90	22.32	22.44	16871100
2005-03-07	21.75	21.97	20.62	20.74	59866500
2005-03-08	21.10	21.57	20.79	21.38	33568800
2005-03-09	21.22	21.43	21.04	21.18	19950300
2005-03-10	21.25	21.33	20.29	20.70	28366800
2005-03-11	20.74	21.02	20.09	20.21	23230800
2005-03-14	20.90	22.63	20.57	22.10	55259400
2005-03-15	22.67	23.22	22.05	22.36	40964400
2005-03-16	27.15	27.29	25.43	26.32	178812600
2005-03-17	26.24	27.13	26.01	27.07	53280000
2005-03-18	26.96	27.83	26.82	27.71	48624000
2005-03-21	27.68	27.71	26.95	27.38	22772100
2005-03-22	26.92	27.08	25.63	25.78	35125500
2005-03-23	25.78	26.41	25.47	25.50	36829200
2005-03-24	25.75	25.90	24.68	24.83	35462400
2005-03-28	24.87	25.16	24.35	24.83	25864500
2005-03-29	24.75	25.10	24.34	24.40	19243500
2005-03-30	24.56	25.80	24.50	25.71	37857300
2005-03-31	25.68	25.84	25.20	25.47	20911800
2005-04-01	25.83	25.89	24.93	25.04	24833400
2005-04-04	24.45	25.41	24.22	25.05	35808000
2005-04-05	25.28	25.33	24.67	24.80	37012200
2005-04-06	23.81	24.72	23.71	24.31	71905500
2005-04-07	24.22	25.05	24.04	25.02	31490100
2005-04-08	24.88	25.92	24.86	25.74	39276900
2005-04-11	25.62	25.63	25.07	25.24	19470600
2005-04-12	25.24	25.42	24.62	25.13	21891600
2005-04-13	25.17	25.47	24.78	24.85	24587100
2005-04-14	25.01	25.05	23.64	23.78	30019800
2005-04-15	23.55	24.05	23.13	23.23	33270900
2005-04-18	23.18	23.33	22.42	22.92	27442500
2005-04-19	23.33	23.54	22.87	23.07	24921000
2005-04-20	23.20	23.44	22.46	22.59	23981400
2005-04-21	22.86	23.07	21.70	22.36	37945500
2005-04-22	22.33	22.33	21.74	21.84	16342800
2005-04-25	21.57	23.02	21.39	23.01	24846600
2005-04-26	22.63	22.94	21.82	21.84	31700700
2005-04-27	21.80	22.22	21.42	21.62	21924000
2005-04-28	21.54	21.88	21.10	21.20	18100500
2005-04-29	21.45	21.80	20.62	21.47	30077100
2005-05-02	21.60	22.02	21.53	21.83	16211700
2005-05-03	21.68	21.83	21.27	21.39	15542700
2005-05-04	21.58	21.73	21.39	21.65	15401400
2005-05-05	22.19	22.96	21.94	22.71	34697100
2005-05-06	23.07	23.17	22.25	22.65	28647000
2005-05-09	22.98	23.48	22.68	23.34	30705900
2005-05-10	23.21	23.65	23.04	23.57	30735000
2005-05-11	23.51	23.80	23.23	23.71	24729900
2005-05-12	23.52	24.03	22.84	23.02	34089000
2005-05-13	22.70	23.54	22.35	23.53	37437600
2005-05-16	23.40	23.56	22.84	23.30	25579200
2005-05-17	23.27	24.19	23.09	24.15	29997600
2005-05-18	24.30	25.42	24.24	25.16	44400300
2005-05-19	25.11	25.91	24.92	25.80	31105500
2005-05-20	25.63	25.81	25.22	25.67	27654300
2005-05-23	25.65	26.82	25.37	26.29	37493700
2005-05-24	26.36	27.30	26.34	27.16	38570100
2005-05-25	26.84	26.98	26.23	26.36	24314700
2005-05-26	26.61	26.93	26.27	26.48	21857100
2005-05-27	26.46	26.83	26.17	26.79	12908997
2005-05-31	26.80	27.75	26.51	27.61	40729800
2005-06-01	27.72	28.18	27.41	27.97	34314600
2005-06-02	27.52	27.87	27.20	27.71	22674000
2005-06-03	27.41	27.42	26.50	26.76	27819300
2005-06-06	26.23	26.74	26.10	26.42	23928000
2005-06-07	26.68	26.70	25.57	25.79	25673400
2005-06-08	25.57	25.88	25.26	25.81	23378100
2005-06-09	25.15	25.50	23.90	24.52	76089900
2005-06-10	24.38	24.46	23.62	24.01	37506300
2005-06-13	23.73	24.42	23.63	24.20	20299200
2005-06-14	24.15	24.53	23.85	24.15	14307000
2005-06-15	24.32	24.43	23.62	24.00	18213000
2005-06-16	24.02	24.95	23.95	24.59	25426800
2005-06-17	24.92	24.93	24.36	24.67	17057700
2005-06-20	24.95	25.17	24.56	24.67	18497100
2005-06-21	24.88	24.92	24.62	24.69	10276500
2005-06-22	24.75	26.54	24.67	26.12	48849600
2005-06-23	26.63	27.20	25.85	25.87	43191900
2005-06-24	26.00	26.23	25.54	25.70	17901900
2005-06-27	25.80	25.91	25.08	25.15	15117600
2005-06-28	25.33	25.92	25.15	25.53	15032400
2005-06-29	25.74	26.03	25.25	25.30	31529700
2005-06-30	24.07	25.15	23.80	24.60	54042600
2005-07-01	24.76	24.93	24.30	24.43	14952300
2005-07-05	24.02	24.82	24.01	24.63	15294300
2005-07-06	24.48	24.74	24.11	24.19	11295600
2005-07-07	23.97	24.31	23.91	24.25	13486500
2005-07-08	24.25	24.41	24.05	24.19	11210400
2005-07-11	24.00	24.07	23.56	23.86	20928900
2005-07-12	23.77	24.20	23.65	23.90	14012100
2005-07-13	23.87	24.11	23.24	23.37	20307000
2005-07-14	23.62	24.27	23.44	24.23	24035400
2005-07-15	24.08	24.24	23.77	24.09	11869200
2005-07-18	23.98	24.11	23.60	23.65	11108700
2005-07-19	23.87	24.00	23.49	23.87	11474400
2005-07-20	23.75	24.46	23.58	24.30	14317800
2005-07-21	24.04	24.06	23.35	23.55	17101500
2005-07-22	23.72	23.82	23.22	23.79	13593300
2005-07-25	23.70	23.73	22.59	22.67	27645000
2005-07-26	22.77	23.55	22.42	23.38	29538000
2005-07-27	23.45	23.57	22.98	23.34	12784500
2005-07-28	23.84	23.95	23.66	23.83	18165600
2005-07-29	23.75	23.92	23.46	23.55	10564800
2005-08-01	23.72	23.72	23.41	23.43	8330100
2005-08-02	23.56	24.52	22.73	24.00	59239500
2005-08-03	23.97	24.00	23.50	23.64	12433200
2005-08-04	23.48	23.55	23.13	23.22	8621400
2005-08-05	23.14	23.43	22.95	22.99	10354800
2005-08-08	23.10	23.32	22.37	22.97	18835800
2005-08-09	23.14	23.31	23.06	23.18	9876600
2005-08-10	23.30	23.45	22.88	23.03	12386400
2005-08-11	23.09	23.24	22.84	23.11	7494900
2005-08-12	23.00	23.10	22.74	23.00	9550500
2005-08-15	23.07	23.34	22.93	23.25	8844600
2005-08-16	23.17	23.34	22.93	23.00	7902900
2005-08-17	23.07	23.56	23.00	23.34	11050800
2005-08-18	23.20	23.40	23.13	23.35	7718400
2005-08-19	23.36	24.43	23.25	24.43	24551400
2005-08-22	24.35	26.21	24.25	25.83	49641600
2005-08-23	25.62	25.80	25.06	25.59	21146400
2005-08-24	25.61	26.16	25.23	25.32	22504800
2005-08-25	25.40	26.33	25.29	26.11	21391500
2005-08-26	25.97	26.08	25.47	25.73	14711100
2005-08-29	25.42	25.96	25.31	25.83	12944097
2005-08-30	25.75	25.77	25.34	25.62	8961900
2005-08-31	25.82	26.28	25.51	26.10	18130800
2005-09-01	26.15	27.06	26.14	26.84	26524500
2005-09-02	26.84	26.86	26.40	26.57	8404200
2005-09-06	26.79	26.85	26.00	26.10	12480900
2005-09-07	26.10	26.58	25.93	26.48	13258500
2005-09-08	26.32	26.69	26.20	26.26	9511800
2005-09-09	26.28	26.87	26.13	26.86	10125900
2005-09-12	27.06	27.16	26.50	26.51	12414300
2005-09-13	26.65	27.50	26.59	27.20	20683800
2005-09-14	27.20	27.25	26.64	26.69	12504600
2005-09-15	26.71	26.71	26.02	26.07	14595000
2005-09-16	26.05	26.53	26.02	26.29	13844100
2005-09-19	26.28	26.28	25.80	25.90	8937000
2005-09-20	25.90	26.04	25.11	25.15	16010400
2005-09-21	25.25	25.77	24.97	25.55	12935700
2005-09-22	25.53	25.85	25.14	25.53	11715300
2005-09-23	25.32	26.30	25.25	26.22	13260300
2005-09-26	26.06	26.53	25.76	25.86	13784700
2005-09-27	25.85	26.37	25.58	25.81	20449800
2005-09-28	26.01	26.16	25.61	25.75	29017800
2005-09-29	24.19	24.28	22.80	23.33	117801600
2005-09-30	23.36	23.42	22.62	22.77	31745700
2005-10-03	22.97	23.09	22.58	22.70	19221000
2005-10-04	22.66	22.67	21.49	21.93	42869400
2005-10-05	22.02	22.41	21.88	22.23	25762500
2005-10-06	22.25	22.44	21.83	22.32	17942100
2005-10-07	22.83	22.85	20.00	21.52	67998600
2005-10-10	21.53	21.83	21.11	21.44	15907800
2005-10-11	21.43	21.78	20.92	21.01	16166700
2005-10-12	21.27	21.81	21.04	21.35	23201400
2005-10-13	21.31	22.14	21.00	21.81	15957900
2005-10-14	21.48	21.66	21.07	21.34	17947500
2005-10-17	21.44	21.92	21.28	21.66	8788500
2005-10-18	21.68	21.74	21.31	21.53	10643100
2005-10-19	21.50	21.98	21.40	21.73	15339900
2005-10-20	21.76	21.94	21.38	21.55	12314097
2005-10-21	21.62	21.66	19.49	20.78	39859800
2005-10-24	20.64	20.82	19.83	20.04	27150900
2005-10-25	19.49	19.73	19.04	19.13	36668400
2005-10-26	19.07	19.48	17.30	19.44	51811500
2005-10-27	19.84	20.68	19.63	20.48	28647300
2005-10-28	20.52	20.86	20.14	20.80	15629700
2005-10-31	20.60	21.04	20.02	20.50	23850000
2005-11-01	20.43	21.04	20.10	20.17	16538100
2005-11-02	20.47	20.66	20.18	20.42	15247800
2005-11-03	20.66	20.66	20.21	20.37	11013000
2005-11-04	20.31	21.29	20.31	20.97	20024400
2005-11-07	21.10	21.85	20.83	21.70	17585100
2005-11-08	21.77	22.03	21.11	21.29	9541200
2005-11-09	21.17	21.48	19.99	20.41	37190700
2005-11-10	20.41	22.11	20.38	21.95	30423600
2005-11-11	21.76	22.68	21.63	22.26	22982100
2005-11-14	22.24	22.60	22.17	22.44	10350000
2005-11-15	22.28	22.74	22.12	22.50	12546000
2005-11-16	21.78	22.14	21.35	21.56	19134000
2005-11-17	21.71	22.32	21.62	22.29	10665600
2005-11-18	22.34	22.49	21.83	22.05	9702600
2005-11-21	22.00	23.15	21.49	22.50	24191700
2005-11-22	22.06	22.54	21.71	22.36	19514400
2005-11-23	20.87	22.26	20.70	22.09	56300100
2005-11-25	22.02	22.31	21.85	22.15	6922500
2005-11-28	22.23	22.26	21.75	21.83	7587900
2005-11-29	21.79	22.03	21.60	21.64	8760600
2005-11-30	21.66	21.93	19.93	20.38	44110800
2005-12-01	20.22	21.88	20.22	21.67	38628000
2005-12-02	21.80	22.05	21.25	21.50	16016400
2005-12-05	21.50	21.82	20.92	20.99	10680600
2005-12-06	21.12	21.35	20.63	20.65	11894100
2005-12-07	20.45	20.65	19.91	20.53	17699400
2005-12-08	21.05	21.11	20.15	20.25	18224400
2005-12-09	20.45	21.71	19.72	21.38	68092800
2005-12-12	21.63	22.28	21.60	21.74	23758800
2005-12-13	21.58	21.86	21.41	21.51	9350100
2005-12-14	21.60	21.84	21.36	21.71	11327100
2005-12-15	21.70	21.81	21.52	21.58	7999200
2005-12-16	21.72	21.72	20.53	20.89	21472200
2005-12-19	21.06	21.77	20.99	21.00	17393700
2005-12-20	21.32	21.39	20.64	20.69	15981600
2005-12-21	20.86	20.89	20.38	20.59	20676000
2005-12-22	21.67	23.14	21.34	22.77	63588600
2005-12-23	22.67	22.94	22.27	22.44	13396500
2005-12-27	22.50	22.75	22.12	22.36	8063700
2005-12-28	22.37	22.56	22.23	22.39	6309000
2005-12-29	22.38	22.64	22.32	22.37	5134500
2005-12-30	22.38	22.42	22.00	22.00	7110000
2006-01-03	22.20	22.36	21.67	22.20	12574197
2006-01-04	22.18	23.14	21.92	22.93	20514600
2006-01-05	22.89	23.21	22.75	23.06	12193200
2006-01-06	23.38	24.50	23.37	24.12	21383700
2006-01-09	24.08	24.70	23.87	24.44	12432897
2006-01-10	23.83	24.18	23.51	23.89	13204197
2006-01-11	23.97	23.99	23.54	23.73	8237400
2006-01-12	23.71	24.33	23.20	23.30	10985700
2006-01-13	23.39	23.42	22.92	23.10	7689000
2006-01-17	23.02	23.06	22.28	22.58	12483000
2006-01-18	22.26	22.96	22.17	22.67	8655900
2006-01-19	22.88	23.33	22.72	23.14	8057100
2006-01-20	23.08	23.30	22.19	22.21	12194397
2006-01-23	22.35	22.43	20.95	21.42	28389600
2006-01-24	21.42	22.07	21.30	21.70	12087900
2006-01-25	21.95	21.95	21.34	21.65	8147700
2006-01-26	21.81	21.98	21.50	21.98	7023900
2006-01-27	22.12	22.33	21.61	21.92	7206600
2006-01-30	22.42	22.91	22.12	22.27	14167200
2006-01-31	22.29	22.55	22.03	22.51	6176400
2006-02-01	22.34	24.89	22.34	24.54	55146300
2006-02-02	25.07	25.07	23.75	24.00	25043400
2006-02-03	23.92	23.96	23.45	23.56	9893400
2006-02-06	23.51	24.10	23.51	23.56	6224100
2006-02-07	23.57	23.77	22.90	23.02	9978300
2006-02-08	23.29	23.45	22.58	22.88	8364900
2006-02-09	23.78	24.25	23.19	23.21	29251200
2006-02-10	23.23	23.59	22.81	23.36	9167700
2006-02-13	22.69	23.08	22.64	22.78	8093100
2006-02-14	22.86	23.12	22.65	22.89	6027300
2006-02-15	22.88	23.16	22.75	23.01	4790700
2006-02-16	23.16	23.79	23.10	23.53	10178400
2006-02-17	23.44	24.38	23.33	24.08	13700400
2006-02-21	24.53	25.33	24.27	24.72	24376200
2006-02-22	25.36	25.40	24.30	24.38	20590800
2006-02-23	24.33	24.37	22.97	23.18	15654900
2006-02-24	23.16	26.13	23.02	24.68	80265300
2006-02-27	24.55	24.67	23.75	23.97	17546700
2006-02-28	23.81	23.98	23.48	23.51	9566400
2006-03-01	23.65	24.11	23.31	23.68	9819300
2006-03-02	23.59	23.89	23.34	23.80	9420600
2006-03-03	23.65	24.21	23.44	23.97	20717100
2006-03-06	27.05	27.81	26.75	27.59	93453600
2006-03-07	27.33	27.57	26.86	27.26	25613100
2006-03-08	27.07	27.24	26.44	26.47	17852100
2006-03-09	26.65	26.83	26.37	26.65	11934900
2006-03-10	26.85	27.08	26.62	26.87	11309400
2006-03-13	26.92	27.04	26.62	26.99	12332400
2006-03-14	26.86	27.67	26.83	27.66	14152200
2006-03-15	27.83	29.60	27.79	29.57	34142100
2006-03-16	29.82	30.18	28.50	28.58	43706700
2006-03-17	28.66	29.56	28.29	28.92	23854800
2006-03-20	28.84	29.13	28.37	28.72	11395800
2006-03-21	28.74	29.69	28.67	28.77	16141500
2006-03-22	28.35	28.63	27.75	27.89	25163400
2006-03-23	28.00	28.33	27.74	28.26	11144400
2006-03-24	28.14	28.44	27.83	27.97	7940100
2006-03-27	27.89	28.30	27.83	27.88	6718800
2006-03-28	27.93	28.19	27.20	27.51	9278100
2006-03-29	27.53	28.25	27.46	28.13	10786200
2006-03-30	28.23	28.90	28.14	28.33	11193900
2006-03-31	28.66	28.77	27.93	28.29	9697800
2006-04-03	28.55	28.62	28.13	28.48	10907400
2006-04-04	28.05	28.91	28.05	28.76	17279400
2006-04-05	28.69	29.37	28.48	28.52	11001900
2006-04-06	28.33	28.42	27.69	28.13	38806200
2006-04-07	26.85	27.22	26.45	26.59	59453400
2006-04-10	26.29	26.50	25.77	26.04	18373200
2006-04-11	25.97	26.11	25.35	25.55	13859400
2006-04-12	25.51	25.82	25.20	25.26	12933000
2006-04-13	25.30	25.56	25.16	25.46	7653600
2006-04-17	25.35	25.50	24.86	24.99	9092400
2006-04-18	25.10	25.82	25.10	25.70	9900000
2006-04-19	25.68	25.94	25.47	25.89	6162600
2006-04-20	25.85	26.00	25.33	25.50	7435200
2006-04-21	25.60	25.70	25.18	25.30	8456400
2006-04-24	25.38	25.57	25.12	25.36	6294300
2006-04-25	25.49	26.23	25.38	26.16	11765700
2006-04-26	26.17	26.34	25.69	25.73	9320400
2006-04-27	25.74	26.27	25.56	26.08	8235600
2006-04-28	26.00	26.39	25.53	25.54	9524700
2006-05-01	25.60	25.98	24.03	24.34	32487600
2006-05-02	24.48	24.94	24.17	24.81	15143400
2006-05-03	24.80	25.13	24.38	24.98	11981700
2006-05-04	24.86	25.13	24.70	24.94	6915000
2006-05-05	24.91	25.28	24.91	25.17	4964700
2006-05-08	25.09	25.31	24.76	25.05	6455400
2006-05-09	26.26	26.26	25.41	25.48	24876600
2006-05-10	25.38	25.42	24.50	24.56	17992500
2006-05-11	24.88	25.00	24.08	24.36	15337200
2006-05-12	24.36	24.79	24.05	24.75	12048600
2006-05-15	24.59	24.72	23.43	23.55	12995700
2006-05-16	23.92	24.07	23.33	23.71	12795000
2006-05-17	23.41	23.64	23.13	23.38	14094300
2006-05-18	23.47	23.71	23.01	23.08	8012400
2006-05-19	22.99	23.23	22.23	22.50	20688000
2006-05-22	22.39	22.85	21.58	21.89	15121800
2006-05-23	22.36	22.60	21.82	21.89	11350500
2006-05-24	21.81	21.85	21.17	21.47	14636400
2006-05-25	21.68	21.90	20.98	21.53	11595300
2006-05-26	21.56	21.62	21.24	21.53	6145500
2006-05-30	21.45	22.08	21.43	21.60	12467700
2006-05-31	22.06	22.42	21.52	21.63	15041100
2006-06-01	21.65	22.12	21.27	21.97	11523600
2006-06-02	22.37	22.96	22.22	22.61	14927400
2006-06-05	22.58	22.60	21.67	21.73	8627700
2006-06-06	21.92	21.95	21.26	21.56	9150600
2006-06-07	21.55	21.93	21.33	21.65	6106800
2006-06-08	21.66	22.13	21.15	21.75	12422997
2006-06-09	21.85	22.17	21.67	21.69	6582300
2006-06-12	21.70	21.86	21.00	21.06	8662200
2006-06-13	21.01	21.12	20.34	20.80	14138400
2006-06-14	20.96	21.06	20.36	20.89	8816400
2006-06-15	21.02	21.67	20.61	21.48	10003800
2006-06-16	21.36	21.37	20.93	21.23	8312100
2006-06-19	21.38	21.63	20.55	20.74	8834400
2006-06-20	20.68	20.82	20.47	20.68	6968100
2006-06-21	20.79	20.99	20.62	20.95	11074500
2006-06-22	21.13	21.55	21.12	21.47	14844000
2006-06-23	21.47	22.16	21.41	21.93	12013200
2006-06-26	21.92	22.39	21.89	22.22	8117700
2006-06-27	22.35	22.42	21.66	21.77	10361400
2006-06-28	21.80	21.92	21.50	21.91	9041100
2006-06-29	22.00	22.07	21.35	22.00	20273100
2006-06-30	23.26	23.39	22.51	23.26	36148800
2006-07-03	23.21	23.83	23.21	23.80	6340200
2006-07-05	23.57	23.70	23.29	23.32	10156200
2006-07-06	23.33	23.35	22.87	23.07	8554200
2006-07-07	23.04	23.40	22.96	23.33	9267753
2006-07-10	23.33	23.43	22.43	22.70	10601268
2006-07-11	22.58	22.59	21.92	22.45	12159171
2006-07-12	22.34	22.57	22.12	22.15	5925543
2006-07-13	21.98	22.02	21.35	21.62	11601813
2006-07-14	21.57	21.66	20.93	21.10	10936920
2006-07-17	21.00	21.32	20.75	20.90	7946061
2006-07-18	20.90	21.69	20.77	21.65	14358753
2006-07-19	21.52	21.83	21.27	21.47	9374682
2006-07-20	21.51	21.99	21.38	21.41	6650943
2006-07-21	21.29	21.42	20.71	20.79	9250149
2006-07-24	20.81	21.72	20.81	21.68	10266735
2006-07-25	21.69	21.95	21.35	21.89	6328509
2006-07-26	21.85	22.08	21.60	21.79	6931590
2006-07-27	21.94	21.94	21.49	21.62	6910920
2006-07-28	21.82	22.00	21.73	21.93	6695064
2006-07-31	21.85	21.98	21.75	21.88	5670474
2006-08-01	21.78	21.80	21.00	21.19	8382618
2006-08-02	21.33	21.63	21.26	21.45	5347089
2006-08-03	21.31	21.70	21.17	21.62	6656688
2006-08-04	21.77	22.41	21.77	22.04	13029486
2006-08-07	22.00	22.58	21.96	22.33	6042291
2006-08-08	22.39	22.75	22.28	22.58	8383422
2006-08-09	22.82	23.32	22.78	22.86	9767475
2006-08-10	22.94	24.83	22.91	24.71	33845730
2006-08-11	24.49	24.99	24.30	24.62	13540350
2006-08-14	24.83	24.83	24.27	24.35	9325947
2006-08-15	24.66	24.90	24.37	24.87	9357153
2006-08-16	25.01	25.92	24.88	25.91	15328188
2006-08-17	26.00	27.08	25.94	26.60	28596822
2006-08-18	26.64	26.74	26.12	26.67	8301936
2006-08-21	26.41	26.45	25.87	26.22	11936349
2006-08-22	26.09	26.99	26.09	26.60	13354272
2006-08-23	26.65	26.91	26.13	26.34	8162931
2006-08-24	26.56	26.74	26.06	26.74	12111837
2006-08-25	26.79	27.67	26.79	27.47	18712626
2006-08-28	27.39	27.91	27.19	27.60	12518838
2006-08-29	27.58	27.65	26.98	27.58	10117047
2006-08-30	27.61	28.16	27.19	27.33	15548313
2006-08-31	27.42	27.67	27.17	27.50	7624917
2006-09-01	27.59	27.68	27.05	27.31	7602090
2006-09-05	27.43	27.51	26.99	27.36	9403848
2006-09-06	26.99	27.15	26.54	26.60	9889572
2006-09-07	26.33	26.83	25.84	26.23	21306912
2006-09-08	26.33	26.69	26.06	26.67	9317604
2006-09-11	26.48	27.31	26.24	26.81	12450483
2006-09-12	27.38	27.93	27.27	27.67	24568002
2006-09-13	27.59	28.12	27.55	27.81	13589637
2006-09-14	27.70	28.38	27.68	28.29	11628864
2006-09-15	28.57	29.18	28.26	28.42	26284767
2006-09-18	28.30	28.83	27.79	28.08	18675552
2006-09-19	28.50	28.86	28.25	28.33	23693391
2006-09-20	28.50	29.70	28.45	29.63	25012368
2006-09-21	29.67	29.67	28.91	29.10	18293787
2006-09-22	29.04	29.15	28.66	28.95	10198347
2006-09-25	29.14	29.37	28.37	29.27	15073977
2006-09-26	29.33	29.66	28.99	29.24	14212236
2006-09-27	29.03	29.15	28.27	28.73	18269934
2006-09-28	28.73	29.16	28.36	28.69	24769632
2006-09-29	34.07	34.83	33.91	34.22	102940248
2006-10-02	34.00	34.24	32.92	33.34	31153941
2006-10-03	33.26	34.16	32.92	34.02	28308738
2006-10-04	33.92	36.27	33.74	36.27	40001256
2006-10-05	36.20	36.81	35.67	36.67	31116837
2006-10-06	36.43	37.50	36.20	36.26	32125881
2006-10-09	36.67	37.94	36.61	37.87	23384052
2006-10-10	37.84	38.37	37.02	37.58	28068876
2006-10-11	37.25	37.53	36.48	37.22	26577363
2006-10-12	37.52	37.61	36.52	37.01	21386883
2006-10-13	37.10	38.03	36.68	37.95	28434402
2006-10-16	37.57	37.57	36.67	36.87	19740654
2006-10-17	36.83	37.75	36.00	37.40	25825500
2006-10-18	37.72	37.96	36.45	36.60	19224000
2006-10-19	36.52	37.19	36.42	36.79	11227173
2006-10-20	36.87	37.00	36.27	36.67	10656675
2006-10-23	36.57	38.09	36.44	37.72	22801044
2006-10-24	37.72	39.10	37.50	38.94	28621170
2006-10-25	38.99	39.57	38.10	38.80	25549140
2006-10-26	38.73	39.43	38.20	39.43	16160124
2006-10-27	39.24	39.35	38.51	38.81	15946092
2006-10-30	38.53	39.50	38.27	39.47	20947164
2006-10-31	39.62	39.75	38.87	39.16	17507637
2006-11-01	39.58	39.63	38.52	38.83	16569960
2006-11-02	38.62	39.34	38.62	38.86	15428178
2006-11-03	39.01	39.16	38.29	38.76	13466637
2006-11-06	39.00	40.25	38.84	40.12	20117460
2006-11-07	40.26	41.36	40.11	40.92	25393440
2006-11-08	40.89	41.95	40.77	41.62	22365519
2006-11-09	41.97	42.99	41.22	41.58	37146936
2006-11-10	41.87	42.10	39.50	41.37	45174780
2006-11-13	41.29	42.92	41.11	42.90	23254176
2006-11-14	42.97	43.17	42.14	43.05	20072130
2006-11-15	42.83	43.16	42.41	42.81	15665832
2006-11-16	43.69	45.25	43.51	44.73	33191241
2006-11-17	44.47	44.88	44.25	44.54	14027187
2006-11-20	44.98	46.30	44.92	45.80	22209276
2006-11-21	46.14	46.32	45.34	46.17	16796292
2006-11-22	46.25	46.66	45.61	46.54	14485458
2006-11-24	46.27	47.55	46.14	47.19	11478333
2006-11-27	47.14	47.22	45.02	45.10	22952334
2006-11-28	44.48	44.96	43.53	44.76	31709055
2006-11-29	45.12	45.72	43.54	44.72	24438669
2006-11-30	44.67	46.58	44.67	46.28	32245242
2006-12-01	46.45	46.45	44.56	45.23	27515529
2006-12-04	44.96	45.83	44.48	45.45	18394080
2006-12-05	45.76	45.95	45.03	45.32	15583227
2006-12-06	45.03	45.41	44.90	45.15	14778201
2006-12-07	44.22	44.53	42.90	42.92	27628341
2006-12-08	42.57	43.45	41.78	42.56	36893202
2006-12-11	42.28	43.19	41.91	42.40	21569004
2006-12-12	42.28	42.42	41.37	41.55	21211905
2006-12-13	41.98	42.55	41.20	42.49	24933255
2006-12-14	43.15	44.90	42.80	44.67	42026196
2006-12-15	45.12	46.10	44.89	45.00	36675243
2006-12-18	45.35	46.50	44.84	45.17	28122486
2006-12-19	44.53	44.66	43.87	44.08	26471148
2006-12-20	44.30	45.20	44.23	44.92	22846776
2006-12-21	44.99	45.57	43.87	44.57	38677509
2006-12-22	46.66	46.70	43.18	43.33	73092114
2006-12-26	43.33	43.33	42.25	42.54	20400498
2006-12-27	42.81	43.50	42.54	43.14	17915169
2006-12-28	43.37	43.65	42.72	43.20	15624570
2006-12-29	43.27	43.43	42.59	42.59	11087745
2007-01-03	43.08	44.03	41.70	42.85	34852125
2007-01-04	42.95	46.31	42.42	46.19	46138887
2007-01-05	45.50	47.31	45.17	47.10	41468214
2007-01-08	47.28	48.41	46.61	47.39	38566968
2007-01-09	47.57	47.67	43.26	43.67	74175303
2007-01-10	44.16	45.40	43.80	45.03	46896507
2007-01-11	45.19	45.27	44.22	44.65	24787395
2007-01-12	44.45	44.83	43.96	44.31	18579420
2007-01-16	43.72	43.83	42.20	42.57	36077865
2007-01-17	42.65	42.96	41.17	42.71	47618166
2007-01-18	42.32	42.69	40.47	40.58	29121735
2007-01-19	40.62	41.59	39.92	41.45	36133239
2007-01-22	41.45	41.58	40.18	40.40	26420748
2007-01-23	40.80	42.37	40.74	42.37	34915152
2007-01-24	42.30	42.75	41.73	42.59	21209877
2007-01-25	42.87	42.95	41.78	42.50	17413800
2007-01-26	42.00	42.07	41.18	41.79	20060427
2007-01-29	41.69	41.95	41.20	41.54	18922806
2007-01-30	41.63	41.63	40.83	41.16	11995248
2007-01-31	41.00	42.73	40.92	42.59	20831283
2007-02-01	42.83	43.22	42.09	42.46	18469818
2007-02-02	42.67	44.31	42.20	44.27	25625805
2007-02-05	44.22	46.10	44.14	45.60	33929364
2007-02-06	45.52	46.04	44.58	45.87	22474119
2007-02-07	45.73	46.15	45.05	45.56	20535846
2007-02-08	45.56	46.33	45.23	46.13	20168526
2007-02-09	46.06	46.58	44.36	44.74	22941480
2007-02-12	45.17	45.33	44.21	44.64	17000130
2007-02-13	44.70	45.15	44.13	44.65	15423732
2007-02-14	44.77	46.07	44.51	45.86	18186381
2007-02-15	45.77	46.15	44.93	45.05	17181480
2007-02-16	45.15	46.35	44.81	46.27	18366570
2007-02-20	45.89	47.46	45.51	47.21	25718775
2007-02-21	46.92	47.62	46.47	47.33	24598272
2007-02-22	47.48	47.49	46.27	46.77	20356698
2007-02-23	46.61	46.95	46.19	46.67	14933187
2007-02-26	48.00	49.02	47.77	48.92	37187259
2007-02-27	47.85	48.42	45.42	46.23	41901798
2007-02-28	46.72	47.57	46.25	46.87	29232765
2007-03-01	45.89	47.42	45.60	46.97	30980520
2007-03-02	46.65	47.10	45.32	45.32	24213438
2007-03-05	43.90	45.48	43.73	44.84	29900559
2007-03-06	45.70	45.91	45.08	45.20	19574859
2007-03-07	45.05	45.38	44.54	45.05	20032986
2007-03-08	45.43	45.91	44.90	45.52	19926084
2007-03-09	45.79	45.83	44.22	44.84	21950883
2007-03-12	44.59	45.63	44.50	45.62	18474201
2007-03-13	45.29	45.77	44.42	44.43	22364925
2007-03-14	44.56	45.27	43.80	45.25	24036861
2007-03-15	45.03	45.17	44.65	45.01	13940025
2007-03-16	44.90	45.13	44.55	44.83	14870427
2007-03-19	45.07	45.16	44.28	44.40	15074073
2007-03-20	44.19	44.27	43.50	43.88	19956312
2007-03-21	44.05	45.00	43.62	44.97	20038200
2007-03-22	45.03	45.95	44.93	45.51	21032874
2007-03-23	45.57	46.03	45.51	45.76	10478673
2007-03-26	45.97	46.40	45.26	46.33	13502364
2007-03-27	46.11	46.30	45.43	45.89	13607307
2007-03-28	45.59	46.26	45.26	45.30	16408371
2007-03-29	45.67	45.69	44.63	45.28	12974085
2007-03-30	45.28	45.74	45.01	45.50	11140785
2007-04-02	45.92	45.98	45.28	45.74	11073861
2007-04-03	46.00	47.29	45.78	46.94	16517007
2007-04-04	47.06	47.57	46.87	47.51	17463270
2007-04-05	47.83	48.63	47.83	48.59	14307693
2007-04-09	49.20	49.60	48.35	48.75	18017322
2007-04-10	48.88	49.44	48.72	49.44	13613982
2007-04-11	49.58	49.65	48.57	48.67	36418161
2007-04-12	44.99	45.29	44.13	44.70	56660037
2007-04-13	44.70	44.79	43.94	44.25	22942809
2007-04-16	44.31	44.50	43.47	44.18	17534592
2007-04-17	44.23	44.91	43.75	43.76	19390995
2007-04-18	43.03	45.03	42.93	44.79	35175393
2007-04-19	44.46	44.66	44.09	44.16	12962880
2007-04-20	44.58	44.77	43.93	44.20	11280177
2007-04-23	44.19	44.72	44.00	44.33	8503287
2007-04-24	44.50	44.60	43.97	44.01	8516883
2007-04-25	44.44	45.61	44.36	45.18	19063065
2007-04-26	45.20	45.50	44.93	45.09	7637928
2007-04-27	44.89	45.00	44.43	44.92	7171152
2007-04-30	45.00	45.12	43.84	43.86	7390770
2007-05-01	44.42	44.67	43.78	44.23	14350221
2007-05-02	44.26	44.65	43.98	44.28	9589887
2007-05-03	44.57	45.19	44.53	45.17	10501374
2007-05-04	45.34	46.66	45.26	46.01	16060410
2007-05-07	46.10	46.90	46.08	46.61	13497429
2007-05-08	46.60	48.97	46.50	48.92	35030259
2007-05-09	49.18	51.77	49.17	51.61	46490463
2007-05-10	51.46	51.46	50.30	50.54	25583073
2007-05-11	50.78	51.10	50.20	50.80	14682513
2007-05-14	50.92	51.56	49.12	49.52	22234800
2007-05-15	49.43	50.38	49.19	49.40	15211185
2007-05-16	49.60	50.72	49.23	50.68	16121784
2007-05-17	50.59	50.94	50.13	50.62	12944814
2007-05-18	50.84	50.94	50.22	50.52	13255857
2007-05-21	50.82	51.23	50.55	50.67	11485974
2007-05-22	50.91	53.36	50.68	53.02	36866193
2007-05-23	53.33	53.61	51.85	51.87	19805256
2007-05-24	52.99	54.38	52.84	53.30	38242521
2007-05-25	53.69	55.50	53.40	55.45	28251123
2007-05-29	55.40	55.75	54.61	55.11	17654970
2007-05-30	54.33	55.09	54.25	54.89	14976939
2007-05-31	55.44	56.24	54.79	55.36	18916263
2007-06-01	55.61	55.78	54.82	55.02	10634187
2007-06-04	54.65	56.00	54.36	55.94	12842172
2007-06-05	55.75	56.55	55.27	56.09	13960326
2007-06-06	55.63	55.67	54.70	54.93	13615209
2007-06-07	55.44	56.21	54.09	54.68	25900317
2007-06-08	54.69	55.37	53.91	55.22	16150647
2007-06-11	55.13	56.98	55.09	55.96	21688554
2007-06-12	55.67	56.45	55.13	55.71	19023084
2007-06-13	56.97	57.12	55.83	56.93	23866509
2007-06-14	57.05	57.31	56.53	57.06	13304085
2007-06-15	57.66	58.00	57.02	57.92	16675248
2007-06-18	58.22	59.14	58.12	58.68	14152722
2007-06-19	58.62	58.63	57.21	57.21	16365324
2007-06-20	57.35	57.50	56.07	56.20	15801141
2007-06-21	56.41	57.24	56.21	56.99	14000616
2007-06-22	57.50	57.67	56.19	56.88	16690758
2007-06-25	57.02	57.07	55.00	55.26	20108229
2007-06-26	55.82	55.94	54.21	54.43	17491035
2007-06-27	54.00	54.94	53.10	54.48	18170466
2007-06-28	54.45	55.38	54.21	55.20	35790192
2007-06-29	65.29	66.86	63.80	66.66	90559023
2007-07-02	67.32	71.80	66.36	71.42	56664504
2007-07-03	71.83	72.30	68.80	69.31	26506620
2007-07-05	72.15	72.43	69.67	72.06	39754227
2007-07-06	71.59	72.67	70.87	71.78	24106404
2007-07-09	72.11	72.58	71.28	71.47	16757661
2007-07-10	71.04	71.24	69.57	69.75	20971668
2007-07-11	69.95	70.60	68.77	70.36	22332300
2007-07-12	70.78	72.31	70.70	71.82	19467918
2007-07-13	72.00	76.06	71.53	75.84	40525518
2007-07-16	76.30	78.17	75.44	75.51	39642336
2007-07-17	75.80	77.22	75.38	76.69	22983534
2007-07-18	76.41	77.00	75.85	76.81	21764250
2007-07-19	77.74	78.66	77.38	78.12	20843910
2007-07-20	78.00	78.00	76.04	76.84	21973356
2007-07-23	77.23	77.40	75.46	76.58	16881126
2007-07-24	75.68	75.70	73.11	73.67	24667449
2007-07-25	74.44	75.30	73.17	75.12	20799060
2007-07-26	73.83	76.17	73.40	74.55	26365713
2007-07-27	74.60	75.18	71.83	71.89	23805720
2007-07-30	72.55	73.80	71.34	73.37	17986065
2007-07-31	74.75	74.77	71.18	71.33	19616004
2007-08-01	71.29	72.60	69.83	71.80	17318016
2007-08-02	72.62	74.74	72.33	74.69	20489613
2007-08-03	74.25	76.00	72.83	72.83	20166618
2007-08-06	73.42	73.82	71.17	72.77	17260791
2007-08-07	72.67	74.65	72.49	74.07	14860938
2007-08-08	75.18	76.14	74.27	75.34	16841709
2007-08-09	74.10	75.64	71.85	72.00	21087621
2007-08-10	70.33	71.66	68.35	69.00	31499880
2007-08-13	71.00	71.83	69.88	70.60	22473396
2007-08-14	71.22	71.25	68.25	68.67	20250126
2007-08-15	68.67	69.58	65.33	65.92	25886142
2007-08-16	64.68	67.31	61.54	66.01	38335905
2007-08-17	69.06	73.57	67.91	73.51	45127812
2007-08-20	74.88	78.89	74.17	78.66	51308022
2007-08-21	80.41	85.40	79.32	83.95	35751578
2007-08-22	83.96	84.10	80.88	81.81	24993877
2007-08-23	82.12	82.12	79.67	80.46	12546175
2007-08-24	79.55	81.98	78.84	81.86	13090766
2007-08-27	81.75	81.99	80.57	81.11	5870129
2007-08-28	80.39	80.40	77.04	77.20	12581119
2007-08-29	78.71	82.05	78.71	81.82	11976184
2007-08-30	80.92	85.00	80.00	82.87	22254097
2007-08-31	85.18	85.87	84.05	85.41	13265348
2007-09-04	84.52	85.88	83.98	85.34	14428471
2007-09-05	84.46	85.09	81.63	83.26	13260429
2007-09-06	84.24	84.31	82.36	83.70	7638232
2007-09-07	82.10	82.41	80.14	80.48	13061450
2007-09-10	82.13	83.16	80.25	82.27	11680730
2007-09-11	83.45	84.09	82.39	83.02	8966178
2007-09-12	83.75	86.45	83.50	85.45	18016178
2007-09-13	86.79	88.23	84.77	85.74	16945896
2007-09-14	86.70	87.99	86.26	87.26	16846639
2007-09-17	87.27	88.20	85.42	86.27	10506841
2007-09-18	86.95	91.20	86.27	90.35	17069933
2007-09-19	92.18	93.24	91.18	91.80	15064219
2007-09-20	91.86	92.42	89.65	90.23	12329876
2007-09-21	91.43	93.35	91.26	93.18	15874773
2007-09-24	94.54	96.35	94.00	94.50	14218011
2007-09-25	93.78	96.85	93.20	96.82	14470878
2007-09-26	99.75	100.75	97.95	99.00	21996326
2007-09-27	100.89	100.98	99.12	99.86	13652626
2007-09-28	99.47	99.73	96.85	98.55	15335269
2007-10-01	98.02	100.01	96.51	98.66	18371134
2007-10-02	97.91	98.15	95.02	96.26	18233942
2007-10-03	96.20	98.60	95.38	96.28	18568474
2007-10-04	98.46	100.79	96.77	100.54	40064730
2007-10-05	107.66	114.76	107.48	113.37	65295233
2007-10-08	118.17	118.77	114.51	117.65	31818294
2007-10-09	118.59	118.80	114.26	115.52	23624937
2007-10-10	115.59	117.78	113.75	116.88	22222103
2007-10-11	118.52	118.74	105.02	111.00	37801985
2007-10-12	111.46	114.09	109.87	113.91	20487695
2007-10-15	114.22	114.90	108.22	109.71	20856405
2007-10-16	107.23	110.90	106.64	110.09	17323802
2007-10-17	114.62	114.62	110.11	114.23	21936059
2007-10-18	113.46	117.92	113.00	117.11	18745267
2007-10-19	117.33	117.48	113.71	114.97	23285823
2007-10-22	112.17	115.01	110.73	113.38	19139899
2007-10-23	116.04	128.36	114.00	124.53	45980205
2007-10-24	124.31	127.38	118.77	123.90	39327225
2007-10-25	124.75	125.26	118.03	118.94	24659444
2007-10-26	121.26	121.64	116.80	119.81	21489880
2007-10-29	121.61	123.00	118.88	122.06	16220802
2007-10-30	121.16	122.79	120.56	121.20	13974028
2007-10-31	122.05	124.51	118.63	124.51	17486219
2007-11-01	122.64	125.14	121.34	122.08	15508860
2007-11-02	124.15	127.16	122.55	126.95	21077286
2007-11-05	125.47	131.47	124.91	127.97	25313790
2007-11-06	131.62	131.90	128.60	131.04	21244201
2007-11-07	131.95	137.01	131.80	133.03	31690020
2007-11-08	133.01	133.48	115.88	124.48	50345623
2007-11-09	118.44	120.16	111.76	113.22	45184720
2007-11-12	111.67	113.67	100.01	102.60	50532784
2007-11-13	107.52	112.89	105.61	112.55	45072593
2007-11-14	118.24	118.34	109.12	109.95	33257149
2007-11-15	108.55	110.49	100.50	103.01	46649176
2007-11-16	104.15	108.15	96.80	107.57	57351695
2007-11-19	106.30	109.74	104.09	108.21	36455574
2007-11-20	109.81	115.50	106.03	110.00	45629394
2007-11-21	107.36	113.99	106.12	111.02	32040360
2007-11-23	113.05	117.00	111.73	113.85	10952982
2007-11-26	114.92	117.57	111.10	111.54	30440581
2007-11-27	113.11	115.91	110.38	115.68	30966866
2007-11-28	118.00	121.95	117.55	121.35	27519963
2007-11-29	121.17	123.74	120.54	122.08	21218908
2007-11-30	124.11	124.50	112.68	113.82	47718561
2007-12-03	109.42	109.60	104.70	104.75	35284411
2007-12-04	104.23	107.68	100.04	101.50	40143751
2007-12-05	106.19	106.85	100.00	100.96	44161130
2007-12-06	100.10	104.76	98.83	103.88	29210484
2007-12-07	105.38	105.87	103.02	103.65	22410992
2007-12-10	103.95	104.80	101.50	102.38	18761949
2007-12-11	102.84	103.38	97.40	97.89	26047027
2007-12-12	100.73	101.39	98.33	100.21	26703688
2007-12-13	99.98	104.50	98.65	104.30	25800658
2007-12-14	103.84	109.21	103.67	105.98	28357775
2007-12-17	105.50	106.93	100.05	100.26	22651431
2007-12-18	102.20	102.66	98.80	100.69	24099106
2007-12-19	100.87	103.36	100.50	102.13	21085866
2007-12-20	105.50	108.00	104.26	106.99	44462537
2007-12-21	122.16	122.16	116.37	118.63	56468370
2007-12-24	119.27	119.61	117.58	117.98	10351509
2007-12-26	117.09	120.75	114.37	118.94	21329584
2007-12-27	117.67	120.98	117.00	117.36	16631460
2007-12-28	118.28	119.20	115.97	116.94	13955645
2007-12-31	117.00	117.21	113.28	113.40	16679307
2008-01-02	114.45	116.05	111.20	113.71	24206975
2008-01-03	113.71	114.33	112.49	112.82	15101473
2008-01-04	109.71	110.43	103.28	103.35	27656036
2008-01-07	103.84	104.97	95.76	99.83	41229882
2008-01-08	101.23	103.84	95.69	96.44	32615264
2008-01-09	95.22	98.55	91.19	98.55	41360449
2008-01-10	96.96	101.38	95.86	100.66	31524617
2008-01-11	97.96	98.84	92.26	93.70	34950224
2008-01-14	95.77	97.25	93.40	96.35	23101954
2008-01-15	94.75	95.13	90.01	90.93	28063696
2008-01-16	87.09	92.09	85.10	89.30	39447915
2008-01-17	90.24	92.31	86.53	87.03	29281023
2008-01-18	88.97	91.48	86.87	88.58	31492821
2008-01-22	81.43	91.25	80.20	90.08	34866876
2008-01-23	84.59	88.65	80.61	88.00	41070642
2008-01-24	89.80	95.17	89.00	95.00	27457475
2008-01-25	97.95	99.49	91.00	91.05	26879037
2008-01-28	90.42	93.33	89.76	92.07	18999028
2008-01-29	93.84	94.07	89.91	91.15	17442586
2008-01-30	90.86	96.68	90.10	93.83	24137032
2008-01-31	91.19	94.93	89.75	93.88	27217954
2008-02-01	94.05	94.69	91.51	92.24	17347969
2008-02-04	92.84	95.06	91.82	93.17	14522869
2008-02-05	92.09	93.38	88.03	88.30	22835038
2008-02-06	89.65	89.86	83.66	84.10	24447023
2008-02-07	82.07	87.92	81.96	84.95	34293031
2008-02-08	85.30	90.00	85.10	89.71	22996731
2008-02-11	91.10	95.00	91.05	94.47	26205453
2008-02-12	94.35	95.50	90.30	91.50	26061796
2008-02-13	92.60	96.98	92.48	96.76	21001536
2008-02-14	96.57	98.15	95.00	95.54	18294588
2008-02-15	94.22	95.25	93.36	95.19	13762661
2008-02-19	96.40	97.05	92.18	92.89	17018807
2008-02-20	92.03	98.10	91.73	97.91	21376087
2008-02-21	108.82	109.20	105.71	106.69	43478222
2008-02-22	106.18	107.99	103.35	107.95	21958813
2008-02-25	107.00	110.49	106.82	108.71	22456486
2008-02-26	108.03	109.31	105.01	107.75	18754192
2008-02-27	106.64	112.19	106.51	111.50	22025356
2008-02-28	110.60	112.26	108.38	109.05	16879660
2008-02-29	108.27	109.63	103.62	103.80	16468096
2008-03-03	103.28	104.00	98.03	100.15	24077504
2008-03-04	100.18	104.75	98.00	104.66	24041570
2008-03-05	104.49	105.28	100.80	101.73	24490735
2008-03-06	101.21	103.11	97.82	97.92	23545629
2008-03-07	96.42	99.92	94.68	98.04	26043550
2008-03-10	98.22	98.36	93.36	93.59	17615412
2008-03-11	97.00	100.78	94.55	100.74	21525555
2008-03-12	100.75	102.89	99.12	101.39	19691998
2008-03-13	100.05	106.20	98.32	105.65	26271565
2008-03-14	106.06	106.69	100.20	101.69	22407778
2008-03-17	97.51	100.39	96.05	98.12	21316191
2008-03-18	100.30	105.12	100.17	105.00	18786047
2008-03-19	105.99	106.00	101.12	101.12	17107689
2008-03-20	101.48	106.14	99.70	104.94	18429207
2008-03-24	106.88	112.24	106.65	111.83	20757225
2008-03-25	111.68	117.33	111.30	115.95	27147168
2008-03-26	115.90	118.35	114.71	118.15	20601004
2008-03-27	117.08	117.54	111.83	112.15	24659963
2008-03-28	114.73	116.55	113.71	115.34	18890198
2008-03-31	116.55	117.00	110.32	112.23	24400676
2008-04-01	115.17	117.51	113.01	117.48	22969818
2008-04-02	118.75	120.07	111.90	115.79	44245558
2008-04-03	118.39	124.03	116.66	122.58	53554442
2008-04-04	121.96	123.19	119.75	119.99	24431543
2008-04-07	121.33	121.94	116.66	118.07	21238223
2008-04-08	116.77	121.02	116.61	120.98	20810475
2008-04-09	120.33	120.83	117.49	118.16	17036334
2008-04-10	118.11	121.45	118.00	120.68	21294397
2008-04-11	118.96	119.77	115.10	115.85	19158594
2008-04-14	115.95	117.15	114.12	115.47	15115077
2008-04-15	116.64	117.24	113.67	115.65	13255385
2008-04-16	117.49	120.86	117.45	120.12	16238431
2008-04-17	119.49	120.24	117.90	118.63	13626364
2008-04-18	121.75	124.95	120.51	123.22	20204856
2008-04-21	123.22	126.60	122.11	126.20	17473013
2008-04-22	125.03	125.15	118.81	121.33	20326676
2008-04-23	121.73	122.74	119.65	120.83	14429079
2008-04-24	121.65	125.26	120.06	123.66	17235148
2008-04-25	122.30	122.56	117.12	120.04	18878553
2008-04-28	121.13	123.61	120.29	122.39	11763455
2008-04-29	121.91	127.58	121.51	126.29	16473823
2008-04-30	126.20	127.30	120.25	121.63	19968454
2008-05-01	123.14	128.00	122.70	128.00	20556143
2008-05-02	130.40	132.60	129.48	131.92	18962497
2008-05-05	132.89	135.85	131.73	133.18	15251620
2008-05-06	131.67	133.35	129.39	132.10	15614529
2008-05-07	132.00	134.12	128.62	129.98	17565391
2008-05-08	128.62	132.55	128.28	131.18	15724152
2008-05-09	131.20	134.64	131.11	132.77	15220203
2008-05-12	136.51	143.08	135.65	141.97	33800941
2008-05-13	141.38	141.40	139.17	140.84	20172631
2008-05-14	142.92	144.50	138.20	138.56	20712660
2008-05-15	139.65	140.90	136.41	140.71	21115145
2008-05-16	141.67	142.83	139.97	140.36	14359862
2008-05-19	141.32	143.00	136.40	137.63	14021963
2008-05-20	137.50	138.75	135.67	138.60	15600659
2008-05-21	139.50	140.70	132.58	132.89	18328470
2008-05-22	133.79	133.99	128.54	130.49	19599579
2008-05-23	129.98	132.30	127.86	131.64	15562609
2008-05-27	131.40	135.67	128.82	135.13	17203063
2008-05-28	136.70	137.92	135.38	137.80	17240379
2008-05-29	137.93	140.05	137.51	138.98	13670091
2008-05-30	139.81	140.74	138.60	138.87	10707805
2008-06-02	138.30	138.30	135.38	137.02	10992607
2008-06-03	135.69	137.61	131.30	133.51	16985872
2008-06-04	133.00	136.50	132.62	134.29	15071794
2008-06-05	135.94	137.68	134.80	135.59	16174432
2008-06-06	133.37	134.59	131.41	131.41	13109852
2008-06-09	132.76	134.84	127.80	134.12	16813832
2008-06-10	131.91	135.44	131.14	134.95	15975653
2008-06-11	135.38	135.79	131.57	131.79	13590515
2008-06-12	133.34	134.12	128.10	129.59	15333006
2008-06-13	130.41	133.19	127.63	132.96	15026771
2008-06-16	133.74	142.12	133.56	140.98	21302820
2008-06-17	142.92	145.94	140.89	142.16	21799119
2008-06-18	143.15	144.66	141.92	144.45	16800809
2008-06-19	144.33	148.13	143.89	147.55	18249083
2008-06-20	145.76	146.54	142.90	144.56	14840072
2008-06-23	146.48	147.50	143.00	143.06	15158740
2008-06-24	143.39	143.99	138.83	140.48	16798979
2008-06-25	139.97	142.40	137.49	142.34	31462929
2008-06-26	128.01	128.98	123.00	123.46	47520394
2008-06-27	120.08	122.12	116.63	120.98	31354164
2008-06-30	121.27	121.34	116.57	116.90	21863716
2008-07-01	114.83	123.50	113.72	123.27	26886642
2008-07-02	124.01	124.50	115.91	116.20	21295796
2008-07-03	116.86	118.09	113.79	115.04	12928594
2008-07-07	117.95	118.55	112.65	115.66	20017560
2008-07-08	116.83	122.16	114.78	122.04	23847860
2008-07-09	121.47	122.13	117.50	117.54	18690098
2008-07-10	118.95	119.87	114.17	117.13	17410944
2008-07-11	115.30	117.00	108.65	109.79	30392546
2008-07-14	111.73	112.50	107.11	107.84	20624126
2008-07-15	106.31	109.44	101.86	105.85	28301676
2008-07-16	104.23	111.94	102.81	111.00	26164153
2008-07-17	113.25	114.37	109.76	110.78	19920557
2008-07-18	109.55	115.26	107.06	112.85	19895250
2008-07-21	114.00	117.30	113.00	115.03	15956002
2008-07-22	112.19	114.10	110.53	113.53	17263828
2008-07-23	113.49	119.60	113.28	117.66	18316196
2008-07-24	117.43	119.49	114.25	114.55	13925033
2008-07-25	115.47	117.65	112.00	117.43	14202123
2008-07-28	116.81	118.18	112.92	113.51	11924142
2008-07-29	113.58	116.72	112.50	116.06	16340253
2008-07-30	116.22	119.52	116.22	119.22	14582916
2008-07-31	119.38	124.95	119.00	122.82	20377802
2008-08-01	123.54	123.86	119.00	120.15	15238477
2008-08-04	120.20	120.76	115.88	116.43	11922075
2008-08-05	118.05	122.18	117.21	121.98	14184474
2008-08-06	121.16	128.93	120.22	127.30	22971901
2008-08-07	125.67	128.39	124.86	127.25	18504509
2008-08-08	126.71	133.89	125.74	133.75	20967696
2008-08-11	133.06	135.00	129.84	131.42	17708532
2008-08-12	130.90	132.50	127.01	128.29	14734109
2008-08-13	127.26	129.81	125.05	126.90	17542398
2008-08-14	128.19	131.32	127.42	130.73	17855409
2008-08-15	131.70	132.41	127.39	128.80	13821252
2008-08-18	128.74	129.73	125.00	127.01	11259072
2008-08-19	125.94	128.43	124.70	125.95	11765108
2008-08-20	127.49	131.00	126.66	130.28	13767466
2008-08-21	128.96	133.84	128.45	132.30	13298138
2008-08-22	133.87	134.00	130.71	131.45	10997730
2008-08-25	130.67	132.45	126.50	127.03	11774760
2008-08-26	127.24	129.40	125.36	127.18	11666912
2008-08-27	127.35	130.35	126.55	128.22	11760564
2008-08-28	129.33	129.40	126.50	126.65	14675795
2008-08-29	124.82	124.98	120.40	121.60	16740512
2008-09-02	124.37	124.85	116.21	118.35	19868504
2008-09-03	118.64	118.70	112.61	114.78	22330074
2008-09-04	113.69	115.10	107.36	107.49	28212470
2008-09-05	103.80	109.00	101.87	106.95	30178612
2008-09-08	111.46	111.68	97.72	102.67	46251911
2008-09-09	102.00	106.29	99.00	99.30	26762849
2008-09-10	102.14	106.08	101.22	104.61	24468105
2008-09-11	102.20	109.45	100.80	109.32	27561112
2008-09-12	108.15	110.00	105.26	105.67	20582845
2008-09-15	99.73	102.25	97.62	98.27	24980812
2008-09-16	95.08	102.95	92.20	100.72	30880898
2008-09-17	98.54	101.07	92.00	93.00	29521912
2008-09-18	95.77	100.00	88.01	98.18	34832736
2008-09-19	103.78	107.90	99.60	103.44	30559143
2008-09-22	103.26	103.28	97.64	97.84	16330924
2008-09-23	98.57	100.85	95.40	96.97	25238765
2008-09-24	97.51	98.99	95.04	96.71	17243666
2008-09-25	97.35	100.96	96.66	97.53	39552836
2008-09-26	77.01	77.75	69.50	70.76	95072488
2008-09-29	68.91	69.35	60.03	61.73	45529650
2008-09-30	64.83	68.70	63.63	68.30	36307244
2008-10-01	67.50	68.13	64.05	66.93	28302395
2008-10-02	65.33	66.67	61.75	62.00	23724255
2008-10-03	64.11	66.95	60.93	60.96	31801110
2008-10-06	57.70	59.95	52.50	59.66	46720199
2008-10-07	61.15	61.45	54.80	55.05	39744923
2008-10-08	53.80	61.31	52.80	57.60	52070043
2008-10-09	61.66	62.37	55.09	59.03	35769904
2008-10-10	53.09	59.50	50.22	55.28	60703481
2008-10-13	59.83	64.25	57.60	63.87	29454757
2008-10-14	67.89	68.23	59.95	60.12	38040308
2008-10-15	59.08	61.50	55.11	55.75	31068921
2008-10-16	56.88	59.56	52.50	59.24	35082844
2008-10-17	57.75	61.68	57.28	59.01	29280813
2008-10-20	59.64	59.81	52.90	53.91	41291393
2008-10-21	52.81	54.98	50.50	50.53	36892637
2008-10-22	48.92	52.85	47.00	48.65	52886898
2008-10-23	48.97	49.63	44.05	46.20	38055728
2008-10-24	41.00	46.00	40.21	44.96	36057588
2008-10-27	45.44	46.57	42.50	42.66	24767170
2008-10-28	44.10	47.30	41.19	46.99	33486484
2008-10-29	46.70	49.31	46.01	47.82	31771666
2008-10-30	48.60	49.04	46.03	47.39	24499581
2008-10-31	46.70	51.61	46.40	50.43	34617759
2008-11-03	50.79	53.95	50.71	53.53	24679812
2008-11-04	54.61	55.87	53.36	55.56	26204353
2008-11-05	55.21	57.88	52.61	52.97	28761811
2008-11-06	51.86	52.44	47.50	47.96	31130079
2008-11-07	48.45	49.75	46.84	48.65	23173391
2008-11-10	49.83	50.00	46.08	46.58	18566166
2008-11-11	46.28	47.50	44.07	45.89	26698208
2008-11-12	45.58	46.46	42.73	43.20	19921326
2008-11-13	43.37	44.10	38.55	43.80	46594768
2008-11-14	42.17	42.72	39.80	40.00	26127587
2008-11-17	39.66	43.76	39.25	42.24	29883441
2008-11-18	43.16	48.32	42.45	47.25	41157033
2008-11-19	48.01	48.83	45.11	45.33	33797745
2008-11-20	44.17	45.90	41.40	41.52	30411215
2008-11-21	43.47	45.26	41.31	44.80	31466168
2008-11-24	45.79	48.26	44.81	45.26	31152642
2008-11-25	45.91	45.91	40.26	41.50	37721810
2008-11-26	41.50	45.36	41.50	44.70	26653468
2008-11-28	43.48	44.32	41.93	42.47	9010766
2008-12-01	42.02	44.33	39.73	39.80	27233872
2008-12-02	40.45	40.50	35.76	37.32	41793573
2008-12-03	35.40	39.86	35.09	38.96	57135117
2008-12-04	38.19	39.27	36.52	37.20	21451914
2008-12-05	36.60	39.73	36.50	39.49	21498053
2008-12-08	40.95	42.21	39.76	40.85	22845865
2008-12-09	40.32	41.17	38.97	39.21	21188582
2008-12-10	39.61	40.16	38.00	38.43	16992516
2008-12-11	38.40	39.31	37.30	37.46	15321931
2008-12-12	36.50	39.50	36.31	38.82	16238821
2008-12-15	39.20	39.38	36.70	36.86	17047089
2008-12-16	37.28	40.00	36.95	39.94	21947225
2008-12-17	39.67	41.24	39.03	40.67	22967104
2008-12-18	39.85	40.32	38.20	38.44	31355841
2008-12-19	39.84	43.21	39.80	42.83	55606012
2008-12-22	43.00	43.34	40.81	41.59	20678370
2008-12-23	41.83	42.48	41.14	41.81	12610206
2008-12-24	42.03	42.10	40.90	41.02	4780610
2008-12-26	41.55	41.68	40.45	40.85	3367949
2008-12-29	40.71	40.82	38.52	38.81	12502340
2008-12-30	39.05	39.30	38.50	38.77	12816024
2008-12-31	38.79	41.34	38.79	40.58	17913172
2009-01-02	40.71	42.11	40.00	41.92	12768242
2009-01-05	42.23	44.65	41.86	43.30	20743756
2009-01-06	44.34	47.21	43.75	46.61	27970494
2009-01-07	45.75	48.09	45.19	46.69	24570317
2009-01-08	46.31	46.75	45.16	46.50	16832155
2009-01-09	46.88	48.48	46.34	47.46	25265653
2009-01-12	47.31	48.78	45.71	46.45	18254950
2009-01-13	46.48	47.63	45.55	46.27	15777902
2009-01-14	46.04	47.08	44.85	45.10	22560724
2009-01-15	46.08	49.75	44.88	49.24	36689680
2009-01-16	50.38	51.28	48.31	51.11	32858617
2009-01-20	51.45	52.97	48.99	49.93	28840847
2009-01-21	50.90	53.12	50.03	52.91	21581139
2009-01-22	51.58	53.54	50.45	52.33	22622357
2009-01-23	51.22	53.86	50.90	52.64	18523254
2009-01-26	52.48	52.53	49.27	50.71	20495135
2009-01-27	50.92	54.29	50.39	53.91	26816118
2009-01-28	55.40	56.79	54.30	56.63	22030087
2009-01-29	55.91	56.15	54.22	54.77	16514948
2009-01-30	56.18	56.75	54.58	55.40	20021711
2009-02-02	54.62	57.08	54.54	55.90	21422902
2009-02-03	56.14	56.30	54.40	55.52	18320833
2009-02-04	55.37	57.04	54.80	55.96	20704074
2009-02-05	55.53	57.63	54.85	56.80	20831499
2009-02-06	57.54	60.01	57.40	59.17	19325865
2009-02-09	60.47	60.47	58.27	59.00	17918371
2009-02-10	58.68	59.91	56.13	57.04	20819253
2009-02-11	50.16	51.00	46.35	48.76	81583455
2009-02-12	48.15	50.75	48.05	50.42	30487175
2009-02-13	49.49	49.93	47.45	48.51	23721447
2009-02-17	46.54	46.68	44.46	44.64	27526043
2009-02-18	45.50	45.56	42.00	42.10	25678087
2009-02-19	42.42	43.09	40.97	42.09	23586283
2009-02-20	40.61	40.95	38.44	39.15	35254017
2009-02-23	39.84	39.98	37.19	37.42	24621421
2009-02-24	37.82	40.89	37.76	40.42	22531528
2009-02-25	40.72	42.18	40.00	41.17	21288619
2009-02-26	41.99	42.16	39.35	39.54	16883828
2009-02-27	38.96	40.94	38.55	39.94	19620547
2009-03-02	39.27	39.80	36.66	36.88	20212932
2009-03-03	37.69	39.33	37.36	37.95	20307414
2009-03-04	39.50	41.37	39.00	40.49	19668091
2009-03-05	39.59	39.87	37.75	37.98	16222326
2009-03-06	38.48	39.00	35.52	36.34	21351949
2009-03-09	35.87	37.38	35.05	35.25	16531771
2009-03-10	36.54	39.16	35.50	38.96	26873523
2009-03-11	39.92	40.86	39.42	40.34	21215235
2009-03-12	40.10	41.59	38.40	41.46	18357200
2009-03-13	40.88	40.98	39.10	40.18	17364413
2009-03-16	40.12	41.27	39.01	39.17	15570333
2009-03-17	39.27	41.69	38.77	41.66	16941770
2009-03-18	40.86	42.04	39.54	40.98	22055585
2009-03-19	42.11	43.40	41.41	42.34	21825685
2009-03-20	43.02	43.63	41.22	41.68	19061126
2009-03-23	42.72	44.96	42.44	44.90	17385986
2009-03-24	44.08	44.94	43.22	44.20	13798719
2009-03-25	43.18	44.23	41.67	42.92	20077184
2009-03-26	44.61	45.76	44.32	45.04	24830837
2009-03-27	44.90	46.49	44.80	45.01	19194273
2009-03-30	43.72	43.87	42.33	43.25	15397581
2009-03-31	43.62	44.30	42.85	43.11	12368473
2009-04-01	43.00	45.98	42.76	45.62	28143810
2009-04-02	47.20	49.45	47.11	49.09	46040291
2009-04-03	60.51	60.95	58.13	59.29	75861490
2009-04-06	58.25	64.44	58.18	63.97	49260193
2009-04-07	62.83	63.28	59.39	59.95	39160300
2009-04-08	61.75	63.20	60.50	61.91	28999010
2009-04-09	63.99	64.47	62.56	64.18	21754648
2009-04-13	63.28	64.88	62.86	64.00	17127837
2009-04-14	63.75	64.92	63.13	64.22	15761390
2009-04-15	63.69	64.39	62.59	63.90	16393394
2009-04-16	64.70	67.93	64.55	67.51	24002679
2009-04-17	67.51	69.23	66.75	68.35	17469039
2009-04-20	67.16	67.59	64.60	65.10	14208066
2009-04-21	64.44	67.50	64.21	67.03	16044957
2009-04-22	66.45	70.00	66.07	67.20	18388808
2009-04-23	68.99	69.50	67.00	68.27	14862863
2009-04-24	70.20	70.31	68.28	68.76	15817280
2009-04-27	67.74	70.48	67.49	69.60	14823426
2009-04-28	69.10	70.00	67.78	68.10	13048815
2009-04-29	69.15	69.19	66.40	66.79	18862266
2009-04-30	67.78	69.73	67.35	69.50	19093501
2009-05-01	70.35	73.25	70.25	72.30	18667951
2009-05-04	74.74	75.18	73.66	74.30	18745867
2009-05-05	75.43	75.56	74.43	75.40	13569481
2009-05-06	76.78	78.20	75.44	77.07	19346448
2009-05-07	77.70	78.00	71.00	73.36	22331532
2009-05-08	74.23	75.25	71.21	73.77	18990620
2009-05-11	71.80	74.56	71.40	73.18	11512238
2009-05-12	73.85	73.95	68.61	71.71	27795127
2009-05-13	70.31	71.78	68.80	69.09	16036927
2009-05-14	69.79	71.80	69.51	71.12	15356518
2009-05-15	71.16	74.21	71.02	72.34	13076020
2009-05-18	74.12	75.57	71.72	75.36	17221930
2009-05-19	75.16	76.48	74.12	75.20	14122652
2009-05-20	75.33	77.17	74.49	75.76	15631200
2009-05-21	74.95	74.95	72.08	72.98	18332861
2009-05-22	73.66	73.71	71.45	72.03	11587072
2009-05-26	72.33	76.95	71.87	76.75	18840735
2009-05-27	77.43	78.63	76.55	77.29	20951769
2009-05-28	78.70	80.69	77.52	80.30	21330370
2009-05-29	80.55	80.97	77.54	78.64	19843730
2009-06-01	80.39	82.54	79.90	82.15	15383006
2009-06-02	81.97	83.32	81.12	82.61	16441985
2009-06-03	81.54	81.69	79.65	80.48	14154887
2009-06-04	80.45	82.36	79.85	82.01	12724651
2009-06-05	82.71	83.54	81.94	82.70	12983292
2009-06-08	81.62	82.70	80.30	81.95	12829231
2009-06-09	82.15	83.59	81.55	82.02	11517665
2009-06-10	83.73	83.77	82.17	83.45	15626930
2009-06-11	84.21	86.00	83.63	85.44	15780814
2009-06-12	84.77	84.87	82.60	83.02	15230400
2009-06-15	82.43	82.53	79.90	80.38	18158683
2009-06-16	82.21	83.45	80.18	80.29	24061449
2009-06-17	80.89	80.96	76.17	77.21	29283752
2009-06-18	77.86	78.40	75.90	76.55	40301666
2009-06-19	75.95	76.70	72.50	72.78	46127288
2009-06-22	71.00	71.25	67.75	68.11	33289127
2009-06-23	68.29	70.66	67.53	69.60	23404452
2009-06-24	71.54	72.50	70.41	70.98	18629850
2009-06-25	70.55	70.58	69.01	69.30	18298483
2009-06-26	69.12	71.24	68.70	70.66	14246817
2009-06-29	70.97	71.49	69.53	69.64	13002219
2009-06-30	70.45	71.75	70.29	71.09	15125556
2009-07-01	71.44	71.69	69.80	69.96	12441053
2009-07-02	68.93	71.37	68.80	69.71	12766578
2009-07-06	69.25	70.30	67.79	68.67	14036490
2009-07-07	68.85	69.66	66.29	66.36	15847065
2009-07-08	65.66	66.70	63.36	65.62	28899119
2009-07-09	66.87	67.44	66.11	66.36	14364889
2009-07-10	66.11	67.41	66.10	66.63	10682457
2009-07-13	67.09	67.40	64.91	66.64	14377122
2009-07-14	66.91	67.84	66.04	66.18	11199577
2009-07-15	67.50	70.41	67.36	70.15	19178467
2009-07-16	69.85	72.49	69.07	72.23	17221349
2009-07-17	72.30	72.86	71.30	72.43	10870192
2009-07-20	72.91	75.65	72.26	74.97	16268324
2009-07-21	74.45	74.59	72.90	74.15	14505200
2009-07-22	73.70	74.85	72.40	73.50	12279130
2009-07-23	73.75	77.79	73.20	76.70	18304284
2009-07-24	75.91	77.09	75.24	76.39	9427236
2009-07-27	76.77	78.20	75.76	77.54	12701780
2009-07-28	77.01	77.68	75.52	76.90	11114363
2009-07-29	76.40	76.91	75.32	75.58	9476280
2009-07-30	76.63	77.23	76.03	76.14	10615417
2009-07-31	76.21	77.05	75.79	75.99	8530986
2009-08-03	76.93	77.67	76.25	76.60	8974466
2009-08-04	76.62	79.95	76.25	78.51	16803541
2009-08-05	79.60	80.59	79.25	79.80	12367754
2009-08-06	80.32	80.40	77.14	77.28	11129675
2009-08-07	78.35	78.93	76.60	77.09	10185283
2009-08-10	75.70	75.70	72.93	73.28	15835482
2009-08-11	72.18	72.94	71.59	72.11	11438485
2009-08-12	72.02	73.68	71.60	71.73	12170679
2009-08-13	72.58	72.96	71.17	71.65	12998348
2009-08-14	72.60	73.42	71.54	72.74	14867081
2009-08-17	71.08	71.49	70.38	70.72	10432088
2009-08-18	72.60	74.15	72.11	73.99	13651291
2009-08-19	72.84	73.67	72.60	73.44	10942189
2009-08-20	73.85	75.57	73.53	75.41	10309339
2009-08-21	76.57	77.35	75.81	77.32	11132258
2009-08-24	77.95	78.00	75.75	76.26	10533471
2009-08-25	76.01	77.47	75.17	75.56	9163267
2009-08-26	75.10	76.10	74.25	74.83	7898859
2009-08-27	75.08	75.15	72.40	73.63	14011968
2009-08-28	74.91	75.65	73.18	73.83	9991396
2009-08-31	72.87	73.32	72.00	73.06	8105466
2009-09-01	74.16	76.14	73.45	73.54	16502239
2009-09-02	73.65	74.60	73.44	73.91	10362803
2009-09-03	74.25	76.05	73.91	75.98	9793748
2009-09-04	75.99	77.71	75.90	77.55	10123555
2009-09-08	78.26	79.50	78.15	79.28	10077999
2009-09-09	79.36	79.40	77.33	78.22	11854813
2009-09-10	78.50	78.99	78.13	78.95	9221946
2009-09-11	79.35	79.88	78.57	79.37	8649785
2009-09-14	78.75	81.48	78.52	81.41	9607594
2009-09-15	81.91	83.37	81.65	83.14	11407757
2009-09-16	84.03	84.73	83.06	84.16	10796495
2009-09-17	84.00	84.24	81.60	82.70	17284807
2009-09-18	83.19	84.23	82.79	83.62	10994039
2009-09-21	83.37	84.81	82.64	84.16	10367239
2009-09-22	84.99	85.14	83.70	84.86	11699837
2009-09-23	84.87	88.08	84.80	85.77	20725126
2009-09-24	87.11	87.20	82.72	83.06	37969838
2009-09-25	70.48	71.42	68.47	68.91	88830973
2009-09-28	69.20	69.24	66.28	66.44	47846737
2009-09-29	67.24	68.48	66.56	67.64	36516107
2009-09-30	68.99	69.20	67.40	67.63	27569257
2009-10-01	67.97	68.78	66.85	67.16	23993489
2009-10-02	66.21	66.80	65.25	65.42	20470405
2009-10-05	66.85	67.75	65.31	65.42	25298013
2009-10-06	65.85	66.49	64.92	66.43	26862816
2009-10-07	66.92	67.77	66.72	67.32	17230862
2009-10-08	68.37	69.00	67.60	68.66	19297003
2009-10-09	69.41	70.57	68.41	68.50	24227666
2009-10-12	69.01	69.50	67.27	68.00	11028628
2009-10-13	68.36	68.79	67.70	68.42	10720343
2009-10-14	69.68	69.70	68.61	69.20	13282260
2009-10-15	68.79	68.79	68.10	68.34	12390100
2009-10-16	67.86	67.94	66.75	66.91	14473121
2009-10-19	67.38	68.02	66.67	67.44	11292616
2009-10-20	67.77	67.88	66.25	66.60	12059131
2009-10-21	66.31	66.94	65.75	65.75	13402157
2009-10-22	65.59	67.82	65.16	67.50	13260779
2009-10-23	67.75	67.96	65.51	65.77	13461878
2009-10-26	66.19	67.00	64.92	65.68	11332034
2009-10-27	65.58	66.15	63.37	63.75	15952096
2009-10-28	62.93	63.61	60.58	60.78	22206777
2009-10-29	61.73	62.15	60.76	61.36	15415691
2009-10-30	61.52	61.53	58.42	58.73	21632353
2009-11-02	56.85	57.20	54.30	55.74	37447570
2009-11-03	55.84	60.14	55.38	59.61	30719423
2009-11-04	60.43	60.46	57.56	57.61	19947561
2009-11-05	59.08	59.50	57.20	57.79	20333471
2009-11-06	57.50	58.89	56.60	58.72	14976852
2009-11-09	59.34	61.94	58.75	61.56	26702188
2009-11-10	61.49	64.79	61.49	63.67	28821900
2009-11-11	64.61	65.16	63.81	64.72	23255701
2009-11-12	64.76	64.98	62.69	62.99	14617305
2009-11-13	63.25	63.26	61.79	62.69	11458515
2009-11-16	63.22	63.32	60.76	61.27	16712110
2009-11-17	61.00	62.35	60.65	61.40	15920406
2009-11-18	60.96	60.98	59.37	59.85	17767474
2009-11-19	59.48	59.60	57.93	58.84	13898431
2009-11-20	57.93	60.03	57.80	59.72	17547894
2009-11-23	60.60	61.49	59.72	60.00	14057281
2009-11-24	59.87	60.00	59.07	59.53	8294247
2009-11-25	59.70	60.15	59.55	59.76	7953507
2009-11-27	57.96	58.71	57.30	58.14	7251628
2009-11-30	58.00	59.60	57.52	57.89	13388042
2009-12-01	58.75	60.43	57.89	59.73	13336643
2009-12-02	59.82	61.39	59.50	59.81	12733219
2009-12-03	59.80	59.80	58.13	58.42	14077414
2009-12-04	59.59	60.29	58.36	58.75	13240090
2009-12-07	59.04	60.99	58.86	60.28	12804183
2009-12-08	60.18	62.05	60.10	61.16	13585862
2009-12-09	61.96	64.95	61.43	64.14	25634036
2009-12-10	64.83	66.19	63.95	65.80	25307552
2009-12-11	66.38	66.50	63.51	63.84	22631769
2009-12-14	64.06	64.81	63.03	63.18	16412862
2009-12-15	62.83	64.30	62.53	64.08	13282571
2009-12-16	64.75	65.75	64.26	64.67	19880876
2009-12-17	64.00	64.34	62.64	63.46	29826213
2009-12-18	71.34	71.60	68.57	70.00	67993984
2009-12-21	70.33	71.54	69.37	69.70	20582270
2009-12-22	69.27	69.81	67.15	67.22	21149342
2009-12-23	66.73	67.85	66.71	67.61	13939197
2009-12-24	67.74	67.95	66.50	66.92	7310317
2009-12-28	67.41	68.33	66.50	68.33	10928120
2009-12-29	68.44	68.69	67.35	67.48	9346947
2009-12-30	67.18	67.81	67.07	67.25	7147783
2009-12-31	67.18	68.15	67.16	67.54	6624985
2010-01-04	68.16	68.23	65.64	65.93	20035771
2010-01-05	66.96	67.17	64.93	65.80	22082137
2010-01-06	65.73	65.81	64.40	65.40	16699610
2010-01-07	65.39	66.26	64.94	65.30	11304863
2010-01-08	65.06	65.85	64.86	65.46	10642836
2010-01-11	65.86	65.87	64.34	64.52	12128732
2010-01-12	64.14	64.37	63.04	63.22	12835842
2010-01-13	63.56	65.74	63.33	65.54	19986155
2010-01-14	65.54	67.16	65.51	66.52	19162937
2010-01-15	67.02	67.13	65.63	66.23	15596079
2010-01-19	65.98	66.08	64.76	65.30	12002906
2010-01-20	64.55	64.93	63.43	63.89	11545707
2010-01-21	64.38	65.57	63.50	63.59	15580630
2010-01-22	63.39	64.31	61.38	61.68	13500156
2010-01-25	62.00	62.66	61.17	61.41	10218268
2010-01-26	60.95	62.71	60.40	61.62	14284490
2010-01-27	61.36	64.23	61.25	63.71	14507973
2010-01-28	63.68	65.10	62.90	64.60	17822263
2010-01-29	65.00	65.50	62.35	62.91	15823869
2010-02-01	63.90	64.34	63.16	64.06	9487109
2010-02-02	64.43	65.94	64.06	65.63	11778765
2010-02-03	65.41	68.07	65.18	67.86	17651882
2010-02-04	67.81	68.80	65.83	66.17	18318707
2010-02-05	66.62	67.84	65.34	67.75	15486073
2010-02-08	67.78	68.45	66.41	66.67	14736573
2010-02-09	67.45	67.62	65.75	66.15	13981369
2010-02-10	65.92	67.45	65.75	67.18	12021292
2010-02-11	67.16	69.43	66.83	69.17	13986156
2010-02-12	69.81	72.00	69.51	71.33	26344080
2010-02-16	70.86	71.03	69.32	70.25	17001457
2010-02-17	69.90	70.49	69.22	70.40	12926461
2010-02-18	70.34	71.77	70.31	71.32	12373055
2010-02-19	71.40	71.85	70.76	71.03	9818008
2010-02-22	71.29	71.34	69.07	69.68	12862908
2010-02-23	69.89	69.94	67.89	68.42	10518155
2010-02-24	68.94	70.57	68.78	70.21	10718146
2010-02-25	69.50	70.14	68.64	69.85	10436928
2010-02-26	70.20	71.14	69.32	70.88	9730149
2010-03-01	71.70	71.79	70.41	70.55	12508067
2010-03-02	70.69	71.69	70.16	70.77	10800499
2010-03-03	71.15	71.46	70.53	70.83	8080228
2010-03-04	70.95	70.95	69.77	69.98	9797370
2010-03-05	70.04	70.44	69.40	69.50	11415023
2010-03-08	70.83	73.87	70.56	73.39	27732734
2010-03-09	73.64	74.65	72.95	73.55	17361054
2010-03-10	74.01	75.50	73.85	75.04	13805020
2010-03-11	75.23	76.74	74.75	75.94	15021271
2010-03-12	75.92	76.07	74.75	75.34	9973480
2010-03-15	75.83	76.95	74.85	75.54	11620643
2010-03-16	75.84	75.97	74.64	75.15	11076908
2010-03-17	75.34	75.54	74.33	74.49	8788067
2010-03-18	74.40	75.29	73.99	74.47	8055474
2010-03-19	75.05	75.26	73.02	73.06	13437734
2010-03-22	71.97	74.09	71.69	73.90	9122959
2010-03-23	74.35	75.77	74.08	75.40	12300369
2010-03-24	75.10	75.40	74.00	74.09	9937838
2010-03-25	74.89	74.95	73.29	73.43	11686171
2010-03-26	74.80	75.54	74.52	75.06	13824265
2010-03-29	75.60	76.78	75.40	75.70	12428236
2010-03-30	74.44	75.09	73.63	74.92	17541178
2010-03-31	75.10	75.40	73.65	73.97	25855499
2010-04-01	70.00	71.11	68.26	68.48	50069625
2010-04-05	68.32	68.95	67.12	67.52	24410147
2010-04-06	67.82	70.63	67.68	70.09	26381332
2010-04-07	70.61	70.96	69.41	69.83	15651487
2010-04-08	69.58	70.03	69.12	69.68	10230564
2010-04-09	69.88	70.33	69.56	69.97	6607982
2010-04-12	70.02	71.13	69.31	70.54	10644846
2010-04-13	70.65	72.82	70.45	72.56	15204287
2010-04-14	72.96	74.05	71.74	73.84	18949511
2010-04-15	73.70	74.94	73.51	73.58	11339903
2010-04-16	73.23	73.69	71.76	72.03	10900996
2010-04-19	71.11	71.85	70.11	71.09	9285211
2010-04-20	71.50	72.47	71.00	72.15	7650011
2010-04-21	72.35	73.41	71.10	71.60	10132230
2010-04-22	70.57	71.56	69.77	71.40	12543983
2010-04-23	71.20	71.57	69.87	70.62	10577295
2010-04-26	70.22	72.81	68.44	72.70	32211918
2010-04-27	72.42	74.23	71.12	71.36	20979050
2010-04-28	71.90	72.13	70.55	71.71	10479429
2010-04-29	70.75	72.28	70.55	72.09	13624349
2010-04-30	72.49	73.37	71.03	71.19	10343639
2010-05-03	71.15	72.19	70.73	71.53	6680137
2010-05-04	70.75	70.78	68.74	69.16	10850405
2010-05-05	68.11	69.94	68.00	68.62	10062359
2010-05-06	68.12	69.29	62.53	66.86	13081110
2010-05-07	66.27	67.34	63.44	64.92	16559380
2010-05-10	67.60	67.60	66.33	66.91	9953641
2010-05-11	66.99	69.17	66.74	67.83	11253913
2010-05-12	68.13	69.38	67.50	68.27	11224895
2010-05-13	68.18	68.79	66.02	66.30	11522835
2010-05-14	66.00	66.78	64.53	66.16	12845643
2010-05-17	65.56	66.59	64.78	66.25	9748881
2010-05-18	66.70	67.50	64.92	65.39	9458228
2010-05-19	65.00	65.91	63.90	64.79	10639895
2010-05-20	62.92	63.00	61.30	61.32	15552686
2010-05-21	60.05	62.61	59.02	61.61	16716359
2010-05-24	61.76	62.20	59.60	59.67	9544678
2010-05-25	57.76	59.40	57.51	59.23	15405932
2010-05-26	60.17	61.38	59.31	59.32	11103923
2010-05-27	60.45	61.77	60.00	61.72	8699151
2010-05-28	62.21	62.25	60.00	60.69	8760607
2010-06-01	60.10	61.06	58.98	59.03	7435186
2010-06-02	59.84	61.91	59.20	61.85	10797181
2010-06-03	62.20	62.73	60.82	61.65	9056340
2010-06-04	60.11	61.78	59.25	59.68	10361566
2010-06-07	59.66	59.90	56.05	56.56	16320898
2010-06-08	57.12	58.74	56.89	58.29	17226019
2010-06-09	58.70	59.43	57.33	57.57	10868940
2010-06-10	58.18	59.22	57.16	59.11	10222684
2010-06-11	58.59	60.02	58.28	59.50	7495225
2010-06-14	60.39	61.37	59.22	59.32	9990215
2010-06-15	60.24	62.91	60.13	62.79	13629607
2010-06-16	62.13	62.48	61.18	61.61	9694964
2010-06-17	62.00	62.33	61.24	61.91	7844487
2010-06-18	62.12	62.75	60.88	61.03	9092019
2010-06-21	62.09	62.22	58.50	58.84	17255489
2010-06-22	58.84	60.02	58.17	58.67	13183814
2010-06-23	59.36	60.53	58.72	59.64	12871136
2010-06-24	59.31	59.95	58.29	58.58	17372512
2010-06-25	55.05	55.14	52.04	52.23	45137229
2010-06-28	52.69	53.47	51.69	52.97	19120105
2010-06-29	52.01	52.52	49.37	49.75	28217771
2010-06-30	49.34	50.88	49.13	49.26	13617162
2010-07-01	49.03	49.33	47.50	48.80	13665753
2010-07-02	48.63	48.64	47.72	48.14	8403117
2010-07-06	49.38	49.80	47.42	47.90	11330120
2010-07-07	47.99	49.70	47.80	49.69	11428426
2010-07-08	50.27	50.38	48.58	49.46	15329891
2010-07-09	49.90	53.65	49.66	53.33	27519877
2010-07-12	53.41	54.00	52.40	53.79	18183440
2010-07-13	54.49	56.40	54.37	55.59	17688122
2010-07-14	55.39	55.45	54.08	54.83	12778401
2010-07-15	55.10	55.81	54.65	55.64	11302191
2010-07-16	55.57	55.57	52.22	52.51	14028062
2010-07-19	52.65	54.38	52.31	54.27	11218716
2010-07-20	53.36	55.32	52.53	55.24	11583233
2010-07-21	54.72	54.99	52.86	53.28	11164143
2010-07-22	53.87	55.15	53.50	54.56	10694465
2010-07-23	54.38	55.74	53.74	55.70	8262193
2010-07-26	55.70	55.90	54.55	55.53	8054893
2010-07-27	55.60	55.65	52.80	53.18	14951542
2010-07-28	54.00	55.59	53.89	55.41	15958002
2010-07-29	55.69	56.78	53.91	55.70	16731380
2010-07-30	55.07	58.00	54.29	57.53	22112055
2010-08-02	56.99	57.63	55.98	56.98	17191413
2010-08-03	57.27	58.64	55.30	55.53	30000896
2010-08-04	55.03	55.09	52.97	53.39	27474175
2010-08-05	53.16	53.63	52.09	52.23	19418413
2010-08-06	51.99	53.63	51.68	53.45	19468907
2010-08-09	54.13	55.98	53.25	55.31	18608940
2010-08-10	55.12	56.55	55.00	55.93	20202917
2010-08-11	55.22	56.33	55.03	56.19	17633368
2010-08-12	54.66	55.36	53.80	54.17	18766043
2010-08-13	54.01	54.65	52.89	53.40	17335928
2010-08-16	52.78	52.88	50.57	50.83	23241114
2010-08-17	50.39	50.50	49.36	50.25	26475421
2010-08-18	50.55	51.81	50.39	50.71	16891587
2010-08-19	50.35	51.24	50.17	50.46	11031014
2010-08-20	49.05	49.37	47.96	48.72	19054987
2010-08-23	48.90	49.25	47.68	47.75	13180065
2010-08-24	46.96	48.10	46.56	47.06	13715914
2010-08-25	47.29	48.40	47.07	47.74	14411603
2010-08-26	48.07	48.65	46.72	46.84	12077147
2010-08-27	46.72	47.05	45.05	45.99	17797038
2010-08-30	46.50	47.02	45.57	45.59	14312574
2010-08-31	45.19	45.43	42.53	42.84	30564733
2010-09-01	43.63	44.85	43.01	44.13	23575027
2010-09-02	44.58	44.58	43.72	44.15	10753686
2010-09-03	44.78	45.19	44.50	44.78	12968117
2010-09-07	44.60	44.71	44.02	44.39	10733592
2010-09-08	44.55	45.50	44.27	44.67	14542979
2010-09-09	45.00	46.10	44.83	45.02	12802051
2010-09-10	44.60	44.90	43.50	44.12	16518343
2010-09-13	43.95	44.73	43.65	44.15	13841179
2010-09-14	43.83	45.50	43.72	45.10	13913730
2010-09-15	45.47	45.76	44.54	45.52	14426015
2010-09-16	45.83	46.72	45.44	46.49	32633873
2010-09-17	48.39	48.74	45.97	46.72	57783157
2010-09-20	46.79	46.82	44.95	45.14	31204373
2010-09-21	45.45	47.30	45.16	47.14	31197049
2010-09-22	47.86	49.10	47.34	47.63	26813187
2010-09-23	46.61	48.02	46.55	47.32	14607254
2010-09-24	48.25	48.94	47.55	48.87	14974365
2010-09-27	48.70	48.76	48.12	48.36	13002994
2010-09-28	48.00	48.01	45.84	46.91	29866237
2010-09-29	47.05	48.74	46.94	48.36	17893524
2010-09-30	48.73	49.67	48.17	48.69	20419455
2010-10-01	48.72	50.46	48.05	50.21	22176702
2010-10-04	50.21	50.70	48.85	48.96	14868861
2010-10-05	49.60	50.25	49.14	49.68	12853388
2010-10-06	49.50	49.94	47.74	48.01	19942151
2010-10-07	47.90	48.11	46.96	47.92	12379887
2010-10-08	48.52	49.46	48.25	49.36	14371083
2010-10-11	49.49	49.49	48.51	48.68	7352380
2010-10-12	48.76	49.42	48.58	48.97	12414997
2010-10-13	49.64	50.50	49.40	50.01	11592949
2010-10-14	49.65	49.90	48.73	49.12	9919705
2010-10-15	49.36	49.46	48.28	48.69	10135649
2010-10-18	48.64	48.67	48.03	48.54	8353435
2010-10-19	47.69	47.69	46.78	47.30	13543644
2010-10-20	47.55	49.45	47.46	49.08	12488330
2010-10-21	49.23	49.95	48.64	49.10	11414588
2010-10-22	49.35	49.71	48.73	49.03	6945433
2010-10-25	49.37	52.41	49.34	51.72	23115606
2010-10-26	51.81	56.62	51.75	54.76	49849393
2010-10-27	55.18	56.44	54.60	55.83	22301545
2010-10-28	55.32	56.23	53.86	56.21	18970704
2010-10-29	55.72	57.95	55.68	56.92	18440246
2010-11-01	57.61	57.75	55.83	56.05	11931887
2010-11-02	56.25	56.28	55.50	55.90	11212661
2010-11-03	55.93	56.29	54.61	56.22	10483361
2010-11-04	57.08	57.50	56.30	57.11	11520904
2010-11-05	56.19	56.37	54.95	55.66	14665267
2010-11-08	55.04	56.58	54.93	56.50	12113934
2010-11-09	56.02	56.43	54.78	55.00	12429475
2010-11-10	55.30	59.34	55.27	58.44	31224103
2010-11-11	57.90	59.80	57.34	59.07	21332792
2010-11-12	58.50	61.39	58.11	58.80	28989695
2010-11-15	59.38	60.07	57.65	57.78	12329521
2010-11-16	57.28	58.18	55.98	56.29	13722122
2010-11-17	56.60	56.95	55.49	55.92	10028219
2010-11-18	56.33	58.13	55.77	57.25	13566628
2010-11-19	56.98	58.92	56.75	58.66	13618092
2010-11-22	59.10	59.99	58.15	59.30	13127873
2010-11-23	58.75	59.75	57.57	57.85	10912865
2010-11-24	58.59	60.29	58.49	59.50	8774532
2010-11-26	59.20	59.93	58.71	59.20	4753029
2010-11-29	58.93	59.72	57.80	58.99	10716734
2010-11-30	59.91	62.90	59.57	61.83	29580584
2010-12-01	63.39	63.94	61.75	61.82	19737273
2010-12-02	62.39	62.90	61.29	62.69	13980664
2010-12-03	62.13	63.50	62.04	62.65	9360539
2010-12-06	62.57	63.64	62.57	63.33	8791072
2010-12-07	63.17	63.50	61.86	62.12	12692162
2010-12-08	62.10	62.31	60.56	61.37	10195707
2010-12-09	61.77	61.82	60.57	61.29	9201577
2010-12-10	61.50	62.34	61.37	62.15	7852637
2010-12-13	61.43	62.05	60.69	60.81	11698994
2010-12-14	61.00	62.27	60.10	60.45	10580443
2010-12-15	60.79	60.79	58.61	59.18	13074129
2010-12-16	59.20	59.93	58.71	59.24	20851018
2010-12-17	61.32	61.75	59.86	60.20	29647341
2010-12-20	59.95	60.00	57.97	58.48	17710817
2010-12-21	58.85	59.00	58.02	58.24	7268638
2010-12-22	58.00	59.07	57.48	58.69	10477557
2010-12-23	58.52	59.22	58.30	58.65	5205545
2010-12-27	58.56	58.75	57.83	58.47	3424315
2010-12-28	58.53	58.65	57.86	58.02	3962650
2010-12-29	58.21	58.47	57.91	58.17	4096705
2010-12-30	58.00	58.25	57.83	58.07	3766006
2010-12-31	57.98	58.35	57.53	58.13	4240065
2011-01-03	58.69	59.86	58.58	58.94	8041378
2011-01-04	59.39	59.53	58.30	59.10	6959152
2011-01-05	58.91	62.10	58.53	61.92	18210813
2011-01-06	61.02	62.16	59.80	61.37	22231280
2011-01-07	61.85	62.67	60.93	61.68	14618518
2011-01-10	61.28	62.38	60.15	62.09	12321838
2011-01-11	62.42	63.73	62.26	62.89	15010290
2011-01-12	63.55	63.85	63.00	63.53	8886497
2011-01-13	63.61	66.15	63.58	64.01	22696290
2011-01-14	64.61	65.34	64.07	64.77	10194276
2011-01-18	65.84	66.48	65.20	65.22	10081227
2011-01-19	65.00	65.23	63.21	63.28	9412220
2011-01-20	62.88	63.40	61.88	62.40	10392490
2011-01-21	62.99	63.18	61.11	61.55	8937400
2011-01-24	61.64	62.70	61.25	62.69	7463635
2011-01-25	62.58	62.69	60.72	61.40	8547395
2011-01-26	61.70	62.54	60.71	62.00	10609256
2011-01-27	62.05	62.44	61.22	61.98	7137975
2011-01-28	62.04	62.19	59.86	60.15	10683888
2011-01-31	60.13	60.66	58.57	59.11	9088223
2011-02-01	59.54	60.58	58.81	60.40	11029576
2011-02-02	60.55	61.89	60.29	61.11	8407980
2011-02-03	61.60	63.03	61.48	62.67	11953518
2011-02-04	64.25	64.85	63.33	63.69	13915732
2011-02-07	63.62	64.15	63.02	63.20	6657956
2011-02-08	63.28	63.70	62.73	63.60	6159419
2011-02-09	63.60	64.15	63.05	63.57	5453349
2011-02-10	63.25	67.51	63.19	66.88	23533692
2011-02-11	66.79	67.75	66.07	66.87	13705616
2011-02-14	66.90	67.55	65.33	65.54	9057359
2011-02-15	65.97	66.11	64.25	65.30	7368744
2011-02-16	67.25	68.76	66.86	68.35	16331045
2011-02-17	68.49	69.98	68.15	69.69	11860974
2011-02-18	69.96	70.54	69.33	69.86	9089295
2011-02-22	68.87	69.34	67.13	67.42	9628095
2011-02-23	67.32	67.82	64.65	65.17	11508912
2011-02-24	65.51	66.87	65.17	65.79	7809195
2011-02-25	66.67	66.95	65.59	65.99	6884243
2011-02-28	66.41	66.75	65.53	66.14	5797732
2011-03-01	66.35	67.54	65.73	66.40	10558504
2011-03-02	66.58	67.09	65.68	65.83	7515515
2011-03-03	66.84	68.81	66.63	68.45	12623017
2011-03-04	67.94	67.94	66.00	66.47	14048103
2011-03-07	66.78	66.97	64.52	64.86	9908063
2011-03-08	65.02	65.22	63.87	64.78	6612780
2011-03-09	65.19	65.20	64.03	64.80	6139425
2011-03-10	63.83	63.98	61.61	62.60	14656999
2011-03-11	62.12	63.73	61.95	63.38	6257818
2011-03-14	62.51	63.14	61.67	62.35	6194503
2011-03-15	60.53	62.32	60.29	61.09	14123432
2011-03-16	60.75	61.45	59.38	59.90	9937049
2011-03-17	61.01	61.63	60.15	60.85	8099745
2011-03-18	61.64	62.00	60.61	60.91	7868093
2011-03-21	61.73	62.46	61.32	62.17	5384499
2011-03-22	63.18	63.24	61.74	62.41	8611358
2011-03-23	62.83	62.85	61.30	62.12	8539231
2011-03-24	62.70	64.63	62.18	64.09	23644047
2011-03-25	57.17	58.40	56.66	56.89	53063072
2011-03-28	57.42	57.95	55.91	56.00	18694980
2011-03-29	56.07	57.30	55.77	57.05	12331473
2011-03-30	57.59	57.85	56.73	57.03	8021320
2011-03-31	57.05	57.16	55.84	56.54	12859195
2011-04-01	56.85	57.06	55.85	56.08	13849054
2011-04-04	55.91	56.23	54.31	54.79	15980722
2011-04-05	54.73	55.38	54.24	54.40	10853570
2011-04-06	54.77	56.07	54.18	55.71	12264971
2011-04-07	55.85	55.89	54.97	55.13	6984261
2011-04-08	55.49	55.58	54.46	54.78	6935138
2011-04-11	54.80	54.86	54.25	54.65	6771518
2011-04-12	54.25	54.46	53.21	53.72	8732601
2011-04-13	54.06	55.07	54.01	54.83	8722294
2011-04-14	54.09	54.16	52.66	53.92	15826256
2011-04-15	53.47	55.02	53.25	53.40	13038955
2011-04-18	54.31	55.61	53.46	54.83	16049651
2011-04-19	55.31	55.47	52.79	53.22	14938101
2011-04-20	53.69	54.64	53.50	54.46	10672607
2011-04-21	53.88	54.54	53.35	53.77	9670456
2011-04-25	53.91	53.91	53.16	53.44	5724919
2011-04-26	53.60	55.55	53.23	55.20	11629972
2011-04-27	55.43	55.94	54.38	55.57	8532982
2011-04-28	55.72	57.32	55.61	56.59	17482986
2011-04-29	48.54	49.85	48.20	48.65	48436341
2011-05-02	48.88	48.95	47.70	48.10	17372105
2011-05-03	47.71	48.71	47.59	48.24	13901533
2011-05-04	48.32	48.65	47.21	47.37	11664612
2011-05-05	47.14	48.57	47.03	47.29	13479733
2011-05-06	47.68	47.77	45.82	45.99	16118360
2011-05-09	45.76	45.91	44.63	45.01	19373307
2011-05-10	44.76	45.68	43.95	45.26	21807597
2011-05-11	45.18	45.20	44.00	44.18	13639274
2011-05-12	43.91	44.47	43.63	43.79	11079563
2011-05-13	43.77	43.97	43.19	43.24	9622029
2011-05-16	42.70	43.40	42.61	42.86	11643206
2011-05-17	42.75	44.15	42.67	43.78	12306855
2011-05-18	44.83	45.72	44.81	45.43	19905891
2011-05-19	45.72	45.78	44.08	44.23	12737569
2011-05-20	44.02	44.20	43.34	43.52	10553982
2013-02-04	13.71	15.01	13.52	14.98	82670824
2013-02-05	15.79	16.89	15.53	16.02	127576749
2013-02-06	15.52	16.54	15.28	16.05	100512050
2013-02-07	16.68	16.98	16.20	16.96	75845625
2013-02-08	17.15	17.22	16.44	16.49	61324103
2013-02-11	15.72	16.18	15.29	15.73	60717473
2013-02-12	15.47	16.07	15.15	15.20	44203373
2013-02-13	15.10	15.39	13.81	13.99	77515010
2013-02-14	13.20	15.16	12.94	15.07	112596630
2013-02-15	15.30	15.49	13.96	14.16	92805443
2013-02-19	14.25	14.82	14.17	14.36	46120998
2013-02-20	13.99	14.38	13.65	13.71	55153020
2013-02-21	13.94	14.05	13.35	13.88	49801409
2013-02-22	13.81	13.98	13.04	13.18	42572022
2013-02-25	13.66	13.76	13.05	13.25	35725164
2013-02-26	13.34	13.45	12.56	13.06	51689742
2013-02-27	12.93	13.68	12.75	13.25	38536944
2013-02-28	13.15	13.79	12.94	13.36	43013083
2013-03-01	13.44	13.78	13.03	13.26	39291715
2013-03-04	13.20	13.28	12.76	12.81	26847816
2013-03-05	12.86	12.92	12.55	12.58	27086155
2013-03-06	12.66	13.56	12.56	13.35	49776363
2013-03-07	13.46	13.55	12.98	13.22	27168280
2013-03-08	13.53	13.53	13.02	13.06	21945759
2013-03-11	13.13	14.92	13.00	14.90	92815831
2013-03-12	15.22	15.39	14.04	14.47	84606010
2013-03-13	14.17	15.70	14.11	15.65	82044066
2013-03-14	15.82	16.01	15.04	15.06	96027967
2013-03-15	15.14	15.27	14.80	14.99	39217929
2013-03-18	14.79	15.59	14.65	15.02	51108496
2013-03-19	15.12	15.30	14.86	15.03	27680369
2013-03-20	15.95	16.44	15.67	16.00	84106414
2013-03-21	15.97	16.48	15.95	16.16	46990228
2013-03-22	16.43	16.82	14.64	14.91	123949411
2013-03-25	13.97	14.62	13.64	14.23	78015766
2013-03-26	14.57	14.73	14.25	14.46	36076795
2013-03-27	14.57	14.92	14.30	14.57	50966701
2013-03-28	15.18	15.55	14.14	14.45	107117971
2013-04-01	14.66	15.36	14.29	15.11	57405388
2013-04-02	15.20	15.47	15.04	15.14	31329582
2013-04-03	15.00	15.25	14.61	15.03	39206195
2013-04-04	15.09	15.31	14.92	14.99	27401417
2013-04-05	14.76	14.94	14.56	14.70	20961131
2013-04-08	14.89	15.06	14.61	14.67	27616806
2013-04-09	14.74	14.92	14.61	14.85	19527676
2013-04-10	14.86	14.99	14.47	14.69	36632320
2013-04-11	14.16	14.20	13.28	13.55	79542892
2013-04-12	13.67	14.04	13.38	13.64	34976944
2013-04-15	13.45	13.85	13.42	13.71	21250326
2013-04-16	13.97	14.15	13.85	13.92	19340441
2013-04-17	13.88	14.20	13.72	13.91	29646010
2013-04-18	13.72	14.04	13.38	13.50	26546522
2013-04-19	13.50	13.91	13.10	13.84	24013130
2013-04-22	13.85	14.13	13.61	13.99	19253368
2013-04-23	14.08	14.54	13.96	14.33	20400497
2013-04-24	14.48	14.96	14.38	14.90	24927905
2013-04-25	15.08	15.39	14.63	14.81	30676895
2013-04-26	14.84	15.09	14.66	15.02	17746688
2013-04-29	15.41	15.68	15.27	15.61	26671932
2013-04-30	15.79	16.59	15.75	16.29	42800363
2013-05-01	16.37	16.49	15.46	15.80	33440119
2013-05-02	15.65	16.06	15.30	15.70	26204801
2013-05-03	16.08	16.11	15.59	15.63	24469737
2013-05-06	15.66	15.98	15.45	15.57	23381429
2013-05-07	15.39	15.51	14.68	14.82	35314655
2013-05-08	15.10	15.15	14.80	14.90	17689623
2013-05-09	15.15	15.68	14.87	15.39	40657541
2013-05-10	15.49	15.68	15.31	15.54	17895526
2013-05-13	15.73	16.16	15.70	15.88	29220143
2013-05-14	16.01	16.14	14.92	15.25	52632014
2013-05-15	14.90	15.42	14.72	15.00	26858676
2013-05-16	15.07	15.13	14.60	14.69	20357506
2013-05-17	14.71	14.86	14.52	14.62	15557098
2013-05-20	14.70	15.27	14.53	14.98	18728624
2013-05-21	15.01	15.04	14.65	14.77	14376002
2013-05-22	14.60	14.84	14.34	14.46	20391174
2013-05-23	14.12	14.67	14.08	14.43	15354893
2013-05-24	14.46	14.65	14.36	14.48	13459592
2013-05-28	14.53	14.61	14.31	14.36	14657838
2013-05-29	14.30	14.54	14.16	14.17	17258140
2013-05-30	14.26	14.56	14.06	14.42	20261769
2013-05-31	14.50	14.52	13.83	13.96	30919069
2013-06-03	14.03	14.05	13.30	13.61	25458739
2013-06-04	13.57	13.90	13.48	13.54	15562216
2013-06-05	13.49	13.92	13.37	13.63	24596318
2013-06-06	13.56	13.90	13.53	13.71	15276514
2013-06-07	13.82	14.13	13.74	13.86	18499645
2013-06-10	13.87	14.09	13.70	13.95	16524107
2013-06-11	13.82	13.95	13.63	13.66	11913659
2013-06-12	13.67	13.79	13.50	13.56	9470554
2013-06-13	13.95	14.49	13.83	14.42	32442962
2013-06-14	14.64	14.93	14.35	14.44	24987687
2013-06-17	14.60	14.65	14.18	14.30	12319958
2013-06-18	14.32	15.00	14.26	14.84	31794993
2013-06-19	14.44	14.61	13.95	14.18	34716875
2013-06-20	13.92	14.18	13.82	13.98	16815650
2013-06-21	13.97	14.05	13.68	13.78	14323834
2013-06-24	13.50	14.29	13.50	14.10	19076213
2013-06-25	14.39	14.62	14.22	14.56	17648558
2013-06-26	14.70	15.00	14.70	14.91	23230781
2013-06-27	15.04	15.09	14.28	14.48	37407810
2013-06-28	10.71	10.98	10.25	10.46	136025530
2013-07-01	10.03	10.62	9.96	10.29	41076387
2013-07-02	10.20	10.27	9.63	9.70	44561431
2013-07-03	9.51	9.74	9.42	9.65	22608120
2013-07-05	9.65	9.88	9.50	9.55	19190044
2013-07-08	9.61	9.67	9.48	9.55	16762215
2013-07-09	9.61	9.93	9.55	9.64	29795571
2013-07-10	9.74	9.74	9.10	9.28	31079237
2013-07-11	9.28	9.35	9.16	9.33	17583555
2013-07-12	9.29	9.33	9.20	9.24	12874632
2013-07-15	9.20	9.55	9.18	9.37	17644673
2013-07-16	9.36	9.37	9.10	9.13	18645544
2013-07-17	9.07	9.32	9.07	9.24	15095803
2013-07-18	9.23	9.31	9.07	9.12	12500002
2013-07-19	9.24	9.28	8.90	8.97	23398365
2013-07-22	8.92	9.12	8.90	9.08	15420815
2013-07-23	9.14	9.18	8.95	9.02	13127063
2013-07-24	9.01	9.09	8.93	9.00	13033396
2013-07-25	8.95	9.08	8.90	8.98	11812888
2013-07-26	8.94	9.00	8.77	8.88	13493091
2013-07-29	8.80	8.90	8.57	8.67	17109088
2013-07-30	8.64	8.92	8.62	8.70	14920346
2013-07-31	8.65	8.91	8.65	8.84	13806855
2013-08-01	8.89	8.91	8.72	8.76	8673331
2013-08-02	8.77	8.94	8.72	8.92	8390135
2013-08-05	9.00	9.77	8.98	9.58	33620856
2013-08-06	9.64	9.88	9.41	9.57	24113212
2013-08-07	9.49	9.64	9.11	9.21	17327280
2013-08-08	9.23	9.40	9.15	9.23	8858396
2013-08-09	9.78	9.98	9.54	9.76	51326087
2013-08-12	10.65	10.93	10.12	10.78	92858892
2013-08-13	11.00	12.18	10.74	10.93	127211534
2013-08-14	11.18	11.56	10.77	11.04	44830422
2013-08-15	10.90	11.00	10.74	10.96	20780506
2013-08-16	10.80	10.90	10.40	10.51	29248531
2013-08-19	10.29	10.50	10.09	10.32	17854665
2013-08-20	10.18	10.54	10.05	10.54	16291550
2013-08-21	10.39	10.50	10.12	10.25	22112778
2013-08-22	10.12	10.41	10.12	10.19	8889449
2013-08-23	10.24	10.43	10.19	10.34	11328267
2013-08-26	10.32	10.64	10.31	10.42	14350936
2013-08-27	10.34	10.39	10.01	10.03	20685179
2013-08-28	10.00	10.68	9.47	10.30	31282750
2013-08-29	10.35	10.45	10.20	10.26	9943886
2013-08-30	10.17	10.26	10.06	10.12	12730137
2013-09-03	10.32	10.48	10.14	10.21	22672281
2013-09-04	10.38	10.89	10.21	10.75	30307809
2013-09-05	11.15	11.33	10.77	11.00	40031316
2013-09-06	11.14	11.15	10.81	10.84	16919446
2013-09-09	11.15	11.65	11.03	11.53	36864899
2013-09-10	11.16	11.20	10.89	10.94	34307261
2013-09-11	10.82	10.85	10.37	10.43	27800661
2013-09-12	10.52	10.69	10.35	10.43	17939066
2013-09-13	10.45	10.48	10.24	10.28	17378582
2013-09-16	10.33	10.44	10.20	10.32	14031516
2013-09-17	10.31	10.78	10.31	10.56	19714967
2013-09-18	10.69	10.79	10.24	10.40	21034560
2013-09-19	10.48	10.68	10.23	10.52	26923234
2013-09-20	10.50	10.51	8.01	8.73	72359704
2013-09-23	8.26	9.20	8.19	8.82	110684784
2013-09-24	8.75	8.82	8.51	8.53	43990477
2013-09-25	8.42	8.42	8.00	8.01	45717680
2013-09-26	8.00	8.24	7.75	7.95	39272760
2013-09-27	8.03	8.15	7.99	8.03	24620922
2013-09-30	7.92	8.09	7.85	7.95	15946628
2013-10-01	7.86	7.98	7.85	7.92	14380370
2013-10-02	7.78	8.14	7.51	7.96	54863412
2013-10-03	7.96	7.99	7.67	7.73	23830670
2013-10-04	7.72	7.77	7.60	7.69	15395337
2013-10-07	7.97	8.07	7.87	7.97	23088121
2013-10-08	8.00	8.09	7.89	7.98	15595757
2013-10-09	7.97	8.16	7.85	8.11	16902367
2013-10-10	8.00	8.28	7.91	8.20	23693627
2013-10-11	8.25	8.30	8.04	8.07	13406319
2013-10-14	8.00	8.17	7.97	8.14	5417059
2013-10-15	8.09	8.32	8.00	8.15	14667408
2013-10-16	8.18	8.24	8.11	8.13	6533298
2013-10-17	8.16	8.45	8.07	8.20	22402098
2013-10-18	8.29	8.39	8.23	8.38	15762109
2013-10-21	8.33	8.38	8.19	8.25	8565743
2013-10-22	8.25	8.38	8.20	8.24	9954005
2013-10-23	8.19	8.31	8.14	8.15	8642984
2013-10-24	8.21	8.27	8.14	8.25	9676041
2013-10-25	8.25	8.36	8.21	8.23	4380690
2013-10-28	8.23	8.30	8.16	8.20	6878809
2013-10-29	8.20	8.44	8.20	8.32	15280248
2013-10-30	8.43	8.43	8.13	8.14	12444498
2013-10-31	8.17	8.23	7.91	7.93	12495707
2013-11-01	8.00	8.04	7.37	7.77	32766523
2013-11-04	6.52	7.08	6.40	6.50	130268557
2013-11-05	6.64	6.85	6.59	6.67	31912058
2013-11-06	6.79	6.82	6.53	6.66	24221279
2013-11-07	6.68	6.69	6.49	6.51	14171100
2013-11-08	6.58	6.66	6.47	6.56	14753409
2013-11-11	6.52	6.63	6.48	6.49	11037126
2013-11-12	6.47	6.53	6.39	6.48	14637835
2013-11-13	6.50	6.57	6.43	6.52	15620271
2013-11-14	6.50	6.53	6.46	6.48	10845532
2013-11-15	6.40	6.53	6.40	6.43	13542826
2013-11-18	6.45	6.48	6.14	6.17	19122655
2013-11-19	6.11	6.15	5.98	6.08	16108236
2013-11-20	6.01	6.23	6.00	6.08	12870805
2013-11-21	6.09	6.09	6.00	6.04	9570413
2013-11-22	6.05	6.24	6.03	6.24	9850109
2013-11-25	6.20	6.36	6.18	6.25	6646410
2013-11-26	6.28	6.42	6.27	6.36	8917282
2013-11-27	6.41	6.45	6.33	6.38	5890737
2013-11-29	6.35	6.38	6.32	6.33	4389727
2013-12-02	6.33	6.43	6.33	6.41	6298862
2013-12-03	6.40	6.41	6.29	6.30	6934961
2013-12-04	6.28	6.29	6.08	6.14	8912819
2013-12-05	6.18	6.18	5.86	5.90	22235748
2013-12-06	5.92	5.96	5.80	5.88	11285809
2013-12-09	5.84	5.90	5.68	5.75	13220807
2013-12-10	5.67	6.05	5.44	5.97	40104596
2013-12-11	5.95	6.15	5.72	5.97	30388109
2013-12-12	5.91	6.02	5.81	5.91	12069177
2013-12-13	5.89	6.14	5.89	6.08	16513233
2013-12-16	6.16	6.29	6.13	6.20	16855080
2013-12-17	6.23	6.24	6.04	6.11	11965391
2013-12-18	6.06	6.15	6.01	6.06	9360982
2013-12-19	6.08	6.26	6.05	6.25	14967864
2013-12-20	6.34	7.34	6.08	7.22	139134030
2013-12-23	7.22	7.75	7.03	7.47	58790423
2013-12-24	7.50	7.80	7.47	7.73	19297376
2013-12-26	7.50	7.69	6.98	7.06	34797708
2013-12-27	6.99	7.43	6.98	7.30	30991303
2013-12-30	7.38	7.45	7.25	7.26	16703185
2013-12-31	7.30	7.45	7.25	7.44	13121086
2014-01-02	7.45	7.77	7.33	7.65	25866631
2014-01-03	7.71	7.77	7.43	7.61	21660405
2014-01-06	7.61	8.03	7.61	8.01	37247239
2014-01-07	8.11	8.58	8.10	8.50	71603371
2014-01-08	8.84	9.12	8.36	8.54	52074538
2014-01-09	8.65	8.74	8.42	8.72	25132117
2014-01-10	8.92	9.01	8.71	8.76	24877808
2014-01-13	8.61	8.76	8.22	8.40	26280539
2014-01-14	8.40	8.50	8.22	8.33	14586384
2014-01-15	8.24	8.62	8.21	8.57	17877062
2014-01-16	8.62	8.67	8.45	8.56	9745583
2014-01-17	8.48	9.13	8.42	9.08	43047691
2014-01-21	9.90	10.19	9.57	9.93	71832048
2014-01-22	10.21	10.85	10.12	10.78	81890150
2014-01-23	10.68	10.70	9.88	10.45	67235553
2014-01-24	10.00	10.19	9.79	9.89	45208442
2014-01-27	9.69	10.00	9.47	9.75	27833676
2014-01-28	9.80	10.28	9.80	10.04	23655807
2014-01-29	9.86	10.25	9.78	9.95	23181969
2014-01-31	9.60	9.68	9.36	9.45	14239366
2014-02-03	9.32	9.44	8.92	9.10	21894616
2014-02-04	9.05	9.68	9.02	9.61	19477490
2014-02-05	9.47	9.98	9.43	9.69	21077644
2014-02-06	9.73	10.03	9.65	9.96	15474720
2014-02-07	10.03	10.05	9.70	9.83	15756184
2014-02-10	9.90	10.10	9.59	9.87	18250870
2014-02-11	9.79	9.95	9.58	9.80	12265462
2014-02-12	9.88	9.94	9.67	9.68	11462937
2014-02-13	9.70	9.70	9.21	9.32	23273629
2014-02-14	9.27	9.33	8.95	8.98	20442388
2014-02-18	9.36	9.65	9.24	9.46	30262412
2014-02-19	9.41	9.46	8.99	9.01	23545619
2014-02-20	9.45	9.57	9.27	9.35	34183720
2014-02-21	9.41	9.42	9.13	9.14	12683230
2014-02-24	9.46	10.10	9.43	9.83	55513249
2014-02-25	10.38	10.90	10.25	10.60	55231899
2014-02-26	10.68	10.76	10.21	10.33	29068603
2014-02-27	10.27	10.70	10.27	10.49	6810660
2014-02-28	10.48	10.55	9.95	10.00	20434294
2014-03-03	9.73	10.44	9.66	10.37	26665102
2014-03-04	10.49	10.75	10.26	10.34	32443290
2014-03-05	10.20	10.26	10.05	10.10	18590339
2014-03-06	10.16	10.27	10.02	10.04	9141256
2014-03-07	10.15	10.18	9.90	9.91	11002728
2014-03-10	9.99	10.06	9.61	9.67	15255571
2014-03-11	9.65	9.74	9.29	9.31	16250690
2014-03-12	9.23	9.34	9.15	9.22	18395311
2014-03-13	9.25	9.56	9.00	9.05	20108360
2014-03-14	9.05	9.32	9.00	9.31	19273464
2014-03-17	9.36	9.42	9.05	9.17	12953098
2014-03-18	9.12	9.28	9.11	9.20	6497701
2014-03-19	9.28	9.64	9.22	9.55	17137394
2014-03-20	9.50	9.71	9.36	9.42	15810481
2014-03-21	9.66	9.67	9.13	9.18	17064029
2014-03-24	9.15	9.40	9.12	9.38	15814323
2014-03-25	9.42	9.61	9.23	9.36	13859942
2014-03-26	9.36	9.43	9.14	9.15	19750161
2014-03-27	9.14	9.21	8.77	9.05	36352062
2014-03-28	9.20	9.64	8.21	8.41	74726628
2014-03-31	8.30	8.35	7.87	8.08	41331944
2014-04-01	8.16	8.21	7.89	8.10	19893983
2014-04-02	8.05	8.28	8.05	8.21	12966140
2014-04-03	8.26	8.44	8.10	8.22	13197404
2014-04-04	8.25	8.29	7.99	8.00	12904862
2014-04-07	7.99	8.10	7.75	7.86	14462597
2014-04-08	7.91	8.16	7.89	7.96	14589609
2014-04-09	8.04	8.10	7.90	7.96	8827559
2014-04-10	8.00	8.02	7.63	7.67	16041372
2014-04-11	7.58	7.68	7.23	7.28	17207547
2014-04-14	7.40	7.40	7.01	7.14	17803478
2014-04-15	7.10	7.28	7.05	7.21	10676414
2014-04-16	7.35	7.37	7.10	7.15	8327127
2014-04-17	7.18	7.27	7.12	7.15	7249876
2014-04-21	7.16	7.20	7.10	7.18	6191224
2014-04-22	7.24	7.34	7.17	7.29	5959630
2014-04-23	7.27	7.44	7.18	7.36	7889076
2014-04-24	7.39	7.44	7.27	7.34	6379647
2014-04-25	7.33	7.36	7.18	7.28	5838656
2014-04-28	7.40	7.59	7.20	7.53	15380998
2014-04-29	7.51	7.70	7.36	7.67	11498839
2014-04-30	7.59	7.68	7.53	7.65	11610441
2014-05-01	7.68	7.99	7.57	7.97	14205767
2014-05-02	7.95	8.22	7.90	8.15	12934389
2014-05-05	8.01	8.13	7.81	7.93	11520769
2014-05-06	7.92	7.92	7.65	7.67	7441019
2014-05-07	7.71	7.72	7.21	7.29	14005413
2014-05-08	7.30	7.51	7.25	7.34	5919164
2014-05-09	7.29	7.39	7.20	7.29	6299166
2014-05-12	7.35	7.48	7.32	7.44	5254936
2014-05-13	7.46	7.57	7.41	7.45	5241341
2014-05-14	7.48	7.49	7.31	7.33	4373781
2014-05-15	7.33	7.44	7.17	7.38	9328724
2014-05-16	7.25	7.31	7.18	7.26	5652832
2014-05-19	7.27	7.31	7.18	7.24	4373321
2014-05-20	7.22	7.33	7.19	7.24	6423219
2014-05-21	7.23	7.32	7.18	7.31	5715462
2014-05-22	7.28	7.38	7.25	7.28	4096741
2014-05-23	7.28	7.32	7.20	7.23	6888909
2014-05-27	7.31	7.32	7.23	7.28	4180733
2014-05-28	7.25	7.30	7.16	7.29	6149747
2014-05-29	7.55	7.87	7.50	7.74	21453093
2014-05-30	7.75	7.81	7.59	7.60	10216937
2014-06-02	7.60	7.71	7.34	7.40	7997942
2014-06-03	7.39	7.50	7.30	7.48	6126305
2014-06-04	7.42	7.87	7.32	7.65	15549388
2014-06-05	7.72	7.81	7.59	7.69	7516734
2014-06-06	7.79	7.81	7.66	7.66	6359971
2014-06-09	7.68	7.98	7.66	7.90	9746402
2014-06-10	7.95	7.97	7.83	7.86	5661340
2014-06-11	7.82	7.88	7.77	7.78	4730503
2014-06-12	7.85	8.12	7.77	8.12	11932425
2014-06-13	8.09	8.23	7.83	7.89	11778367
2014-06-16	7.88	7.94	7.80	7.93	5115503
2014-06-17	7.95	8.08	7.84	8.05	6961405
2014-06-18	8.30	8.46	8.17	8.29	25685367
2014-06-19	9.27	9.52	9.01	9.09	72615397
2014-06-20	9.20	9.89	8.98	9.81	67104543
2014-06-23	9.93	10.14	9.86	10.12	37527976
2014-06-24	10.09	10.12	9.80	9.84	23982732
2014-06-25	9.72	10.10	9.66	9.98	19043630
2014-06-26	10.01	10.05	9.80	9.92	12351190
2014-06-27	9.84	9.90	9.74	9.78	14033352
2014-06-30	9.82	10.26	9.78	10.24	24751641
2014-07-01	10.34	10.77	10.30	10.52	23705084
2014-07-02	10.70	10.88	10.61	10.66	15452121
2014-07-03	10.59	10.70	10.58	10.61	6017172
2014-07-07	10.62	11.34	10.57	11.21	38105249
2014-07-08	11.14	11.20	10.56	10.94	28546397
2014-07-09	11.02	11.49	11.00	11.40	28192006
2014-07-10	11.09	11.65	11.02	11.42	24947536
2014-07-11	11.45	11.63	11.38	11.51	15246744
2014-07-14	11.58	11.62	11.20	11.22	15842103
2014-07-15	11.18	11.39	11.10	11.30	12058645
2014-07-16	10.66	10.98	9.91	9.97	47440741
2014-07-17	9.78	10.20	9.69	9.71	28339769
2014-07-18	9.89	10.13	9.89	10.04	15126872
2014-07-21	10.13	10.29	9.91	10.00	10912778
2014-07-22	10.08	10.10	9.89	9.92	7795701
2014-07-23	9.95	10.03	9.75	9.83	10585569
2014-07-24	9.78	10.44	9.70	10.38	31239425
2014-07-25	10.31	10.44	10.09	10.27	11031083
2014-07-28	10.36	10.40	9.91	9.95	15162761
2014-07-29	10.00	10.11	9.50	9.51	24589501
2014-07-30	9.63	9.75	9.52	9.71	9900544
2014-07-31	9.60	9.79	8.71	9.33	24863797
2014-08-01	9.40	9.40	9.12	9.30	10076546
2014-08-04	9.33	9.43	9.14	9.15	8545971
2014-08-05	9.38	9.60	9.26	9.35	13104096
2014-08-06	9.40	9.48	9.31	9.39	7845463
2014-08-07	9.38	9.49	9.20	9.25	7388113
2014-08-08	9.22	9.45	9.17	9.44	5150392
2014-08-11	9.44	9.56	9.36	9.52	6021374
2014-08-12	9.50	9.54	9.30	9.42	7468373
2014-08-13	9.40	9.49	9.31	9.37	6800734
2014-08-14	9.41	9.54	9.40	9.50	4547178
2014-08-15	9.57	9.68	9.48	9.59	8304775
2014-08-18	9.68	9.83	9.59	9.76	6567260
2014-08-19	9.78	9.87	9.74	9.85	5625541
2014-08-20	9.91	10.27	9.86	10.16	11776014
2014-08-21	10.22	10.25	9.80	9.85	11657381
2014-08-22	9.86	9.99	9.85	9.94	5783929
2014-08-25	9.98	10.12	9.88	10.00	6273657
2014-08-26	10.00	10.14	9.90	10.06	5585456
2014-08-27	10.06	10.35	10.00	10.31	6921972
2014-08-28	10.32	10.34	10.11	10.26	5525534
2014-08-29	10.27	10.38	10.17	10.18	5545499
2014-09-02	10.16	10.52	10.16	10.45	12043966
2014-09-03	10.50	10.94	10.48	10.74	15687422
2014-09-04	10.90	10.92	10.42	10.51	11227806
2014-09-05	10.48	10.81	10.35	10.40	10360411
2014-09-08	10.45	10.48	10.11	10.19	8571770
2014-09-09	10.18	10.29	10.13	10.28	6637353
2014-09-10	10.27	10.30	10.17	10.27	6058506
2014-09-11	10.23	10.80	10.23	10.78	12613628
2014-09-12	10.72	10.82	10.61	10.79	9211446
2014-09-15	10.82	11.17	10.77	11.02	14517009
2014-09-16	11.04	11.11	10.80	11.06	10799937
2014-09-17	11.06	11.14	10.99	11.01	6793633
2014-09-18	11.13	11.15	10.70	10.75	9844598
2014-09-19	10.83	11.05	10.76	10.89	13121342
2014-09-22	10.89	11.06	10.81	10.93	12899728
2014-09-23	10.83	10.87	10.40	10.56	21278450
2014-09-24	10.64	10.99	10.41	10.51	27996294
2014-09-25	10.52	10.58	9.78	9.80	30461775
2014-09-26	9.69	10.65	9.66	10.26	65292924
2014-09-29	10.10	10.34	10.03	10.23	12387157
2014-09-30	10.22	10.31	9.87	9.94	15910564
2014-10-01	9.96	10.20	9.86	9.95	16459885
2014-10-02	9.91	9.95	9.30	9.47	23086999
2014-10-03	9.60	9.67	9.41	9.49	10148101
2014-10-06	9.60	9.68	9.37	9.53	10733649
2014-10-07	9.42	9.52	9.22	9.23	10110835
2014-10-08	9.23	9.28	8.79	9.22	15581019
2014-10-09	9.18	9.23	8.98	9.10	13183452
2014-10-10	9.02	9.28	8.93	9.12	12190335
2014-10-13	9.13	9.30	9.01	9.06	8102652
2014-10-14	9.04	9.24	8.89	8.90	11223075
2014-10-15	8.82	9.15	8.65	9.11	12309850
2014-10-16	8.86	9.32	8.83	9.30	9741215
2014-10-17	9.38	9.68	9.32	9.49	10481933
2014-10-20	9.82	10.36	9.65	10.30	29279919
2014-10-21	10.15	10.27	9.85	10.15	13892263
2014-10-22	10.25	10.33	9.88	9.89	8878528
2014-10-23	10.03	10.34	10.01	10.31	9729026
2014-10-24	10.35	10.45	10.20	10.26	5211279
2014-10-27	10.21	10.50	10.08	10.40	6831126
2014-10-28	10.42	10.74	10.31	10.65	7030464
2014-10-29	10.66	10.88	10.46	10.51	8757789
2014-10-30	10.43	10.70	10.42	10.48	7734519
2014-10-31	10.58	10.62	10.39	10.50	7194514
2014-11-03	10.49	10.53	10.17	10.25	7337315
2014-11-04	10.14	10.26	10.04	10.26	6248683
2014-11-05	10.33	10.33	10.06	10.14	6536515
2014-11-06	10.13	10.35	10.08	10.27	7775128
2014-11-07	10.28	10.56	10.25	10.53	6313570
2014-11-10	10.70	11.20	10.65	11.09	15824761
2014-11-11	11.01	11.33	10.96	11.00	12013900
2014-11-12	11.03	11.58	10.98	11.27	17946254
2014-11-13	11.49	11.66	11.37	11.47	5446219
2014-11-14	11.88	12.20	11.11	11.20	37771889
2014-11-17	11.13	11.20	10.80	10.94	18876117
2014-11-18	10.90	11.09	10.72	10.76	11541689
2014-11-19	10.27	10.39	10.06	10.19	31054806
2014-11-20	10.10	10.39	10.03	10.05	12334457
2014-11-21	10.19	10.48	10.07	10.24	12462133
2014-11-24	10.35	10.54	10.24	10.41	7666375
2014-11-25	10.53	10.59	10.33	10.36	7520116
2014-11-26	10.35	10.49	10.33	10.48	4573807
2014-11-28	10.52	10.57	10.34	10.39	3790873
2014-12-01	10.38	10.41	10.11	10.28	6582132
2014-12-02	10.25	10.81	10.22	10.63	8537528
2014-12-03	10.60	10.94	10.50	10.92	6241263
2014-12-04	10.89	10.91	10.42	10.47	11529198
2014-12-05	10.48	10.75	10.42	10.68	6681071
2014-12-08	10.84	11.07	10.50	10.54	11872477
2014-12-09	10.35	10.59	10.15	10.47	12944759
2014-12-10	10.39	10.42	10.05	10.09	9446251
2014-12-11	10.16	10.29	10.07	10.16	6837118
2014-12-12	10.09	10.23	9.82	9.84	10648517
2014-12-15	9.91	10.01	9.40	9.43	15982995
2014-12-16	9.43	9.68	9.21	9.51	12586154
2014-12-17	9.68	10.08	9.56	9.98	12265870
2014-12-18	10.12	10.27	9.94	10.07	14299376
2014-12-19	9.19	10.06	9.10	9.99	50668127
2014-12-22	10.10	10.85	10.06	10.68	23719371
2014-12-23	10.81	10.89	10.53	10.80	11030245
2014-12-24	10.81	10.93	10.60	10.67	4348885
2014-12-26	10.78	11.04	10.67	10.91	7795956
2014-12-29	10.77	11.03	10.75	10.90	7811511
2014-12-30	10.87	11.07	10.85	11.01	8386168
2014-12-31	11.01	11.09	10.87	10.98	7226487
2015-01-02	11.01	11.11	10.79	10.82	9735679
2015-01-05	10.60	10.77	10.37	10.76	12318129
2015-01-06	10.80	10.85	10.44	10.62	10176425
2015-01-07	10.65	10.80	10.48	10.67	10277404
2015-01-08	10.75	10.78	10.57	10.63	6873788
2015-01-09	10.59	10.65	10.28	10.38	7745616
2015-01-12	10.36	10.37	10.02	10.12	7739627
2015-01-13	10.05	10.23	9.68	9.71	15292936
2015-01-14	9.61	12.63	9.32	12.60	83543926
2015-01-15	10.36	10.71	10.01	10.11	52574613
2015-01-16	10.12	10.39	10.11	10.24	16068865
2015-01-20	10.28	10.37	9.82	10.03	15185949
2015-01-21	10.03	10.38	9.81	9.93	19614494
2015-01-22	10.44	11.11	10.24	10.51	44594303
2015-01-23	10.78	11.03	10.61	10.71	21079819
2015-01-26	10.67	10.71	10.40	10.52	6982043
2015-01-27	10.38	10.63	10.32	10.56	7057176
2015-01-28	10.65	10.67	10.10	10.12	9704959
2015-01-29	10.05	10.27	9.85	10.25	12304727
2015-01-30	10.15	10.26	10.00	10.15	9203361
2015-02-02	10.14	10.22	9.86	10.07	10192874
2015-02-03	10.08	10.16	9.90	9.93	9226016
2015-02-04	9.89	9.99	9.81	9.88	9255982
2015-02-05	9.92	10.10	9.89	10.09	7937644
2015-02-06	10.05	10.16	9.90	9.98	6810094
2015-02-09	9.93	10.07	9.86	9.87	6017366
2015-02-10	9.95	9.98	9.83	9.91	4746775
2015-02-11	9.91	9.92	9.76	9.87	5935639
2015-02-12	9.87	10.05	9.83	9.86	5773117
2015-02-13	9.89	10.09	9.85	10.09	11287426
2015-02-17	10.12	10.47	10.10	10.36	8488577
2015-02-18	10.38	10.48	10.26	10.37	5421981
2015-02-19	10.29	10.44	10.26	10.36	3287296
2015-02-20	10.38	10.38	10.11	10.27	5244520
2015-02-23	10.20	10.24	10.06	10.11	3909458
2015-02-24	10.07	10.34	10.07	10.27	5449278
2015-02-25	10.24	10.80	10.21	10.51	17745774
2015-02-26	10.59	10.95	10.58	10.76	14161464
2015-02-27	10.75	10.85	10.60	10.81	7786542
2015-03-02	10.95	11.18	10.89	11.05	14534189
2015-03-03	11.16	11.45	10.89	10.97	14159306
2015-03-04	10.87	10.93	10.71	10.84	7960341
2015-03-05	10.87	11.03	10.75	10.89	6351554
2015-03-06	10.80	10.90	10.66	10.67	6447650
2015-03-09	10.24	10.37	9.83	9.86	23046099
2015-03-10	9.85	9.86	9.50	9.77	14911642
2015-03-11	9.74	10.00	9.64	9.90	9791161
2015-03-12	9.95	10.05	9.90	9.93	7405922
2015-03-13	9.90	9.91	9.67	9.81	6879960
2015-03-16	9.70	9.89	9.63	9.72	13938747
2015-03-17	9.69	9.78	9.64	9.72	4794683
2015-03-18	9.68	9.84	9.60	9.77	5946333
2015-03-19	9.66	9.79	9.65	9.70	4125174
2015-03-20	9.72	9.78	9.50	9.51	7976514
2015-03-23	9.50	9.58	9.41	9.52	7697466
2015-03-24	9.52	9.61	9.45	9.52	7066621
2015-03-25	9.52	9.56	9.28	9.28	7753413
2015-03-26	9.26	9.47	9.02	9.30	18740621
2015-03-27	9.74	9.77	9.41	9.46	28291248
2015-03-30	9.41	9.45	8.75	8.80	32856065
2015-03-31	8.71	9.00	8.59	8.93	17866181
2015-04-01	8.94	9.10	8.87	8.90	10979542
2015-04-02	8.85	9.05	8.85	9.04	5431122
2015-04-06	9.02	9.44	9.02	9.34	7956666
2015-04-07	9.36	9.48	9.31	9.32	4810848
2015-04-08	9.34	9.39	9.18	9.30	4863438
2015-04-09	9.27	9.58	9.23	9.53	6805036
2015-04-10	9.48	9.61	9.45	9.54	6185444
2015-04-13	9.52	9.65	9.52	9.61	3788486
2015-04-14	9.67	9.80	9.52	9.74	4874142
2015-04-15	9.73	10.00	9.63	9.97	8622212
2015-04-16	9.96	10.14	9.92	9.93	9156505
2015-04-17	9.89	9.98	9.83	9.89	6224164
2015-04-20	9.93	10.03	9.75	10.01	7283181
2015-04-21	10.05	10.15	9.97	10.03	5720363
2015-04-22	10.04	10.05	9.76	9.92	5971325
2015-04-23	9.85	10.46	9.67	10.27	16205856
2015-04-24	10.27	10.41	10.17	10.38	9156783
2015-04-27	10.32	10.38	10.14	10.24	7714393
2015-04-28	10.19	10.44	10.19	10.39	6031286
2015-04-29	10.32	10.45	10.26	10.37	6320563
2015-04-30	10.34	10.38	10.16	10.16	5557481
2015-05-01	10.16	10.29	10.06	10.27	5024764
2015-05-04	10.24	10.32	10.14	10.16	6065197
2015-05-05	10.17	10.20	9.86	9.94	6008829
2015-05-06	10.00	10.03	9.77	9.80	5463353
2015-05-07	9.75	9.94	9.71	9.72	4383938
2015-05-08	9.84	9.92	9.77	9.88	3353144
2015-05-11	9.88	10.55	9.78	10.46	25863232
2015-05-12	10.45	10.51	10.15	10.20	9195874
2015-05-13	10.22	10.39	10.06	10.26	9289718
2015-05-14	10.30	10.45	10.25	10.33	6508293
2015-05-15	10.33	11.09	10.23	10.33	19445126
2015-05-18	10.38	10.46	10.22	10.23	5437642
2015-05-19	10.20	10.24	10.06	10.12	7100540
2015-05-20	10.13	10.33	10.06	10.11	5694146
2015-05-21	10.12	10.33	10.10	10.27	4021533
2015-05-22	10.45	10.55	10.38	10.48	9552547
2015-05-26	10.42	10.55	10.25	10.30	7709998
2015-05-27	10.25	10.32	10.08	10.11	6677117
2015-05-28	10.07	10.11	10.01	10.03	4557244
2015-05-29	9.99	10.04	9.80	9.80	7904893
2015-06-01	9.82	9.84	9.47	9.51	12306652
2015-06-02	9.52	9.72	9.52	9.62	7941293
2015-06-03	9.65	9.89	9.60	9.71	7300043
2015-06-04	9.67	9.94	9.63	9.74	8177776
2015-06-05	9.73	9.80	9.66	9.75	2263524
2015-06-08	9.75	9.75	9.45	9.52	4506023
2015-06-09	9.45	9.62	9.33	9.54	4537694
2015-06-10	9.58	9.63	9.26	9.32	9031282
2015-06-11	9.38	9.52	9.19	9.21	6974347
2015-06-12	9.27	9.35	9.13	9.23	6539684
2015-06-15	9.20	9.43	9.17	9.39	3975566
2015-06-16	9.35	9.46	9.26	9.26	3816252
2015-06-17	9.28	9.36	9.26	9.31	2368462
2015-06-18	9.29	9.35	9.10	9.12	7720781
2015-06-19	9.06	9.17	8.90	8.91	9650191
2015-06-22	8.87	9.22	8.82	9.20	13284778
2015-06-23	9.08	9.21	8.78	8.81	44747401
2015-06-24	8.70	8.90	8.67	8.83	12663190
2015-06-25	8.90	8.93	8.56	8.63	14233012
2015-06-26	8.56	8.65	8.51	8.57	8212169
2015-06-29	8.42	8.53	8.28	8.29	12754186
2015-06-30	8.32	8.32	8.04	8.18	14520452
2015-07-01	8.26	8.28	7.94	8.02	9074351
2015-07-02	8.05	8.06	7.84	7.96	12031088
2015-07-06	7.91	8.05	7.85	7.97	9782682
2015-07-07	7.96	8.01	7.68	7.99	10121359
2015-07-08	7.92	7.96	7.63	7.69	12183433
2015-07-09	7.80	7.98	7.76	7.77	10363132
2015-07-10	7.86	7.92	7.61	7.69	8247328
2015-07-13	7.71	7.86	7.66	7.73	8656576
2015-07-14	7.74	7.98	7.69	7.96	7632776
2015-07-15	7.94	8.00	7.74	7.83	8445850
2015-07-16	7.84	7.90	7.74	7.78	4006750
2015-07-17	7.82	7.87	7.73	7.77	4503189
2015-07-20	7.77	7.81	7.67	7.68	4106726
2015-07-21	7.71	7.94	7.67	7.84	5292029
2015-07-22	7.75	7.79	7.66	7.70	4393233
2015-07-23	7.72	7.76	7.59	7.61	5192686
2015-07-24	7.59	7.60	7.20	7.33	13015199
2015-07-27	7.20	7.34	7.15	7.28	8485924
2015-07-28	7.58	7.82	7.55	7.80	12666442
2015-07-29	7.75	8.16	7.75	8.00	9734980
2015-07-30	7.99	8.11	7.92	7.92	8111231
2015-07-31	7.96	8.00	7.70	7.74	4542091
2015-08-03	7.70	7.70	7.46	7.55	5310824
2015-08-04	7.55	7.67	7.49	7.60	5700283
2015-08-05	7.61	7.81	7.59	7.61	4017269
2015-08-06	7.65	7.72	7.51	7.66	4909993
2015-08-07	7.66	7.78	7.55	7.57	4016724
2015-08-10	7.61	7.74	7.56	7.70	3666236
2015-08-11	7.60	7.68	7.48	7.56	5296831
2015-08-12	7.50	7.76	7.45	7.74	7029336
2015-08-13	7.71	7.80	7.57	7.60	4378669
2015-08-14	7.61	7.77	7.58	7.66	3679324
2015-08-17	7.62	7.69	7.55	7.64	3228827
2015-08-18	7.57	7.63	7.53	7.57	3399484
2015-08-19	7.53	7.61	7.33	7.50	8185991
2015-08-20	7.42	7.49	7.26	7.39	7552431
2015-08-21	7.34	7.34	7.12	7.15	9882603
2015-08-24	6.50	7.38	6.41	6.97	13902560
2015-08-25	7.15	7.20	6.74	6.74	8792960
2015-08-26	6.88	6.91	6.62	6.79	6308250
2015-08-27	6.87	7.23	6.85	7.19	7358850
2015-08-28	7.15	7.46	7.10	7.37	6440818
2015-08-31	7.36	7.60	7.26	7.59	5113502
2015-09-01	7.46	7.53	7.27	7.34	5081157
2015-09-02	7.44	7.48	7.27	7.47	3177919
2015-09-03	7.50	7.58	7.38	7.46	3315916
2015-09-04	7.60	7.82	7.24	7.28	13587110
2015-09-08	7.43	7.55	7.29	7.40	4633861
2015-09-09	7.43	7.53	7.22	7.24	10985806
2015-09-10	7.18	7.46	7.17	7.38	5302225
2015-09-11	7.36	7.42	7.19	7.37	11349012
2015-09-14	7.36	7.43	7.25	7.38	3761071
2015-09-15	7.37	7.55	7.32	7.49	4997862
2015-09-16	7.49	7.68	7.47	7.66	5940201
2015-09-17	7.63	7.73	7.54	7.57	6388550
2015-09-18	7.53	7.63	7.46	7.50	4175892
2015-09-21	7.53	7.58	7.39	7.42	3986236
2015-09-22	7.31	7.37	7.15	7.25	5329913
2015-09-23	7.28	7.34	7.17	7.17	4176466
2015-09-24	7.13	7.17	6.96	7.03	5712862
2015-09-25	6.83	7.10	6.43	6.49	26595100
2015-09-28	6.43	6.46	6.14	6.30	13962151
2015-09-29	6.28	6.34	5.96	6.02	9455992
2015-09-30	6.07	6.20	5.99	6.13	9307644
2015-10-01	6.19	6.23	6.03	6.08	5984907
2015-10-02	6.04	6.34	6.04	6.34	8312494
2015-10-05	6.40	6.61	6.40	6.61	8682929
2015-10-06	6.62	6.81	6.61	6.79	6465815
2015-10-07	6.85	7.17	6.81	7.16	12438477
2015-10-08	7.14	7.32	7.12	7.29	5793399
2015-10-09	7.29	7.43	7.23	7.42	5498697
2015-10-12	7.40	7.45	7.14	7.16	4887890
2015-10-13	7.16	7.34	7.03	7.17	4463019
2015-10-14	7.16	7.33	7.13	7.28	3369855
2015-10-15	7.34	7.38	7.24	7.28	3724711
2015-10-16	7.26	7.27	7.03	7.11	4449941
2015-10-19	7.11	7.24	6.98	7.18	3285204
2015-10-20	7.19	7.37	7.13	7.20	3527433
2015-10-21	7.22	7.25	7.06	7.08	3129553
2015-10-22	7.10	7.29	7.08	7.15	4369696
2015-10-23	7.18	7.36	7.11	7.32	7404335
2015-10-26	7.28	7.56	7.23	7.27	6307215
2015-10-27	7.26	7.28	6.99	7.00	4832352
2015-10-28	7.05	7.28	6.96	7.19	4240284
2015-10-29	7.17	7.27	7.10	7.12	3042593
2015-10-30	7.14	7.31	7.09	7.29	4354041
2015-11-02	7.29	7.51	7.26	7.50	4240765
2015-11-03	7.50	7.77	7.47	7.73	5955787
2015-11-04	7.75	7.80	7.63	7.66	4431770
2015-11-05	7.73	7.75	7.55	7.60	3951862
2015-11-06	7.66	8.14	7.61	8.02	15525352
2015-11-09	8.07	8.25	8.00	8.08	9075655
2015-11-10	8.08	8.14	7.63	7.69	10738030
2015-11-11	7.74	7.75	7.41	7.41	6814628
2015-11-12	7.32	7.65	7.31	7.42	10461018
2015-11-13	7.40	7.46	7.15	7.22	10899327
2015-11-16	7.20	7.54	7.19	7.53	5975979
2015-11-17	7.69	7.70	7.36	7.42	6503930
2015-11-18	7.44	7.65	7.41	7.63	5579047
2015-11-19	7.64	7.79	7.60	7.73	5257990
2015-11-20	7.75	7.90	7.74	7.77	4043207
2015-11-23	7.79	8.00	7.75	7.82	4745694
2015-11-24	7.79	7.98	7.79	7.95	5120658
2015-11-25	7.93	8.03	7.86	7.91	3439173
2015-11-27	7.93	7.95	7.78	7.82	2246600
2015-11-30	7.81	8.03	7.78	7.94	5005608
2015-12-01	7.96	8.14	7.85	7.86	6200882
2015-12-02	7.83	7.90	7.71	7.72	5495233
2015-12-03	7.73	7.85	7.65	7.71	3395874
2015-12-04	7.71	7.82	7.66	7.76	3005472
2015-12-07	7.72	7.78	7.51	7.58	4290262
2015-12-08	7.46	7.70	7.37	7.64	6508497
2015-12-09	7.62	7.67	7.30	7.37	4671079
2015-12-10	7.30	8.20	7.28	7.89	16399187
2015-12-11	7.92	8.05	7.50	7.68	11559879
2015-12-14	7.69	7.70	7.41	7.57	9463692
2015-12-15	7.57	7.57	7.57	7.57	50
2015-12-16	7.94	8.22	7.89	8.18	8220844
2015-12-17	8.14	8.33	7.77	7.80	11457989
2015-12-18	8.19	9.09	7.88	8.61	45323958
2015-12-21	8.90	8.97	8.46	8.72	19941642
2015-12-22	8.74	8.99	8.63	8.96	8683332
2015-12-23	9.02	9.29	8.99	9.13	9919248
2015-12-24	9.11	9.21	9.05	9.10	3828376
2015-12-28	9.11	9.46	9.06	9.42	6832647
2015-12-29	9.31	9.42	9.14	9.35	7795353
2015-12-30	9.27	9.44	9.26	9.35	4416277
2015-12-31	9.35	9.43	9.25	9.28	4742018
2016-01-04	9.17	9.22	8.90	9.14	10952510
2016-01-05	9.09	9.17	8.83	8.86	7446834
2016-01-06	8.70	8.93	8.65	8.74	7696545
2016-01-07	8.59	8.63	7.85	8.00	13901207
2016-01-08	8.17	8.23	7.70	7.71	10399282
2016-01-11	7.77	7.85	7.32	7.52	10784196
2016-01-12	7.68	7.81	7.26	7.38	9130958
2016-01-13	7.40	7.51	7.05	7.08	9927815
2016-01-14	7.14	7.37	6.97	7.32	13094243
2016-01-15	7.01	7.16	6.73	6.99	13887911
2016-01-19	7.02	7.07	6.62	6.75	8219947
2016-01-20	6.50	6.93	6.33	6.90	14276426
2016-01-21	6.89	7.11	6.72	6.88	11963283
2016-01-22	7.06	7.14	6.88	7.01	7438367
2016-01-25	6.99	7.09	6.82	6.82	5960817
2016-01-26	6.95	7.13	6.78	7.02	5357893
2016-01-27	6.95	7.16	6.88	6.88	4781709
2016-01-28	6.97	7.04	6.81	6.87	4222111
2016-01-29	7.05	7.13	6.97	7.12	4408402
2016-02-01	7.10	7.12	6.95	7.07	4433980
2016-02-02	6.97	7.04	6.87	6.91	5354744
2016-02-03	6.98	7.18	6.84	7.18	6081206
2016-02-04	7.18	7.52	7.16	7.40	5725380
2016-02-05	7.35	7.38	7.07	7.09	5044454
2016-02-08	6.92	6.99	6.67	6.80	5160737
2016-02-09	6.74	6.91	6.65	6.72	4712753
2016-02-10	6.75	6.88	6.63	6.64	4746941
2016-02-11	6.51	6.63	6.39	6.62	5724724
2016-02-12	6.70	6.81	6.64	6.68	3819576
2016-02-16	6.81	6.96	6.72	6.95	3131348
2016-02-17	7.04	7.20	6.98	7.19	5601829
2016-02-18	7.23	7.24	6.97	7.19	5625205
2016-02-19	7.03	7.14	6.92	7.13	4014093
2016-02-22	7.20	7.35	7.15	7.29	3749814
2016-02-23	7.26	7.37	7.16	7.26	2950634
2016-02-24	7.18	7.37	7.02	7.34	4170373
2016-02-25	7.37	7.42	7.15	7.26	3926322
2016-02-26	7.30	7.59	7.29	7.46	4052808
2016-02-29	7.51	7.89	7.48	7.81	8304329
2016-03-01	7.90	7.95	7.66	7.69	5817
2016-03-02	7.66	7.80	7.61	7.80	3812196
2016-03-03	7.81	7.90	7.76	7.84	4444623
2016-03-04	7.84	7.84	7.84	7.93	6673355
2016-03-07	7.91	8.36	7.91	8.26	6520345
2016-03-08	8.16	8.24	8.08	8.14	5251229
2016-03-09	8.03	8.15	8.03	8.24	4790976
2016-03-10	8.24	8.24	8.24	7.96	5196595
2016-03-11	7.96	7.96	7.96	8.05	4087137
2016-03-14	8.00	8.10	7.98	8.00	3644040
2016-03-15	8.00	8.00	8.00	7.88	4925844
2016-03-16	7.82	7.98	7.77	7.94	4735659
2016-03-17	7.98	8.17	7.86	8.10	5783963
2016-03-18	8.10	8.17	8.10	8.05	736
2016-03-21	8.03	8.16	7.96	8.04	3551828
2016-03-22	8.00	8.00	7.90	7.94	2737066
2016-03-23	7.91	7.95	7.64	7.69	6080456
2016-03-24	7.62	7.62	7.43	7.59	4550375
2016-03-28	7.60	7.67	7.48	7.61	2897209
2016-03-29	7.61	7.66	7.61	7.87	5344503
2016-03-30	7.96	8.20	7.94	8.01	5780570
2016-03-31	8.04	8.21	8.02	8.01	8186106
2016-04-01	7.41	7.73	7.36	7.48	24356555
2016-04-04	7.38	7.42	7.14	7.28	13099870
2016-04-05	7.28	7.28	7.28	7.12	6051564
2016-04-06	7.14	7.18	6.99	7.10	7157625
2016-04-07	7.00	7.12	6.93	6.98	4925825
2016-04-08	7.07	7.14	7.00	7.06	4322740
2016-04-11	7.13	7.20	7.04	7.05	4367602
2016-04-12	7.05	7.15	7.01	7.10	4309066
2016-04-13	7.14	7.23	7.09	7.20	4759625
2016-04-14	7.17	7.22	7.06	7.08	3498756
2016-04-15	7.11	7.15	7.03	7.06	4273649
2016-04-18	7.05	7.14	6.99	7.10	4143148
2016-04-19	7.17	7.17	7.01	7.05	4052324
2016-04-20	7.02	7.27	7.02	7.22	6436276
2016-04-21	7.21	7.25	7.07	7.10	3103369
2016-04-22	7.11	7.32	7.10	7.26	6121931
2016-04-25	7.22	7.27	7.12	7.27	6614300
2016-04-26	7.29	7.29	7.17	7.20	2859460
2016-04-27	7.20	7.29	7.12	7.28	4474553
2016-04-28	7.26	7.33	7.16	7.17	3131505
2016-04-29	7.19	7.24	7.00	7.06	4643124
2016-05-02	7.07	7.11	6.86	7.06	5669581
2016-05-03	6.97	6.99	6.81	6.86	4959587
2016-05-04	6.85	6.89	6.65	6.76	4194821
2016-05-05	6.84	6.89	6.66	6.68	2929091
2016-05-06	6.72	6.73	6.59	6.69	3435703
2016-05-09	6.67	6.69	6.53	6.58	2938730
2016-05-10	6.60	6.73	6.53	6.73	3416936
2016-05-11	6.70	6.78	6.63	6.68	1932043
2016-05-12	6.75	6.80	6.50	6.61	3290316
2016-05-13	6.64	6.70	6.51	6.53	2978928
2016-05-16	6.55	6.72	6.53	6.70	2501613
2016-05-17	6.66	6.79	6.59	6.68	2493657
2016-05-18	6.62	6.74	6.60	6.65	3492916
2016-05-19	6.59	6.72	6.53	6.69	4417103
2016-05-20	6.70	6.84	6.70	6.81	3974538
2016-05-23	6.85	6.98	6.82	6.92	3060171
2016-05-24	6.86	6.97	6.84	6.94	3067589
2016-05-25	6.96	7.17	6.95	7.16	4176111
2016-05-26	7.14	7.21	7.10	7.17	3138352
2016-05-27	7.12	7.29	7.12	7.23	3009398
2016-05-31	7.19	7.32	7.14	7.27	4592623
2016-06-01	7.22	7.30	7.20	7.25	3125553
2016-06-02	7.21	7.33	7.21	7.31	2450779
2016-06-03	7.30	7.34	7.16	7.26	3379897
2016-06-06	7.27	7.43	7.26	7.40	2777981
2016-06-07	7.37	7.47	7.37	7.43	3000881
2016-06-08	7.43	7.49	7.38	7.42	2775660
2016-06-09	7.38	7.38	7.26	7.35	3525217
2016-06-10	7.26	7.33	6.96	7.00	5719215
2016-06-13	6.97	7.04	6.89	6.91	2560032
2016-06-14	6.88	6.99	6.80	6.86	2350292
2016-06-15	6.87	6.97	6.83	6.84	2496107
2016-06-16	6.73	6.92	6.67	6.91	3027388
2016-06-17	6.90	7.07	6.90	7.01	4110750
2016-06-20	7.11	7.19	7.04	7.06	4664612
2016-06-21	7.08	7.13	7.03	7.05	3859036
2016-06-22	7.04	7.13	6.72	6.74	8202605
2016-06-23	6.99	7.05	6.78	7.00	10006036
2016-06-24	6.65	6.82	6.62	6.67	6313524
2016-06-27	6.56	6.60	6.23	6.29	6206116
2016-06-28	6.40	6.52	6.36	6.48	4464516
2016-06-29	6.50	6.67	6.50	6.64	3547421
2016-06-30	6.69	6.73	6.57	6.71	2880113
2016-07-01	6.74	6.84	6.72	6.76	2252534
2016-07-05	6.75	6.82	6.52	6.54	3416880
2016-07-06	6.50	6.55	6.35	6.52	3137791
2016-07-07	6.53	6.63	6.46	6.50	2980081
2016-07-08	6.55	6.69	6.51	6.66	3373665
2016-07-11	6.66	6.77	6.65	6.69	2946912
2016-07-12	6.73	6.81	6.70	6.76	2745242
2016-07-13	6.77	6.80	6.64	6.69	2724993
2016-07-14	6.75	6.78	6.63	6.69	2560314
2016-07-15	6.69	6.71	6.57	6.65	3923821
2016-07-18	6.67	6.76	6.60	6.73	2522728
2016-07-19	6.72	6.72	6.59	6.67	3752796
2016-07-20	6.70	6.77	6.64	6.76	6245582
2016-07-21	6.74	6.90	6.74	6.84	5269452
2016-07-22	6.83	6.91	6.83	6.88	2355331
2016-07-25	6.89	7.08	6.88	7.08	5323245
2016-07-26	7.05	7.30	7.05	7.23	6293952
2016-07-27	7.27	7.58	7.27	7.58	7812655
2016-07-28	7.53	7.74	7.50	7.62	6759726
2016-07-29	7.64	7.70	7.50	7.60	4967975
2016-08-01	7.58	7.92	7.57	7.91	6286465
2016-08-02	7.86	7.92	7.66	7.71	6802039
2016-08-03	7.67	7.79	7.64	7.78	6087837
2016-08-04	7.75	7.86	7.73	7.76	2813624
2016-08-05	7.66	7.82	7.62	7.75	2907036
2016-08-08	7.75	7.83	7.70	7.81	3420102
2016-08-09	7.83	7.85	7.75	7.76	3158499
2016-08-10	7.79	7.85	7.75	7.83	4351786
2016-08-11	7.83	7.96	7.82	7.88	2778219
2016-08-12	8.06	8.22	8.00	8.08	10475628
2016-08-15	8.15	8.26	8.13	8.17	5322169
2016-08-16	8.17	8.30	8.13	8.23	3243448
2016-08-17	8.20	8.29	8.18	8.23	3294883
2016-08-18	8.27	8.27	8.13	8.16	5724363
2016-08-19	8.16	8.16	7.99	8.03	2542779
2016-08-22	7.98	8.04	7.92	8.02	2991400
2016-08-23	7.94	8.12	7.94	8.00	1928783
2016-08-24	8.03	8.03	7.85	7.94	3688824
2016-08-25	7.85	8.02	7.84	7.98	2776698
2016-08-26	7.93	8.09	7.90	7.97	2429212
2016-08-29	7.96	8.04	7.90	7.92	2091119
2016-08-30	7.89	8.00	7.83	7.87	3011749
2016-08-31	7.84	7.84	7.58	7.59	4109057
2016-09-01	7.59	7.66	7.55	7.61	2032096
2016-09-02	7.66	7.77	7.62	7.70	1894226
2016-09-06	7.73	7.77	7.64	7.69	1548181
2016-09-07	7.71	7.75	7.62	7.68	2137994
2016-09-08	7.62	7.75	7.58	7.63	2896073
2016-09-09	7.59	7.64	7.44	7.57	5149706
2016-09-12	7.55	7.63	7.45	7.60	3003319
2016-09-13	7.59	7.63	7.24	7.26	4815315
2016-09-14	7.23	7.33	7.17	7.22	2764639
2016-09-15	7.20	7.28	7.15	7.24	2714061
2016-09-16	7.18	7.29	7.16	7.21	2843326
2016-09-19	7.29	7.47	7.28	7.35	2872636
2016-09-20	7.39	7.58	7.33	7.55	3708450
2016-09-21	7.58	7.79	7.58	7.77	3715229
2016-09-22	7.86	7.92	7.78	7.89	3533846
2016-09-23	7.86	8.02	7.86	7.91	2522841
2016-09-26	7.87	7.97	7.77	7.82	4531085
2016-09-27	7.83	7.94	7.80	7.88	4510212
2016-09-28	8.16	8.46	8.06	8.33	23407251
2016-09-29	8.27	8.36	7.88	7.94	11351190
2016-09-30	7.97	8.05	7.88	7.98	5706052
2016-10-03	7.94	8.02	7.84	7.85	3971235
2016-10-04	7.76	7.88	7.63	7.66	4476379
2016-10-05	7.70	7.73	7.63	7.66	3120009
2016-10-06	7.71	8.01	7.65	7.94	6948856
2016-10-07	7.92	7.98	7.80	7.86	2594781
2016-10-10	7.91	7.92	7.76	7.89	2323749
2016-10-11	7.87	7.89	7.65	7.67	3714128
2016-10-12	7.64	7.73	7.58	7.60	11443691
2016-10-13	7.50	7.56	7.41	7.47	2911572
2016-10-14	7.67	7.67	7.44	7.49	2597691
2016-10-17	7.51	7.55	7.34	7.37	2670565
2016-10-18	7.44	7.49	7.37	7.42	1746307
2016-10-19	7.43	7.55	7.39	7.46	2124593
2016-10-20	7.40	7.48	7.37	7.48	1766873
2016-10-21	7.43	7.48	7.37	7.37	2214932
2016-10-24	7.38	7.48	7.32	7.35	2080286
2016-10-25	7.41	7.41	7.26	7.27	2635789
2016-10-26	7.28	7.37	7.21	7.26	3072369
2016-10-27	7.27	7.28	7.14	7.14	2976999
2016-10-28	7.11	7.27	7.08	7.09	3730424
2016-10-31	7.08	7.11	7.00	7.05	2355122
2016-11-01	7.20	7.25	6.98	7.07	4207361
2016-11-02	7.04	7.15	7.00	7.02	2870901
2016-11-03	7.05	7.07	6.95	7.00	2235314
2016-11-04	6.99	7.07	6.95	6.97	2120803
2016-11-07	7.06	7.15	7.02	7.06	2212314
2016-11-08	7.07	7.12	6.98	7.11	2113832
2016-11-09	6.93	7.17	6.93	7.15	4343532
2016-11-10	7.09	7.22	6.99	7.17	4420385
2016-11-11	7.14	7.28	7.07	7.27	3203710
2016-11-14	7.31	7.43	7.23	7.30	6452458
2016-11-15	7.34	7.53	7.29	7.52	4000260
2016-11-16	7.48	7.83	7.47	7.56	8154140
2016-11-17	7.57	7.59	7.42	7.49	3036899
2016-11-18	7.45	7.59	7.45	7.57	3391379
2016-11-21	7.58	7.68	7.52	7.59	6259305
2016-11-22	7.57	7.62	7.50	7.60	7049728
2016-11-23	7.53	7.60	7.47	7.47	3371634
2016-11-25	7.45	7.56	7.44	7.49	2293533
2016-11-28	7.50	7.52	7.42	7.46	3190175
2016-11-29	7.43	7.51	7.36	7.44	4125752
2016-11-30	7.50	7.74	7.44	7.71	6559544
2016-12-01	7.75	7.77	7.48	7.52	6980829
2016-12-02	7.55	7.61	7.49	7.59	4588578
2016-12-05	7.60	7.68	7.55	7.62	3343105
2016-12-06	7.63	7.64	7.52	7.57	2068373
2016-12-07	7.56	7.65	7.53	7.63	1974454
2016-12-08	7.68	7.93	7.64	7.83	5326169
2016-12-09	7.89	7.93	7.76	7.81	3247210
2016-12-12	7.79	7.87	7.74	7.76	2806129
2016-12-13	7.79	7.93	7.79	7.83	4457105
2016-12-14	7.81	7.89	7.68	7.70	4405974
2016-12-15	7.64	7.74	7.56	7.63	6048037
2016-12-16	7.68	7.68	7.54	7.58	4646005
2016-12-19	7.56	7.84	7.56	7.71	8570705
2016-12-20	7.84	8.05	7.48	7.50	17447800
2016-12-21	7.52	7.55	7.27	7.30	7350826
2016-12-22	7.27	7.30	6.97	7.17	14925037
2016-12-23	7.10	7.19	7.01	7.02	8968401
2016-12-27	7.08	7.19	7.04	7.08	9803904
2016-12-28	7.07	7.12	6.97	7.00	8734277
2016-12-29	7.01	7.07	6.92	6.95	8765941
2016-12-30	6.95	7.00	6.86	6.89	12521806
2017-01-03	6.93	7.01	6.86	6.96	4902996
2017-01-04	7.04	7.15	7.00	7.11	4256064
2017-01-05	7.13	7.24	7.09	7.12	3259366
2017-01-06	7.11	7.16	7.04	7.16	3897998
2017-01-09	7.15	7.19	7.07	7.12	2898505
2017-01-10	7.16	7.20	7.11	7.12	2137015
2017-01-11	7.15	7.24	7.09	7.22	2999805
2017-01-12	7.21	7.25	7.10	7.23	3030235
2017-01-13	7.22	7.35	7.21	7.27	2803705
2017-01-17	7.30	7.30	7.13	7.16	3401218
2017-01-18	7.11	7.22	7.11	7.21	3149397
2017-01-19	7.13	7.28	7.09	7.10	4403937
2017-01-20	7.11	7.22	7.10	7.13	2073894
2017-01-23	7.10	7.14	7.02	7.13	2094109
2017-01-24	7.13	7.24	7.12	7.21	2790357
2017-01-25	7.24	7.33	7.24	7.32	3774745
2017-01-26	7.30	7.35	7.24	7.31	2328028
2017-01-27	7.31	7.35	7.19	7.19	2121436
2017-01-30	7.19	7.22	6.99	7.05	4134979
2017-01-31	7.05	7.11	6.98	7.06	3452267
2017-02-01	7.08	7.08	7.00	7.00	3431131
2017-02-02	6.98	7.08	6.97	7.00	3013249
2017-02-03	6.98	7.06	6.96	7.00	2654005
2017-02-06	6.98	7.04	6.97	7.01	2392656
2017-02-07	7.01	7.15	7.01	7.14	3216997
2017-02-08	7.18	7.31	7.12	7.23	4354628
2017-02-09	7.25	7.34	7.25	7.30	2818342
2017-02-10	7.30	7.39	7.28	7.38	2346042
2017-02-13	7.39	7.47	7.35	7.39	2194611
2017-02-14	7.39	7.39	7.31	7.35	1454332
2017-02-15	7.31	7.44	7.31	7.40	2411197
2017-02-16	7.40	7.43	7.35	7.35	2784321
2017-02-17	7.29	7.50	7.26	7.49	4072245
2017-02-21	7.46	7.52	7.29	7.32	4387507
2017-02-22	7.28	7.34	7.20	7.24	2230376
2017-02-23	7.27	7.29	7.15	7.16	1648528
2017-02-24	7.15	7.16	7.04	7.08	2544506
2017-02-27	7.10	7.12	6.99	7.10	6759407
2017-02-28	7.10	7.11	6.93	6.96	8271951
2017-03-01	7.00	7.01	6.89	6.89	7049047
2017-03-02	6.89	7.01	6.88	6.89	5221190
2017-03-03	6.90	6.99	6.81	6.88	3198461
2017-03-06	6.81	6.86	6.69	6.76	6234580
2017-03-07	6.75	6.87	6.72	6.77	3167781
2017-03-08	6.78	6.81	6.66	6.68	2809368
2017-03-09	6.65	6.80	6.65	6.79	3257170
2017-03-10	6.81	6.84	6.76	6.84	1826990
2017-03-13	6.85	7.03	6.81	7.02	4087454
2017-03-14	7.05	7.07	6.95	7.04	4203032
2017-03-15	7.06	7.18	7.01	7.14	3515901
2017-03-16	7.15	7.20	7.11	7.17	1568202
2017-03-17	7.20	7.23	7.15	7.15	2165501
2017-03-20	7.16	7.20	7.06	7.20	2602203
2017-03-21	7.21	7.28	7.00	7.01	3656819
2017-03-22	7.00	7.05	6.90	7.04	2129573
2017-03-23	7.04	7.14	6.98	7.11	2352426
2017-03-24	7.15	7.17	7.01	7.07	2654515
2017-03-27	6.97	7.09	6.95	7.09	2993227
2017-03-28	7.07	7.10	7.00	7.03	3253934
2017-03-29	7.03	7.08	6.98	7.01	5652839
2017-03-30	7.02	7.05	6.83	6.95	9142257
2017-03-31	7.53	8.08	7.47	7.75	53837350
2017-04-03	7.88	7.89	7.52	7.80	15657961
2017-04-04	7.75	8.20	7.72	8.07	16773334
2017-04-05	8.10	8.12	7.92	7.92	11054914
2017-04-06	7.94	8.00	7.87	7.92	6287261
2017-04-07	7.91	7.97	7.81	7.81	5864887
2017-04-10	7.85	7.86	7.71	7.71	3800044
2017-04-11	7.68	7.70	7.51	7.70	6422667
2017-04-12	9.09	9.19	8.80	8.93	48748887
2017-04-13	8.95	8.95	8.60	8.64	14637083
2017-04-17	8.70	8.82	8.67	8.77	6078150
2017-04-18	8.68	8.77	8.63	8.73	8169013
2017-04-19	8.71	9.04	8.71	8.93	9211003
2017-04-20	8.95	9.13	8.88	9.10	12430541
2017-04-21	9.11	9.15	9.05	9.08	8666767
2017-04-24	9.15	9.30	9.14	9.29	11215986
2017-04-25	9.24	9.33	9.15	9.19	13183008
2017-04-26	9.18	9.24	9.10	9.20	7981272
2017-04-27	9.25	9.32	9.17	9.32	5899079
2017-04-28	9.29	9.37	9.15	9.34	7272366
2017-05-01	9.34	9.41	9.31	9.32	4174950
2017-05-02	9.31	9.35	9.25	9.27	3568532
2017-05-03	9.22	9.35	9.20	9.27	3165296
2017-05-04	9.26	9.31	9.19	9.25	3042411
2017-05-05	9.23	9.50	9.23	9.49	4147514
2017-05-08	9.50	9.60	9.40	9.40	3529262
2017-05-09	9.44	9.50	9.40	9.47	2906350
2017-05-10	9.47	9.56	9.44	9.52	2503774
2017-05-11	9.45	9.49	9.37	9.38	2232875
2017-05-12	9.35	9.38	9.24	9.35	2274640
2017-05-15	9.45	9.78	9.45	9.63	6920993
2017-05-16	9.67	10.41	9.65	10.18	19818620
2017-05-17	10.04	10.25	10.01	10.10	13326851
2017-05-18	10.09	10.28	9.95	10.11	6684260
2017-05-19	10.21	10.42	10.09	10.38	6777929
2017-05-22	10.43	11.38	10.40	11.32	22139852
2017-05-23	11.28	11.39	11.10	11.30	16322456
2017-05-24	11.39	11.39	11.01	11.09	7253110
2017-05-25	11.16	11.37	11.04	11.22	8826689
2017-05-26	11.43	11.55	11.07	11.11	10412970
2017-05-30	10.83	10.96	10.52	10.61	11583883
2017-05-31	10.65	10.73	10.44	10.57	6540859
2017-06-01	10.66	11.74	10.65	11.39	36840579
2017-06-02	11.46	11.48	10.90	11.29	22925270
2017-06-05	11.36	11.44	11.07	11.15	10889287
2017-06-06	11.03	11.29	10.98	11.15	8152070
2017-06-07	11.19	11.34	11.00	11.04	8397900
2017-06-08	11.05	11.19	10.97	11.17	5748308
2017-06-09	11.27	11.63	10.78	11.03	16248432
2017-06-12	11.09	11.09	10.56	10.60	12574821
2017-06-13	10.71	10.86	10.59	10.84	5072176
2017-06-14	10.93	10.93	10.45	10.57	5495805
2017-06-15	10.45	10.54	10.34	10.54	5037628
2017-06-16	10.50	10.66	10.44	10.53	4634044
2017-06-19	10.63	10.83	10.59	10.74	5546177
2017-06-20	10.76	10.87	10.65	10.73	4175259
2017-06-21	10.78	10.79	10.52	10.65	7015445
2017-06-22	10.72	11.14	10.46	11.06	17369972
2017-06-23	10.21	10.27	9.62	9.71	39609765
2017-06-26	9.60	10.32	9.52	10.27	19926162
2017-06-27	10.10	10.42	9.97	9.99	12184147
2017-06-28	10.08	10.30	10.04	10.23	7327706
2017-06-29	10.22	10.23	9.90	10.00	7917177
2017-06-30	10.08	10.08	9.80	9.99	5770312
2017-07-03	9.98	10.11	9.90	9.91	2265504
2017-07-05	9.90	9.90	9.69	9.90	6879483
2017-07-06	9.85	9.88	9.70	9.71	4121084
2017-07-07	9.73	9.93	9.73	9.90	4338427
2017-07-10	9.90	9.93	9.76	9.86	3455831
2017-07-11	9.85	9.95	9.79	9.94	3233592
2017-07-12	10.00	10.04	9.89	9.90	3879983
2017-07-13	9.88	9.96	9.82	9.89	2697712
2017-07-14	9.89	10.05	9.89	9.97	3349817
2017-07-17	10.00	10.00	9.86	9.94	2671935
2017-07-18	9.95	9.99	9.78	9.88	3216056
2017-07-19	9.93	10.24	9.82	10.14	6303268
2017-07-20	10.33	10.38	10.09	10.13	4864174
2017-07-21	10.13	10.17	10.00	10.04	3360739
2017-07-24	10.02	10.14	9.95	10.09	3129685
2017-07-25	10.06	10.07	9.85	9.98	5086960
2017-07-26	9.99	10.00	9.87	9.87	3888728
2017-07-27	9.89	9.91	9.57	9.74	4754712
2017-07-28	9.72	9.75	9.63	9.72	2904592
2017-07-31	9.69	9.78	9.37	9.38	5810558
2017-08-01	9.38	9.55	9.38	9.51	2668511
2017-08-02	9.49	9.60	9.38	9.50	2455298
2017-08-03	9.50	9.55	9.41	9.42	2346335
2017-08-04	9.45	9.47	9.32	9.44	2860782
2017-08-07	9.21	9.29	9.02	9.10	5968687
2017-08-08	9.15	9.17	8.97	9.03	4473828
2017-08-09	8.91	9.03	8.86	8.95	3349035
2017-08-10	8.86	8.95	8.70	8.73	4087375
2017-08-11	8.71	8.88	8.69	8.78	2997102
2017-08-14	8.83	9.00	8.79	8.95	2693518
2017-08-15	8.97	9.01	8.80	8.82	3952438
2017-08-16	8.90	8.92	8.81	8.83	3874903
2017-08-17	8.81	8.90	8.69	8.72	5143989
2017-08-18	8.74	8.77	8.63	8.68	4295940
2017-08-21	8.62	8.68	8.47	8.58	5013417
2017-08-22	8.67	8.89	8.67	8.79	3311830
2017-08-23	8.75	8.85	8.73	8.83	1822445
2017-08-24	8.89	8.99	8.81	8.95	2581728
2017-08-25	8.96	9.03	8.90	8.99	3514502
2017-08-28	8.98	9.02	8.85	8.99	2228112
2017-08-29	8.92	9.07	8.85	9.03	3492221
2017-08-30	9.04	9.11	9.00	9.07	4106592
2017-08-31	9.09	9.30	9.07	9.27	3091594
2017-09-01	9.33	9.33	9.16	9.18	3625991
2017-09-05	9.07	9.10	8.89	9.01	3550281
2017-09-06	9.01	9.15	8.97	9.06	2269183
2017-09-07	9.07	9.15	9.04	9.11	1699592
2017-09-08	9.10	9.12	9.00	9.01	1488794
2017-09-11	9.06	9.17	9.05	9.16	2221858
2017-09-12	9.10	9.32	9.03	9.28	2174975
2017-09-13	9.31	9.34	9.14	9.18	2803158
2017-09-14	9.13	9.31	9.09	9.27	1920399
2017-09-15	9.28	9.35	9.22	9.27	2952449
2017-09-18	9.30	9.35	9.24	9.26	2965953
2017-09-19	9.26	9.31	9.11	9.14	4285225
2017-09-20	9.15	9.95	9.07	9.85	22585595
2017-09-21	9.84	9.86	9.55	9.61	8270976
2017-09-22	9.58	9.63	9.12	9.13	13302082
2017-09-25	9.14	9.23	9.07	9.14	5663205
2017-09-26	9.18	9.25	9.11	9.14	3113333
2017-09-27	9.14	9.31	9.14	9.23	7518443
2017-09-28	9.88	10.83	9.78	10.47	48211333
2017-09-29	10.44	11.34	10.41	11.18	37658136
2017-10-02	11.13	11.52	11.07	11.34	17449732
2017-10-03	11.32	11.38	11.04	11.12	12461661
2017-10-04	11.00	11.14	10.91	11.08	8385624
2017-10-05	11.02	11.20	10.98	11.02	4402787
2017-10-06	11.05	11.11	10.95	11.07	3098392
2017-10-09	11.09	11.54	11.06	11.27	6470051
2017-10-10	11.32	11.49	11.26	11.34	6126902
2017-10-11	11.44	11.45	11.33	11.39	3804662
2017-10-12	11.47	11.55	11.34	11.49	4778447
2017-10-13	11.49	11.78	11.46	11.57	8264096
2017-10-16	11.77	11.77	11.35	11.37	4060268
2017-10-17	11.37	11.43	11.14	11.27	5184958
2017-10-18	11.26	11.35	11.24	11.25	2538792
2017-10-19	11.19	11.27	11.06	11.23	3166438
2017-10-20	11.18	11.25	11.07	11.12	4526355
2017-10-23	11.12	11.18	10.99	11.00	3626732
2017-10-24	11.01	11.10	10.97	11.02	3680538
2017-10-25	11.06	11.10	10.73	10.75	4471021
2017-10-26	10.75	10.80	10.67	10.74	2933254
2017-10-27	10.69	10.74	10.64	10.69	2554072
2017-10-30	10.67	11.09	10.65	11.09	4108635
2017-10-31	11.07	11.13	10.89	10.94	3399173
2017-11-01	10.97	11.04	10.77	10.78	2337597
2017-11-02	10.78	10.84	10.70	10.71	2097809
2017-11-03	10.77	11.12	10.65	10.95	6405159
2017-11-06	11.03	11.04	10.86	10.97	1884749
2017-11-07	10.92	10.99	10.77	10.83	2041342
2017-11-08	10.85	10.90	10.75	10.82	1443251
2017-11-09	10.80	10.84	10.69	10.76	1776745
2017-11-10	10.70	10.87	10.66	10.78	1804353
2017-11-13	10.72	10.77	10.64	10.69	2337339
2017-11-14	10.63	10.68	10.36	10.40	3468895
2017-11-15	10.31	10.37	10.06	10.33	5502971
2017-11-16	10.38	10.53	10.37	10.38	2125300
2017-11-17	10.39	10.41	10.20	10.30	2753234
2017-11-20	10.28	10.30	10.23	10.24	1704845
2017-11-21	10.24	10.67	10.24	10.54	4253681
2017-11-22	10.60	10.78	10.58	10.73	2865090
2017-11-24	10.70	10.80	10.70	10.79	1054860
2017-11-27	10.73	10.93	10.71	10.88	2203092
2017-11-28	10.87	11.04	10.87	10.93	2993615
2017-11-29	10.92	10.94	10.55	10.65	3238439
2017-11-30	10.69	10.82	10.63	10.77	2199145
2017-12-01	10.85	10.85	10.60	10.79	2876119
2017-12-04	10.82	10.90	10.44	10.44	3351538
2017-12-05	10.47	10.61	10.34	10.34	2838964
2017-12-06	10.33	10.33	10.13	10.21	3529059
2017-12-07	10.34	10.36	10.23	10.29	2352729
2017-12-08	10.33	10.37	10.22	10.25	2884583
2017-12-11	10.33	10.58	10.28	10.56	3513373
2017-12-12	10.59	10.68	10.46	10.66	3868141
2017-12-13	10.69	10.79	10.65	10.65	2967449
2017-12-14	10.70	10.83	10.62	10.67	2959504
2017-12-15	10.74	10.93	10.70	10.84	5425417
2017-12-18	10.92	11.20	10.84	10.94	6173708
2017-12-19	10.98	11.07	10.81	10.87	10480091
2017-12-20	11.62	12.36	11.58	12.17	29639601
2017-12-21	12.23	12.30	11.79	11.80	13246363
2017-12-22	11.73	11.81	11.56	11.60	4822623
2017-12-26	11.48	11.63	11.27	11.28	4165938
2017-12-27	11.31	11.40	11.20	11.22	3787822
2017-12-28	11.34	11.39	11.25	11.35	2608842
2017-12-29	11.41	11.43	11.16	11.17	2667266
2018-01-02	11.25	12.02	11.25	12.02	10455542
2018-01-03	12.76	13.56	12.51	13.53	23127419
2018-01-04	13.80	13.97	13.13	13.37	13856263
2018-01-05	13.60	14.10	13.45	13.83	15985808
2018-01-08	14.00	14.13	13.58	14.12	10456696
2018-01-09	14.22	14.55	14.13	14.40	10719815
2018-01-10	14.31	14.31	13.62	13.67	12157068
2018-01-11	13.70	13.70	13.33	13.45	11397790
2018-01-12	13.47	13.73	13.45	13.65	6310875
2018-01-16	14.37	14.55	13.55	13.81	16808432
2018-01-17	13.91	13.98	13.57	13.67	6052395
2018-01-18	13.59	13.61	13.25	13.25	7371726
2018-01-19	13.35	13.40	13.15	13.31	5073856
2018-01-22	13.26	13.37	13.14	13.28	4450120
2018-01-23	13.21	13.55	13.20	13.53	5436872
2018-01-24	13.60	13.64	13.13	13.25	4412086
2018-01-25	13.30	13.38	13.01	13.05	4384031
2018-01-26	13.10	13.53	13.05	13.43	4544459
2018-01-29	13.43	13.43	12.97	13.00	6721982
2018-01-30	12.85	12.94	12.56	12.58	9359234
2018-01-31	12.66	12.87	12.52	12.66	4796320
2018-02-01	12.62	12.98	12.62	12.90	6212720
2018-02-02	12.72	12.99	12.32	12.41	8448877
2018-02-05	12.20	12.41	11.82	11.86	7869788
2018-02-06	11.54	12.06	11.28	12.00	7600429
2018-02-07	11.91	12.04	11.66	11.75	4393995
2018-02-08	11.78	11.96	11.40	11.41	4987474
2018-02-09	11.51	11.74	11.11	11.61	6270848
2018-02-12	11.74	11.93	11.69	11.73	3913223
2018-02-13	11.67	11.81	11.62	11.77	2227871
2018-02-14	11.63	12.17	11.57	12.10	5068497
2018-02-15	12.18	12.33	11.89	12.12	3709773
2018-02-16	12.03	12.13	11.91	12.06	3374317
2018-02-20	11.96	12.21	11.91	12.11	2512270
2018-02-21	12.16	12.42	12.12	12.20	3699490
2018-02-22	12.22	12.28	11.87	11.91	3347783
2018-02-23	12.00	12.64	11.96	12.55	12075108
2018-02-26	12.62	12.67	12.38	12.58	4227060
2018-02-27	12.56	12.64	12.31	12.35	3582106
2018-02-28	12.44	12.45	12.13	12.14	3067689
2018-03-01	12.15	12.29	11.93	12.11	3975863
2018-03-02	11.92	12.39	11.76	12.36	3909644
2018-03-05	12.24	12.45	12.20	12.39	3350731
2018-03-06	12.52	12.56	12.33	12.44	3549812
2018-03-07	12.30	12.50	12.25	12.50	2918395
2018-03-08	12.53	13.19	12.47	12.89	9666001
2018-03-09	13.01	13.03	12.71	12.87	4633326
2018-03-12	12.93	13.04	12.79	12.82	3219946
2018-03-13	12.90	12.93	12.59	12.61	3248475
2018-03-14	12.72	12.86	12.65	12.80	3193353
2018-03-15	12.85	13.27	12.85	13.25	5907150
2018-03-16	13.26	13.30	12.92	12.95	4856660
2018-03-19	12.91	12.92	12.51	12.72	5098952
2018-03-20	13.30	13.38	12.99	13.08	8731975
2018-03-21	13.15	13.28	13.03	13.16	4859832
2018-03-22	13.06	13.20	12.79	12.82	7395177
2018-03-23	12.88	12.98	12.44	12.44	5244919
2018-03-26	12.66	13.09	12.56	13.09	5479301
2018-03-27	13.18	13.18	12.37	12.40	8945522
2018-03-28	12.96	12.99	12.12	12.20	13223049
2018-03-29	12.10	12.23	11.48	11.50	12367519
2018-04-02	11.36	11.42	10.67	10.72	12376236
2018-04-03	10.78	10.86	10.31	10.44	8092706
2018-04-04	10.20	10.56	10.06	10.53	7275326
2018-04-05	10.57	10.75	10.26	10.47	5768477
2018-04-06	10.31	10.49	10.05	10.19	5470643
2018-04-09	10.27	10.40	10.18	10.18	3948099
2018-04-10	10.37	10.68	10.27	10.63	7338354
2018-04-11	10.59	10.59	10.33	10.35	3647907
2018-04-12	10.40	10.62	10.36	10.54	3478378
2018-04-13	10.63	10.67	10.43	10.50	3735756
2018-04-16	10.56	10.58	10.41	10.51	2451315
2018-04-17	10.53	10.80	10.52	10.77	3519715
2018-04-18	10.81	10.84	10.63	10.79	2681601
2018-04-19	10.78	10.81	10.53	10.60	2656169
2018-04-20	10.56	10.71	10.54	10.63	2856978
2018-04-23	10.64	10.77	10.55	10.64	3068417
2018-04-24	10.65	10.78	10.28	10.40	4408207
2018-04-25	10.38	10.43	10.20	10.37	3441091
2018-04-26	10.40	10.55	10.38	10.55	2334041
2018-04-27	10.61	10.69	10.44	10.45	2149814
2018-04-30	10.46	10.59	10.43	10.47	2655812
2018-05-01	10.47	10.54	10.32	10.53	2112266
2018-05-02	10.51	11.01	10.49	10.85	6254634
2018-05-03	10.81	10.85	10.64	10.71	3371748
2018-05-04	10.64	10.89	10.61	10.84	2476277
2018-05-07	10.87	11.08	10.86	10.99	2627591
2018-05-08	11.00	11.15	10.86	11.12	2821284
2018-05-09	11.20	11.58	11.12	11.58	4903450
2018-05-10	11.68	11.88	11.54	11.88	4274707
2018-05-11	11.85	11.88	11.53	11.60	3899553
2018-05-14	11.64	11.79	11.60	11.62	3202931
2018-05-15	11.51	11.71	11.39	11.70	3133036
2018-05-16	11.74	11.76	11.60	11.61	1860649
2018-05-17	11.60	11.69	11.49	11.58	1870474
2018-05-18	11.52	11.60	11.51	11.54	1785934
2018-05-21	11.61	11.67	11.48	11.52	1225276
2018-05-22	11.60	11.65	11.56	11.59	1655803
2018-05-23	11.43	11.61	11.39	11.60	2268651
2018-05-24	11.53	11.60	11.45	11.57	1543720
2018-05-25	11.52	11.75	11.47	11.75	2418534
2018-05-29	11.66	11.90	11.61	11.73	3180114
2018-05-30	11.72	11.92	11.69	11.90	3009150
2018-05-31	11.88	12.03	11.83	11.83	3998767
2018-06-01	11.94	11.94	11.59	11.64	4041443
2018-06-04	11.66	11.92	11.65	11.91	3896956
2018-06-05	11.89	12.22	11.87	12.16	4193756
2018-06-06	12.27	12.54	12.21	12.54	4545226
2018-06-07	12.54	12.55	12.16	12.25	3593191
2018-06-08	12.20	12.20	12.04	12.10	2609028
2018-06-11	12.05	12.17	12.04	12.07	2690615
2018-06-12	12.10	12.47	12.04	12.33	4247188
2018-06-13	12.40	12.45	12.26	12.33	2223160
2018-06-14	12.37	12.39	12.19	12.22	1725607
2018-06-15	12.17	12.33	12.02	12.31	3681314
2018-06-18	12.19	12.28	12.07	12.20	2169818
2018-06-19	12.02	12.09	11.68	11.89	3277952
2018-06-20	11.88	12.07	11.80	11.90	3417343
2018-06-21	11.86	11.90	11.64	11.70	4294568
2018-06-22	12.02	12.10	10.49	10.68	17926826
2018-06-25	10.55	10.60	9.97	10.01	11728012
2018-06-26	10.08	10.18	9.72	10.12	10170498
2018-06-27	10.19	10.29	9.70	9.70	7780910
2018-06-28	9.76	9.83	9.52	9.76	6499651
2018-06-29	9.85	9.85	9.62	9.65	5423844
2018-07-02	9.58	10.04	9.51	9.96	4318513
2018-07-03	9.97	10.08	9.90	10.00	3160686
2018-07-05	10.09	10.09	9.78	9.80	5091077
2018-07-06	9.82	9.96	9.80	9.92	2727224
2018-07-09	9.97	10.07	9.86	10.04	3092808
2018-07-10	10.02	10.16	9.95	10.08	2630887
2018-07-11	9.96	10.02	9.86	9.88	2552139
2018-07-12	9.91	10.13	9.91	10.09	2979778
2018-07-13	10.10	10.22	10.08	10.20	2668833
2018-07-16	10.20	10.23	10.09	10.10	1791755
2018-07-17	10.01	10.15	9.91	10.11	2891265
2018-07-18	10.15	10.15	10.00	10.01	2194848
2018-07-19	9.93	10.47	9.88	10.33	14437047
2018-07-20	10.63	10.63	10.27	10.28	7461420
2018-07-23	10.38	10.44	10.05	10.39	5465125
2018-07-24	10.43	10.50	10.20	10.23	3729429
2018-07-25	10.30	10.35	10.06	10.32	3353695
2018-07-26	10.26	10.35	10.14	10.26	3542094
2018-07-27	10.30	10.30	9.96	9.99	4303633
2018-07-30	10.03	10.05	9.60	9.70	6168083
2018-07-31	9.72	9.89	9.46	9.81	5037958
2018-08-01	9.80	9.88	9.67	9.74	2643000
2018-08-02	9.65	10.04	9.64	10.01	3808961
2018-08-03	10.03	10.08	9.83	10.07	3763697
2018-08-06	10.10	10.22	10.05	10.19	2417934
2018-08-07	10.18	10.29	9.78	9.85	6670151
2018-08-08	9.87	10.35	9.86	10.32	5291702
2018-08-09	10.33	10.52	10.30	10.46	3898895
2018-08-10	10.36	10.38	10.20	10.30	3731971
2018-08-13	10.32	10.47	10.26	10.29	2976990
2018-08-14	10.39	10.40	10.16	10.22	1879601
2018-08-15	10.10	10.19	9.90	9.95	3612911
2018-08-16	10.00	10.16	9.98	10.08	2018560
2018-08-17	10.12	10.12	9.88	10.07	2554952
2018-08-20	10.07	10.17	10.04	10.14	2599763
2018-08-21	10.15	10.29	10.07	10.12	2317330
2018-08-22	10.09	10.25	10.06	10.17	2676717
2018-08-23	10.13	10.44	10.10	10.26	4653648
2018-08-24	10.39	10.65	10.30	10.60	5284961
2018-08-27	10.75	10.81	10.60	10.78	6418453
2018-08-28	10.86	11.00	10.75	10.94	4236526
2018-08-29	10.97	11.04	10.73	10.82	4151089
2018-08-30	10.75	10.78	10.56	10.60	2673728
2018-08-31	10.54	10.70	10.52	10.67	2870332
2018-09-04	10.55	10.65	10.43	10.64	2750266
2018-09-05	10.61	10.63	9.96	9.97	5702358
2018-09-06	10.00	10.10	9.78	9.85	4271725
2018-09-07	9.81	10.10	9.67	10.02	2966410
2018-09-10	10.10	10.12	9.92	9.97	3339991
2018-09-11	9.91	10.30	9.90	10.30	2679028
2018-09-12	10.30	10.36	10.12	10.28	2543866
2018-09-13	10.34	10.45	10.23	10.26	2316909
2018-09-14	10.28	10.39	10.21	10.30	2520445
2018-09-17	10.16	10.35	10.08	10.11	2787620
2018-09-18	10.13	10.31	10.12	10.26	2325349
2018-09-19	10.24	10.29	10.13	10.21	2068307
2018-09-20	10.23	10.38	10.17	10.34	4302426
2018-09-21	10.34	10.44	10.29	10.41	3544491
2018-09-24	10.40	10.50	10.27	10.42	2893661
2018-09-25	10.41	10.61	10.40	10.40	2547504
2018-09-26	10.35	10.44	10.25	10.32	2410258
2018-09-27	10.35	10.35	10.14	10.19	4319208
2018-09-28	10.43	12.00	10.43	11.38	31223669
2018-10-01	11.47	11.75	10.81	10.83	11002705
2018-10-02	10.82	10.94	10.35	10.36	7071802
2018-10-03	10.38	10.63	10.17	10.56	5580812
2018-10-04	10.50	10.51	10.22	10.26	4392009
2018-10-05	10.21	10.33	9.88	10.02	6416206
2018-10-08	9.93	10.15	9.84	9.94	4739570
2018-10-09	9.89	10.01	9.70	9.76	4764975
2018-10-10	9.69	9.70	9.25	9.25	7860418
2018-10-11	9.18	9.80	9.14	9.51	9698856
2018-10-12	9.79	9.82	9.45	9.60	4313466
2018-10-15	9.56	9.57	9.35	9.47	3682512
2018-10-16	9.57	9.79	9.54	9.77	3276999
2018-10-17	9.72	9.79	9.56	9.74	2505204
2018-10-18	9.64	9.89	9.57	9.61	2973133
2018-10-19	9.67	9.73	9.32	9.32	3572749
2018-10-22	9.37	9.59	9.32	9.47	3084573
2018-10-23	9.28	9.45	9.09	9.36	4176328
2018-10-24	9.34	9.40	8.83	8.83	4845154
2018-10-25	8.94	9.21	8.92	9.14	3547766
2018-10-26	8.92	9.19	8.71	8.96	5331734
2018-10-29	9.12	9.27	8.63	8.81	4180969
2018-10-30	8.81	9.06	8.75	9.02	3690029
2018-10-31	9.18	9.30	9.11	9.25	2895972
2018-11-01	9.26	9.54	9.19	9.53	3060647
2018-11-02	9.53	9.54	9.21	9.37	2744225
2018-11-05	9.33	9.37	9.18	9.34	2155238
2018-11-06	9.34	9.47	9.30	9.44	2518129
2018-11-07	9.56	9.75	9.51	9.63	4723958
2018-11-08	9.61	9.71	9.54	9.57	3531735
2018-11-09	9.52	9.52	9.16	9.30	3907648
2018-11-12	9.24	9.29	8.91	8.96	3146946
2018-11-13	9.00	9.12	8.90	8.96	3261293
2018-11-14	9.06	9.15	8.81	8.84	4715099
2018-11-15	8.80	8.92	8.76	8.86	5211890
2018-11-16	8.88	9.12	8.84	8.97	8728240
2018-11-19	9.09	9.15	8.57	8.59	8346669
2018-11-20	8.46	8.86	8.23	8.66	6947825
2018-11-21	8.78	8.92	8.73	8.78	3099127
2018-11-23	8.70	8.83	8.66	8.67	1305177
2018-11-26	8.80	8.99	8.74	8.94	2096662
2018-11-27	8.84	8.98	8.80	8.86	1814502
2018-11-28	8.94	8.97	8.66	8.91	3453781
2018-11-29	8.90	8.99	8.73	8.80	2281134
2018-11-30	8.80	8.87	8.72	8.79	4204075
2018-12-03	8.97	9.00	8.73	8.84	2721100
2018-12-04	8.75	8.86	8.37	8.41	4337072
2018-12-06	8.25	8.36	8.06	8.26	5178449
2018-12-07	8.27	8.38	7.96	8.00	3260478
2018-12-10	7.95	8.12	7.85	7.90	4613313
2018-12-11	8.00	8.09	7.86	7.86	4858668
2018-12-12	7.95	8.15	7.95	7.97	3725662
2018-12-13	8.00	8.10	7.69	7.71	4038173
2018-12-14	7.60	7.81	7.55	7.60	4439452
2018-12-17	7.56	7.65	7.44	7.44	5395703
2018-12-18	7.50	7.66	7.46	7.47	6252818
2018-12-19	7.50	7.69	7.34	7.35	5791508
2018-12-20	7.49	8.04	7.35	7.55	10640513
2018-12-21	7.60	7.66	6.85	6.91	16983377
2018-12-24	6.70	6.94	6.57	6.77	5563685
2018-12-26	6.79	7.00	6.62	7.00	6003834
2018-12-27	6.85	7.12	6.81	7.05	6551088
2018-12-28	7.06	7.27	6.97	7.16	4154172
2018-12-31	7.21	7.29	7.02	7.11	4011255
2019-01-02	7.00	7.20	6.93	7.11	3379110
2019-01-03	7.02	7.06	6.87	6.88	3692499
2019-01-04	7.09	7.25	6.98	7.23	3823470
2019-01-07	7.32	7.46	7.22	7.43	4308757
2019-01-08	7.53	7.60	7.35	7.41	3960928
2019-01-09	7.44	7.51	7.38	7.47	3317152
2019-01-10	7.40	7.54	7.33	7.52	2404847
2019-01-11	7.49	7.65	7.48	7.57	2314317
2019-01-14	7.52	7.57	7.44	7.49	2442073
2019-01-15	7.50	7.56	7.45	7.53	1779450
2019-01-16	7.54	7.71	7.52	7.66	3010222
2019-01-17	7.65	7.70	7.57	7.69	2543406
2019-01-18	7.75	7.91	7.74	7.86	3814752
2019-01-22	7.79	7.88	7.57	7.60	3171740
2019-01-23	7.63	7.79	7.62	7.72	2077542
2019-01-24	7.75	7.85	7.73	7.77	1932888
2019-01-25	7.87	8.10	7.82	8.10	2664417
2019-01-28	8.05	8.09	7.96	8.01	2327112
2019-01-29	8.05	8.10	7.91	7.96	2278175
2019-01-30	8.04	8.13	7.92	8.13	2217723
2019-01-31	8.11	8.18	8.02	8.07	2446507
2019-02-01	8.10	8.15	8.02	8.11	2055823
2019-02-04	8.12	8.25	8.10	8.22	1961534
2019-02-05	8.25	8.38	8.25	8.34	1934700
2019-02-06	8.31	8.37	8.26	8.31	2436299
2019-02-07	8.23	8.25	8.08	8.10	2714846
2019-02-08	8.05	8.19	8.03	8.11	2044935
2019-02-11	8.13	8.27	8.09	8.26	2947397
2019-02-12	8.31	8.49	8.31	8.42	2835327
2019-02-13	8.46	8.53	8.44	8.49	2690383
2019-02-14	8.44	8.53	8.37	8.49	1903583
2019-02-15	8.58	8.72	8.52	8.70	2451937
2019-02-19	8.74	8.77	8.69	8.74	2377983
2019-02-20	8.75	8.78	8.46	8.52	3483880
2019-02-21	8.50	8.54	8.36	8.37	3484717
2019-02-22	8.42	8.69	8.42	8.63	2820821
2019-02-25	8.68	8.81	8.67	8.75	2980900
2019-02-26	8.70	8.73	8.59	8.67	2336725
2019-02-27	8.67	8.72	8.56	8.68	1872924
2019-02-28	8.67	8.71	8.59	8.70	2429022
2019-03-01	8.71	8.83	8.68	8.79	3245355
2019-03-04	8.80	8.91	8.58	8.74	2786940
2019-03-05	8.73	8.79	8.68	8.71	1520179
2019-03-06	8.72	9.15	8.62	9.08	10410172
2019-03-07	9.13	9.13	8.75	9.02	8034168
2019-03-08	8.91	9.23	8.85	9.18	6375365
2019-03-11	9.20	9.35	9.15	9.26	3562287
2019-03-12	9.30	9.55	9.28	9.43	4094266
2019-03-13	9.50	9.60	9.43	9.44	4027669
2019-03-14	9.43	9.45	9.29	9.36	3283866
2019-03-15	9.37	9.50	9.28	9.42	4877045
2019-03-18	9.42	9.50	9.29	9.40	2421145
2019-03-19	9.47	9.52	9.33	9.36	2423832
2019-03-20	9.33	9.47	9.26	9.37	1988145
2019-03-21	9.37	9.45	9.31	9.36	3960793
2019-03-22	9.32	9.35	9.02	9.02	3845074
2019-03-25	9.00	9.01	8.75	8.83	6151714
2019-03-26	8.88	8.95	8.75	8.82	4841609
2019-03-27	8.79	8.88	8.62	8.76	3727478
2019-03-28	8.78	8.89	8.66	8.88	5875835
2019-03-29	9.87	10.29	9.79	10.09	33931116
2019-04-01	10.22	10.23	9.57	9.62	14614837
2019-04-02	9.58	9.75	9.51	9.60	5575273
2019-04-03	9.63	9.71	9.55	9.58	5199722
2019-04-04	9.57	9.62	9.30	9.31	5779038
2019-04-05	9.32	9.42	9.20	9.32	4202888
2019-04-08	9.32	9.38	9.11	9.36	3406448
2019-04-09	9.33	9.43	9.28	9.31	2557669
2019-04-10	9.31	9.38	9.28	9.30	2439449
2019-04-11	9.32	9.42	9.30	9.37	4456857
2019-04-12	9.45	9.47	9.25	9.27	2994163
2019-04-15	9.30	9.32	9.14	9.20	2306578
2019-04-16	9.25	9.41	9.22	9.30	3414480
2019-04-17	9.38	9.38	9.18	9.21	2418977
2019-04-18	9.19	9.22	9.05	9.21	2759587
2019-04-22	9.17	9.27	9.11	9.26	2099745
2019-04-23	9.27	9.29	9.13	9.20	3462428
2019-04-24	9.19	9.19	8.90	8.91	3822391
2019-04-25	8.92	9.12	8.76	9.05	5801959
2019-04-26	9.10	9.21	9.05	9.19	4168055
2019-04-29	9.22	9.42	9.19	9.29	3155189
2019-04-30	9.30	9.40	9.13	9.18	3220949
2019-05-01	9.24	9.27	9.06	9.07	2674825
2019-05-02	9.12	9.32	9.09	9.22	3488661
2019-05-03	9.29	9.40	9.24	9.39	3373040
2019-05-06	9.15	9.27	9.09	9.16	3214614
2019-05-07	9.09	9.13	8.95	8.99	3844333
2019-05-08	8.97	9.05	8.91	8.93	2840401
2019-05-09	8.89	8.93	8.70	8.84	3160434
2019-05-10	8.82	8.87	8.61	8.83	3223544
2019-05-13	8.60	8.64	8.35	8.36	4145269
2019-05-14	8.43	8.52	8.39	8.47	2267988
2019-05-15	8.43	8.64	8.40	8.57	1930925
2019-05-16	8.57	8.70	8.53	8.63	2309662
2019-05-17	8.58	8.64	8.45	8.45	1991834
2019-05-20	8.38	8.39	8.11	8.19	3094813
2019-05-21	8.34	8.36	8.21	8.25	2023744
2019-05-22	8.18	8.34	8.15	8.31	1551706
2019-05-23	8.20	8.24	7.99	8.04	3076917
2019-05-24	8.10	8.12	7.99	8.07	1915599
2019-05-28	8.08	8.21	8.04	8.05	2619560
2019-05-29	8.01	8.02	7.90	7.90	3532734
2019-05-30	7.92	7.98	7.84	7.92	2697431
2019-05-31	7.84	7.88	7.79	7.85	3503522
2019-06-03	7.83	7.90	7.70	7.81	4590896
2019-06-04	7.92	8.04	7.86	8.04	3280273
2019-06-05	8.08	8.12	7.86	7.90	2555499
2019-06-06	7.90	7.93	7.79	7.84	2404783
2019-06-07	7.89	8.08	7.85	7.94	4909379
2019-06-10	8.00	8.04	7.91	7.92	3522493
2019-06-11	8.00	8.43	7.91	8.26	13651937
2019-06-12	8.21	8.90	8.20	8.73	18910243
2019-06-13	8.78	8.87	8.55	8.68	6134474
2019-06-14	8.62	8.64	8.40	8.55	3475970
2019-06-17	8.54	8.76	8.54	8.61	3772575
2019-06-18	8.65	8.76	8.64	8.72	3034487
2019-06-19	8.80	8.98	8.69	8.96	4420897
2019-06-20	9.04	9.09	8.60	8.64	7806824
2019-06-21	8.64	8.64	8.45	8.48	6088368
2019-06-24	8.50	8.60	8.43	8.47	4478929
2019-06-25	8.48	8.50	8.26	8.29	6918238
2019-06-26	8.30	8.33	7.45	7.56	16724815
2019-06-27	7.48	7.53	7.10	7.38	14707632
2019-06-28	7.31	7.52	7.31	7.46	8570932
2019-07-01	7.50	7.55	7.40	7.48	6442902
2019-07-02	7.45	7.48	7.37	7.45	5222823
2019-07-03	7.51	7.54	7.42	7.53	2348113
2019-07-05	7.45	7.50	7.39	7.41	5944145
2019-07-08	7.35	7.37	7.12	7.13	5343486
2019-07-09	7.10	7.37	7.09	7.25	6469389
2019-07-10	7.31	7.36	7.03	7.07	5995692
2019-07-11	7.12	7.13	7.00	7.10	4919122
2019-07-12	7.15	7.24	7.06	7.20	4348148
2019-07-15	7.22	7.26	7.13	7.19	3671639
2019-07-16	7.17	7.24	7.13	7.14	4423136
2019-07-17	7.16	7.18	7.08	7.10	4335990
2019-07-18	7.09	7.11	6.90	7.03	5054882
2019-07-19	7.08	7.14	7.02	7.08	4836642
2019-07-22	7.10	7.15	7.01	7.12	4787182
2019-07-23	7.13	7.23	7.11	7.23	4432434
2019-07-24	7.22	7.31	7.17	7.30	2088350
2019-07-25	7.30	7.33	7.19	7.22	2874304
2019-07-26	7.23	7.39	7.23	7.37	3079000
2019-07-29	7.39	7.40	7.23	7.34	2318710
2019-07-30	7.28	7.44	7.25	7.43	2989822
2019-07-31	7.44	7.45	7.20	7.30	2873192
2019-08-01	7.32	7.36	7.20	7.27	3384928
2019-08-02	7.22	7.23	7.06	7.14	3860988
2019-08-05	7.00	7.00	6.76	6.85	4187989
2019-08-06	6.93	7.08	6.73	6.78	3940305
2019-08-07	6.72	6.86	6.64	6.83	3736122
2019-08-08	6.89	7.07	6.84	7.06	2785634
2019-08-09	7.01	7.06	6.93	6.96	2392378
2019-08-12	6.97	6.97	6.82	6.84	1957228
2019-08-13	6.80	7.03	6.76	7.00	3082760
2019-08-14	6.85	6.86	6.75	6.75	2732058
2019-08-15	6.79	6.81	6.65	6.68	2562109
2019-08-16	6.75	6.93	6.73	6.85	2100254
2019-08-19	6.93	6.99	6.85	6.96	2358897
2019-08-20	6.91	6.94	6.81	6.89	2059584
2019-08-21	6.95	7.21	6.92	7.09	3676957
2019-08-22	7.11	7.12	6.96	7.04	3975935
2019-08-23	7.21	7.32	6.93	6.98	4401342
2019-08-26	7.01	7.06	6.81	6.86	2392251
2019-08-27	6.87	6.90	6.70	6.73	3218066
2019-08-28	6.70	6.83	6.64	6.81	2136324
2019-08-29	6.88	6.98	6.87	6.96	2360132
2019-08-30	7.00	7.01	6.85	6.87	2527010
2019-09-03	6.79	6.87	6.66	6.76	3742070
2019-09-04	6.82	6.95	6.80	6.91	3318821
2019-09-05	7.00	7.30	6.99	7.28	3912750
2019-09-06	7.31	7.34	7.17	7.19	2438123
2019-09-09	7.17	7.20	6.90	6.98	5898749
2019-09-10	6.93	7.16	6.89	7.15	3722099
2019-09-11	7.20	7.53	7.16	7.51	5609344
2019-09-12	7.52	7.53	7.33	7.41	4169237
2019-09-13	7.41	7.52	7.36	7.47	3828684
2019-09-16	7.46	7.76	7.46	7.59	6177887
2019-09-17	7.61	7.70	7.45	7.60	4521167
2019-09-18	7.60	7.63	7.45	7.52	3280288
2019-09-19	7.55	7.58	7.48	7.57	3041433
2019-09-20	7.55	7.64	7.50	7.54	3476762
2019-09-23	7.48	7.53	7.40	7.51	7008504
2019-09-24	6.31	6.37	5.73	5.81	37914681
2019-09-25	5.81	5.83	5.40	5.57	22070252
2019-09-26	5.62	5.62	5.38	5.45	14735703
2019-09-27	5.43	5.46	5.24	5.26	9830846
2019-09-30	5.26	5.36	5.10	5.25	10579389
2019-10-01	5.27	5.39	5.08	5.15	7894438
2019-10-02	5.08	5.08	4.95	5.02	8892441
2019-10-03	5.03	5.17	4.92	5.10	7565553
2019-10-04	5.12	5.19	5.07	5.16	4877459
2019-10-07	5.17	5.29	5.08	5.10	6862954
2019-10-08	5.08	5.08	4.88	4.89	7712581
2019-10-09	4.95	5.01	4.86	4.97	6783495
2019-10-10	4.95	5.15	4.95	5.06	6078152
2019-10-11	5.14	5.34	5.14	5.32	7209639
2019-10-14	5.28	5.30	5.17	5.22	3781005
2019-10-15	5.21	5.35	5.21	5.24	4490706
2019-10-16	5.23	5.25	5.08	5.11	5910901
2019-10-17	5.16	5.23	5.11	5.21	3481083
2019-10-18	5.21	5.22	5.01	5.08	2748357
2019-10-21	5.13	5.25	5.10	5.21	3649962
2019-10-22	5.23	5.24	5.13	5.15	2959992
2019-10-23	5.12	5.26	5.12	5.21	4294060
2019-10-24	5.21	5.28	5.13	5.17	4007076
2019-10-25	5.15	5.23	5.08	5.22	3552549
2019-10-28	5.25	5.33	5.22	5.29	3859782
2019-10-29	5.27	5.31	5.21	5.27	3103236
2019-10-30	5.43	5.49	5.23	5.29	4102382
2019-10-31	5.29	5.30	5.18	5.26	3578680
2019-11-01	5.29	5.50	5.24	5.49	5184823
2019-11-04	5.62	5.73	5.55	5.61	6750937
2019-11-05	5.59	5.66	5.51	5.53	4287168
2019-11-06	5.53	5.58	5.49	5.55	3074059
2019-11-07	5.57	5.64	5.51	5.53	3440662
2019-11-08	5.53	5.56	5.47	5.54	2870837
2019-11-11	5.50	5.58	5.48	5.56	2637507
2019-11-12	5.56	5.66	5.53	5.63	3437603
2019-11-13	5.60	5.64	5.47	5.52	3170776
2019-11-14	5.49	5.52	5.34	5.38	4144175
2019-11-15	5.38	5.48	5.31	5.48	2547096
2019-11-18	5.43	5.44	5.26	5.29	5001932
2019-11-19	5.32	5.43	5.27	5.35	4666351
2019-11-20	5.33	5.38	5.20	5.26	4996070
2019-11-21	5.27	5.38	5.23	5.34	6430295
2019-11-22	5.37	5.64	5.36	5.60	6477033
2019-11-25	5.59	5.66	5.46	5.48	4167253
2019-11-26	5.50	5.54	5.44	5.54	2962393
2019-11-27	5.54	5.63	5.53	5.60	3310966
2019-11-29	5.55	5.60	5.48	5.57	1471629
2019-12-02	5.57	5.57	5.41	5.50	2966661
2019-12-03	5.40	5.44	5.33	5.38	3175743
2019-12-04	5.42	5.48	5.39	5.42	3476679
2019-12-05	5.42	5.46	5.35	5.37	2620698
2019-12-06	5.37	5.42	5.35	5.41	3201729
2019-12-09	5.41	5.52	5.40	5.44	3315424
2019-12-10	5.41	5.47	5.34	5.38	3306008
2019-12-11	5.38	5.59	5.37	5.54	3895013
2019-12-12	5.52	5.70	5.52	5.67	7398702
2019-12-13	5.67	5.81	5.62	5.66	6248783
2019-12-16	5.72	5.78	5.69	5.72	5003385
2019-12-17	5.72	5.77	5.67	5.71	3622965
2019-12-18	5.73	5.75	5.64	5.65	5026038
2019-12-19	5.66	5.84	5.63	5.81	8082587
2019-12-20	6.08	6.54	6.06	6.53	26681682
2019-12-23	6.55	6.65	6.45	6.47	9957864
2019-12-24	6.47	6.53	6.34	6.36	4680436
2019-12-26	6.39	6.51	6.35	6.43	3682868
2019-12-27	6.43	6.50	6.38	6.45	5256293
2019-12-30	6.42	6.51	6.32	6.42	6037525
2019-12-31	6.42	6.52	6.39	6.42	5404489
2020-01-02	6.52	6.56	6.45	6.52	5349708
2020-01-03	6.39	6.55	6.39	6.46	3658480
2020-01-06	6.40	6.74	6.40	6.68	7890707
2020-01-07	6.76	6.83	6.60	6.66	6383751
2020-01-08	6.64	6.70	6.58	6.66	4983775
2020-01-09	6.70	6.73	6.60	6.64	3268212
2020-01-10	6.66	6.66	6.51	6.56	3390288
2020-01-13	6.59	6.67	6.51	6.67	3293320
2020-01-14	6.68	6.73	6.61	6.64	3558754
2020-01-15	6.64	6.81	6.62	6.73	4618166
2020-01-16	6.79	6.89	6.79	6.82	5093837
2020-01-17	6.85	6.87	6.69	6.73	3971647
2020-01-21	6.69	6.70	6.58	6.58	3229997
2020-01-22	6.58	6.70	6.58	6.63	2540740
2020-01-23	6.60	6.67	6.52	6.66	2659856
2020-01-24	6.71	6.76	6.55	6.59	3275317
2020-01-27	6.40	6.40	6.12	6.26	7277768
2020-01-28	6.31	6.43	6.29	6.41	2408726
2020-01-29	6.46	6.47	6.34	6.34	1906674
2020-01-30	6.26	6.32	6.16	6.24	3412360
2020-01-31	6.21	6.26	6.06	6.10	3795365
2020-02-03	6.13	6.23	6.09	6.21	3790705
2020-02-04	6.33	6.36	6.14	6.15	7154668
2020-02-05	6.19	6.30	6.17	6.20	5955841
2020-02-06	6.22	6.23	6.13	6.13	3650648
2020-02-07	6.10	6.15	6.02	6.02	4757846
2020-02-10	6.01	6.11	5.96	6.05	3873618
2020-02-11	6.10	6.21	6.06	6.19	6154985
2020-02-12	6.25	6.28	6.07	6.07	4635036
2020-02-13	6.04	6.05	5.95	6.00	3319459
2020-02-14	5.99	6.01	5.79	5.83	5093985
2020-02-18	5.86	6.24	5.84	6.09	13150626
2020-02-19	6.17	6.24	6.09	6.15	6265093
2020-02-20	6.15	6.23	6.06	6.16	4414264
2020-02-21	6.16	6.16	5.97	6.01	3272395
2020-02-24	5.72	5.78	5.65	5.76	5541683
2020-02-25	5.84	5.85	5.43	5.50	9081546
2020-02-26	5.49	5.65	5.47	5.47	6546410
2020-02-27	5.22	5.37	5.07	5.14	7885515
2020-02-28	4.97	5.17	4.95	5.17	7500200
2020-03-02	5.17	5.22	4.96	5.08	6395010
2020-03-03	5.08	5.13	4.87	4.93	6645110
2020-03-04	5.04	5.04	4.74	4.92	8415656
2020-03-05	4.78	4.85	4.63	4.67	7690564
2020-03-06	4.53	4.56	4.33	4.44	10202244
2020-03-09	3.95	4.09	3.77	3.85	13138991
2020-03-10	4.17	4.21	3.96	4.20	9966285
2020-03-11	4.10	4.28	4.02	4.16	13680830
2020-03-12	3.89	3.90	3.64	3.70	10503526
2020-03-13	3.93	4.39	3.63	4.38	11567855
2020-03-16	3.65	3.89	3.38	3.39	13485182
2020-03-17	3.50	3.51	2.84	2.90	18660401
2020-03-18	2.73	3.20	2.70	3.18	9992944
2020-03-19	3.08	3.35	3.00	3.26	6861250
2020-03-20	3.33	3.72	3.32	3.38	8340609
2020-03-23	3.35	3.56	3.25	3.44	6762626
2020-03-24	3.66	3.67	3.46	3.62	5548704
2020-03-25	3.71	3.98	3.52	3.76	6433885
2020-03-26	3.81	4.18	3.79	3.93	5852673
2020-03-27	3.75	3.87	3.68	3.81	3833627
2020-03-30	3.77	3.93	3.68	3.91	4092357
2020-03-31	3.99	4.27	3.98	4.13	7443025
2020-04-01	3.40	3.68	3.30	3.36	11581259
2020-04-02	3.31	3.52	3.19	3.23	9663751
2020-04-03	3.22	3.35	3.18	3.22	5268114
2020-04-06	3.30	3.53	3.25	3.48	10518059
2020-04-07	3.67	3.79	3.59	3.61	6674615
2020-04-08	3.73	3.88	3.64	3.84	6287587
2020-04-09	3.91	3.99	3.73	3.76	5733937
2020-04-13	3.77	3.88	3.66	3.86	6801189
2020-04-14	3.90	4.03	3.88	4.00	4396977
2020-04-15	3.86	3.87	3.70	3.70	4168948
2020-04-16	3.76	4.10	3.75	4.01	8747518
2020-04-17	4.17	4.29	4.11	4.27	7456606
2020-04-20	4.22	4.32	4.02	4.09	5220618
2020-04-21	4.00	4.15	3.91	3.92	4442001
2020-04-22	4.00	4.06	3.87	3.90	4220995
2020-04-23	3.98	4.13	3.91	4.01	4446305
2020-04-24	4.04	4.07	3.98	4.04	3716880
2020-04-27	4.09	4.26	4.04	4.26	4374350
2020-04-28	4.35	4.40	4.17	4.21	3509282
2020-04-29	4.32	4.43	4.26	4.37	4752616
2020-04-30	4.39	4.39	4.22	4.28	2819126
2020-05-01	4.15	4.19	3.97	4.07	5532259
2020-05-04	4.06	4.29	4.02	4.26	4808744
2020-05-05	4.35	4.41	4.26	4.27	4529384
2020-05-06	4.30	4.62	4.30	4.49	5931359
2020-05-07	4.63	4.74	4.50	4.60	6126711
2020-05-08	4.65	4.75	4.59	4.71	4837014
2020-05-11	4.62	4.68	4.53	4.58	3858857
2020-05-12	4.56	4.68	4.49	4.50	4234291
2020-05-13	4.49	4.60	4.35	4.46	7800722
2020-05-14	4.36	4.49	4.27	4.46	5701985
2020-05-15	4.39	4.49	4.37	4.42	3104406
2020-05-18	4.58	4.64	4.48	4.49	3880309
2020-05-19	4.51	4.60	4.46	4.49	3895942
2020-05-20	4.60	4.78	4.56	4.65	3835977
2020-05-21	4.64	4.69	4.50	4.54	3137206
2020-05-22	4.54	4.60	4.48	4.54	2244502
2020-05-26	4.70	4.80	4.62	4.64	5213600
2020-05-27	4.71	4.73	4.55	4.66	4856973
2020-05-28	4.67	4.72	4.58	4.58	3476945
2020-05-29	4.58	4.66	4.51	4.64	4071661
2020-06-01	4.64	4.99	4.59	4.92	17257045
2020-06-02	5.30	5.50	5.03	5.36	19723163
2020-06-03	5.38	5.43	5.16	5.21	5690854
2020-06-04	5.20	5.33	5.16	5.23	4554043
2020-06-05	5.34	5.56	5.31	5.47	5841965
2020-06-08	5.67	5.84	5.55	5.79	6199272
2020-06-09	5.72	5.73	5.49	5.61	3714656
2020-06-10	5.63	5.68	5.50	5.57	2857473
2020-06-11	5.26	5.33	5.02	5.03	5896497
2020-06-12	5.24	5.35	5.15	5.25	4118203
2020-06-15	5.07	5.08	4.91	4.99	6506659
2020-06-16	5.20	5.29	5.11	5.22	5589399
2020-06-17	5.30	5.36	5.09	5.10	3608088
2020-06-18	5.08	5.14	5.01	5.08	3764923
2020-06-19	5.14	5.16	4.95	5.06	8341747
2020-06-22	5.13	5.24	5.08	5.12	5146822
2020-06-23	5.18	5.24	5.08	5.10	4459683
2020-06-24	5.08	5.08	4.85	4.92	7844386
2020-06-25	4.63	4.89	4.61	4.85	7956484
2020-06-26	4.86	4.92	4.72	4.72	4769237
2020-06-29	4.76	4.84	4.65	4.80	4448689
2020-06-30	4.78	4.90	4.74	4.89	4433244
2020-07-01	4.85	4.85	4.73	4.78	3522810
2020-07-02	4.79	4.95	4.77	4.85	6370645
2020-07-06	4.93	5.08	4.92	5.02	4578880
2020-07-07	4.99	5.00	4.79	4.80	2831925
2020-07-08	4.80	4.87	4.74	4.84	2486568
2020-07-09	4.85	4.87	4.69	4.81	2714799
2020-07-10	4.77	4.81	4.70	4.73	2852055
2020-07-13	4.75	4.79	4.56	4.58	3526853
2020-07-14	4.55	4.61	4.45	4.58	3662843
2020-07-15	4.65	4.73	4.61	4.71	3575771
2020-07-16	4.65	4.69	4.57	4.65	2076326
2020-07-17	4.63	4.85	4.63	4.80	2793988
2020-07-20	4.82	5.03	4.82	4.99	3248585
2020-07-21	5.05	5.06	4.84	4.85	3337432
2020-07-22	4.80	4.90	4.77	4.79	2395528
2020-07-23	4.77	4.85	4.71	4.74	3280518
2020-07-24	4.68	4.70	4.60	4.65	3103727
2020-07-27	4.65	4.70	4.56	4.69	2975576
2020-07-28	4.70	4.74	4.62	4.66	2635228
2020-07-29	4.73	4.91	4.68	4.87	3937168
2020-07-30	4.77	4.83	4.68	4.74	3197502
2020-07-31	4.75	4.78	4.65	4.74	2165912
2020-08-03	4.73	4.75	4.67	4.74	1906333
2020-08-04	4.70	4.77	4.66	4.75	3146674
2020-08-05	4.78	4.86	4.75	4.84	2314572
2020-08-06	4.83	5.07	4.76	4.96	5436453
2020-08-07	4.97	5.16	4.81	4.84	5364623
2020-08-10	4.87	4.93	4.77	4.84	2386810
2020-08-11	4.86	4.90	4.76	4.79	3280094
2020-08-12	4.79	4.89	4.79	4.82	1893976
2020-08-13	4.81	4.95	4.81	4.89	2495559
2020-08-14	4.88	4.90	4.75	4.80	2574812
2020-08-17	4.79	4.85	4.77	4.81	1842279
2020-08-18	4.81	4.86	4.74	4.79	2432902
2020-08-19	4.84	4.87	4.75	4.78	2641862
2020-08-20	4.74	4.85	4.72	4.83	2103313
2020-08-21	4.80	4.84	4.73	4.75	2038166
2020-08-24	4.80	4.84	4.74	4.79	2528378
2020-08-25	4.80	4.88	4.77	4.78	2470462
2020-08-26	4.83	5.21	4.80	5.08	7740960
2020-08-27	5.12	5.17	4.98	5.03	3544302
2020-08-28	5.13	5.30	5.10	5.23	3993943
2020-08-31	5.27	5.32	5.15	5.22	4302973
2020-09-01	5.25	5.59	5.21	5.58	6662922
2020-09-02	5.65	5.66	5.41	5.52	5100117
2020-09-03	5.43	5.44	5.13	5.18	5338775
2020-09-04	5.07	5.20	4.87	5.11	5839583
2020-09-08	4.94	5.10	4.91	4.93	3747374
2020-09-09	5.03	5.06	4.91	4.92	3597561
2020-09-10	4.96	4.98	4.79	4.80	3546285
2020-09-11	4.86	4.87	4.68	4.75	3690640
2020-09-14	4.80	4.91	4.78	4.82	3552366
2020-09-15	4.88	4.89	4.79	4.81	2491023
2020-09-16	4.84	4.86	4.73	4.73	3159896
2020-09-17	4.70	4.73	4.60	4.73	3696443
2020-09-18	4.76	4.89	4.68	4.86	4055778
2020-09-21	4.78	4.81	4.67	4.76	3244905
2020-09-22	4.87	4.95	4.77	4.94	3316679
2020-09-23	4.93	4.97	4.77	4.80	4556051
2020-09-24	5.17	5.34	4.71	4.75	17292849
2020-09-25	4.81	4.88	4.68	4.77	5590815
2020-09-28	4.88	4.88	4.60	4.61	7265685
2020-09-29	4.63	4.69	4.49	4.63	5846179
2020-09-30	4.65	4.76	4.58	4.59	3808542
2020-10-01	4.59	4.64	4.52	4.58	4971185
2020-10-02	4.49	4.50	4.37	4.44	6539262
2020-10-05	4.46	4.51	4.43	4.50	3106256
2020-10-06	4.53	4.68	4.51	4.55	3966064
2020-10-07	4.60	4.64	4.52	4.57	2166932
2020-10-08	4.60	4.64	4.54	4.60	2154113
2020-10-09	4.62	4.74	4.61	4.73	2618171
2020-10-12	4.75	4.83	4.74	4.75	2268273
2020-10-13	4.75	5.23	4.75	5.14	10691064
2020-10-14	5.15	5.25	5.02	5.08	5209616
2020-10-15	4.98	5.17	4.97	5.16	4453800
2020-10-16	5.20	5.21	4.97	4.98	5989984
2020-10-19	5.05	5.21	5.01	5.19	4816427
2020-10-20	5.20	5.21	5.06	5.08	4616522
2020-10-21	5.10	5.14	5.00	5.10	3555836
2020-10-22	5.09	5.14	4.98	5.13	2651978
2020-10-23	5.13	5.13	4.99	5.12	2568033
2020-10-26	5.03	5.07	4.86	4.88	3772836
2020-10-27	4.90	4.94	4.84	4.85	2077902
2020-10-28	4.77	4.79	4.55	4.57	4031206
2020-10-29	4.60	4.64	4.53	4.61	2557312
2020-10-30	4.55	4.61	4.44	4.49	3573867
2020-11-02	4.50	4.55	4.45	4.48	2864480
2020-11-03	4.53	4.69	4.52	4.67	2781730
2020-11-04	4.70	4.76	4.58	4.68	3113912
2020-11-05	4.78	4.92	4.74	4.86	2597311
2020-11-06	4.82	4.89	4.76	4.83	2853811
2020-11-09	4.99	5.06	4.89	4.93	3986592
2020-11-10	4.90	5.03	4.84	5.02	4143562
2020-11-11	5.06	5.23	5.00	5.19	5724602
2020-11-12	5.19	5.21	4.98	4.99	2988412
2020-11-13	5.02	5.15	5.01	5.11	5360465
2020-11-16	5.14	5.23	5.13	5.19	3276284
2020-11-17	5.22	5.30	5.15	5.29	3229332
2020-11-18	5.35	5.61	5.31	5.44	6118709
2020-11-19	5.49	5.49	5.29	5.36	4367186
2020-11-20	5.36	5.77	5.33	5.76	6587242
2020-11-23	5.81	5.84	5.59	5.66	4999182
2020-11-24	5.74	5.77	5.64	5.70	5144868
2020-11-25	5.70	5.94	5.68	5.91	4986835
2020-11-27	5.94	6.20	5.90	6.15	3742511
2020-11-30	6.15	6.16	5.82	5.87	6862861
2020-12-01	8.36	9.69	6.92	7.00	330186640
2020-12-02	7.68	8.41	7.09	7.45	150129780
2020-12-03	7.44	7.61	7.20	7.46	40307221
2020-12-04	7.39	8.55	7.39	8.52	69733468
2020-12-07	8.74	9.00	8.12	8.25	44629082
2020-12-08	8.26	8.72	8.24	8.52	26885135
2020-12-09	8.55	8.65	8.06	8.31	19628026
2020-12-10	8.10	8.40	8.08	8.37	10923177
2020-12-11	8.30	8.33	7.96	8.16	11621305
2020-12-14	8.28	8.57	8.17	8.25	14675514
2020-12-15	8.36	8.39	8.09	8.30	9819740
2020-12-16	8.35	8.35	8.17	8.24	8043156
2020-12-17	8.30	8.34	8.03	8.26	17717855
2020-12-18	7.83	7.83	6.88	6.95	49411653
2020-12-21	6.84	7.20	6.73	7.11	17988339
2020-12-22	7.18	7.44	7.05	7.19	16822909
2020-12-23	7.30	7.33	7.08	7.09	9115529
2020-12-24	7.12	7.24	7.05	7.06	6088342
2020-12-28	7.10	7.13	6.85	6.88	9820108
2020-12-29	6.98	7.00	6.68	6.77	11284185
2020-12-30	6.79	6.81	6.60	6.67	9434913
2020-12-31	6.68	6.80	6.63	6.63	7530565
2021-01-04	6.70	6.82	6.52	6.58	11139231
2021-01-05	6.62	6.80	6.56	6.77	9108900
2021-01-06	6.71	6.91	6.63	6.71	11022286
2021-01-07	6.75	7.12	6.72	7.06	13062758
2021-01-08	7.22	7.64	7.10	7.56	23009778
2021-01-11	7.64	7.79	7.32	7.65	15749559
2021-01-12	7.69	7.71	7.48	7.63	9416014
2021-01-13	7.65	7.66	7.40	7.44	8345519
2021-01-14	7.51	9.33	7.47	9.11	65231338
2021-01-15	10.68	11.56	9.40	9.84	153554000
2021-01-19	10.85	12.39	10.58	12.35	112483169
2021-01-20	13.23	13.64	12.38	12.79	130140695
2021-01-21	12.62	12.95	12.01	12.85	63464952
2021-01-22	12.37	14.28	12.17	14.04	120473629
2021-01-25	19.55	20.83	15.74	18.03	363829080
2021-01-26	19.09	19.51	17.19	18.92	242740760
2021-01-27	20.25	28.77	19.81	25.10	372222610
2021-01-28	19.47	22.50	13.40	14.65	194906590
2021-01-29	17.98	18.12	13.69	14.10	93803268
2021-02-01	14.64	15.54	12.73	14.63	78506041
2021-02-02	13.47	13.75	11.08	11.55	80520897
2021-02-03	11.72	12.47	11.08	12.00	50001313
2021-02-04	12.12	12.43	11.53	12.15	33668021
2021-02-05	11.92	13.67	11.88	13.23	44081119
2021-02-08	13.78	14.35	13.30	13.76	37068880
2021-02-09	13.61	13.65	13.01	13.43	23252465
2021-02-10	13.07	13.49	12.75	13.10	27277927
2021-02-11	12.84	13.09	12.13	12.46	22895475
2021-02-12	12.29	13.29	12.12	13.04	18155150
2021-02-16	13.12	13.16	12.05	12.21	25480242
2021-02-17	11.80	11.82	11.01	11.32	26271332
2021-02-18	10.83	11.28	10.75	10.94	19052588
2021-02-19	10.97	11.19	10.62	10.90	20107509
2021-02-22	10.61	11.56	10.57	10.68	21227472
2021-02-23	10.29	10.46	9.63	10.40	27150560
2021-02-24	10.29	11.72	10.18	11.32	40660657
2021-02-25	12.14	12.15	10.35	10.58	46082783
2021-02-26	10.48	10.82	10.01	10.05	22531674
2021-03-01	10.29	11.25	10.29	10.91	24897319
2021-03-02	10.90	10.94	10.42	10.50	12395312
2021-03-03	10.48	10.72	10.05	10.15	14866310
2021-03-04	10.01	10.37	9.59	9.84	26124110
2021-03-05	9.80	9.85	8.82	9.45	23723398
2021-03-08	9.39	10.02	9.19	9.75	16479483
2021-03-09	10.19	10.68	10.03	10.45	21437815
2021-03-10	11.01	11.01	10.15	10.34	23939106
2021-03-11	10.55	10.80	10.33	10.70	12306189
2021-03-12	10.47	11.93	10.36	11.85	25798163
2021-03-15	12.09	12.52	11.55	11.68	25404928
2021-03-16	11.87	12.20	11.27	11.46	19812371
2021-03-17	11.33	11.66	11.15	11.60	9710506
2021-03-18	11.39	11.47	10.66	10.76	11438040
2021-03-19	10.83	11.17	10.69	10.95	10519101
2021-03-22	11.00	11.34	10.66	10.71	7903615
2021-03-23	10.69	10.69	10.02	10.07	12245514
2021-03-24	10.21	10.22	9.55	9.58	12636058
2021-03-25	9.31	9.97	9.25	9.88	14363928
2021-03-26	10.05	10.05	9.29	9.63	13197188
2021-03-29	9.56	9.67	9.14	9.20	13538021
2021-03-30	9.08	9.42	8.88	9.34	17569613
2021-03-31	8.61	8.73	8.36	8.43	32865165
2021-04-01	8.59	8.89	8.50	8.60	14709862
2021-04-05	8.75	9.34	8.62	9.30	18459986
2021-04-06	9.13	9.28	8.94	8.99	9807269
2021-04-07	9.45	9.51	8.91	8.91	16106097
2021-04-08	8.99	9.59	8.95	9.44	11406799
2021-04-09	9.32	9.42	9.10	9.13	6685233
2021-04-12	9.09	9.28	8.96	9.03	6501810
2021-04-13	9.07	9.22	8.90	9.10	6896020
2021-04-14	9.05	9.37	8.99	9.00	7711641
2021-04-15	9.10	9.14	8.65	8.77	8438235
2021-04-16	8.69	8.76	8.50	8.70	7577460
2021-04-19	8.65	8.79	8.46	8.62	6377676
2021-04-20	8.59	8.69	8.06	8.21	12637636
2021-04-21	8.09	8.67	8.04	8.66	9263253
2021-04-22	8.69	8.97	8.58	8.64	8636275
2021-04-23	8.66	8.88	8.59	8.85	5433527
2021-04-26	8.86	9.19	8.84	9.09	8168123
2021-04-27	9.16	9.62	8.87	9.29	21110739
2021-04-28	9.23	9.67	9.12	9.30	12299855
2021-04-29	9.45	9.45	8.88	9.06	6869972
2021-04-30	8.96	9.13	8.76	8.83	6135811
2021-05-03	8.89	8.91	8.57	8.61	5724859
2021-05-04	8.52	8.59	8.14	8.36	8622905
2021-05-05	8.44	8.46	8.15	8.22	3468361
2021-05-06	8.15	8.22	7.98	8.15	7009620
2021-05-07	8.21	8.63	8.20	8.48	5591855
2021-05-10	8.43	8.44	8.13	8.13	5755125
2021-05-11	7.88	8.34	7.77	8.30	8230230
2021-05-12	8.20	8.25	7.89	7.95	7447319
2021-05-13	7.99	8.18	7.71	7.94	13679029
2021-05-14	8.00	8.54	7.99	8.44	9579263
2021-05-17	8.32	8.58	8.28	8.49	5199864
2021-05-18	8.55	9.03	8.43	8.77	7234410
2021-05-19	8.44	8.59	8.34	8.54	5238541
2021-05-20	8.64	8.81	8.52	8.78	4089294
2021-05-21	8.84	8.87	8.52	8.52	5028954
2021-05-24	8.56	8.67	8.46	8.62	4336494
2021-05-25	8.64	8.70	8.47	8.59	7590872
2021-05-26	8.79	9.60	8.69	9.44	26504868
2021-05-27	9.70	10.15	9.25	9.97	45662099
2021-05-28	10.31	12.09	9.94	10.07	116292668
2021-06-01	11.23	11.61	10.52	11.56	87552433
2021-06-02	12.91	16.66	12.33	15.25	346138300
2021-06-03	18.94	20.17	13.56	15.88	536739370
2021-06-04	15.96	16.35	13.70	13.86	174183670
2021-06-07	14.45	16.60	14.12	15.77	197778240
2021-06-08	16.48	17.17	15.25	15.80	162544210
2021-06-09	15.43	16.18	14.30	15.16	103503086
2021-06-10	14.75	15.24	13.80	13.89	68611412
2021-06-11	14.12	14.33	13.57	14.18	56132837
2021-06-14	14.24	14.75	13.81	14.05	47531974
2021-06-15	13.94	14.41	13.55	13.99	39804651
2021-06-16	13.65	13.80	12.59	12.88	44084972
2021-06-17	12.66	13.66	12.59	13.51	43188037
2021-06-18	13.54	13.87	12.62	12.90	38351366
2021-06-21	12.87	12.97	12.32	12.80	23253556
2021-06-22	12.77	13.57	12.40	13.41	32563290
2021-06-23	13.26	13.47	12.91	13.14	22997587
2021-06-24	13.23	13.33	12.64	12.68	22158951
2021-06-25	12.21	12.46	11.76	12.12	36954177
2021-06-28	12.06	12.86	12.04	12.80	31117766
2021-06-29	12.53	12.69	12.19	12.24	14336758
2021-06-30	12.11	12.51	11.95	12.22	13816706
2021-07-01	12.18	12.27	11.87	12.17	12244127
2021-07-02	12.08	12.25	11.82	11.99	10381407
2021-07-06	12.04	12.39	11.98	12.07	10881226
2021-07-07	12.08	12.14	11.37	11.44	12343250
2021-07-08	11.08	11.78	10.90	11.55	12555788
2021-07-09	11.49	11.80	11.40	11.79	5444535
2021-07-12	11.77	11.83	11.17	11.25	7346835
2021-07-13	11.17	11.42	10.87	11.08	6825479
2021-07-14	11.14	11.21	10.54	10.66	9783424
2021-07-15	10.49	10.91	10.24	10.57	12855744
2021-07-16	10.58	10.69	9.96	10.11	10336018
2021-07-19	9.82	10.09	9.66	9.88	12812547
2021-07-20	9.98	10.72	9.94	10.62	11079654
2021-07-21	10.43	10.87	10.40	10.82	7894261
2021-07-22	10.74	10.90	10.35	10.38	4596068
2021-07-23	10.38	10.44	10.04	10.18	4737431
2021-07-26	10.21	10.41	9.96	10.16	8374040
2021-07-27	10.16	10.18	9.64	9.91	8996865
2021-07-28	9.97	11.00	9.97	10.77	15858236
2021-07-29	10.56	10.70	10.30	10.35	8040813
2021-07-30	10.29	10.49	10.05	10.16	5346120
2021-08-02	10.20	10.41	10.09	10.10	4727243
2021-08-03	10.09	10.18	9.87	10.17	5764534
2021-08-04	10.11	10.23	9.82	9.87	7245488
2021-08-05	9.91	10.63	9.87	10.43	10969338
2021-08-06	10.33	10.46	10.20	10.29	4492880
2021-08-09	10.25	10.54	10.19	10.41	6133450
2021-08-10	10.41	10.65	10.28	10.37	4915670
2021-08-11	10.41	10.44	10.07	10.32	5142831
2021-08-12	10.29	10.44	10.07	10.17	3696436
2021-08-13	10.11	10.17	9.86	9.88	5786858
2021-08-16	9.82	9.89	9.56	9.67	7515422
2021-08-17	9.60	9.87	9.48	9.67	9442670
2021-08-18	9.81	10.33	9.72	10.08	9795999
2021-08-19	9.88	9.98	9.53	9.56	7847819
2021-08-20	9.57	9.81	9.48	9.63	5342536
2021-08-23	9.70	10.24	9.67	10.14	8709250
2021-08-24	10.13	11.34	10.13	11.10	24435424
2021-08-25	11.23	11.68	10.66	10.74	26337615
2021-08-26	10.73	11.18	10.56	10.81	13356690
2021-08-27	10.81	11.40	10.80	11.30	12692230
2021-08-30	11.33	11.52	10.91	11.21	10341696
2021-08-31	11.22	11.54	11.11	11.41	8772564
2021-09-01	11.45	12.01	11.41	11.68	14304157
2021-09-02	11.77	11.84	11.07	11.25	8590562
2021-09-03	11.20	11.44	11.01	11.07	4787957
2021-09-07	11.09	11.22	10.76	10.83	7675132
2021-09-08	10.79	10.84	10.38	10.39	6629191
2021-09-09	10.40	11.13	10.35	10.73	9318857
2021-09-10	10.75	10.86	10.37	10.42	4956270
2021-09-13	10.43	10.75	10.26	10.47	6341400
2021-09-14	10.47	10.49	9.94	10.04	7090544
2021-09-15	10.03	10.15	9.90	10.13	5364819
2021-09-16	10.13	10.17	9.96	10.16	6179511
2021-09-17	10.08	10.22	9.92	10.03	10477760
2021-09-20	9.76	9.79	9.24	9.43	12485457
2021-09-21	9.54	9.60	9.26	9.37	8769762
2021-09-22	9.50	9.79	9.41	9.56	14260527
2021-09-23	10.20	11.05	9.96	10.60	40686074
2021-09-24	10.46	10.53	10.14	10.38	10571055
2021-09-27	10.32	10.35	9.96	10.14	9017327
2021-09-28	9.99	10.08	9.77	9.79	8733289
2021-09-29	9.83	9.93	9.56	9.60	6504966
2021-09-30	9.62	9.98	9.47	9.73	9538974
2021-10-01	9.79	9.91	9.58	9.70	5291854
2021-10-04	9.66	9.72	9.35	9.60	9718777
2021-10-05	9.63	9.83	9.50	9.52	6225180
2021-10-06	9.37	9.45	9.10	9.36	9246566
2021-10-07	9.47	9.75	9.29	9.60	5519378
2021-10-08	9.56	9.59	9.36	9.39	4695863
2021-10-11	9.35	9.51	9.25	9.28	6246241
2021-10-12	9.33	9.48	9.25	9.34	4628763
2021-10-13	9.59	10.17	9.59	9.81	14299207
2021-10-14	9.93	10.46	9.81	10.26	14446525
2021-10-15	10.25	10.60	10.11	10.34	9097760
2021-10-18	10.25	10.36	10.08	10.10	6036049
2021-10-19	10.18	11.74	9.98	11.52	34926528
2021-10-20	11.38	11.56	10.96	11.41	17991263
2021-10-21	11.37	11.91	11.16	11.30	13188832
2021-10-22	11.15	11.50	10.88	10.92	8774791
2021-10-25	10.78	11.36	10.78	11.04	8106014
2021-10-26	11.15	11.15	10.80	10.83	6049538
2021-10-27	10.81	11.00	10.57	10.57	4912232
2021-10-28	10.60	10.88	10.56	10.79	4283793
2021-10-29	10.70	11.05	10.63	10.80	5630861
2021-11-01	10.82	11.43	10.80	11.37	8445659
2021-11-02	11.33	11.52	11.08	11.40	11531401
2021-11-03	11.73	12.39	11.48	11.73	22148492
2021-11-04	11.75	11.75	10.90	10.94	14456817
2021-11-05	11.00	11.16	10.74	11.05	8642470
2021-11-08	11.04	11.43	11.02	11.28	8136552
2021-11-09	11.24	11.24	10.84	11.19	6085809
2021-11-10	11.00	11.15	10.44	10.48	9071617
2021-11-11	10.59	10.74	10.48	10.54	4214678
2021-11-12	10.61	10.86	10.57	10.78	4312639
2021-11-15	10.80	10.99	10.62	10.82	5385294
2021-11-16	10.74	11.26	10.53	11.22	8274385
2021-11-17	11.14	11.33	10.92	10.96	5666321
2021-11-18	11.03	11.06	10.51	10.63	6377185
2021-11-19	10.65	10.76	10.40	10.44	5004821
2021-11-22	10.50	10.54	9.94	10.09	7785984
2021-11-23	10.09	10.33	9.91	10.11	5257586
2021-11-24	10.05	10.30	9.87	10.21	4304440
2021-11-26	9.95	10.08	9.82	9.97	4343300
2021-11-29	10.00	10.08	9.60	9.85	8130597
2021-11-30	9.75	9.89	9.32	9.52	7618862
2021-12-01	9.69	9.69	8.83	8.88	12133001
2021-12-02	8.90	9.38	8.82	9.28	10937633
2021-12-03	9.28	9.39	8.69	8.94	12810279
2021-12-06	8.80	9.10	8.74	9.03	6232331
2021-12-07	9.25	9.49	9.18	9.29	6331640
2021-12-08	9.32	9.47	9.08	9.31	6044844
2021-12-09	9.20	9.33	8.94	9.01	4532465
2021-12-10	9.10	9.18	8.69	8.79	7188828
2021-12-13	8.79	9.01	8.52	8.66	7882532
2021-12-14	8.50	8.81	8.49	8.60	8079357
2021-12-15	8.91	9.07	8.42	8.93	15904371
2021-12-16	9.00	9.19	8.67	8.78	8521829
2021-12-17	8.68	9.30	8.63	9.17	13806384
2021-12-20	8.96	8.99	8.65	8.88	10381203
2021-12-21	9.00	9.41	8.99	9.25	15025293
2021-12-22	9.05	9.49	8.61	9.41	20581030
2021-12-23	9.26	9.52	8.99	9.48	9882592
2021-12-27	9.43	9.57	9.25	9.40	8187855
2021-12-28	9.43	9.54	9.32	9.44	6410559
2021-12-29	9.40	9.52	9.18	9.21	6489377
2021-12-30	9.18	9.67	9.17	9.49	10226014
2021-12-31	9.50	9.63	9.33	9.35	7523076
2022-01-03	9.32	9.39	9.10	9.37	5090667
2022-01-04	9.37	9.49	9.12	9.33	6166395
2022-01-05	9.27	9.35	8.78	8.78	9432681
2022-01-06	8.79	9.02	8.47	8.78	11285331
2022-01-07	8.97	9.23	8.80	8.86	6329661
2022-01-10	8.82	8.84	8.51	8.84	7247630
2022-01-11	8.84	9.35	8.84	9.20	8447477
2022-01-12	9.26	9.35	9.04	9.20	5020714
2022-01-13	9.23	9.29	8.91	8.94	4328938
2022-01-14	8.87	9.08	8.84	9.04	5482608
2022-01-18	8.94	9.29	8.85	9.09	7455759
2022-01-19	9.13	9.32	8.91	8.93	8747573
2022-01-20	9.01	9.31	8.87	8.89	8433662
2022-01-21	8.85	8.92	8.52	8.54	10221237
2022-01-24	8.23	8.33	7.62	8.20	18070426
2022-01-25	7.98	8.22	7.82	8.08	8155547
2022-01-26	8.29	8.38	7.87	7.91	8418491
2022-01-27	7.98	8.05	7.50	7.55	10348153
2022-01-28	7.53	7.89	7.44	7.88	8896378
2022-01-31	7.52	8.33	7.40	8.23	19786570
2022-02-01	8.24	8.35	8.05	8.13	9295253
2022-02-02	8.18	8.18	7.61	7.72	12319646
2022-02-03	7.57	7.67	7.27	7.27	14579811
2022-02-04	7.27	7.45	7.13	7.37	8067629
2022-02-07	7.41	7.51	7.23	7.24	5392519
2022-02-08	7.21	7.35	7.14	7.29	5377434
2022-02-09	7.35	7.56	7.28	7.39	10347740
2022-02-10	7.25	7.59	7.18	7.23	8253479
2022-02-11	7.22	7.35	6.99	7.04	8309747
2022-02-14	6.98	7.18	6.86	6.90	7303179
2022-02-15	7.07	7.22	6.98	7.19	5682831
2022-02-16	7.16	7.18	7.00	7.15	4278365
2022-02-17	7.08	7.11	6.83	6.83	5926841
2022-02-18	6.85	6.95	6.64	6.65	7584936
2022-02-22	6.47	6.69	6.33	6.42	8646720
2022-02-23	6.53	6.66	6.24	6.26	7586235
2022-02-24	5.85	6.64	5.80	6.62	11565578
2022-02-25	6.60	6.72	6.40	6.72	5892109
2022-02-28	6.68	6.90	6.62	6.87	5733298
2022-03-01	6.88	7.00	6.72	6.78	6755236
2022-03-02	6.78	6.88	6.64	6.84	5708864
2022-03-03	6.83	6.90	6.61	6.73	4440728
2022-03-04	6.73	6.77	6.45	6.48	5356010
2022-03-07	6.51	6.60	6.29	6.30	5291718
2022-03-08	6.27	6.55	6.20	6.36	5713205
2022-03-09	6.49	6.77	6.48	6.74	5228388
2022-03-10	6.61	6.76	6.45	6.51	10825093
2022-03-11	6.56	6.63	6.23	6.24	4120842
2022-03-14	6.24	6.25	5.90	5.94	6084414
2022-03-15	5.95	6.10	5.88	6.09	7559400
2022-03-16	6.21	6.58	6.21	6.57	7085155
2022-03-17	6.54	6.85	6.49	6.82	5341253
2022-03-18	6.82	7.12	6.79	7.03	7879117
2022-03-21	7.28	7.45	7.08	7.13	8861116
2022-03-22	7.13	7.57	7.13	7.48	12656753
2022-03-23	7.47	7.86	7.39	7.55	10960441
2022-03-24	7.56	7.67	7.39	7.65	6098971
2022-03-25	7.63	7.64	7.33	7.39	7344786
2022-03-28	7.35	7.78	7.30	7.67	15377274
2022-03-29	7.72	7.97	7.61	7.83	16883562
2022-03-30	7.75	7.82	7.53	7.59	10155079
2022-03-31	7.60	7.62	7.37	7.46	12854523
2022-04-01	6.90	6.96	6.52	6.75	21689119
2022-04-04	6.80	7.06	6.68	7.06	8949637
2022-04-05	7.03	7.18	6.90	7.11	8772276
2022-04-06	6.93	7.03	6.83	6.92	7026216
2022-04-07	6.88	6.94	6.60	6.77	6628459
2022-04-08	6.79	7.01	6.71	6.80	5471775
2022-04-11	6.73	6.82	6.60	6.76	5477213
2022-04-12	6.83	7.03	6.64	6.70	5649245
2022-04-13	6.71	6.91	6.60	6.85	4255065
2022-04-14	6.88	6.93	6.66	6.68	4630849
2022-04-18	6.64	6.67	6.43	6.50	4809460
2022-04-19	6.52	6.74	6.45	6.64	4913829
2022-04-20	6.67	6.67	6.39	6.41	4635806
2022-04-21	6.47	6.55	6.14	6.16	5939567
2022-04-22	6.15	6.21	5.91	6.06	8267331
2022-04-25	5.97	6.10	5.94	6.08	5446511
2022-04-26	6.03	6.06	5.67	5.70	7246990
2022-04-27	5.65	5.83	5.58	5.60	6054098
2022-04-28	5.67	5.93	5.57	5.88	5348066
2022-04-29	5.84	6.02	5.72	5.72	5998252
2022-05-02	5.69	5.87	5.61	5.86	6701148
2022-05-03	5.86	5.98	5.80	5.88	5503236
2022-05-04	5.89	6.13	5.72	6.12	5707063
2022-05-05	6.02	6.04	5.77	5.82	6448191
2022-05-06	5.74	5.85	5.55	5.61	7545439
2022-05-09	5.51	5.57	5.11	5.14	9641407
2022-05-10	5.22	5.31	4.99	5.19	11288920
2022-05-11	5.16	5.29	4.89	4.89	8047715
2022-05-12	4.75	5.28	4.70	5.13	15275921
2022-05-13	5.27	5.87	5.24	5.83	18835332
2022-05-16	5.77	5.93	5.68	5.69	8060673
2022-05-17	5.78	6.03	5.77	6.01	8153102
2022-05-18	5.93	6.25	5.83	5.88	11193812
2022-05-19	5.78	6.15	5.75	6.01	20904286
2022-05-20	6.10	6.21	5.74	5.89	12836925
2022-05-23	5.91	5.97	5.73	5.95	6860647
2022-05-24	5.87	5.87	5.62	5.74	7297273
2022-05-25	5.68	5.97	5.68	5.91	11079832
2022-05-26	5.85	6.12	5.84	6.07	9886660
2022-05-27	6.13	6.77	6.05	6.57	22551448
2022-05-31	6.50	6.51	5.96	6.05	13174288
2022-06-01	6.04	6.16	5.64	5.73	11298725
2022-06-02	5.69	6.21	5.68	6.16	14918065
2022-06-03	6.05	6.11	5.81	5.83	9865797
2022-06-06	5.91	6.00	5.80	5.90	10476433
2022-06-07	5.84	6.13	5.79	6.12	11532724
2022-06-08	6.09	6.19	6.01	6.13	10667333
2022-06-09	6.11	6.11	5.79	5.79	8517736
2022-06-10	5.61	5.74	5.49	5.54	9197438
2022-06-13	5.30	5.36	5.12	5.13	7684928
2022-06-14	5.15	5.27	5.05	5.14	8841441
2022-06-15	5.22	5.51	5.19	5.43	7643080
2022-06-16	5.23	5.27	5.00	5.07	8236973
2022-06-17	5.09	5.30	5.01	5.19	9362565
2022-06-21	5.40	5.45	5.26	5.27	8792695
2022-06-22	5.16	5.44	5.13	5.32	6112296
2022-06-23	5.33	5.40	5.16	5.37	10104721
2022-06-24	5.27	5.76	5.26	5.75	14534933
2022-06-27	5.76	5.87	5.64	5.80	10081631
2022-06-28	5.86	6.00	5.74	5.74	9817359
2022-06-29	5.75	5.75	5.47	5.54	9675041
2022-06-30	5.42	5.47	5.26	5.39	10152196
2022-07-01	5.40	5.48	5.26	5.45	6689306
2022-07-05	5.36	5.64	5.26	5.64	8982016
2022-07-06	5.68	5.89	5.66	5.84	8001300
2022-07-07	5.87	6.11	5.83	6.06	5737600
2022-07-08	5.99	6.10	5.87	5.94	5846640
2022-07-11	5.85	5.94	5.67	5.71	5342492
2022-07-12	5.75	5.78	5.50	5.63	6414705
2022-07-13	5.53	5.80	5.51	5.79	7101374
2022-07-14	5.67	5.73	5.55	5.62	7137377
2022-07-15	5.72	5.78	5.56	5.75	7503764
2022-07-18	5.83	5.95	5.73	5.75	5372116
2022-07-19	5.85	6.01	5.81	5.97	4197392
2022-07-20	5.95	6.25	5.95	6.17	7160495
2022-07-21	6.14	6.25	6.08	6.21	3240163
2022-07-22	6.21	6.25	5.88	5.93	5561477
2022-07-25	5.92	5.93	5.77	5.86	4145422
2022-07-26	5.79	5.79	5.63	5.71	4544755
2022-07-27	5.84	5.97	5.80	5.96	4028651
2022-07-28	5.93	6.12	5.84	6.12	4576930
2022-07-29	6.09	6.17	6.00	6.13	6140612
2022-08-01	6.08	6.17	6.00	6.10	5165058
2022-08-02	6.02	6.38	6.01	6.30	6529866
2022-08-03	6.35	6.60	6.35	6.57	5451361
2022-08-04	6.57	6.67	6.50	6.65	4342265
2022-08-05	6.52	6.77	6.45	6.75	5746740
2022-08-08	6.84	7.15	6.84	6.90	9484490
2022-08-09	6.82	6.87	6.57	6.59	5293566
2022-08-10	6.80	6.98	6.76	6.93	4709547
2022-08-11	7.02	7.09	6.71	6.74	6966308
2022-08-12	6.80	6.86	6.71	6.78	4346888
2022-08-15	6.69	6.90	6.68	6.86	3344867
2022-08-16	6.82	7.20	6.70	7.02	11236865
2022-08-17	6.90	6.97	6.73	6.77	7287213
2022-08-18	6.74	6.79	6.65	6.75	3703254
2022-08-19	6.63	6.67	6.35	6.37	3578010
2022-08-22	6.22	6.25	6.02	6.10	4103771
2022-08-23	6.12	6.23	6.08	6.15	3521979
2022-08-24	6.18	6.33	6.15	6.27	2815055
2022-08-25	6.32	6.42	6.28	6.42	3409885
2022-08-26	6.41	6.42	6.08	6.09	4478978
2022-08-29	6.00	6.19	5.97	6.11	8974338
2022-08-30	6.10	6.26	6.00	6.04	5007169
2022-08-31	6.11	6.14	5.93	5.94	4144303
2022-09-01	5.89	5.89	5.66	5.76	4189170
2022-09-02	5.85	5.87	5.68	5.74	3693256
2022-09-06	5.73	5.75	5.56	5.58	4800909
2022-09-07	5.57	5.70	5.50	5.69	5852339
2022-09-08	5.64	5.82	5.58	5.79	4036632
2022-09-09	5.88	6.09	5.88	6.02	4198382
2022-09-12	6.07	6.21	6.07	6.20	3683185
2022-09-13	5.90	5.99	5.83	5.93	6715408
2022-09-14	5.94	6.05	5.83	5.96	7881786
2022-09-15	5.90	6.10	5.89	6.05	7950856
2022-09-16	5.92	5.92	5.66	5.72	5644365
2022-09-19	5.62	5.77	5.56	5.74	6396920
2022-09-20	5.69	5.70	5.56	5.58	2836397
2022-09-21	5.58	5.66	5.45	5.45	5727164
2022-09-22	5.45	5.47	5.24	5.24	4112575
2022-09-23	5.14	5.21	5.00	5.07	7571249
2022-09-26	5.03	5.23	4.97	4.97	8010181
2022-09-27	5.05	5.17	4.98	5.09	7366679
2022-09-28	4.94	5.12	4.81	4.99	7009611
2022-09-29	4.95	4.99	4.68	4.80	9233317
2022-09-30	4.77	4.88	4.70	4.70	5013876
2022-10-03	4.76	4.84	4.67	4.81	7211796
2022-10-04	4.93	5.05	4.91	4.99	5627314
2022-10-05	4.90	4.94	4.76	4.91	5164505
2022-10-06	4.87	4.93	4.75	4.81	4496626
2022-10-07	4.73	4.75	4.55	4.58	7060755
2022-10-10	4.56	4.57	4.33	4.43	7411172
2022-10-11	4.38	4.41	4.14	4.18	8606641
2022-10-12	4.16	4.25	4.11	4.20	9178689
2022-10-13	4.02	4.31	3.94	4.20	10076805
2022-10-14	4.23	4.25	3.95	3.98	17028589
2022-10-17	4.09	4.40	4.09	4.30	10098503
2022-10-18	4.46	4.55	4.35	4.38	5139799
2022-10-19	4.32	4.37	4.22	4.22	3376402
2022-10-20	4.23	4.47	4.20	4.34	4368156
2022-10-21	4.34	4.44	4.28	4.40	6645512
2022-10-24	4.40	4.44	4.29	4.42	4645770
2022-10-25	4.42	4.62	4.41	4.57	3592750
2022-10-26	4.50	4.61	4.46	4.53	4140084
2022-10-27	4.55	4.62	4.50	4.53	3079652
2022-10-28	4.50	4.64	4.48	4.63	3878236
2022-10-31	4.60	4.71	4.57	4.66	3332126
2022-11-01	4.75	4.79	4.62	4.66	3565001
2022-11-02	4.66	4.66	4.39	4.41	4301611
2022-11-03	4.36	4.41	4.27	4.27	3986704
2022-11-04	4.36	4.41	4.19	4.41	5946252
2022-11-07	4.41	4.79	4.36	4.75	8414923
2022-11-08	4.75	4.87	4.66	4.77	7801202
2022-11-09	4.73	4.74	4.57	4.65	5876059
2022-11-10	4.88	5.01	4.83	4.92	7342242
2022-11-11	4.95	5.14	4.85	4.97	29496829
2022-11-14	4.94	4.97	4.75	4.77	5871931
2022-11-15	4.87	5.02	4.84	4.84	6942312
2022-11-16	4.81	4.83	4.73	4.79	4026829
2022-11-17	4.68	4.75	4.61	4.73	3469122
2022-11-18	4.82	4.82	4.70	4.76	4086987
2022-11-21	4.72	4.73	4.52	4.59	4455011
2022-11-22	4.62	4.70	4.53	4.65	2623221
2022-11-23	4.64	4.88	4.59	4.81	3731839
2022-11-25	4.81	4.89	4.76	4.84	1531034
2022-11-28	4.80	4.88	4.76	4.80	4982255
2022-11-29	4.81	4.88	4.70	4.84	4389614
2022-11-30	4.82	4.89	4.65	4.87	11390974
2022-12-01	4.88	5.14	4.88	5.08	8192195
2022-12-02	4.99	5.28	4.96	5.20	5928652
2022-12-05	5.17	5.19	4.82	4.84	4597386
2022-12-06	4.84	4.85	4.55	4.58	5868378
2022-12-07	4.58	4.59	4.37	4.37	5059770
2022-12-08	4.42	4.56	4.36	4.40	5427684
2022-12-09	4.38	4.43	4.35	4.40	3651750
2022-12-12	4.38	4.47	4.35	4.41	3290312
2022-12-13	4.60	4.72	4.43	4.43	5928916
2022-12-14	4.43	4.52	4.35	4.39	6101651
2022-12-15	4.33	4.33	4.22	4.26	9402595
2022-12-16	4.22	4.26	4.17	4.22	6318651
2022-12-19	4.20	4.22	4.02	4.11	8847610
2022-12-20	4.10	4.23	4.07	4.15	7513293
2022-12-21	3.98	4.05	3.64	3.75	23819327
2022-12-22	3.69	3.69	3.37	3.43	11914713
2022-12-23	3.42	3.43	3.32	3.40	10407918
2022-12-27	3.37	3.41	3.27	3.29	9346701
2022-12-28	3.33	3.34	3.17	3.18	7038888
2022-12-29	3.20	3.29	3.19	3.26	7616405
2022-12-30	3.22	3.26	3.18	3.26	7189441
2023-01-03	3.35	3.51	3.27	3.31	9370918
2023-01-04	3.37	3.71	3.34	3.62	13007827
2023-01-05	3.64	3.64	3.47	3.52	7880647
2023-01-06	3.55	3.58	3.42	3.52	7190338
2023-01-09	3.56	3.63	3.46	3.46	7223184
2023-01-10	3.50	3.66	3.48	3.64	5468192
2023-01-11	3.67	3.73	3.63	3.71	3851304
2023-01-12	3.73	3.84	3.61	3.82	6386487
2023-01-13	3.75	3.87	3.74	3.81	5314090
2023-01-17	3.96	4.13	3.90	4.08	10111108
2023-01-18	4.11	4.35	4.07	4.16	10420396
2023-01-19	4.13	4.18	4.03	4.12	8773035
2023-01-20	4.14	4.22	4.08	4.17	7464737
2023-01-23	4.18	4.29	4.12	4.26	4313936
2023-01-24	4.27	4.32	4.20	4.27	4571197
2023-01-25	4.20	4.24	4.11	4.20	5579781
2023-01-26	4.27	4.32	4.17	4.22	5600111
2023-01-27	4.19	4.41	4.19	4.37	6439115
2023-01-30	4.29	4.35	4.18	4.22	9472484
2023-01-31	4.23	4.29	4.22	4.25	8157113
2023-02-01	4.26	4.53	4.24	4.49	8567218
2023-02-02	4.65	4.78	4.54	4.58	10282817
2023-02-03	4.44	4.61	4.41	4.46	8336118
2023-02-06	4.40	4.53	4.36	4.41	9426180
2023-02-07	4.42	4.46	4.31	4.44	6774204
2023-02-08	4.41	4.49	4.36	4.37	5841906
2023-02-09	4.44	4.49	4.22	4.22	5586333
2023-02-10	4.20	4.22	4.05	4.11	5506926
2023-02-13	4.14	4.21	4.12	4.18	3557832
2023-02-14	4.20	4.27	4.11	4.24	3864082
2023-02-15	4.17	4.37	4.17	4.37	4957584
2023-02-16	4.30	4.35	4.21	4.26	4391552
2023-02-17	4.23	4.25	4.10	4.15	4577374
2023-02-21	4.08	4.11	3.89	3.90	5589275
2023-02-22	3.93	3.97	3.85	3.87	5763834
2023-02-23	3.91	3.95	3.80	3.86	4333497
2023-02-24	3.80	3.81	3.74	3.80	3683307
2023-02-27	3.85	3.93	3.83	3.88	5058182
2023-02-28	3.88	3.92	3.84	3.88	3810505
2023-03-01	3.88	3.93	3.82	3.83	2890773
2023-03-02	3.81	3.96	3.80	3.95	3858615
2023-03-03	3.96	4.14	3.96	4.12	4564885
2023-03-06	4.12	4.21	3.99	3.99	4183535
2023-03-07	3.73	3.74	3.44	3.50	16164538
2023-03-08	3.51	3.66	3.43	3.62	7589581
2023-03-09	3.61	3.71	3.55	3.66	10538001
2023-03-10	3.62	3.67	3.53	3.59	13495777
2023-03-13	3.55	3.65	3.49	3.58	5247198
2023-03-14	3.63	3.76	3.62	3.72	5308837
2023-03-15	3.62	3.70	3.59	3.70	5348164
2023-03-16	3.66	3.74	3.64	3.69	4417084
2023-03-17	3.66	3.73	3.66	3.72	6276041
2023-03-20	3.67	3.71	3.60	3.61	3548585
2023-03-21	3.67	3.82	3.59	3.77	5087582
2023-03-22	3.76	3.80	3.65	3.67	4220805
2023-03-23	3.74	3.85	3.70	3.83	5776810
2023-03-24	3.81	3.90	3.79	3.84	4390945
2023-03-27	3.88	3.92	3.85	3.91	4644433
2023-03-28	3.90	3.91	3.80	3.83	5583584
2023-03-29	3.86	4.00	3.85	3.98	5436582
2023-03-30	4.00	4.07	3.96	4.00	8196588
2023-03-31	3.82	4.70	3.82	4.56	20638709
2023-04-03	4.64	4.69	4.52	4.53	10178384
2023-04-04	4.55	4.65	4.46	4.64	6384668
2023-04-05	4.63	4.67	4.51	4.52	3858542
2023-04-06	4.52	4.56	4.45	4.55	4283843
2023-04-10	4.47	4.54	4.43	4.53	3258639
2023-04-11	4.53	4.58	4.53	4.57	3087104
2023-04-12	4.59	4.65	4.38	4.38	5129604
2023-04-13	4.45	4.57	4.43	4.49	2990377
2023-04-14	4.46	4.52	4.42	4.51	2963734
2023-04-17	4.49	4.51	4.43	4.47	4210566
2023-04-18	4.46	4.54	4.40	4.40	3404996
2023-04-19	4.35	4.38	4.32	4.33	2620197
2023-04-20	4.29	4.29	4.19	4.21	3772770
2023-04-21	4.22	4.25	4.18	4.23	3951393
2023-04-24	4.19	4.22	4.05	4.08	3482141
2023-04-25	4.05	4.05	3.94	3.97	3739778
2023-04-26	4.01	4.06	3.90	3.97	3434560
2023-04-27	3.96	4.00	3.90	3.94	3787799
2023-04-28	3.89	3.94	3.83	3.91	3079820
2023-05-01	3.89	3.93	3.85	3.88	2373958
2023-05-02	4.21	4.25	4.04	4.24	8902088
2023-05-03	4.15	4.43	4.10	4.37	6844740
2023-05-04	4.42	4.47	4.33	4.37	4315178
2023-05-05	4.37	4.75	4.37	4.69	6486206
2023-05-08	4.74	4.99	4.73	4.98	5756770
2023-05-09	4.91	5.07	4.88	5.02	5024633
2023-05-10	5.10	5.35	5.07	5.23	5905252
2023-05-11	5.24	5.37	5.07	5.14	4080871
2023-05-12	5.11	5.16	4.93	5.01	4789315
2023-05-15	5.00	5.16	4.97	5.14	2284695
2023-05-16	5.09	5.13	5.01	5.08	2483522
2023-05-17	5.14	5.38	5.10	5.38	9026886
2023-05-18	5.41	5.51	5.29	5.41	7268442
2023-05-19	5.44	5.48	5.35	5.38	2986884
2023-05-22	5.36	5.49	5.34	5.42	2789015
2023-05-23	5.38	5.44	5.26	5.28	3167193
2023-05-24	5.19	5.24	5.14	5.23	3628980
2023-05-25	5.25	5.32	5.17	5.18	2677551
2023-05-26	5.18	5.30	5.18	5.23	3174013
2023-05-30	5.27	5.34	5.13	5.19	3028683
2023-05-31	5.11	5.38	5.10	5.35	3931419
2023-06-01	5.30	5.45	5.29	5.37	2535776
2023-06-02	5.42	5.49	5.31	5.31	3628367
2023-06-05	5.27	5.28	5.20	5.31	2102097
2023-06-06	5.19	5.30	5.15	5.30	2594329
2023-06-07	5.34	5.37	5.15	5.18	3773836
2023-06-08	5.17	5.24	5.11	5.19	3804347
2023-06-09	5.20	5.23	5.14	5.15	2422055
2023-06-12	5.18	5.25	5.14	5.23	6567990
2023-06-13	5.27	5.29	5.17	5.21	6507727
2023-06-14	5.22	5.23	5.10	5.18	3012239
2023-06-15	5.12	5.18	5.08	5.16	3306255
2023-06-16	5.14	5.18	5.09	5.10	4861359
2023-06-20	5.07	5.10	4.91	4.95	3490922
2023-06-21	4.94	4.95	4.74	4.83	5876248
2023-06-22	4.83	4.99	4.71	4.97	7692778
2023-06-23	4.88	4.88	4.79	4.79	5160414
2023-06-26	4.74	4.89	4.74	4.78	4400813
2023-06-27	4.80	5.06	4.80	5.05	5856440
2023-06-28	5.03	5.10	4.96	5.01	7851721
2023-06-29	5.26	5.70	5.21	5.36	25394643
2023-06-30	5.39	5.72	5.32	5.53	12021059
2023-07-03	5.51	5.55	5.14	5.24	5897560
2023-07-05	5.34	5.45	5.12	5.14	8936973
2023-07-06	5.06	5.06	4.82	4.84	9034673
2023-07-07	4.83	4.89	4.75	4.76	5182862
2023-07-10	4.76	4.91	4.74	4.84	3855609
2023-07-11	4.88	4.95	4.81	4.92	2987210
2023-07-12	4.97	5.00	4.84	4.94	3659805
2023-07-13	4.96	5.05	4.93	5.05	4963947
2023-07-14	5.02	5.04	4.87	4.87	3924211
2023-07-17	4.85	4.94	4.80	4.83	4126154
2023-07-18	4.83	4.90	4.81	4.86	3351273
2023-07-19	4.88	4.92	4.79	4.83	4360517
2023-07-20	4.80	4.82	4.63	4.65	6647429
2023-07-21	4.74	4.76	4.64	4.70	6603786
2023-07-24	4.69	4.76	4.67	4.74	3762255
2023-07-25	4.72	4.77	4.70	4.70	2813746
2023-07-26	4.69	4.73	4.64	4.67	2853430
2023-07-27	4.74	4.76	4.62	4.64	3650761
2023-07-28	4.72	4.78	4.68	4.75	5067408
2023-07-31	4.78	5.12	4.78	5.10	11154339
2023-08-01	5.11	5.12	5.00	5.07	6154158
2023-08-02	4.97	4.98	4.74	4.74	4500205
2023-08-03	4.70	4.82	4.67	4.77	3810459
2023-08-04	4.79	4.90	4.73	4.77	3054106
2023-08-07	4.78	4.80	4.69	4.72	2085982
2023-08-08	4.64	4.69	4.61	4.64	2328104
2023-08-09	4.65	4.68	4.55	4.58	2980451
2023-08-10	4.66	4.74	4.63	4.68	2912600
2023-08-11	4.60	4.65	4.58	4.61	2126549
2023-08-14	4.57	4.65	4.52	4.61	2442099
2023-08-15	4.55	4.59	4.48	4.48	2092223
2023-08-16	4.45	4.47	4.40	4.41	2963703
2023-08-17	4.42	4.45	4.33	4.36	3532603
2023-08-18	4.30	4.42	4.28	4.37	2852142
2023-08-21	4.36	4.42	4.36	4.39	2592802
2023-08-22	4.42	4.48	4.33	4.47	3333063
2023-08-23	4.44	4.63	4.44	4.60	2469629
2023-08-24	4.58	4.61	4.43	4.43	2787810
2023-08-25	4.45	5.25	4.45	5.23	29005627
2023-08-28	5.25	5.37	5.02	5.34	11177312
2023-08-29	5.33	5.56	5.29	5.40	8079254
2023-08-30	5.40	5.61	5.37	5.52	6005037
2023-08-31	5.50	5.64	5.48	5.56	6623440
2023-09-01	5.62	5.75	5.53	5.60	4473511
2023-09-05	5.57	5.64	5.53	5.58	2991171
2023-09-06	5.53	5.65	5.52	5.54	3510413
2023-09-07	4.84	4.91	4.60	4.68	11811063
2023-09-08	4.68	4.69	4.49	4.56	5087871
2023-09-11	4.65	5.31	4.62	5.22	15120557
2023-09-12	5.14	5.36	5.06	5.32	9288278
2023-09-13	5.33	5.60	5.28	5.51	9053253
2023-09-14	5.53	5.65	5.38	5.38	9540671
2023-09-15	5.40	5.47	5.26	5.39	35578717
2023-09-18	5.35	5.39	5.22	5.22	3942386
2023-09-19	5.20	5.25	5.07	5.13	3150759
2023-09-20	5.15	5.23	5.10	5.11	2567055
2023-09-21	5.01	5.16	4.99	5.12	6155061
2023-09-22	5.18	5.21	5.06	5.16	5708368
2023-09-25	5.08	5.11	4.96	4.99	5907847
2023-09-26	4.93	5.01	4.85	4.88	5315293
2023-09-27	4.93	4.94	4.83	4.89	6406781
2023-09-28	4.90	4.90	4.76	4.76	7185520
2023-09-29	4.76	4.90	4.56	4.71	14370370
2023-10-02	4.69	4.70	4.35	4.40	8303812
2023-10-03	4.36	4.39	4.27	4.35	6189914
2023-10-04	4.35	4.41	4.23	4.27	5270903
2023-10-05	4.24	4.26	3.78	3.79	11654275
2023-10-06	3.77	3.81	3.67	3.77	4647718
2023-10-09	3.71	3.71	3.55	3.60	4537440
2023-10-10	3.61	3.74	3.57	3.61	6416276
2023-10-11	3.68	3.68	3.55	3.59	3631774
2023-10-12	3.61	3.61	3.48	3.49	4156805
2023-10-13	3.51	3.51	3.44	3.47	3759896
2023-10-16	3.50	3.76	3.45	3.71	7039961
2023-10-17	3.65	3.74	3.62	3.72	4266808
2023-10-18	3.68	3.70	3.51	3.55	4642260
2023-10-19	3.55	3.57	3.42	3.44	4824177
2023-10-20	3.43	3.44	3.34	3.37	4589407
2023-10-23	3.34	3.38	3.28	3.35	4561283
2023-10-24	3.39	3.57	3.39	3.57	5018138
2023-10-25	3.52	3.52	3.43	3.47	3363803
2023-10-26	3.46	3.51	3.34	3.44	5837198
2023-10-27	3.47	3.51	3.38	3.41	3921161
2023-10-30	3.45	3.71	3.42	3.63	14201602
2023-10-31	3.58	3.61	3.38	3.58	5673668
2023-11-01	3.56	3.59	3.47	3.56	3077872
2023-11-02	3.65	3.72	3.55	3.71	4873602
2023-11-03	3.77	3.79	3.70	3.74	3832173
2023-11-06	3.76	3.78	3.62	3.68	3689676
2023-11-07	3.65	3.83	3.65	3.80	3254735
2023-11-08	3.77	3.80	3.69	3.74	2192684
2023-11-09	3.75	3.78	3.58	3.60	3229810
2023-11-10	3.62	3.67	3.55	3.64	5057123
2023-11-13	3.59	3.60	3.48	3.52	2714644
2023-11-14	3.66	3.80	3.65	3.75	4754624
2023-11-15	3.75	3.79	3.65	3.67	3534631
2023-11-16	3.60	3.64	3.52	3.60	2617349
2023-11-17	3.65	3.70	3.58	3.70	2539960
2023-11-20	3.66	3.74	3.66	3.67	1745798
2023-11-21	3.66	3.69	3.59	3.61	1569972
2023-11-22	3.61	3.65	3.58	3.62	1388404
2023-11-24	3.63	3.66	3.59	3.65	1609063
2023-11-27	3.64	3.72	3.59	3.72	2811501
2023-11-28	3.67	3.74	3.64	3.67	2585107
2023-11-29	3.68	3.77	3.66	3.77	4024454
2023-11-30	3.76	3.77	3.65	3.67	3143359
2023-12-01	3.68	3.85	3.63	3.85	3736511
2023-12-04	3.82	3.92	3.77	3.89	2987080
2023-12-05	3.78	4.00	3.78	3.95	5015748
2023-12-06	3.98	4.04	3.93	3.94	3492969
2023-12-07	3.94	3.99	3.87	3.92	2809356
2023-12-08	3.90	4.17	3.89	4.12	6811473
2023-12-11	3.82	4.18	3.81	4.10	7203298
2023-12-12	4.10	4.15	4.04	4.09	3035818
2023-12-13	4.06	4.27	4.05	4.27	6284920
2023-12-14	4.29	4.39	4.27	4.36	7760108
2023-12-15	4.36	4.44	4.31	4.37	33483902
2023-12-18	4.35	4.36	4.15	4.15	4706768
2023-12-19	4.21	4.31	4.17	4.21	6288248
2023-12-20	4.18	4.27	4.08	4.10	6795668
2023-12-21	3.88	3.89	3.52	3.58	16642210
2023-12-22	3.61	3.63	3.54	3.57	6720400
2023-12-26	3.57	3.62	3.48	3.61	5798640
2023-12-27	3.60	3.63	3.55	3.55	4452726
2023-12-28	3.55	3.62	3.51	3.56	5432682
2023-12-29	3.55	3.62	3.53	3.54	7030684
2024-01-02	3.50	3.51	3.39	3.43	6794856
2024-01-03	3.40	3.40	3.32	3.33	8024113
2024-01-04	3.32	3.33	3.23	3.25	6353322
2024-01-05	3.23	3.30	3.23	3.26	3961528
2024-01-08	3.27	3.30	3.19	3.23	7478459
2024-01-09	3.23	3.32	3.20	3.31	4759074
2024-01-10	3.30	3.45	3.24	3.45	7641965
2024-01-11	3.40	3.45	3.29	3.39	5150715
2024-01-12	3.39	3.48	3.39	3.40	5437036
2024-01-16	3.38	3.46	3.34	3.40	5313358
2024-01-17	3.33	3.35	3.27	3.34	3264012
2024-01-18	3.37	3.42	3.35	3.39	3564418
2024-01-19	3.38	3.46	3.35	3.43	7641246
2024-01-22	3.45	3.61	3.45	3.60	9463075
2024-01-23	3.62	3.63	3.54	3.55	5849086
2024-01-24	3.19	3.25	2.85	2.93	53741610
2024-01-25	2.89	3.06	2.84	2.98	36136463
2024-01-26	2.98	3.03	2.89	2.92	12333731
2024-01-29	2.93	2.98	2.83	2.98	6786175
2024-01-30	2.98	2.98	2.83	2.86	8993810
2024-01-31	2.83	2.91	2.79	2.79	7373146
2024-02-01	2.83	2.86	2.76	2.77	8531948
2024-02-02	2.78	2.78	2.69	2.71	7919172
2024-02-05	2.67	2.69	2.59	2.66	6800584
2024-02-06	2.67	2.76	2.66	2.76	10567560
2024-02-07	2.75	2.79	2.73	2.75	4696352
2024-02-08	2.75	2.85	2.70	2.79	8492491
2024-02-09	2.79	2.82	2.72	2.80	11105821
2024-02-12	2.82	2.88	2.78	2.81	5864501
2024-02-13	2.71	2.74	2.65	2.71	6661264
2024-02-14	2.73	2.82	2.73	2.78	8598462
2024-02-15	2.84	2.86	2.77	2.86	5741055
2024-02-16	2.82	2.86	2.79	2.79	4125609
2024-02-20	2.78	2.79	2.69	2.69	4011430
2024-02-21	2.68	2.73	2.65	2.71	4524205
2024-02-22	2.73	2.74	2.63	2.65	6562670
2024-02-23	2.66	2.68	2.57	2.57	6642695
2024-02-26	2.58	2.62	2.55	2.61	4415317
2024-02-27	2.61	2.76	2.60	2.71	6706531
2024-02-28	2.68	2.72	2.64	2.69	4106492
2024-02-29	2.70	2.82	2.70	2.78	9499790
2024-03-01	2.79	2.85	2.76	2.78	7415688
2024-03-04	2.75	2.81	2.66	2.68	4887036
2024-03-05	2.66	2.68	2.60	2.62	3850147
2024-03-06	2.66	2.71	2.63	2.67	4747975
2024-03-07	2.68	2.74	2.66	2.73	3897033
2024-03-08	2.75	2.82	2.72	2.76	6387053
2024-03-11	2.78	3.12	2.75	3.06	23751451
2024-03-12	3.05	3.10	2.94	3.08	12953416
2024-03-13	3.05	3.18	3.00	3.12	20528081
2024-03-14	3.09	3.10	2.96	3.07	18442636
2024-03-15	3.06	3.08	2.76	2.85	41931274
2024-03-18	2.87	2.88	2.63	2.65	8566110
2024-03-19	2.64	2.64	2.46	2.47	15011903
2024-03-20	2.53	2.64	2.48	2.62	16241535
2024-03-21	2.64	2.83	2.64	2.78	12281580
2024-03-22	2.76	2.76	2.65	2.67	6178952
2024-03-25	2.68	2.73	2.64	2.64	4888009
2024-03-26	2.65	2.73	2.65	2.66	6146732
2024-03-27	2.69	2.77	2.67	2.75	4782847
2024-03-28	2.75	2.83	2.74	2.76	7007828
2024-04-01	2.79	2.79	2.66	2.70	7135060
2024-04-02	2.68	2.86	2.68	2.80	13832928
2024-04-03	2.77	2.87	2.77	2.81	10785305
2024-04-04	2.96	3.11	2.78	2.88	23700537
2024-04-05	2.91	2.91	2.79	2.82	9465286
2024-04-08	2.85	2.90	2.78	2.88	5179371
2024-04-09	3.03	3.22	3.02	3.10	23088239
2024-04-10	3.03	3.13	2.97	3.10	9522646
2024-04-11	3.12	3.24	3.06	3.19	9219148
2024-04-12	3.15	3.18	3.01	3.05	8960065
2024-04-15	3.05	3.07	2.73	2.76	8298116
2024-04-16	2.73	2.80	2.65	2.73	6367761
2024-04-17	2.76	2.87	2.74	2.76	7987245
2024-04-18	2.77	2.88	2.73	2.79	6907645
2024-04-19	2.77	2.80	2.73	2.75	5375328
2024-04-22	2.76	2.82	2.68	2.80	7164163
2024-04-23	2.75	2.91	2.75	2.89	3661185
2024-04-24	2.90	2.92	2.84	2.87	4561377
2024-04-25	2.82	2.86	2.78	2.78	3933661
2024-04-26	2.80	2.89	2.80	2.83	2955074
2024-04-29	2.86	2.91	2.84	2.86	3200374
2024-04-30	2.86	2.86	2.78	2.79	4038968
2024-05-01	2.78	2.92	2.78	2.84	5143663
2024-05-02	2.91	2.97	2.83	2.92	5529013
2024-05-03	2.97	2.99	2.89	2.93	3972121
2024-05-06	2.96	3.06	2.96	3.01	4930599
2024-05-07	3.00	3.05	2.86	2.89	6553561
2024-05-08	2.88	2.88	2.81	2.86	4268560
2024-05-09	2.87	3.01	2.84	2.99	4213582
2024-05-10	2.99	3.08	2.88	2.90	10431307
2024-05-13	3.02	3.25	2.99	3.10	21696750
2024-05-14	3.82	3.85	3.32	3.47	93932195
2024-05-15	3.46	3.52	3.10	3.23	30823122
2024-05-16	3.17	3.25	3.00	3.03	12003262
2024-05-17	2.99	3.03	2.91	2.94	9107774
2024-05-20	2.95	3.02	2.86	3.01	7960680
2024-05-21	2.96	3.01	2.91	2.96	6244708
2024-05-22	2.94	3.02	2.94	2.98	5508506
2024-05-23	2.99	3.01	2.83	2.84	8203595
2024-05-24	2.86	2.92	2.85	2.88	4188530
2024-05-28	2.93	2.94	2.82	2.85	8518302
2024-05-29	2.80	2.86	2.74	2.75	7539536
2024-05-30	2.78	2.81	2.74	2.79	3745739
2024-05-31	2.80	2.83	2.74	2.79	3995873
2024-06-03	2.92	2.95	2.76	2.79	11345396
2024-06-04	2.76	2.78	2.70	2.71	5954183
2024-06-05	2.73	2.82	2.72	2.79	5502690
2024-06-06	2.78	2.93	2.76	2.81	16065502
2024-06-07	2.76	2.85	2.66	2.68	15260867
2024-06-10	2.66	2.74	2.65	2.73	5743910
2024-06-11	2.69	2.76	2.66	2.76	4811362
2024-06-12	2.76	2.87	2.76	2.77	7959243
2024-06-13	2.77	2.78	2.51	2.52	14143167
2024-06-14	2.51	2.53	2.30	2.34	27284485
2024-06-17	2.34	2.37	2.25	2.30	19255046
2024-06-18	2.32	2.35	2.23	2.29	12528780
2024-06-20	2.30	2.37	2.26	2.32	11824100
2024-06-21	2.34	2.38	2.28	2.30	61713926
2024-06-24	2.33	2.36	2.22	2.26	10423000
2024-06-25	2.25	2.29	2.23	2.24	6610400
2024-06-26	2.25	2.25	2.20	2.21	12676844
2024-06-27	2.30	2.58	2.28	2.45	34439572
2024-06-28	2.43	2.54	2.41	2.48	9815661
2024-07-01	2.47	2.50	2.38	2.42	5424963
2024-07-02	2.41	2.48	2.38	2.45	5624331
2024-07-03	2.44	2.53	2.43	2.49	3293792
2024-07-05	2.51	2.59	2.49	2.50	7414671
2024-07-08	2.51	2.52	2.39	2.43	7176421
2024-07-09	2.43	2.45	2.39	2.42	3707817
2024-07-10	2.41	2.43	2.39	2.42	3512652
2024-07-11	2.44	2.51	2.43	2.48	7158522
2024-07-12	2.49	2.53	2.46	2.50	8502260
2024-07-15	2.49	2.61	2.46	2.51	10720022
2024-07-16	2.53	2.58	2.47	2.56	6670761
2024-07-17	2.54	2.54	2.46	2.49	5153515
2024-07-18	2.50	2.52	2.37	2.41	6783857
2024-07-19	2.42	2.48	2.38	2.42	5880065
2024-07-22	2.44	2.47	2.39	2.42	5257503
2024-07-23	2.43	2.51	2.42	2.47	5497095
2024-07-24	2.45	2.50	2.37	2.40	7350167
2024-07-25	2.39	2.48	2.38	2.41	3972921
2024-07-26	2.43	2.48	2.41	2.48	3066294
2024-07-29	2.48	2.51	2.41	2.41	3571799
2024-07-30	2.42	2.45	2.37	2.40	4895501
2024-07-31	2.41	2.48	2.39	2.42	5287429
2024-08-01	2.42	2.43	2.29	2.30	5062403
2024-08-02	2.25	2.27	2.18	2.22	5967677
2024-08-05	2.01	2.19	2.01	2.16	5682094
2024-08-06	2.17	2.22	2.16	2.16	3547524
2024-08-07	2.20	2.23	2.10	2.11	4112060
2024-08-08	2.14	2.19	2.14	2.18	3524012
2024-08-09	2.18	2.23	2.14	2.17	3980651
2024-08-12	2.17	2.23	2.16	2.16	2550103
2024-08-13	2.18	2.29	2.18	2.27	3183164
2024-08-14	2.27	2.28	2.22	2.23	2485787
2024-08-15	2.26	2.36	2.26	2.33	3136263
2024-08-16	2.32	2.36	2.30	2.35	2788427
2024-08-19	2.34	2.46	2.33	2.39	8792528
2024-08-20	2.40	2.42	2.38	2.38	2603420
2024-08-21	2.39	2.49	2.39	2.43	7947179
2024-08-22	2.43	2.44	2.35	2.37	3172015
2024-08-23	2.37	2.44	2.36	2.42	4042549
2024-08-26	2.43	2.44	2.35	2.36	4255239
2024-08-27	2.36	2.36	2.30	2.32	2264882
2024-08-28	2.32	2.33	2.28	2.32	3984726
2024-08-29	2.34	2.42	2.31	2.35	4413748
2024-08-30	2.38	2.39	2.31	2.35	2678673
2024-09-03	2.34	2.34	2.24	2.26	3922864
2024-09-04	2.25	2.30	2.24	2.28	2869867
2024-09-05	2.28	2.31	2.25	2.30	2033972
2024-09-06	2.29	2.32	2.22	2.25	3989295
2024-09-09	2.27	2.36	2.27	2.35	3301431
2024-09-10	2.35	2.41	2.33	2.38	4485414
2024-09-11	2.38	2.48	2.36	2.45	6130872
2024-09-12	2.46	2.52	2.43	2.47	6734801
2024-09-13	2.48	2.52	2.45	2.48	5160413
2024-09-16	2.47	2.48	2.40	2.40	3919190
2024-09-17	2.43	2.44	2.38	2.42	4073673
2024-09-18	2.41	2.48	2.36	2.38	7949663
2024-09-19	2.44	2.46	2.39	2.42	6435750
2024-09-20	2.41	2.43	2.35	2.38	18884727
2024-09-23	2.40	2.46	2.38	2.44	6294353
2024-09-24	2.45	2.48	2.40	2.45	8077910
2024-09-25	2.43	2.44	2.36	2.39	7000410
2024-09-26	2.44	2.56	2.40	2.54	19345472
2024-09-27	2.44	2.54	2.28	2.52	26960423
2024-09-30	2.47	2.63	2.45	2.62	15866211
2024-10-01	2.60	2.62	2.42	2.43	12829651
2024-10-02	2.44	2.51	2.41	2.43	9309602
2024-10-03	2.40	2.41	2.30	2.32	8096930
2024-10-04	2.36	2.41	2.33	2.36	8057288
2024-10-07	2.36	2.36	2.32	2.35	7147264
2024-10-08	2.35	2.41	2.32	2.34	7853646
2024-10-09	2.34	2.45	2.34	2.41	8516122
2024-10-10	2.40	2.44	2.38	2.42	5575898
2024-10-11	2.41	2.50	2.41	2.49	7806819
2024-10-14	2.50	2.53	2.48	2.49	3228327
2024-10-15	2.48	2.56	2.46	2.49	10427813
2024-10-16	2.51	2.68	2.51	2.60	21215227
2024-10-17	2.62	2.66	2.53	2.58	9864228
2024-10-18	2.60	2.65	2.55	2.56	8690646
2024-10-21	2.54	2.59	2.49	2.58	5546541
2024-10-22	2.58	2.62	2.57	2.60	6907001
2024-10-23	2.59	2.61	2.45	2.47	7990314
2024-10-24	2.47	2.51	2.41	2.42	5535708
2024-10-25	2.43	2.45	2.37	2.39	6853064
2024-10-28	2.41	2.47	2.40	2.41	5943376
2024-10-29	2.41	2.45	2.38	2.42	6197365
2024-10-30	2.40	2.42	2.33	2.34	6557029
2024-10-31	2.34	2.35	2.25	2.26	9317554
2024-11-01	2.28	2.34	2.25	2.27	9847509
2024-11-04	2.27	2.30	2.24	2.25	8156173
2024-11-05	2.26	2.31	2.25	2.30	5142454
2024-11-06	2.31	2.32	2.24	2.29	8260937
2024-11-07	2.30	2.33	2.28	2.31	7539176
2024-11-08	2.31	2.33	2.26	2.32	23059426
2024-11-11	2.32	2.51	2.31	2.43	11283042
2024-11-12	2.40	2.51	2.39	2.42	10294440
2024-11-13	2.43	2.55	2.42	2.44	14301367
2024-11-14	2.44	2.48	2.40	2.40	8230843
2024-11-15	2.40	2.41	2.33	2.38	7917205
2024-11-18	2.38	2.42	2.34	2.39	7075608
2024-11-19	2.37	2.39	2.33	2.35	6086000
2024-11-20	2.34	2.35	2.29	2.31	8370742
2024-11-21	2.31	2.35	2.30	2.32	9412584
2024-11-22	2.32	2.37	2.31	2.35	6823659
2024-11-25	2.37	2.59	2.36	2.57	18470252
2024-11-26	2.55	2.59	2.49	2.57	10826312
2024-11-27	2.57	2.70	2.57	2.61	16315644
2024-11-29	2.63	2.63	2.54	2.57	6991880
2024-12-02	2.58	2.63	2.52	2.56	11494804
2024-12-03	2.53	2.61	2.51	2.54	8679943
2024-12-04	2.55	2.66	2.54	2.58	14105845
2024-12-05	2.60	2.68	2.54	2.58	18880516
2024-12-06	2.57	2.61	2.53	2.59	10532989
2024-12-09	2.62	2.95	2.62	2.94	39198154
2024-12-10	2.93	2.94	2.78	2.82	17612082
2024-12-11	2.83	2.84	2.73	2.78	11868229
2024-12-12	2.76	2.76	2.68	2.76	12117212
2024-12-13	2.75	2.81	2.66	2.69	10349275
2024-12-16	2.80	3.19	2.75	3.09	31028817
2024-12-17	3.00	3.25	3.00	3.20	17735187
2024-12-18	3.20	3.25	2.98	3.01	16757574
2024-12-19	3.04	3.08	2.96	2.98	20999536
2024-12-20	3.00	3.70	2.98	3.69	40798508
2024-12-23	3.67	3.80	3.61	3.79	22913641
2024-12-24	3.79	3.99	3.72	3.96	14643686
2024-12-26	3.95	4.06	3.91	3.95	10324985
2024-12-27	3.95	3.97	3.80	3.91	14281666
2024-12-30	3.84	3.89	3.75	3.83	10281059
2024-12-31	3.85	3.88	3.73	3.78	13940428
2025-01-02	3.82	4.10	3.78	3.82	18937790
2025-01-03	3.87	3.90	3.62	3.68	16815196
2025-01-06	3.85	4.12	3.81	4.09	26335792
2025-01-07	4.11	4.35	3.97	4.06	22805118
2025-01-08	4.00	4.10	3.88	4.05	22042725
2025-01-10	3.99	4.12	3.93	4.06	20872730
2025-01-13	4.02	4.04	3.86	3.94	18792886
2025-01-14	3.98	4.12	3.96	4.00	17719682
2025-01-15	4.07	4.23	4.03	4.14	18585539
2025-01-16	4.14	4.28	4.08	4.21	13479270
2025-01-17	4.25	4.26	3.96	3.99	17295350
2025-01-21	4.01	4.18	3.98	4.07	18772204
2025-01-22	4.07	4.15	4.05	4.09	13712891
2025-01-23	4.07	4.17	4.04	4.17	14723046
2025-01-24	4.14	4.23	4.12	4.17	14845969
2025-01-27	4.04	4.26	3.99	4.09	24188366
2025-01-28	4.08	4.44	4.06	4.33	20715826
2025-01-29	4.36	4.42	4.20	4.34	26122279
2025-01-30	4.34	4.54	4.31	4.41	22426007
2025-01-31	4.40	4.51	4.38	4.44	27429103
2025-02-03	4.21	4.39	4.12	4.31	28538627
2025-02-04	4.36	4.66	4.36	4.62	24136218
2025-02-05	4.65	5.09	4.63	5.08	29765041
2025-02-06	5.13	5.22	5.00	5.16	28616000
2025-02-07	5.18	5.34	5.09	5.25	27338066
2025-02-10	5.32	5.65	5.29	5.54	31484342
2025-02-11	5.50	5.57	5.23	5.27	30514207
2025-02-12	5.23	5.85	5.20	5.82	35762989
2025-02-13	5.98	6.00	5.65	5.91	31241510
2025-02-14	5.95	6.00	5.63	5.69	23230480
2025-02-18	5.76	6.24	5.73	6.07	31716474
2025-02-19	6.12	6.19	5.81	5.86	26866841
2025-02-20	5.76	5.81	5.39	5.58	28770543
2025-02-21	5.61	5.66	5.19	5.24	33693953
2025-02-24	5.27	5.51	5.04	5.36	62459771
2025-02-25	5.35	5.35	4.63	4.91	66215997
2025-02-26	4.98	5.12	4.93	5.05	41327816
2025-02-27	5.10	5.16	4.75	4.75	62468372
2025-02-28	4.65	4.82	4.59	4.71	66543317
2025-03-03	4.77	4.96	4.35	4.39	43457161
2025-03-04	4.25	4.46	4.17	4.42	32250720
2025-03-05	4.43	4.68	4.39	4.65	18558361
2025-03-06	4.50	4.69	4.38	4.41	16948529
2025-03-07	4.52	4.59	4.30	4.52	17316438
2025-03-10	4.32	4.37	4.09	4.19	17600188
2025-03-11	4.22	4.49	4.22	4.37	14636938
2025-03-12	4.50	4.53	4.26	4.37	16395599
2025-03-13	4.32	4.38	4.22	4.26	10733106

Explore More About BB

Coins representing dividend payouts and trends

BB Dividend History

Discover BlackBerry Limited Common'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

BB Stock Split History

Discover BlackBerry Limited Common'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

BB Historical Prices

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

Web Analytics