EXEL Historical Prices

Summary

Key Stock Metrics

21.82

(July 3, 2024)

52-Week Low

49.62

(June 23, 2025)

52-Week High

999.99

(October 22, 2007)

All-Time High

43.67

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-04-17	15.81	15.81	13.88	14.75	463000
2000-04-18	15.69	15.88	14.00	14.63	554000
2000-04-19	14.94	15.56	14.88	15.50	203100
2000-04-20	15.88	18.69	15.88	18.25	489600
2000-04-24	17.81	18.75	17.63	18.25	227200
2000-04-25	18.63	18.75	17.69	17.88	325900
2000-04-26	18.75	18.75	17.50	17.81	304000
2000-04-27	17.31	18.75	17.13	18.00	309500
2000-04-28	19.13	19.50	18.38	19.06	211900
2000-05-01	19.28	24.63	19.06	24.50	578400
2000-05-02	24.63	30.88	24.50	26.88	680800
2000-05-03	27.50	28.50	27.13	27.94	967000
2000-05-04	28.13	29.38	28.13	28.13	242900
2000-05-05	28.38	28.63	28.00	28.13	171300
2000-05-08	27.75	27.88	26.50	26.50	206600
2000-05-09	27.13	28.25	26.50	26.56	273500
2000-05-10	26.00	26.06	21.50	23.13	302700
2000-05-11	23.38	23.50	21.50	22.31	177700
2000-05-12	22.00	22.00	20.25	21.00	230800
2000-05-15	21.13	21.13	20.25	21.00	77100
2000-05-16	20.25	21.50	20.25	21.50	210900
2000-05-17	21.38	21.38	20.75	21.13	170400
2000-05-18	20.81	21.06	20.38	20.38	111600
2000-05-19	20.13	23.38	20.13	22.63	225300
2000-05-22	22.25	22.50	16.38	18.25	371900
2000-05-23	18.00	19.00	16.75	17.38	194400
2000-05-24	17.48	18.00	17.00	17.69	230100
2000-05-25	17.63	18.00	17.44	17.63	221000
2000-05-26	18.13	18.38	17.63	18.00	85500
2000-05-30	18.13	18.75	18.00	18.56	152900
2000-05-31	18.63	24.25	18.25	24.25	421000
2000-06-01	24.25	24.25	20.00	21.50	218800
2000-06-02	21.50	24.00	21.13	22.50	142700
2000-06-05	22.75	30.00	22.69	29.06	353200
2000-06-06	27.63	33.75	27.56	29.31	192000
2000-06-07	29.38	31.25	28.63	30.94	429400
2000-06-08	30.91	31.50	26.75	29.00	166400
2000-06-09	29.25	30.31	28.75	30.06	308300
2000-06-12	31.13	31.19	30.00	30.94	266600
2000-06-13	30.63	30.63	28.50	29.94	195300
2000-06-14	29.38	30.44	29.00	29.75	213700
2000-06-15	29.75	29.88	28.63	29.19	64500
2000-06-16	28.50	28.75	27.00	28.31	30100
2000-06-19	28.00	29.50	28.00	28.81	166300
2000-06-20	29.88	29.94	28.00	28.94	167700
2000-06-21	28.63	32.00	28.63	32.00	520500
2000-06-22	31.63	35.61	31.00	32.50	220400
2000-06-23	32.69	32.69	29.63	29.63	79500
2000-06-26	30.00	30.00	29.38	29.56	57600
2000-06-27	29.38	30.00	29.25	29.88	41200
2000-06-28	29.88	34.50	29.63	33.94	193000
2000-06-29	35.00	36.50	34.00	35.25	198200
2000-06-30	35.63	39.81	32.75	33.38	484300
2000-07-03	33.81	34.00	31.75	33.00	52300
2000-07-05	33.50	38.38	32.13	34.00	159200
2000-07-06	35.38	39.00	34.02	37.44	76400
2000-07-07	38.13	40.56	36.13	37.94	189900
2000-07-10	39.25	41.00	37.38	39.00	175800
2000-07-11	38.06	42.63	38.03	41.13	219300
2000-07-12	42.98	46.75	42.00	44.50	325800
2000-07-13	46.31	50.50	43.50	44.19	199600
2000-07-14	45.13	45.13	37.63	40.50	141700
2000-07-17	41.28	42.00	38.50	41.50	88300
2000-07-18	41.50	43.31	39.13	41.63	77600
2000-07-19	40.06	42.13	40.00	41.19	24900
2000-07-20	40.56	42.75	40.50	42.00	34700
2000-07-21	42.38	42.38	41.06	41.50	29900
2000-07-24	42.94	48.25	42.88	47.00	120400
2000-07-25	46.94	48.50	45.63	47.63	89600
2000-07-26	48.50	50.00	47.50	49.25	145000
2000-07-27	49.34	49.38	45.00	46.38	101200
2000-07-28	47.00	47.48	41.00	42.13	115400
2000-07-31	42.00	42.00	34.38	38.94	95200
2000-08-01	39.22	40.50	38.38	40.00	110500
2000-08-02	39.38	42.50	39.38	42.25	87400
2000-08-03	42.00	42.75	40.50	42.69	44900
2000-08-04	43.00	47.50	42.50	45.94	129400
2000-08-07	47.03	47.06	44.00	44.94	92800
2000-08-08	45.00	46.00	44.13	44.13	44900
2000-08-09	42.00	42.69	37.75	41.75	56400
2000-08-10	42.00	42.00	37.88	38.25	125900
2000-08-11	38.50	41.00	38.25	40.63	67600
2000-08-14	40.06	40.06	37.63	39.50	27600
2000-08-15	39.81	39.94	39.00	39.00	34700
2000-08-16	39.56	39.56	38.69	39.50	53000
2000-08-17	39.50	42.50	39.25	42.38	37600
2000-08-18	42.00	44.00	42.00	43.06	22800
2000-08-21	44.34	45.50	42.69	45.00	42200
2000-08-22	44.38	45.94	44.38	45.75	25400
2000-08-23	45.88	45.94	41.25	41.38	298800
2000-08-24	42.13	43.13	41.38	41.50	65100
2000-08-25	41.34	43.00	41.31	42.06	157100
2000-08-28	42.50	45.13	42.50	44.00	31300
2000-08-29	45.00	45.50	44.00	45.13	82200
2000-08-30	45.16	45.38	44.94	45.00	56600
2000-08-31	45.00	45.13	44.88	45.00	134200
2000-09-01	45.00	45.94	44.88	45.88	214700
2000-09-05	45.84	47.75	45.75	46.00	147100
2000-09-06	45.88	45.94	43.00	44.25	271300
2000-09-07	43.91	46.00	43.58	45.81	48400
2000-09-08	45.00	45.00	43.50	44.00	114700
2000-09-11	44.00	44.00	42.00	42.25	236300
2000-09-12	42.13	42.13	38.27	39.06	64700
2000-09-13	39.00	39.00	33.75	34.88	217900
2000-09-14	35.50	35.63	34.00	35.00	128300
2000-09-15	35.63	38.00	34.88	35.75	191600
2000-09-18	39.91	39.94	32.56	33.50	192000
2000-09-19	34.22	34.50	33.00	33.63	113300
2000-09-20	33.22	33.63	32.75	33.31	107100
2000-09-21	33.50	33.75	31.50	31.50	93100
2000-09-22	31.44	33.25	30.88	31.94	120600
2000-09-25	33.94	35.88	33.25	34.94	202700
2000-09-26	35.50	36.38	33.88	35.09	141300
2000-09-27	34.84	35.63	33.50	33.75	109200
2000-09-28	33.50	33.69	31.75	31.75	149900
2000-09-29	32.38	33.63	30.69	31.38	336400
2000-10-02	31.13	33.25	30.13	32.94	151500
2000-10-03	32.44	34.13	31.25	32.13	85500
2000-10-04	31.27	31.73	26.25	28.63	380500
2000-10-05	29.00	29.00	27.94	27.94	299600
2000-10-06	27.00	27.06	22.25	22.63	327400
2000-10-09	20.94	21.81	17.50	21.38	1102500
2000-10-10	21.44	23.13	20.31	22.63	2537300
2000-10-11	22.25	22.25	20.75	21.25	632900
2000-10-12	20.77	21.88	20.25	20.25	218700
2000-10-13	20.13	20.38	19.88	20.13	291800
2000-10-16	20.88	23.63	20.75	23.13	1041100
2000-10-17	23.34	23.94	23.00	23.50	334100
2000-10-18	23.00	25.25	21.00	24.88	597000
2000-10-19	25.31	25.63	24.94	25.06	513600
2000-10-20	25.31	25.31	24.88	24.94	254300
2000-10-23	25.06	26.25	25.00	25.94	753400
2000-10-24	26.06	26.38	24.50	25.44	96000
2000-10-25	25.50	26.00	22.00	23.13	98600
2000-10-26	23.25	23.38	20.56	22.50	183100
2000-10-27	22.38	23.38	21.88	22.44	47600
2000-10-30	21.56	22.63	20.88	22.63	176200
2000-10-31	22.69	23.06	21.88	22.06	268000
2000-11-01	22.19	23.50	22.06	23.00	261000
2000-11-02	23.25	25.31	23.25	25.00	400200
2000-11-03	25.53	27.25	25.50	26.56	1793200
2000-11-06	27.28	27.38	26.38	26.50	426000
2000-11-07	26.50	26.50	25.75	25.81	171100
2000-11-08	25.88	26.13	25.31	25.38	330400
2000-11-09	25.50	25.69	23.14	24.81	104000
2000-11-10	24.98	25.00	23.88	23.88	68800
2000-11-13	23.78	23.78	21.19	23.00	274300
2000-11-14	23.13	24.13	22.50	23.06	1380600
2000-11-15	22.44	23.19	22.38	23.00	259400
2000-11-16	23.11	23.31	22.88	23.06	274500
2000-11-17	22.83	23.00	22.44	22.44	273700
2000-11-20	22.38	22.38	20.81	20.88	170000
2000-11-21	21.00	21.06	20.50	20.88	254400
2000-11-22	20.64	20.75	19.75	19.88	281600
2000-11-24	20.38	20.38	19.63	20.00	97400
2000-11-27	21.00	21.25	20.00	20.50	237400
2000-11-28	20.56	20.56	19.50	19.94	498900
2000-11-29	19.95	19.95	17.44	17.44	119400
2000-11-30	17.39	17.63	12.75	14.50	540800
2000-12-01	14.64	18.00	14.64	17.52	502200
2000-12-04	17.38	18.13	15.25	18.00	320400
2000-12-05	17.94	20.25	17.75	18.81	218200
2000-12-06	19.94	20.00	18.38	19.00	107900
2000-12-07	18.50	18.75	17.69	17.88	71700
2000-12-08	18.23	19.25	17.88	18.88	131500
2000-12-11	18.92	18.94	17.38	17.56	156200
2000-12-12	18.19	18.19	17.25	17.31	147000
2000-12-13	18.25	18.38	17.00	17.44	140600
2000-12-14	17.00	17.19	15.75	15.75	63400
2000-12-15	16.00	16.25	14.88	15.88	264900
2000-12-18	16.02	16.88	16.00	16.25	90800
2000-12-19	16.25	16.88	15.75	15.75	56500
2000-12-20	15.31	15.31	11.00	12.25	795600
2000-12-21	12.19	14.17	11.50	11.56	242800
2000-12-22	11.75	13.38	11.56	12.63	181000
2000-12-26	12.34	12.75	11.88	12.63	81600
2000-12-27	12.25	13.44	12.16	13.25	176900
2000-12-28	13.31	14.50	13.00	14.38	162600
2000-12-29	14.81	15.50	14.50	14.63	187900
2001-01-02	14.98	15.13	12.06	12.69	171100
2001-01-03	12.63	15.00	12.63	14.81	195200
2001-01-04	14.73	14.75	13.75	13.75	79500
2001-01-05	13.77	13.94	10.44	11.00	345800
2001-01-08	11.19	11.19	8.31	9.00	316500
2001-01-09	9.44	10.13	8.75	9.13	492600
2001-01-10	8.88	9.13	8.19	8.56	880600
2001-01-11	8.50	8.88	8.38	8.56	776500
2001-01-12	8.94	9.75	8.75	9.00	852700
2001-01-16	9.44	9.56	8.88	9.13	1626300
2001-01-17	9.63	11.50	9.56	11.13	986800
2001-01-18	11.25	11.63	10.63	11.63	894600
2001-01-19	12.00	12.19	10.75	11.00	440400
2001-01-22	11.17	11.31	10.38	11.00	317900
2001-01-23	11.13	12.13	10.88	12.03	275800
2001-01-24	12.56	14.06	12.25	13.25	622900
2001-01-25	13.69	13.69	11.69	12.06	267800
2001-01-26	12.13	13.94	12.00	13.25	365400
2001-01-29	13.72	16.13	13.63	15.88	738900
2001-01-30	16.25	16.25	15.19	15.50	342500
2001-01-31	15.69	15.75	14.50	15.50	365500
2001-02-01	15.31	15.56	14.25	14.63	288600
2001-02-02	14.67	15.06	14.56	14.75	402900
2001-02-05	14.88	14.94	13.75	14.38	259700
2001-02-06	14.31	14.81	14.13	14.81	466600
2001-02-07	14.69	14.80	13.88	14.25	202300
2001-02-08	14.30	14.31	13.69	14.00	751000
2001-02-09	14.06	14.06	13.38	13.69	311200
2001-02-12	13.63	13.75	13.00	13.13	360000
2001-02-13	13.38	13.56	12.94	13.06	249400
2001-02-14	13.00	13.56	11.63	11.94	261800
2001-02-15	13.06	13.13	11.50	11.63	155800
2001-02-16	11.69	11.69	10.00	10.92	260700
2001-02-20	10.94	11.38	9.94	10.31	152200
2001-02-21	9.75	10.63	9.69	9.72	273200
2001-02-22	9.94	10.25	8.75	9.13	256000
2001-02-23	9.25	10.63	8.89	10.31	173400
2001-02-26	10.19	11.88	9.75	11.06	232500
2001-02-27	11.00	11.25	10.56	10.56	185500
2001-02-28	10.70	11.00	10.06	10.75	79100
2001-03-01	10.25	10.50	9.75	9.88	131800
2001-03-02	10.00	10.11	9.13	9.50	246400
2001-03-05	9.75	10.44	9.63	10.19	290900
2001-03-06	10.42	10.75	10.38	10.38	44300
2001-03-07	10.25	10.31	9.88	9.88	44700
2001-03-08	10.00	10.06	9.50	9.75	67600
2001-03-09	9.88	10.05	9.63	9.75	43500
2001-03-12	9.88	9.95	8.75	8.75	147100
2001-03-13	8.75	9.25	8.31	9.13	269400
2001-03-14	8.69	9.13	8.69	8.88	87800
2001-03-15	9.23	9.50	9.00	9.06	51200
2001-03-16	9.50	9.50	8.88	8.97	100500
2001-03-19	9.48	9.50	9.00	9.50	86400
2001-03-20	9.25	9.50	9.13	9.44	60100
2001-03-21	9.48	9.50	8.38	8.38	211400
2001-03-22	8.50	8.63	6.00	8.00	352500
2001-03-23	8.75	8.88	8.31	8.63	283300
2001-03-26	8.63	8.72	7.00	8.06	617200
2001-03-27	7.77	9.50	7.77	9.44	210000
2001-03-28	9.38	9.38	8.69	8.88	186700
2001-03-29	8.80	8.81	8.38	8.55	378400
2001-03-30	8.56	8.75	7.88	8.69	348500
2001-04-02	8.19	8.56	8.03	8.13	43700
2001-04-03	8.02	8.25	7.75	8.25	96600
2001-04-04	8.22	8.25	7.25	8.00	185400
2001-04-05	8.41	8.63	8.28	8.50	259500
2001-04-06	7.75	8.44	7.63	8.31	73800
2001-04-09	7.92	8.65	7.92	8.26	81900
2001-04-10	8.69	9.30	8.30	9.25	159400
2001-04-11	9.38	9.80	9.26	9.61	169000
2001-04-12	9.06	9.99	9.06	9.63	160400
2001-04-16	10.25	11.30	10.01	10.55	355400
2001-04-17	10.31	10.40	9.55	9.75	216600
2001-04-18	10.05	11.77	10.00	11.72	739600
2001-04-19	11.83	12.18	11.22	12.07	281200
2001-04-20	12.00	12.15	11.50	11.98	173100
2001-04-23	12.12	12.50	11.40	11.55	192500
2001-04-24	11.49	11.56	11.20	11.40	100800
2001-04-25	11.31	12.20	11.31	12.08	133100
2001-04-26	12.27	12.40	11.66	12.08	86600
2001-04-27	12.13	12.20	11.93	12.15	153500
2001-04-30	12.20	13.90	12.00	13.70	876700
2001-05-01	13.56	13.56	12.00	13.03	381400
2001-05-02	13.20	14.45	13.13	14.25	409900
2001-05-03	13.94	14.15	13.65	13.65	263900
2001-05-04	13.46	14.40	12.75	14.40	191400
2001-05-07	14.30	14.80	14.00	14.25	98900
2001-05-08	14.25	14.85	14.05	14.78	84800
2001-05-09	14.20	14.99	14.20	14.97	79100
2001-05-10	14.97	15.20	14.85	14.94	126200
2001-05-11	14.86	15.97	14.85	15.97	114700
2001-05-14	15.20	15.50	14.61	14.80	124500
2001-05-15	14.86	14.86	14.00	14.80	117200
2001-05-16	14.60	14.83	14.10	14.55	121400
2001-05-17	14.71	16.32	14.56	16.30	287400
2001-05-18	16.39	17.00	15.90	16.10	569700
2001-05-21	16.42	16.85	15.92	16.10	330100
2001-05-22	16.27	16.27	15.85	15.94	169500
2001-05-23	16.05	16.08	15.45	15.50	257900
2001-05-24	15.51	16.00	15.25	15.60	216000
2001-05-25	15.65	16.15	15.50	16.00	477800
2001-05-29	16.40	16.50	15.50	15.79	339000
2001-05-30	15.68	15.78	15.00	15.36	189600
2001-05-31	15.15	15.61	14.96	15.17	118300
2001-06-01	15.21	15.37	14.96	15.00	118900
2001-06-04	15.25	15.48	14.85	15.41	199700
2001-06-05	15.34	15.44	14.49	15.03	377700
2001-06-06	17.24	18.00	16.25	17.16	3396100
2001-06-07	17.04	17.06	16.05	17.02	688900
2001-06-08	16.88	17.49	16.45	17.04	363600
2001-06-11	17.10	17.75	16.97	17.33	252400
2001-06-12	16.83	17.20	15.70	16.90	556200
2001-06-13	16.58	17.05	16.50	17.00	288700
2001-06-14	16.93	17.02	16.67	16.99	268700
2001-06-15	16.68	17.08	16.25	16.98	349400
2001-06-18	16.95	17.00	16.00	16.01	511500
2001-06-19	16.15	16.25	15.85	16.05	285900
2001-06-20	16.05	16.50	15.86	16.21	192200
2001-06-21	16.52	16.55	15.75	16.50	209800
2001-06-22	16.45	16.45	15.26	15.59	229300
2001-06-25	15.08	16.91	15.02	16.63	248800
2001-06-26	16.45	16.70	16.26	16.37	165700
2001-06-27	16.20	16.48	15.55	16.36	186200
2001-06-28	16.41	17.15	16.32	16.91	177500
2001-06-29	16.81	19.00	16.20	18.97	804000
2001-07-02	17.19	17.70	16.66	16.71	171000
2001-07-03	16.56	17.60	16.36	17.11	129700
2001-07-05	17.03	17.29	16.67	17.05	86800
2001-07-06	17.02	17.03	16.10	16.17	142400
2001-07-09	16.15	16.96	16.01	16.96	198700
2001-07-10	16.92	17.12	15.90	16.11	81800
2001-07-11	16.00	16.10	15.36	15.51	121600
2001-07-12	15.51	16.07	15.32	16.00	95200
2001-07-13	15.58	16.26	15.58	16.06	103300
2001-07-16	16.15	16.60	16.00	16.39	138700
2001-07-17	16.51	16.85	16.50	16.69	264600
2001-07-18	17.90	19.02	17.89	18.57	1152600
2001-07-19	18.60	18.75	18.01	18.12	479600
2001-07-20	18.22	18.95	18.00	18.63	375100
2001-07-23	18.80	19.28	18.30	19.15	326300
2001-07-24	19.25	19.25	18.64	18.71	457500
2001-07-25	18.76	18.95	18.31	18.54	576200
2001-07-26	18.57	18.79	18.00	18.34	165600
2001-07-27	18.27	18.70	18.19	18.60	186600
2001-07-30	18.31	18.60	17.00	17.00	274700
2001-07-31	16.94	17.15	16.00	16.87	256600
2001-08-01	16.56	16.75	16.00	16.73	206000
2001-08-02	16.48	17.40	16.48	17.20	119600
2001-08-03	17.28	17.49	16.90	17.15	77900
2001-08-06	17.39	17.39	17.15	17.21	54800
2001-08-07	17.08	17.09	16.60	16.60	90800
2001-08-08	16.62	17.00	15.55	15.86	180200
2001-08-09	16.05	16.38	15.46	15.84	405400
2001-08-10	15.49	16.19	15.31	16.14	271000
2001-08-13	16.05	16.35	16.00	16.35	56300
2001-08-14	16.95	16.96	16.54	16.68	193000
2001-08-15	16.56	16.65	16.02	16.42	111000
2001-08-16	16.28	16.55	16.07	16.55	77500
2001-08-17	16.33	16.55	16.01	16.24	42200
2001-08-20	16.14	16.39	16.10	16.19	129100
2001-08-21	16.16	16.16	15.50	15.55	510800
2001-08-22	15.60	15.75	15.50	15.75	254600
2001-08-23	15.73	16.75	15.65	16.26	663900
2001-08-24	16.33	17.09	16.15	17.09	347700
2001-08-27	16.82	16.99	16.05	16.55	238000
2001-08-28	17.36	17.55	16.36	16.57	1156700
2001-08-29	16.65	16.95	16.26	16.47	509500
2001-08-30	16.29	17.00	16.25	16.64	235300
2001-08-31	16.70	16.80	16.17	16.78	245000
2001-09-04	16.53	16.60	16.14	16.14	94700
2001-09-05	16.15	16.26	15.00	15.70	286900
2001-09-06	15.52	16.12	15.31	16.00	233100
2001-09-07	15.71	15.80	15.00	15.20	139500
2001-09-10	15.25	15.49	14.90	15.01	199400
2001-09-17	13.99	14.00	11.78	11.78	203700
2001-09-18	12.00	12.30	11.42	12.06	271800
2001-09-19	12.00	12.16	10.20	11.15	563500
2001-09-20	10.01	11.20	10.00	11.20	185700
2001-09-21	10.85	11.19	10.25	11.13	276400
2001-09-24	11.17	11.30	10.45	10.58	169800
2001-09-25	10.70	10.90	10.45	10.78	123600
2001-09-26	10.76	10.79	10.25	10.59	226100
2001-09-27	10.37	10.80	9.61	10.75	154900
2001-09-28	10.87	11.75	10.60	11.46	430200
2001-10-01	11.20	11.49	11.07	11.24	181700
2001-10-02	11.25	11.34	10.60	11.14	268800
2001-10-03	11.24	11.90	11.23	11.60	243500
2001-10-04	11.80	12.15	11.60	11.99	426900
2001-10-05	11.90	11.90	10.80	11.65	222400
2001-10-08	11.40	11.50	10.84	11.50	31400
2001-10-09	11.20	11.68	11.20	11.46	196100
2001-10-10	11.30	12.00	11.30	12.00	309400
2001-10-11	12.10	12.60	12.00	12.50	476500
2001-10-12	12.43	12.64	11.46	12.19	121700
2001-10-15	11.91	12.40	11.72	12.34	67800
2001-10-16	12.25	12.85	12.21	12.80	121100
2001-10-17	12.78	12.90	11.72	11.93	229600
2001-10-18	11.80	11.98	11.37	11.53	139100
2001-10-19	11.46	12.10	11.35	12.10	244500
2001-10-22	12.09	12.62	11.87	12.62	197100
2001-10-23	12.32	12.85	12.00	12.30	158400
2001-10-24	12.50	13.00	12.50	12.65	178300
2001-10-25	12.69	12.95	12.25	12.85	78500
2001-10-26	12.45	13.04	12.25	12.92	452200
2001-10-29	13.17	13.33	12.46	12.85	185900
2001-10-30	12.60	12.95	12.40	12.70	125500
2001-10-31	12.94	13.42	12.36	13.40	416800
2001-11-01	13.39	13.48	12.85	13.48	369400
2001-11-02	13.48	13.99	13.17	13.75	105800
2001-11-05	13.50	14.17	13.30	13.55	333000
2001-11-06	13.50	13.80	13.35	13.65	113200
2001-11-07	13.80	13.85	13.49	13.56	172800
2001-11-08	13.89	13.92	13.00	13.05	124300
2001-11-09	13.10	13.47	12.95	13.10	114500
2001-11-12	13.35	14.00	13.05	13.91	240700
2001-11-13	14.02	15.20	14.00	15.20	408400
2001-11-14	15.00	15.16	14.65	14.90	373500
2001-11-15	14.01	14.50	13.98	14.11	357400
2001-11-16	13.98	15.02	13.72	15.00	293200
2001-11-19	14.50	15.44	14.50	15.24	220000
2001-11-20	14.93	14.95	14.46	14.80	968700
2001-11-21	14.50	15.19	14.50	14.75	259000
2001-11-23	14.80	15.00	14.65	14.99	107800
2001-11-26	14.99	15.15	14.95	15.05	308800
2001-11-27	15.09	15.30	14.95	15.02	228800
2001-11-28	15.00	15.25	14.83	14.86	330300
2001-11-29	15.24	15.98	15.15	15.53	504000
2001-11-30	15.41	15.86	15.40	15.85	449000
2001-12-03	15.85	15.95	15.34	15.43	179200
2001-12-04	15.50	15.75	15.35	15.60	182400
2001-12-05	15.69	15.90	15.60	15.60	558300
2001-12-06	15.60	15.88	15.50	15.73	189400
2001-12-07	15.72	15.84	15.35	15.76	233800
2001-12-10	15.78	15.80	15.00	15.40	425800
2001-12-11	15.31	15.64	15.10	15.22	289600
2001-12-12	15.20	15.45	14.95	15.16	281800
2001-12-13	15.23	15.75	15.01	15.73	414300
2001-12-14	15.58	17.35	15.58	16.34	891400
2001-12-17	16.65	17.04	16.41	16.76	345200
2001-12-18	16.91	17.47	16.80	17.11	773100
2001-12-19	17.27	17.42	16.87	17.10	154900
2001-12-20	17.24	17.24	15.80	15.80	307600
2001-12-21	16.65	16.76	15.85	16.15	747900
2001-12-24	16.10	16.24	15.49	15.70	184700
2001-12-26	15.62	16.00	15.20	15.50	207300
2001-12-27	15.51	15.72	15.12	15.68	147500
2001-12-28	15.44	16.55	15.44	16.25	208500
2001-12-31	16.34	16.65	15.83	16.62	386300
2002-01-02	16.59	16.61	15.45	15.81	283300
2002-01-03	15.51	16.00	15.28	15.56	176000
2002-01-04	15.60	16.14	15.26	15.83	224600
2002-01-07	16.20	16.40	15.75	15.75	233600
2002-01-08	15.96	16.50	15.16	16.50	290900
2002-01-09	16.71	16.72	15.50	15.71	334000
2002-01-10	15.99	16.00	15.15	15.60	392700
2002-01-11	15.54	15.54	14.85	14.85	341500
2002-01-14	14.73	14.74	14.01	14.72	543300
2002-01-15	14.38	14.88	13.95	14.84	215000
2002-01-16	14.40	14.50	13.03	13.03	275300
2002-01-17	13.29	13.47	12.56	12.83	565000
2002-01-18	12.83	13.34	12.40	12.40	372800
2002-01-22	12.41	12.69	11.83	12.40	582900
2002-01-23	12.07	12.75	11.77	12.55	313800
2002-01-24	12.72	13.54	12.54	13.54	259500
2002-01-25	13.59	13.59	12.76	13.01	186800
2002-01-28	13.00	13.35	12.80	12.90	170400
2002-01-29	13.00	13.03	12.54	13.00	293900
2002-01-30	13.02	13.02	11.80	12.55	463500
2002-01-31	12.60	12.80	11.98	12.25	671100
2002-02-01	12.27	12.43	12.11	12.20	407100
2002-02-04	12.15	12.46	12.00	12.04	206400
2002-02-05	12.07	12.45	11.86	12.06	625300
2002-02-06	12.23	12.24	11.00	11.39	471500
2002-02-07	11.45	11.50	10.88	11.31	223600
2002-02-08	11.39	11.50	10.95	11.49	254300
2002-02-11	11.47	11.55	11.10	11.30	93500
2002-02-12	11.30	12.30	11.00	12.30	222900
2002-02-13	12.05	12.90	12.05	12.53	376600
2002-02-14	12.42	12.50	11.46	11.47	168900
2002-02-15	11.53	11.72	11.21	11.69	174100
2002-02-19	11.45	11.55	11.00	11.25	235300
2002-02-20	11.18	12.12	11.02	11.83	372000
2002-02-21	11.80	12.05	11.40	11.40	373600
2002-02-22	11.40	11.55	11.30	11.55	300600
2002-02-25	11.35	11.55	11.04	11.05	316700
2002-02-26	11.14	11.45	11.05	11.45	362500
2002-02-27	11.47	11.50	11.11	11.25	195600
2002-02-28	11.30	11.37	11.00	11.30	281800
2002-03-01	11.25	11.26	10.88	10.99	637800
2002-03-04	10.99	11.30	10.96	11.19	319600
2002-03-05	11.20	11.39	11.15	11.25	360600
2002-03-06	11.20	12.27	11.16	12.23	348200
2002-03-07	12.04	12.36	11.06	11.16	299000
2002-03-08	11.31	12.14	11.31	12.05	171100
2002-03-11	12.15	12.49	11.81	12.30	184300
2002-03-12	12.15	12.35	11.81	11.97	110100
2002-03-13	11.98	12.34	11.97	12.34	180300
2002-03-14	12.30	12.73	11.90	12.63	298100
2002-03-15	12.35	12.65	12.35	12.60	299600
2002-03-18	12.60	13.11	12.53	12.90	468700
2002-03-19	12.76	13.83	12.76	13.75	558900
2002-03-20	13.40	14.00	13.33	13.75	785700
2002-03-21	14.31	14.75	13.54	14.48	707100
2002-03-22	14.44	14.67	13.52	13.52	290500
2002-03-25	13.67	13.92	13.20	13.39	160400
2002-03-26	13.27	13.99	13.27	13.89	210100
2002-03-27	13.99	13.99	13.21	13.21	164900
2002-03-28	13.26	13.96	13.26	13.79	102300
2002-04-01	13.55	13.56	12.50	13.36	479200
2002-04-02	13.00	13.40	12.59	13.01	331600
2002-04-03	13.14	13.16	12.85	13.00	417600
2002-04-04	13.05	13.06	11.47	11.47	325000
2002-04-05	12.05	12.08	11.20	11.26	445800
2002-04-08	11.29	11.44	10.87	11.15	486500
2002-04-09	11.25	11.50	10.28	10.50	296000
2002-04-10	10.70	11.90	10.57	11.89	359400
2002-04-11	11.90	11.90	10.32	10.32	425300
2002-04-12	10.39	10.94	10.25	10.70	237500
2002-04-15	10.71	11.06	9.27	9.30	536700
2002-04-16	9.95	11.00	9.94	10.78	469100
2002-04-17	10.85	11.02	10.57	10.57	325100
2002-04-18	10.58	10.80	9.99	10.70	294400
2002-04-19	10.70	10.94	9.99	10.24	118600
2002-04-22	10.50	10.52	10.02	10.52	168400
2002-04-23	10.26	10.73	10.13	10.30	273600
2002-04-24	10.22	10.56	10.14	10.45	297500
2002-04-25	10.47	10.56	10.20	10.38	489700
2002-04-26	10.45	10.58	9.99	10.39	366900
2002-04-29	10.25	10.28	9.10	9.34	373900
2002-04-30	9.16	10.00	8.96	9.90	336700
2002-05-01	9.95	10.25	8.98	9.64	464000
2002-05-02	9.57	9.64	8.48	8.84	313000
2002-05-03	8.99	9.60	8.60	9.08	386000
2002-05-06	8.95	9.15	8.65	8.91	206100
2002-05-07	8.15	8.16	6.53	6.56	769700
2002-05-08	7.20	8.06	7.00	7.85	592100
2002-05-09	7.79	7.89	6.33	6.33	741100
2002-05-10	6.59	7.09	5.79	6.50	286400
2002-05-13	6.95	7.58	6.60	6.63	225200
2002-05-14	6.87	8.15	6.87	7.89	248300
2002-05-15	7.94	8.32	7.38	8.32	446700
2002-05-16	8.35	8.40	7.86	8.00	482100
2002-05-17	7.92	8.46	7.92	8.25	201600
2002-05-20	8.20	8.45	8.01	8.12	157200
2002-05-21	8.12	8.16	7.80	8.13	288500
2002-05-22	8.05	8.10	7.80	8.06	177200
2002-05-23	8.00	8.31	7.85	8.15	189200
2002-05-24	8.10	8.29	7.62	7.64	123400
2002-05-28	7.69	7.99	7.61	7.95	101300
2002-05-29	7.94	7.95	7.66	7.75	179200
2002-05-30	7.95	8.00	7.50	8.00	124200
2002-05-31	8.00	8.02	7.69	7.75	225300
2002-06-03	7.60	7.72	7.10	7.11	181100
2002-06-04	7.20	7.70	7.00	7.55	434000
2002-06-05	7.45	7.75	7.16	7.40	320300
2002-06-06	7.50	7.50	6.43	6.43	241700
2002-06-07	6.45	6.55	6.10	6.35	340400
2002-06-10	6.40	6.46	6.00	6.34	242800
2002-06-11	6.29	6.42	5.93	6.09	244200
2002-06-12	6.10	6.19	5.90	6.12	284500
2002-06-13	6.05	6.19	5.63	6.10	221600
2002-06-14	6.09	6.48	5.75	6.35	297300
2002-06-17	6.50	7.35	6.34	7.11	462200
2002-06-18	7.10	7.46	7.00	7.03	164700
2002-06-19	7.00	7.14	6.62	6.64	168800
2002-06-20	6.63	6.75	6.05	6.20	338500
2002-06-21	6.65	6.65	6.15	6.47	289400
2002-06-24	6.46	6.46	6.14	6.30	333000
2002-06-25	6.41	6.50	6.09	6.13	109200
2002-06-26	6.00	6.53	5.80	6.42	205100
2002-06-27	6.42	7.05	6.42	7.04	149200
2002-06-28	6.84	7.55	6.70	7.53	646200
2002-07-01	7.28	7.45	6.70	6.81	208100
2002-07-02	6.77	6.77	6.00	6.10	300000
2002-07-03	6.05	6.50	5.43	6.38	358800
2002-07-05	6.25	7.00	6.25	6.82	143000
2002-07-08	6.75	7.25	6.51	6.55	173200
2002-07-09	6.50	6.81	6.09	6.25	271200
2002-07-10	6.36	6.92	5.35	5.92	616700
2002-07-11	6.05	6.19	5.86	6.00	301900
2002-07-12	5.99	6.30	5.75	6.05	219800
2002-07-15	5.85	6.05	5.50	5.76	339000
2002-07-16	5.59	5.87	5.44	5.87	438000
2002-07-17	5.99	6.25	5.88	5.91	496900
2002-07-18	5.90	6.00	5.36	5.36	180400
2002-07-19	5.52	5.52	4.00	4.36	356300
2002-07-22	4.30	5.81	4.30	5.20	365800
2002-07-23	5.50	5.50	4.50	4.68	279700
2002-07-24	4.69	5.23	4.55	5.08	187400
2002-07-25	5.15	5.15	4.60	4.91	170900
2002-07-26	4.95	5.10	4.63	5.10	349600
2002-07-29	5.03	5.53	5.00	5.16	284100
2002-07-30	5.31	5.80	5.10	5.57	260200
2002-07-31	5.57	6.99	5.00	6.99	1768800
2002-08-01	6.70	6.70	5.50	5.51	335300
2002-08-02	5.60	5.75	4.99	5.30	204100
2002-08-05	5.49	5.58	4.77	5.03	256200
2002-08-06	5.31	5.50	5.11	5.48	304700
2002-08-07	5.30	5.48	4.73	5.03	342300
2002-08-08	5.18	5.66	5.05	5.43	412300
2002-08-09	5.39	5.45	5.07	5.12	242000
2002-08-12	5.24	5.38	4.80	5.17	88200
2002-08-13	5.10	5.35	4.81	4.97	600900
2002-08-14	5.05	5.20	4.60	5.05	401600
2002-08-15	5.15	5.25	4.71	4.97	210500
2002-08-16	4.97	5.10	4.70	5.00	300900
2002-08-19	5.09	5.09	4.65	4.96	227200
2002-08-20	4.97	5.00	4.75	4.85	163000
2002-08-21	4.85	4.97	4.85	4.90	151500
2002-08-22	4.85	4.95	4.35	4.80	3136100
2002-08-23	4.80	4.80	4.58	4.70	265500
2002-08-26	4.70	4.84	4.50	4.83	173300
2002-08-27	4.71	4.84	4.55	4.73	141200
2002-08-28	4.73	4.73	4.50	4.63	113000
2002-08-29	4.72	4.92	4.59	4.81	104400
2002-08-30	4.65	4.95	4.65	4.94	161800
2002-09-03	4.95	4.96	4.51	4.76	120400
2002-09-04	4.65	5.00	4.55	4.85	181600
2002-09-05	4.84	4.85	4.56	4.75	74300
2002-09-06	4.80	5.11	4.72	5.00	110000
2002-09-09	4.99	5.00	4.74	4.87	113400
2002-09-10	4.93	5.00	4.69	4.98	102900
2002-09-11	5.12	5.13	4.72	4.80	54700
2002-09-12	4.90	4.90	4.65	4.75	116200
2002-09-13	4.70	4.90	4.57	4.90	76100
2002-09-16	4.85	4.90	4.48	4.52	117400
2002-09-17	4.65	4.90	4.20	4.24	203700
2002-09-18	4.20	4.76	4.17	4.51	117400
2002-09-19	4.44	4.50	4.17	4.32	188900
2002-09-20	4.40	4.64	3.80	3.85	470900
2002-09-23	3.50	4.16	3.50	3.99	361900
2002-09-24	4.05	4.20	3.86	3.95	202000
2002-09-25	4.00	4.20	3.94	4.01	131900
2002-09-26	4.23	4.23	3.70	3.97	195300
2002-09-27	3.97	4.10	3.88	3.98	122200
2002-09-30	3.95	4.95	3.80	4.95	651900
2002-10-01	4.49	4.50	4.05	4.25	260900
2002-10-02	4.25	4.26	3.95	3.96	335700
2002-10-03	4.00	4.05	3.70	3.71	199000
2002-10-04	3.70	3.80	2.96	3.05	537000
2002-10-07	3.10	3.45	3.00	3.07	350200
2002-10-08	3.10	3.35	2.95	3.08	537400
2002-10-09	3.00	3.20	2.95	3.02	456000
2002-10-10	3.09	3.23	3.00	3.15	465900
2002-10-11	3.10	3.59	3.10	3.20	400800
2002-10-14	3.30	3.65	3.25	3.35	373200
2002-10-15	3.43	3.89	3.35	3.61	390000
2002-10-16	3.60	3.79	3.41	3.66	208900
2002-10-17	3.70	4.14	3.70	3.98	182200
2002-10-18	4.12	4.45	3.48	3.74	180800
2002-10-21	3.85	4.26	3.79	4.25	110900
2002-10-22	4.25	4.25	3.98	4.00	64200
2002-10-23	3.95	4.06	3.60	3.89	140500
2002-10-24	3.84	3.84	3.48	3.55	300300
2002-10-25	3.51	3.60	3.35	3.40	263000
2002-10-28	3.48	3.66	3.46	3.58	232000
2002-10-29	5.90	5.90	4.85	5.06	3920200
2002-10-30	5.19	5.24	4.80	5.04	792000
2002-10-31	5.04	5.14	4.90	4.94	404400
2002-11-01	5.00	5.05	4.56	4.95	399200
2002-11-04	5.00	5.34	4.75	5.27	461100
2002-11-05	5.21	5.45	5.05	5.41	242100
2002-11-06	5.45	5.95	5.38	5.87	703800
2002-11-07	5.72	5.94	5.55	5.79	304800
2002-11-08	5.85	6.09	5.70	5.90	456300
2002-11-11	5.87	6.09	5.81	6.00	214700
2002-11-12	6.11	6.46	6.05	6.33	318800
2002-11-13	6.43	6.92	5.78	6.69	493700
2002-11-14	6.81	7.54	6.75	7.53	457900
2002-11-15	7.35	7.59	7.00	7.44	466100
2002-11-18	7.50	7.97	7.30	7.45	186200
2002-11-19	7.30	7.73	7.30	7.50	175200
2002-11-20	7.50	7.85	7.22	7.81	281900
2002-11-21	7.85	7.90	7.45	7.49	352700
2002-11-22	7.50	7.70	7.40	7.50	173000
2002-11-25	7.49	7.63	7.26	7.50	291900
2002-11-26	7.50	7.52	7.00	7.26	300300
2002-11-27	7.24	8.21	7.21	8.10	691500
2002-11-29	8.13	9.41	8.08	9.06	908600
2002-12-02	9.00	9.00	8.31	8.50	473900
2002-12-03	8.55	8.57	8.05	8.33	222900
2002-12-04	8.24	8.35	7.49	7.78	381900
2002-12-05	7.79	8.00	7.58	7.69	215400
2002-12-06	7.74	8.20	7.45	8.00	420900
2002-12-09	8.05	8.16	7.80	7.93	334600
2002-12-10	7.74	8.15	7.74	7.85	289300
2002-12-11	7.85	8.10	7.45	7.92	218300
2002-12-12	7.92	8.27	7.85	8.22	143800
2002-12-13	8.16	8.30	7.83	7.84	141900
2002-12-16	7.90	8.03	7.73	8.00	154600
2002-12-17	7.99	8.25	7.85	7.95	76000
2002-12-18	7.85	8.15	7.77	7.83	104200
2002-12-19	8.00	8.23	7.62	7.85	251600
2002-12-20	7.89	8.31	7.72	7.75	306100
2002-12-23	7.75	7.95	7.60	7.75	178200
2002-12-24	7.75	7.85	7.35	7.56	89800
2002-12-26	7.51	7.73	7.07	7.31	176700
2002-12-27	7.21	7.28	6.85	7.10	143300
2002-12-30	6.99	7.11	6.83	7.08	145600
2002-12-31	6.98	8.11	6.90	8.00	638500
2003-01-02	8.03	8.03	7.36	7.60	277800
2003-01-03	7.50	7.60	7.26	7.40	138800
2003-01-06	8.00	8.01	7.36	7.46	225200
2003-01-07	7.55	7.55	7.15	7.26	145500
2003-01-08	7.26	7.30	7.15	7.20	81900
2003-01-09	7.16	7.53	7.16	7.31	259800
2003-01-10	7.33	8.00	7.26	7.67	226200
2003-01-13	7.70	7.78	7.40	7.65	445800
2003-01-14	7.60	7.94	7.54	7.89	360500
2003-01-15	7.94	7.95	7.80	7.90	236500
2003-01-16	7.85	7.90	7.65	7.76	216300
2003-01-17	7.73	7.77	7.47	7.66	144400
2003-01-21	7.60	7.80	7.48	7.78	140100
2003-01-22	7.68	7.83	7.47	7.50	273600
2003-01-23	7.49	7.77	7.00	7.53	424800
2003-01-24	7.51	7.56	6.98	7.13	275600
2003-01-27	7.11	7.22	6.70	6.74	268600
2003-01-28	6.79	6.83	6.40	6.46	310600
2003-01-29	6.45	6.75	6.40	6.52	364500
2003-01-30	6.52	6.97	6.32	6.83	235100
2003-01-31	6.76	6.82	6.45	6.46	171600
2003-02-03	6.45	6.61	6.08	6.13	82800
2003-02-04	6.08	6.08	5.63	5.97	166900
2003-02-05	6.02	6.06	5.74	5.75	171900
2003-02-06	5.64	6.00	5.52	5.77	95800
2003-02-07	5.65	5.88	5.50	5.61	184100
2003-02-10	5.83	5.83	5.06	5.35	92500
2003-02-11	5.35	5.37	5.04	5.35	129900
2003-02-12	5.35	5.46	5.21	5.30	86000
2003-02-13	5.30	5.46	5.25	5.43	88000
2003-02-14	5.46	5.74	5.40	5.62	49900
2003-02-18	5.72	5.78	5.45	5.61	162900
2003-02-19	5.76	5.80	5.35	5.48	90600
2003-02-20	5.59	5.66	5.26	5.38	88100
2003-02-21	5.46	5.50	5.25	5.43	69700
2003-02-24	5.45	5.80	5.26	5.38	189600
2003-02-25	5.42	5.70	5.05	5.61	94900
2003-02-26	5.60	5.66	5.45	5.46	57100
2003-02-27	5.55	5.75	5.41	5.74	84000
2003-02-28	5.72	6.17	5.72	5.77	368200
2003-03-03	5.76	6.00	5.69	5.99	150900
2003-03-04	6.00	6.03	5.72	5.72	57800
2003-03-05	5.73	5.92	5.72	5.84	49000
2003-03-06	5.94	5.94	5.50	5.61	80200
2003-03-07	5.48	5.62	5.41	5.43	47600
2003-03-10	5.43	5.54	5.25	5.27	69600
2003-03-11	5.31	5.43	5.10	5.21	60600
2003-03-12	5.15	5.23	5.01	5.17	104300
2003-03-13	5.22	5.83	5.18	5.79	93400
2003-03-14	5.75	5.97	5.52	5.64	121200
2003-03-17	5.71	6.79	5.70	6.24	245700
2003-03-18	5.95	6.80	5.90	6.79	857400
2003-03-19	6.82	6.85	6.00	6.44	252800
2003-03-20	6.37	6.67	6.02	6.62	155300
2003-03-21	6.67	6.84	6.55	6.65	615900
2003-03-24	6.49	6.50	6.15	6.25	207000
2003-03-25	6.25	6.29	5.75	6.11	417900
2003-03-26	6.10	6.32	6.10	6.27	116700
2003-03-27	6.29	6.69	6.00	6.65	180200
2003-03-28	6.68	7.02	6.45	6.45	229000
2003-03-31	6.50	7.29	6.35	6.65	366300
2003-04-01	6.56	6.88	6.52	6.72	131700
2003-04-02	6.86	7.15	6.70	7.08	152000
2003-04-03	7.35	7.35	6.90	7.24	183300
2003-04-04	7.14	7.35	7.07	7.07	111800
2003-04-07	7.16	7.55	7.03	7.13	161100
2003-04-08	7.06	7.54	6.96	7.54	89200
2003-04-09	7.54	7.56	7.00	7.12	317600
2003-04-10	7.11	7.54	7.01	7.54	101500
2003-04-11	7.12	7.60	7.01	7.60	385200
2003-04-14	7.47	7.50	7.26	7.47	112200
2003-04-15	7.40	7.45	7.10	7.42	179800
2003-04-16	7.46	7.47	6.85	7.16	129200
2003-04-17	7.24	7.37	6.96	7.30	89800
2003-04-21	7.29	7.42	7.29	7.40	104000
2003-04-22	7.37	7.51	7.25	7.50	234400
2003-04-23	7.47	8.00	7.46	7.97	282900
2003-04-24	7.96	8.00	7.56	7.71	211200
2003-04-25	7.72	7.90	7.65	7.68	86000
2003-04-28	7.70	8.10	7.67	8.09	123300
2003-04-29	8.10	8.60	8.00	8.25	560600
2003-04-30	8.25	8.52	8.12	8.51	303400
2003-05-01	8.49	8.65	8.39	8.61	292600
2003-05-02	8.52	8.75	8.46	8.61	284600
2003-05-05	8.43	9.37	8.39	9.22	523700
2003-05-06	9.37	9.41	8.39	8.48	906700
2003-05-07	8.37	8.69	8.23	8.33	106300
2003-05-08	8.33	8.39	7.75	7.75	251700
2003-05-09	7.71	7.85	7.59	7.64	200900
2003-05-12	7.63	8.00	7.63	7.90	193300
2003-05-13	7.82	7.90	7.69	7.87	286100
2003-05-14	7.74	8.09	7.74	7.98	330000
2003-05-15	7.94	8.10	7.87	8.00	232500
2003-05-16	7.72	8.00	7.62	7.68	312800
2003-05-19	7.71	8.00	7.20	7.27	307300
2003-05-20	7.24	7.57	7.24	7.56	176200
2003-05-21	7.54	7.68	7.35	7.64	276000
2003-05-22	7.57	7.91	7.48	7.90	359200
2003-05-23	7.92	8.14	7.87	8.07	505300
2003-05-27	8.18	8.30	7.95	8.03	516800
2003-05-28	8.13	8.15	7.95	8.03	377800
2003-05-29	8.05	8.17	8.00	8.09	346600
2003-05-30	8.10	8.17	7.58	8.07	823000
2003-06-02	8.16	8.89	7.84	7.94	517800
2003-06-03	7.82	7.82	7.14	7.28	552900
2003-06-04	7.15	7.61	7.15	7.42	368500
2003-06-05	7.39	8.35	7.39	8.27	300900
2003-06-06	8.42	9.07	7.32	7.66	546500
2003-06-09	7.67	8.44	7.64	8.00	165100
2003-06-10	8.02	8.28	7.51	7.63	255400
2003-06-11	7.75	8.78	7.70	8.78	860100
2003-06-12	8.80	9.75	8.66	9.38	821800
2003-06-13	8.64	9.20	8.53	8.80	422500
2003-06-16	8.70	9.40	8.39	8.70	347900
2003-06-17	8.80	8.95	8.22	8.27	272700
2003-06-18	8.40	8.47	8.00	8.05	246500
2003-06-19	7.99	8.00	7.13	7.30	1215700
2003-06-20	7.46	7.50	7.10	7.11	2422500
2003-06-23	7.11	7.32	7.00	7.32	878300
2003-06-24	7.13	7.50	7.13	7.23	289200
2003-06-25	7.10	7.36	6.93	7.19	355800
2003-06-26	7.33	7.33	7.11	7.17	395900
2003-06-27	7.11	7.35	7.10	7.12	296300
2003-06-30	7.10	7.28	6.65	6.87	1121300
2003-07-01	6.93	7.69	6.78	7.49	1040700
2003-07-02	7.69	7.80	7.36	7.69	621500
2003-07-03	7.70	7.85	7.43	7.45	163600
2003-07-07	7.75	7.85	7.52	7.77	666800
2003-07-08	8.50	9.00	8.11	8.75	1453200
2003-07-09	8.98	9.05	8.77	8.98	572500
2003-07-10	8.89	9.24	8.80	8.93	355200
2003-07-11	8.90	9.15	8.80	8.98	330900
2003-07-14	9.01	9.40	9.00	9.12	316100
2003-07-15	9.12	9.13	8.64	8.75	311400
2003-07-16	8.65	8.85	8.48	8.56	165200
2003-07-17	8.55	8.56	8.14	8.17	373800
2003-07-18	8.15	8.48	8.15	8.41	157000
2003-07-21	8.36	8.40	7.85	7.98	328600
2003-07-22	7.99	8.35	7.86	8.22	110600
2003-07-23	8.14	8.51	7.92	8.09	94400
2003-07-24	8.10	8.70	8.05	8.62	329500
2003-07-25	8.63	8.72	8.05	8.32	153800
2003-07-28	8.34	8.65	8.05	8.65	174500
2003-07-29	8.53	8.74	8.06	8.29	412500
2003-07-30	8.44	8.45	8.08	8.23	115500
2003-07-31	8.20	8.44	8.13	8.25	215800
2003-08-01	8.24	8.27	7.67	7.69	189900
2003-08-04	7.69	7.97	7.26	7.55	338800
2003-08-05	7.56	7.85	7.17	7.19	311800
2003-08-06	7.20	7.57	6.61	6.81	457800
2003-08-07	6.80	7.00	6.19	6.34	565300
2003-08-08	6.40	6.50	6.10	6.15	219000
2003-08-11	6.19	6.58	6.07	6.31	265500
2003-08-12	6.06	6.77	6.06	6.72	540600
2003-08-13	6.85	6.90	6.63	6.77	151300
2003-08-14	6.64	7.04	5.82	6.73	520600
2003-08-15	6.73	7.10	6.73	7.04	146600
2003-08-18	7.04	7.40	6.95	7.38	220900
2003-08-19	7.40	7.56	7.33	7.41	295000
2003-08-20	7.31	7.77	7.30	7.74	199300
2003-08-21	7.74	7.78	7.45	7.50	216500
2003-08-22	7.50	7.65	7.15	7.19	226700
2003-08-25	7.15	7.28	6.90	7.19	234200
2003-08-26	7.19	7.35	6.85	7.23	151300
2003-08-27	7.18	7.47	7.17	7.39	180300
2003-08-28	7.42	7.50	7.03	7.50	149300
2003-08-29	7.46	7.46	7.25	7.25	84400
2003-09-02	7.20	7.40	7.16	7.40	201900
2003-09-03	7.43	7.60	7.39	7.50	298100
2003-09-04	7.49	7.94	7.48	7.84	215800
2003-09-05	7.84	7.84	7.42	7.45	132400
2003-09-08	7.47	8.00	7.42	7.99	390900
2003-09-09	8.00	8.15	7.79	8.10	215200
2003-09-10	8.06	8.06	7.40	7.54	305100
2003-09-11	7.53	7.80	7.48	7.74	162300
2003-09-12	7.68	7.94	7.58	7.89	166900
2003-09-15	8.15	8.60	8.01	8.12	393300
2003-09-16	8.20	8.41	8.03	8.32	272100
2003-09-17	8.25	8.51	8.25	8.27	154500
2003-09-18	8.26	8.28	8.11	8.16	111000
2003-09-19	8.35	8.52	7.95	8.42	270700
2003-09-22	8.50	8.50	7.84	7.87	313300
2003-09-23	7.85	8.15	7.80	8.05	219500
2003-09-24	8.05	8.14	7.58	7.58	237700
2003-09-25	7.62	7.99	7.05	7.49	381100
2003-09-26	7.63	7.63	6.99	7.00	256800
2003-09-29	7.00	7.50	7.00	7.28	207200
2003-09-30	7.34	7.50	7.00	7.14	274800
2003-10-01	7.16	7.63	7.05	7.59	250200
2003-10-02	7.51	7.84	7.51	7.79	204100
2003-10-03	7.71	8.00	7.69	7.79	214800
2003-10-06	7.89	7.95	7.60	7.95	129400
2003-10-07	7.90	8.00	7.50	7.95	208800
2003-10-08	7.89	7.89	7.55	7.75	227100
2003-10-09	7.73	7.97	7.40	7.74	200600
2003-10-10	7.80	8.00	7.47	7.81	198000
2003-10-13	7.82	8.14	7.67	7.97	130400
2003-10-14	7.96	8.15	7.88	8.12	211400
2003-10-15	8.13	8.21	7.48	7.70	137100
2003-10-16	7.63	7.82	7.55	7.57	84800
2003-10-17	7.70	7.75	7.18	7.30	176300
2003-10-20	7.40	7.53	7.15	7.35	209000
2003-10-21	7.30	7.89	7.20	7.81	204900
2003-10-22	7.81	7.81	7.23	7.26	247600
2003-10-23	7.23	7.39	7.12	7.15	274700
2003-10-24	7.22	7.78	7.10	7.20	275800
2003-10-27	7.40	7.60	7.17	7.41	156300
2003-10-28	7.44	7.60	7.20	7.46	183100
2003-10-29	7.26	7.50	7.17	7.48	176600
2003-10-30	7.55	7.73	7.27	7.38	174200
2003-10-31	7.25	7.79	7.25	7.43	284400
2003-11-03	7.30	7.73	7.26	7.71	224500
2003-11-04	7.68	7.73	7.28	7.32	210500
2003-11-05	7.32	7.45	7.14	7.38	192500
2003-11-06	7.38	7.43	7.11	7.42	280500
2003-11-07	7.44	7.44	7.12	7.31	160600
2003-11-10	7.39	7.39	6.84	6.93	376400
2003-11-11	6.94	7.04	6.62	6.97	325000
2003-11-12	7.04	7.15	6.76	6.95	395100
2003-11-13	6.91	7.15	6.91	7.04	192100
2003-11-14	7.03	7.19	6.33	6.40	602100
2003-11-17	6.41	6.59	6.27	6.49	303300
2003-11-18	6.49	6.65	6.10	6.12	260500
2003-11-19	6.05	6.44	6.03	6.33	229300
2003-11-20	6.39	6.65	6.16	6.28	351600
2003-11-21	6.46	6.47	5.99	6.13	1687700
2003-11-24	6.18	6.75	6.14	6.71	754800
2003-11-25	6.70	6.80	6.20	6.47	426100
2003-11-26	6.32	6.52	6.28	6.48	160900
2003-11-28	6.30	6.79	6.30	6.70	403500
2003-12-01	6.72	6.80	6.51	6.80	797500
2003-12-02	6.80	7.15	6.64	6.80	408700
2003-12-03	7.03	7.06	6.52	6.73	332300
2003-12-04	6.62	6.78	6.30	6.70	443600
2003-12-05	6.69	6.91	6.38	6.50	282800
2003-12-08	6.44	6.55	6.26	6.49	227000
2003-12-09	6.45	6.67	6.24	6.27	290000
2003-12-10	6.45	6.48	6.11	6.15	261500
2003-12-11	6.14	6.73	6.14	6.71	308900
2003-12-12	6.79	6.95	6.42	6.52	193600
2003-12-15	6.78	6.90	6.27	6.33	267700
2003-12-16	6.30	6.52	6.18	6.47	224000
2003-12-17	6.37	6.47	6.30	6.44	101800
2003-12-18	6.75	6.84	6.14	6.67	391800
2003-12-19	6.84	6.88	6.35	6.73	349100
2003-12-22	6.68	6.73	6.47	6.59	164600
2003-12-23	6.60	6.90	6.59	6.90	183100
2003-12-24	6.83	6.85	6.67	6.80	99200
2003-12-26	6.87	7.00	6.67	6.86	114600
2003-12-29	6.67	7.13	6.67	7.07	274100
2003-12-30	6.91	7.15	6.85	7.13	214800
2003-12-31	6.96	7.12	6.71	7.05	308600
2004-01-02	7.22	7.25	6.87	7.00	185500
2004-01-05	6.90	7.20	6.82	6.82	406600
2004-01-06	6.92	7.27	6.81	7.23	329400
2004-01-07	7.30	7.40	6.97	7.40	424600
2004-01-08	7.33	7.56	7.12	7.56	216800
2004-01-09	7.53	7.77	7.39	7.66	334700
2004-01-12	7.57	7.73	7.55	7.71	301200
2004-01-13	7.70	7.75	7.50	7.59	258200
2004-01-14	7.81	8.03	7.66	7.96	356600
2004-01-15	7.94	8.01	7.75	7.95	222000
2004-01-16	7.88	8.13	7.80	8.08	321500
2004-01-20	7.90	8.20	7.78	8.20	368200
2004-01-21	8.41	8.43	7.82	8.01	551500
2004-01-22	8.10	8.35	7.70	7.70	331600
2004-01-23	7.70	8.17	7.57	8.08	349500
2004-01-26	8.15	8.27	7.83	8.10	467100
2004-01-27	8.03	8.10	7.76	7.95	290300
2004-01-28	7.95	8.10	7.50	7.51	268200
2004-01-29	7.50	7.93	7.40	7.73	299700
2004-01-30	7.70	8.05	7.26	7.92	605000
2004-02-02	7.89	8.10	7.53	7.62	327400
2004-02-03	7.53	7.64	7.33	7.33	274300
2004-02-04	7.29	7.32	7.08	7.09	270100
2004-02-05	7.10	7.43	7.05	7.21	619000
2004-02-06	7.18	7.95	7.16	7.81	858000
2004-02-09	8.04	8.10	7.61	7.68	329200
2004-02-10	7.43	8.10	7.43	8.06	383500
2004-02-11	8.00	8.10	7.73	8.09	350700
2004-02-12	8.09	8.09	7.82	7.91	350100
2004-02-13	7.89	8.08	7.85	8.00	343100
2004-02-17	7.97	8.34	7.93	8.32	441400
2004-02-18	8.47	8.86	8.36	8.58	711800
2004-02-19	8.76	8.77	8.10	8.14	790700
2004-02-20	8.10	8.63	8.07	8.56	820300
2004-02-23	8.56	8.62	8.16	8.18	356700
2004-02-24	8.18	8.50	8.13	8.50	290700
2004-02-25	8.35	8.79	8.30	8.75	542700
2004-02-26	8.50	8.86	8.43	8.86	310500
2004-02-27	8.91	9.22	8.78	9.22	1191500
2004-03-01	9.22	9.25	8.87	8.95	302100
2004-03-02	9.06	9.15	8.65	9.00	629300
2004-03-03	8.95	9.20	8.82	9.10	307100
2004-03-04	9.13	9.26	8.87	9.25	261600
2004-03-05	9.15	9.50	8.93	9.45	400900
2004-03-08	9.42	9.42	8.80	9.00	463200
2004-03-09	8.88	8.96	8.56	8.62	493700
2004-03-10	8.56	8.86	8.07	8.18	429600
2004-03-11	8.07	8.65	8.07	8.25	423700
2004-03-12	8.29	8.82	8.29	8.80	387600
2004-03-15	8.92	9.02	7.74	7.86	360400
2004-03-16	8.02	8.32	7.93	8.11	467400
2004-03-17	7.97	8.52	7.97	8.46	212000
2004-03-18	8.42	8.57	8.10	8.34	298900
2004-03-19	8.50	8.50	8.15	8.15	210600
2004-03-22	8.23	8.23	7.86	8.00	338500
2004-03-23	7.97	8.19	7.90	8.02	222500
2004-03-24	8.07	8.19	7.83	7.83	311000
2004-03-25	7.94	8.30	7.94	8.17	263900
2004-03-26	8.13	8.35	7.85	7.97	250800
2004-03-29	7.91	8.64	7.91	8.63	410000
2004-03-30	8.65	8.78	8.48	8.70	158700
2004-03-31	8.68	8.77	8.44	8.52	148000
2004-04-01	8.71	8.86	8.54	8.79	168800
2004-04-02	8.80	9.09	8.80	9.09	691400
2004-04-05	9.00	9.49	8.96	9.43	320700
2004-04-06	9.37	9.50	9.02	9.04	200300
2004-04-07	9.04	9.14	8.84	9.10	383100
2004-04-08	9.10	9.20	8.76	8.88	162500
2004-04-12	8.81	9.28	8.81	9.14	264900
2004-04-13	9.05	9.32	8.83	8.83	261000
2004-04-14	8.99	9.09	8.55	8.74	165300
2004-04-15	8.79	9.08	8.73	8.87	276100
2004-04-16	8.90	9.30	8.73	9.22	244100
2004-04-19	9.10	9.75	9.07	9.67	664100
2004-04-20	9.50	9.71	8.99	9.13	480600
2004-04-21	9.20	9.70	8.99	9.55	255300
2004-04-22	9.60	10.02	9.60	9.73	541000
2004-04-23	9.78	9.92	9.50	9.66	242100
2004-04-26	9.77	10.11	9.65	9.98	354000
2004-04-27	9.99	10.36	9.92	10.22	509600
2004-04-28	10.26	10.26	9.82	9.93	580000
2004-04-29	9.97	10.04	9.60	9.85	586300
2004-04-30	9.92	10.08	9.04	9.09	456500
2004-05-03	9.13	10.00	9.10	9.76	730300
2004-05-04	9.68	10.00	9.61	9.86	420200
2004-05-05	9.67	10.20	9.65	10.00	413900
2004-05-06	10.00	10.00	9.65	9.72	402800
2004-05-07	9.65	10.64	9.42	9.47	796400
2004-05-10	9.27	9.51	9.01	9.27	655900
2004-05-11	9.30	9.90	9.30	9.44	466100
2004-05-12	9.26	9.50	8.84	9.31	530700
2004-05-13	9.21	10.00	9.05	9.13	361700
2004-05-14	9.07	9.29	8.97	9.01	406600
2004-05-17	9.00	9.13	8.75	8.86	445400
2004-05-18	9.01	9.20	8.80	9.04	283200
2004-05-19	9.12	9.24	8.95	9.05	376600
2004-05-20	9.00	9.12	8.90	9.02	226700
2004-05-21	9.20	9.21	8.95	9.15	311400
2004-05-24	9.15	9.30	9.00	9.09	328600
2004-05-25	9.05	9.44	9.03	9.30	282300
2004-05-26	9.26	9.39	9.12	9.36	183600
2004-05-27	9.31	9.50	9.09	9.17	200600
2004-05-28	9.12	9.25	9.10	9.21	98100
2004-06-01	9.23	9.24	8.96	8.98	313500
2004-06-02	8.97	9.20	8.97	9.14	194900
2004-06-03	9.10	9.20	8.83	9.03	212600
2004-06-04	9.05	9.20	8.86	9.05	154700
2004-06-07	9.05	9.11	8.86	9.11	179400
2004-06-08	9.11	9.15	8.96	8.99	227400
2004-06-09	8.95	9.04	8.29	8.30	429200
2004-06-10	8.48	8.52	8.04	8.38	317000
2004-06-14	8.39	8.50	8.18	8.49	274400
2004-06-15	8.54	8.59	8.48	8.50	343400
2004-06-16	8.49	8.78	8.48	8.78	308700
2004-06-17	8.78	8.78	8.46	8.65	294600
2004-06-18	8.51	8.74	8.38	8.57	347100
2004-06-21	8.57	8.84	8.53	8.78	304000
2004-06-22	8.73	8.75	8.53	8.69	295900
2004-06-23	8.70	9.51	8.53	9.35	402200
2004-06-24	9.49	9.60	9.18	9.54	466600
2004-06-25	9.49	9.97	9.44	9.92	826000
2004-06-28	9.77	9.79	9.37	9.50	321200
2004-06-29	9.59	10.05	9.53	10.05	523600
2004-06-30	10.05	10.10	9.86	10.09	718800
2004-07-01	10.00	10.10	9.41	9.47	397300
2004-07-02	9.45	9.76	9.34	9.67	261700
2004-07-06	9.61	9.67	9.23	9.23	410200
2004-07-07	9.15	9.41	8.95	9.00	293500
2004-07-08	9.00	9.05	8.40	8.42	431000
2004-07-09	8.40	8.72	8.32	8.44	518300
2004-07-12	8.47	8.47	8.13	8.24	302100
2004-07-13	8.13	8.38	8.11	8.19	271900
2004-07-14	8.14	8.31	7.94	8.13	292900
2004-07-15	8.04	8.18	7.96	8.04	254000
2004-07-16	8.03	8.05	7.65	7.81	348800
2004-07-19	7.88	7.90	7.52	7.56	350600
2004-07-20	7.68	8.13	7.50	8.12	399600
2004-07-21	8.00	8.01	7.40	7.43	309600
2004-07-22	7.50	7.95	7.44	7.80	371900
2004-07-23	7.72	7.80	7.33	7.33	215800
2004-07-26	7.45	7.51	7.02	7.27	212300
2004-07-27	7.21	7.77	7.21	7.70	489800
2004-07-28	7.53	7.93	7.20	7.88	429600
2004-07-29	7.95	7.96	7.56	7.96	244100
2004-07-30	7.92	7.97	7.70	7.92	238000
2004-08-02	7.91	7.95	7.45	7.65	226800
2004-08-03	7.65	7.65	7.25	7.25	417300
2004-08-04	7.23	7.62	7.10	7.33	153200
2004-08-05	7.31	7.46	7.16	7.16	192300
2004-08-06	7.16	7.20	6.39	6.56	651500
2004-08-09	6.59	6.66	6.12	6.12	359300
2004-08-10	6.11	6.81	6.11	6.80	257200
2004-08-11	6.71	7.19	6.31	6.79	559100
2004-08-12	6.80	6.97	6.40	6.75	346400
2004-08-13	6.64	6.87	6.44	6.55	118700
2004-08-16	6.64	7.25	6.47	7.17	263700
2004-08-17	7.05	7.39	7.05	7.38	390600
2004-08-18	7.35	8.17	7.17	8.05	210000
2004-08-19	8.13	8.13	7.51	7.55	167000
2004-08-20	7.63	8.08	7.55	8.00	177600
2004-08-23	8.05	8.10	7.66	7.73	208200
2004-08-24	7.80	8.05	7.33	7.34	182800
2004-08-25	7.33	7.70	7.21	7.62	225600
2004-08-26	7.51	7.77	7.34	7.36	190000
2004-08-27	7.33	7.87	7.33	7.75	134000
2004-08-30	7.65	7.70	7.12	7.15	168700
2004-08-31	7.12	7.80	7.05	7.80	671000
2004-09-01	7.65	8.50	7.65	8.04	421300
2004-09-02	7.44	8.07	7.43	8.02	417400
2004-09-03	8.07	8.24	7.70	7.86	122100
2004-09-07	7.86	8.19	7.78	7.95	181600
2004-09-08	7.94	8.01	7.74	7.75	102300
2004-09-09	7.86	8.12	7.65	8.00	217300
2004-09-10	7.89	8.22	7.86	8.18	163200
2004-09-13	8.18	8.45	8.05	8.45	227000
2004-09-14	8.35	8.43	8.09	8.34	232100
2004-09-15	8.29	8.42	8.19	8.27	166800
2004-09-16	8.40	8.78	8.33	8.77	205200
2004-09-17	8.70	9.07	8.58	8.84	413700
2004-09-20	8.78	8.95	8.59	8.85	250200
2004-09-21	8.82	9.06	8.70	9.04	195000
2004-09-22	8.67	8.67	7.90	8.22	534500
2004-09-23	8.05	8.45	8.05	8.15	154400
2004-09-24	7.97	8.23	7.95	8.05	124600
2004-09-27	8.05	8.17	7.76	7.77	469600
2004-09-28	7.98	8.14	7.65	8.12	180900
2004-09-29	7.69	8.17	7.60	8.15	373600
2004-09-30	8.08	8.15	7.88	8.06	193100
2004-10-01	8.07	8.64	8.07	8.60	355400
2004-10-04	8.53	8.91	8.48	8.82	244900
2004-10-05	8.77	8.89	8.58	8.68	266200
2004-10-06	8.60	9.10	8.60	9.10	259400
2004-10-07	8.90	9.10	8.45	8.47	285600
2004-10-08	8.71	8.90	8.34	8.35	276000
2004-10-11	8.39	8.77	8.33	8.70	103200
2004-10-12	8.60	8.75	8.41	8.43	118500
2004-10-13	8.53	8.65	8.18	8.18	152700
2004-10-14	8.17	8.33	7.97	8.07	168400
2004-10-15	8.06	8.50	7.98	8.23	237300
2004-10-18	8.36	8.54	8.15	8.37	223800
2004-10-19	8.45	8.75	8.30	8.59	290400
2004-10-20	8.49	8.75	8.19	8.58	324800
2004-10-21	8.49	8.76	8.39	8.58	140600
2004-10-22	8.72	8.72	8.20	8.37	241400
2004-10-25	8.32	8.56	8.21	8.56	189000
2004-10-26	8.44	8.94	8.44	8.90	194600
2004-10-27	8.66	8.90	8.59	8.90	398800
2004-10-28	8.94	8.94	8.61	8.76	245200
2004-10-29	8.60	8.93	8.50	8.90	568400
2004-11-01	8.79	9.00	8.61	8.86	1086300
2004-11-02	8.86	9.06	8.52	8.59	333800
2004-11-03	8.66	9.00	8.66	8.80	296000
2004-11-04	8.76	8.97	8.60	8.91	407800
2004-11-05	8.76	9.04	8.70	8.89	248200
2004-11-08	8.89	9.00	8.70	8.93	189600
2004-11-09	8.94	9.24	8.84	8.92	528400
2004-11-10	8.85	9.05	8.85	8.97	277600
2004-11-11	8.94	9.05	8.85	9.00	195200
2004-11-12	9.00	9.20	8.80	9.12	242000
2004-11-15	9.12	9.25	9.02	9.25	400100
2004-11-16	9.05	9.23	8.92	8.93	304900
2004-11-17	9.16	9.27	8.85	9.04	269800
2004-11-18	8.85	9.14	8.66	8.69	286900
2004-11-19	8.72	8.77	8.26	8.53	243500
2004-11-22	8.43	8.80	8.40	8.80	361200
2004-11-23	8.90	8.90	8.52	8.80	321600
2004-11-24	8.69	8.90	8.66	8.75	153700
2004-11-26	8.70	8.88	8.55	8.69	76500
2004-11-29	8.78	8.78	8.47	8.73	209800
2004-11-30	8.61	8.97	8.50	8.97	388200
2004-12-01	8.90	8.90	8.47	8.74	402400
2004-12-02	8.61	8.87	8.50	8.87	625200
2004-12-03	8.75	8.80	8.60	8.62	182100
2004-12-06	8.83	9.00	8.61	8.92	477700
2004-12-07	8.98	9.00	8.54	8.70	311800
2004-12-08	8.86	9.00	8.70	8.95	273900
2004-12-09	8.97	9.00	8.66	8.98	189400
2004-12-10	8.99	9.17	8.78	8.92	169000
2004-12-13	8.99	9.20	8.80	9.07	284500
2004-12-14	9.14	9.30	8.94	9.30	255500
2004-12-15	9.20	9.45	9.18	9.41	283000
2004-12-16	9.30	9.49	9.12	9.25	471400
2004-12-17	9.20	9.46	9.09	9.34	374200
2004-12-20	9.19	9.49	9.19	9.29	196800
2004-12-21	9.39	9.42	9.14	9.40	181200
2004-12-22	9.38	9.50	9.20	9.49	175700
2004-12-23	9.49	9.79	9.42	9.52	216900
2004-12-27	9.44	9.55	9.34	9.55	193900
2004-12-28	9.60	9.79	9.41	9.74	243100
2004-12-29	9.52	9.70	9.45	9.62	195700
2004-12-30	9.62	9.77	9.50	9.53	114200
2004-12-31	9.61	9.65	9.46	9.50	210600
2005-01-03	9.60	9.69	9.13	9.20	375900
2005-01-04	9.33	9.42	8.71	8.80	343100
2005-01-05	8.70	8.84	8.41	8.60	342600
2005-01-06	8.62	8.85	8.35	8.65	216700
2005-01-07	8.77	8.81	8.45	8.61	266100
2005-01-10	8.53	8.90	8.51	8.58	268500
2005-01-11	8.56	8.71	8.35	8.39	328400
2005-01-12	9.07	9.15	8.30	8.75	655400
2005-01-13	8.66	8.95	8.64	8.66	810300
2005-01-14	8.79	8.98	8.55	8.64	303500
2005-01-18	8.54	8.75	8.40	8.66	283200
2005-01-19	8.44	8.70	8.01	8.08	686000
2005-01-20	8.03	8.29	7.74	8.00	910300
2005-01-21	8.00	8.08	7.60	7.85	489600
2005-01-24	7.75	7.99	7.72	7.75	344000
2005-01-25	7.74	8.01	7.71	7.81	247000
2005-01-26	7.96	8.05	7.87	8.00	498000
2005-01-27	7.91	8.07	7.79	7.91	223400
2005-01-28	8.05	8.05	7.58	7.66	212100
2005-01-31	7.80	7.96	7.75	7.76	88900
2005-02-01	7.96	8.02	7.77	8.00	381900
2005-02-02	7.91	8.00	7.61	7.75	262400
2005-02-03	7.64	7.69	7.55	7.59	210700
2005-02-04	7.71	8.05	7.64	8.04	294700
2005-02-07	8.03	8.06	7.58	7.72	383000
2005-02-08	7.81	7.81	7.52	7.64	186800
2005-02-09	7.69	7.69	7.05	7.06	259000
2005-02-10	7.02	7.40	6.74	6.96	559100
2005-02-11	7.06	7.37	6.91	7.15	356700
2005-02-14	7.27	7.27	6.91	6.97	152200
2005-02-15	6.94	7.26	6.93	6.95	222200
2005-02-16	6.93	7.09	6.80	7.00	306600
2005-02-17	7.10	7.26	6.95	7.03	389500
2005-02-18	7.10	7.17	6.97	7.08	173100
2005-02-22	7.10	7.10	6.85	6.87	373900
2005-02-23	6.85	7.04	6.85	7.00	833800
2005-02-24	6.95	7.15	6.94	7.10	328500
2005-02-25	7.04	7.40	7.00	7.40	219400
2005-02-28	7.29	7.36	6.99	7.11	229100
2005-03-01	7.05	7.18	7.03	7.11	174200
2005-03-02	7.05	7.27	7.01	7.11	114900
2005-03-03	7.08	7.20	6.92	6.98	337800
2005-03-04	7.10	7.15	6.60	6.68	295900
2005-03-07	6.61	6.72	6.29	6.32	287500
2005-03-08	6.35	6.38	6.04	6.11	219500
2005-03-09	6.07	6.42	6.02	6.30	475500
2005-03-10	6.22	6.46	6.22	6.31	364200
2005-03-11	6.26	6.43	6.26	6.30	185300
2005-03-14	6.17	7.12	6.17	6.78	517300
2005-03-15	6.96	7.07	6.43	6.48	306500
2005-03-16	6.45	6.59	6.45	6.55	244200
2005-03-17	6.59	6.81	6.48	6.72	456200
2005-03-18	6.69	6.75	6.50	6.65	480100
2005-03-21	6.70	6.98	6.49	6.92	224400
2005-03-22	6.99	7.06	6.80	7.00	342900
2005-03-23	7.00	7.09	6.96	7.02	219400
2005-03-24	7.08	7.42	7.04	7.28	316700
2005-03-28	7.28	7.35	7.10	7.15	966100
2005-03-29	7.16	7.25	6.56	6.61	467000
2005-03-30	6.59	6.97	6.51	6.92	326000
2005-03-31	6.92	6.92	6.66	6.78	306300
2005-04-01	6.81	6.93	6.51	6.70	244800
2005-04-04	6.72	6.85	6.53	6.74	259100
2005-04-05	6.82	6.95	6.60	6.65	600800
2005-04-06	6.68	7.03	6.62	7.02	432300
2005-04-07	7.02	7.32	6.97	7.22	333800
2005-04-08	7.20	7.31	7.11	7.19	248600
2005-04-11	7.13	7.33	7.07	7.15	257600
2005-04-12	7.10	7.34	6.90	7.26	315200
2005-04-13	7.29	7.36	7.20	7.33	440400
2005-04-14	7.30	7.50	7.21	7.21	202300
2005-04-15	7.26	7.67	7.15	7.19	201200
2005-04-18	7.15	7.27	7.00	7.24	369600
2005-04-19	7.20	7.39	6.98	7.20	451200
2005-04-20	7.22	7.26	7.09	7.11	235400
2005-04-21	7.15	7.21	7.07	7.16	550400
2005-04-22	7.16	7.16	7.03	7.13	409900
2005-04-25	7.09	7.24	7.05	7.20	335600
2005-04-26	7.23	7.26	6.76	7.13	426200
2005-04-27	7.04	7.18	6.94	7.08	106800
2005-04-28	7.10	7.12	6.86	6.87	233500
2005-04-29	6.84	6.95	6.70	6.85	325000
2005-05-02	6.88	7.07	6.83	6.91	283500
2005-05-03	6.89	6.99	6.73	6.86	258000
2005-05-04	6.95	7.20	6.69	7.15	445200
2005-05-05	7.10	7.48	7.07	7.48	642300
2005-05-06	7.50	7.53	7.31	7.45	553400
2005-05-09	7.49	7.58	7.31	7.58	553700
2005-05-10	8.34	8.57	7.69	7.98	1394500
2005-05-11	8.10	8.14	7.73	7.94	765900
2005-05-12	8.00	8.04	7.77	7.82	316800
2005-05-13	7.88	7.92	7.33	7.43	464900
2005-05-16	7.52	7.57	7.28	7.50	317000
2005-05-17	7.51	7.60	7.20	7.29	323600
2005-05-18	7.33	7.50	7.25	7.35	301200
2005-05-19	7.39	7.60	7.24	7.35	319200
2005-05-20	7.37	7.63	7.08	7.16	334000
2005-05-23	7.25	7.43	7.23	7.43	271700
2005-05-24	7.45	7.53	7.35	7.41	225400
2005-05-25	7.49	7.49	7.03	7.08	227800
2005-05-26	7.12	7.20	7.10	7.20	164000
2005-05-27	7.16	7.30	7.12	7.21	204600
2005-05-31	7.26	7.29	6.98	7.02	202400
2005-06-01	7.05	7.21	6.98	7.21	194700
2005-06-02	7.13	7.25	7.05	7.11	188100
2005-06-03	7.39	7.70	7.02	7.15	1015200
2005-06-06	7.23	7.30	7.05	7.15	303300
2005-06-07	7.19	7.30	7.06	7.13	303100
2005-06-08	7.15	7.18	6.70	6.79	297000
2005-06-09	6.79	7.00	6.62	6.98	255500
2005-06-10	7.00	7.00	6.84	6.93	158000
2005-06-13	7.08	7.19	6.96	7.19	309600
2005-06-14	7.27	7.33	7.10	7.32	315900
2005-06-15	7.30	7.47	7.20	7.40	302800
2005-06-16	7.48	7.75	7.41	7.72	328500
2005-06-17	7.75	7.85	7.44	7.44	622900
2005-06-20	7.44	7.96	7.36	7.79	308600
2005-06-21	7.85	8.00	7.79	7.86	242400
2005-06-22	7.96	8.00	7.62	7.74	241600
2005-06-23	7.68	7.84	7.50	7.51	202900
2005-06-24	7.50	7.68	7.28	7.46	573200
2005-06-27	7.52	7.54	7.08	7.30	246100
2005-06-28	7.38	7.41	7.17	7.40	332900
2005-06-29	7.40	7.45	7.27	7.37	260100
2005-06-30	7.43	7.62	7.32	7.43	256000
2005-07-01	7.38	7.44	7.12	7.22	324500
2005-07-05	7.25	7.48	7.13	7.48	375900
2005-07-06	7.47	7.50	7.25	7.27	189000
2005-07-07	7.27	7.50	7.15	7.45	266500
2005-07-08	7.55	8.50	7.46	8.40	906800
2005-07-11	8.35	8.38	8.00	8.10	530100
2005-07-12	8.15	8.30	8.06	8.14	358000
2005-07-13	8.19	8.38	8.11	8.38	350400
2005-07-14	8.36	8.43	8.11	8.25	450700
2005-07-15	8.28	8.42	8.13	8.38	333900
2005-07-18	8.30	8.50	8.30	8.38	305000
2005-07-19	8.48	8.67	8.33	8.61	327600
2005-07-20	8.70	9.32	8.62	9.22	1637400
2005-07-21	9.22	9.25	8.90	9.04	525500
2005-07-22	8.91	9.09	8.66	8.96	346500
2005-07-25	8.89	9.04	8.82	8.83	296500
2005-07-26	8.80	9.15	8.79	9.09	249700
2005-07-27	9.14	9.14	8.80	8.86	523200
2005-07-28	8.93	8.93	8.76	8.85	237400
2005-07-29	8.90	9.02	8.77	8.86	381600
2005-08-01	8.93	9.33	8.90	9.14	551000
2005-08-02	9.19	9.37	9.07	9.20	689600
2005-08-03	9.20	9.32	9.11	9.17	285100
2005-08-04	9.17	9.27	8.87	8.90	301100
2005-08-05	8.85	8.99	8.75	8.79	346000
2005-08-08	8.80	8.97	8.55	8.58	299700
2005-08-09	8.52	8.56	7.89	8.32	866800
2005-08-10	8.37	8.39	8.05	8.22	488900
2005-08-11	8.20	8.31	8.04	8.29	297800
2005-08-12	8.30	8.30	7.95	8.05	283800
2005-08-15	8.01	8.33	8.00	8.27	394400
2005-08-16	8.22	8.34	8.09	8.20	402800
2005-08-17	7.82	7.90	7.64	7.75	789500
2005-08-18	7.75	7.82	7.68	7.76	681100
2005-08-19	7.79	7.79	7.63	7.66	402400
2005-08-22	7.65	7.71	7.55	7.66	277600
2005-08-23	7.67	7.77	7.60	7.69	511700
2005-08-24	7.73	7.79	7.57	7.67	379800
2005-08-25	7.63	7.84	7.59	7.65	224000
2005-08-26	7.66	7.67	7.58	7.58	210500
2005-08-29	7.57	7.72	7.45	7.59	318700
2005-08-30	7.57	7.70	7.46	7.48	571700
2005-08-31	7.57	7.60	7.46	7.50	723600
2005-09-01	7.55	7.90	7.55	7.89	346700
2005-09-02	7.85	8.04	7.68	7.74	407400
2005-09-06	7.86	7.93	7.69	7.88	805400
2005-09-07	7.85	7.98	7.75	7.90	357200
2005-09-08	7.86	8.01	7.81	8.00	357100
2005-09-09	8.03	8.13	7.84	8.13	259500
2005-09-12	8.11	8.14	8.00	8.09	233400
2005-09-13	8.03	8.06	7.75	7.83	284200
2005-09-14	7.89	7.92	7.56	7.56	242300
2005-09-15	7.61	7.74	7.42	7.49	235300
2005-09-16	7.56	7.72	7.53	7.64	549300
2005-09-19	7.66	7.78	7.48	7.52	148900
2005-09-20	7.55	7.72	7.31	7.36	246600
2005-09-21	7.31	7.38	7.15	7.15	207900
2005-09-22	7.15	7.41	7.10	7.33	208600
2005-09-23	7.28	7.38	7.21	7.36	165100
2005-09-26	7.45	7.50	7.31	7.43	226100
2005-09-27	7.40	7.53	7.31	7.46	251600
2005-09-28	7.47	7.56	7.34	7.45	225000
2005-09-29	7.47	7.53	7.31	7.52	196100
2005-09-30	7.48	7.67	7.44	7.65	249500
2005-10-03	7.67	7.97	7.60	7.93	325600
2005-10-04	7.93	8.16	7.80	7.82	362300
2005-10-05	7.76	7.82	7.33	7.40	434500
2005-10-06	7.44	7.55	7.17	7.18	433500
2005-10-07	7.19	7.49	7.16	7.21	251400
2005-10-10	7.27	7.39	7.19	7.23	110000
2005-10-11	7.44	7.45	7.02	7.02	394800
2005-10-12	7.00	7.19	6.53	6.96	937100
2005-10-13	6.91	7.28	6.91	7.27	342200
2005-10-14	7.31	7.51	7.12	7.47	215000
2005-10-17	7.49	7.64	7.22	7.38	152200
2005-10-18	7.40	7.41	7.08	7.28	164500
2005-10-19	7.23	7.36	7.07	7.34	400200
2005-10-20	7.50	7.51	7.16	7.25	234800
2005-10-21	7.29	7.50	7.25	7.27	350000
2005-10-24	7.28	7.78	7.27	7.78	318500
2005-10-25	7.70	7.92	7.61	7.86	383000
2005-10-26	7.88	8.00	7.65	7.70	314800
2005-10-27	7.74	7.75	7.31	7.35	277800
2005-10-28	7.44	7.53	7.26	7.40	368500
2005-10-31	7.50	7.85	7.40	7.73	450158
2005-11-01	7.68	7.76	7.53	7.58	156700
2005-11-02	7.63	7.88	7.53	7.88	302700
2005-11-03	8.00	8.10	7.85	7.90	251500
2005-11-04	8.03	8.50	8.03	8.49	403600
2005-11-07	8.45	8.85	8.44	8.83	376100
2005-11-08	8.79	8.94	8.59	8.76	299400
2005-11-09	8.76	9.00	8.76	8.94	283200
2005-11-10	8.90	9.09	8.65	9.04	483600
2005-11-11	9.00	9.04	8.82	8.97	212600
2005-11-14	9.06	9.07	8.48	8.55	353800
2005-11-15	8.56	8.92	8.32	8.32	361700
2005-11-16	8.33	8.38	7.93	8.07	314700
2005-11-17	8.18	8.34	8.07	8.31	381800
2005-11-18	8.45	8.67	8.39	8.65	314500
2005-11-21	8.58	8.80	8.51	8.79	251200
2005-11-22	8.80	8.80	8.45	8.54	550300
2005-11-23	8.56	8.56	8.44	8.50	176000
2005-11-25	8.48	8.48	8.33	8.34	38200
2005-11-28	8.34	8.34	7.91	7.98	294500
2005-11-29	8.08	8.08	7.83	7.87	198500
2005-11-30	7.87	8.08	7.82	8.08	225500
2005-12-01	8.16	8.23	7.97	8.14	427200
2005-12-02	8.06	8.11	7.91	8.07	263400
2005-12-05	8.01	8.25	7.98	8.21	204000
2005-12-06	8.79	8.80	8.25	8.28	658400
2005-12-07	8.45	8.63	8.39	8.51	511200
2005-12-08	8.58	8.80	8.51	8.80	640900
2005-12-09	8.75	8.99	8.67	8.90	315600
2005-12-12	8.86	9.07	8.86	9.00	279700
2005-12-13	8.93	9.20	8.93	9.15	354000
2005-12-14	9.17	9.25	8.96	9.00	598600
2005-12-15	8.97	9.12	8.95	9.01	386000
2005-12-16	9.05	9.20	8.95	9.14	1030300
2005-12-19	9.14	9.22	8.63	8.71	532000
2005-12-20	8.70	8.99	8.45	8.92	424800
2005-12-21	9.00	9.16	8.92	9.14	383200
2005-12-22	9.22	9.59	9.21	9.58	704700
2005-12-23	9.55	9.95	9.55	9.82	393900
2005-12-27	9.91	9.96	9.76	9.86	374700
2005-12-28	9.86	9.86	9.58	9.67	267000
2005-12-29	9.62	9.75	9.39	9.39	305700
2005-12-30	9.39	9.42	9.09	9.42	705900
2006-01-03	9.22	9.79	9.22	9.74	358200
2006-01-04	9.75	9.85	9.57	9.76	696400
2006-01-05	9.83	10.09	9.78	10.00	431300
2006-01-06	10.00	10.44	9.85	10.40	578700
2006-01-09	10.49	10.97	10.28	10.95	732400
2006-01-10	10.95	11.00	10.59	10.91	442000
2006-01-11	10.97	11.00	10.42	10.60	556500
2006-01-12	10.64	10.73	10.16	10.31	500100
2006-01-13	10.40	10.63	10.33	10.63	231300
2006-01-17	10.51	10.56	10.25	10.48	341700
2006-01-18	10.42	10.96	10.28	10.75	312400
2006-01-19	10.78	11.47	10.68	11.38	755400
2006-01-20	11.39	11.75	11.31	11.44	1400900
2006-01-23	11.52	11.58	11.02	11.29	910300
2006-01-24	11.29	11.40	10.95	10.98	988400
2006-01-25	11.00	11.14	10.96	11.01	1281500
2006-01-26	11.12	11.28	10.75	11.00	726200
2006-01-27	11.01	11.18	10.76	11.01	539200
2006-01-30	11.10	11.10	10.74	10.77	277000
2006-01-31	10.77	10.84	10.60	10.78	522700
2006-02-01	10.86	11.00	10.67	10.91	849000
2006-02-02	10.90	11.10	10.65	10.85	497100
2006-02-03	10.78	10.89	10.44	10.66	221100
2006-02-06	10.50	10.67	10.38	10.55	174500
2006-02-07	10.49	10.68	10.00	10.05	406200
2006-02-08	10.10	10.31	9.97	10.21	239300
2006-02-09	10.25	10.62	10.10	10.17	474200
2006-02-10	10.13	10.15	9.93	9.99	296400
2006-02-13	9.97	10.00	9.63	9.73	295100
2006-02-14	9.79	10.19	9.66	10.01	457600
2006-02-15	9.99	10.28	9.93	10.25	466800
2006-02-16	10.19	10.33	10.04	10.23	486300
2006-02-17	10.29	10.29	10.10	10.19	337300
2006-02-21	10.20	10.25	9.76	9.85	220000
2006-02-22	9.80	10.27	9.80	10.13	686000
2006-02-23	10.16	10.50	10.16	10.40	752400
2006-02-24	10.37	10.69	10.25	10.69	386300
2006-02-27	10.75	11.13	10.74	10.99	457600
2006-02-28	10.99	10.99	10.56	10.86	644000
2006-03-01	10.84	11.20	10.72	11.18	475800
2006-03-02	11.15	11.39	11.03	11.16	472100
2006-03-03	11.12	11.46	11.02	11.21	370100
2006-03-06	11.29	11.29	11.03	11.13	426700
2006-03-07	11.10	11.26	10.81	11.04	474700
2006-03-08	10.97	11.48	10.91	11.35	365600
2006-03-09	11.33	11.55	11.20	11.29	354000
2006-03-10	11.31	11.64	11.20	11.64	257000
2006-03-13	11.64	12.15	11.57	11.60	762400
2006-03-14	11.58	11.73	11.22	11.50	297100
2006-03-15	11.50	11.68	11.31	11.52	220100
2006-03-16	11.57	11.68	11.40	11.50	146600
2006-03-17	11.56	11.86	11.36	11.78	702300
2006-03-20	12.10	12.14	11.51	11.85	344500
2006-03-21	11.79	11.83	11.09	11.30	474500
2006-03-22	11.26	11.37	10.92	11.27	270800
2006-03-23	11.23	11.30	10.94	11.21	253500
2006-03-24	11.24	11.28	11.02	11.23	185300
2006-03-27	11.16	11.43	11.04	11.39	229900
2006-03-28	11.63	12.21	11.57	11.73	475500
2006-03-29	11.81	12.20	11.76	12.02	354900
2006-03-30	12.10	12.17	11.78	12.12	284000
2006-03-31	12.16	12.17	11.84	12.01	482100
2006-04-03	12.03	12.49	11.80	12.00	1100600
2006-04-04	12.04	12.13	11.80	11.96	431700
2006-04-05	11.98	11.99	11.50	11.65	430200
2006-04-06	11.72	11.76	11.23	11.52	492400
2006-04-07	11.56	11.72	11.12	11.26	304600
2006-04-10	11.27	11.42	11.05	11.31	475800
2006-04-11	11.40	11.46	10.33	10.33	804300
2006-04-12	10.37	10.79	10.32	10.54	472600
2006-04-13	10.57	11.00	10.39	10.91	354600
2006-04-17	11.00	11.09	10.39	10.58	357300
2006-04-18	10.67	10.90	10.45	10.90	542800
2006-04-19	11.04	11.58	10.93	11.53	537000
2006-04-20	11.61	11.74	11.50	11.64	323300
2006-04-21	11.74	11.74	11.10	11.14	365300
2006-04-24	11.22	11.29	10.75	10.84	502700
2006-04-25	10.93	10.98	10.54	10.62	310700
2006-04-26	10.67	10.67	10.50	10.64	324500
2006-04-27	10.60	11.24	10.50	10.74	466300
2006-04-28	10.64	10.81	10.43	10.76	353600
2006-05-01	10.85	10.95	10.49	10.52	366900
2006-05-02	10.58	10.80	10.21	10.34	334700
2006-05-03	10.29	10.75	10.20	10.63	364700
2006-05-04	10.71	11.15	10.69	11.03	305400
2006-05-05	11.14	11.39	10.94	11.22	412200
2006-05-08	11.29	11.48	11.12	11.14	347800
2006-05-09	11.15	11.36	11.05	11.21	332400
2006-05-10	11.32	11.32	10.66	10.87	473600
2006-05-11	10.92	11.11	10.60	10.61	404200
2006-05-12	10.51	10.58	9.82	9.98	864800
2006-05-15	9.94	10.24	9.75	9.89	864100
2006-05-16	9.89	10.01	9.73	9.77	327100
2006-05-17	9.99	9.99	9.29	9.40	952700
2006-05-18	9.49	9.93	9.44	9.68	627300
2006-05-19	9.68	9.84	9.31	9.68	634000
2006-05-22	9.69	9.72	9.00	9.44	710700
2006-05-23	9.47	9.95	9.46	9.70	472200
2006-05-24	9.64	9.93	9.37	9.87	755600
2006-05-25	10.03	10.20	9.87	10.10	410800
2006-05-26	10.22	10.36	10.10	10.33	329100
2006-05-30	10.36	10.50	10.09	10.32	699700
2006-05-31	10.36	10.92	10.22	10.85	743300
2006-06-01	10.91	11.05	10.50	11.05	579000
2006-06-02	11.11	11.24	10.94	11.13	560900
2006-06-05	11.15	11.15	10.33	10.40	487200
2006-06-06	10.43	10.43	10.10	10.30	592500
2006-06-07	10.41	10.86	10.21	10.47	725600
2006-06-08	10.37	10.81	10.16	10.73	576100
2006-06-09	10.81	10.99	10.43	10.48	328100
2006-06-12	10.50	10.50	9.94	9.97	644100
2006-06-13	9.96	10.14	9.51	9.83	560900
2006-06-14	9.81	10.21	9.70	10.10	459900
2006-06-15	10.18	10.72	10.17	10.61	351900
2006-06-16	10.56	10.60	9.92	9.97	1411300
2006-06-19	10.00	10.05	9.60	9.70	507100
2006-06-20	9.76	10.00	9.59	9.64	411400
2006-06-21	9.64	9.92	9.63	9.82	262100
2006-06-22	9.75	9.92	9.66	9.84	315700
2006-06-23	9.80	9.99	9.65	9.90	240400
2006-06-26	9.97	10.06	9.84	10.00	223500
2006-06-27	10.00	10.02	9.33	9.43	336500
2006-06-28	9.53	9.85	9.26	9.70	434400
2006-06-29	9.77	10.03	9.58	10.00	780900
2006-06-30	10.13	10.19	9.98	10.05	657400
2006-07-03	10.07	10.09	9.88	10.09	183800
2006-07-05	10.00	10.06	9.74	9.76	291700
2006-07-06	9.84	10.24	9.82	10.23	473800
2006-07-07	10.22	10.23	9.90	9.98	360800
2006-07-10	10.06	10.06	9.79	9.79	285600
2006-07-11	9.75	9.85	9.65	9.83	360400
2006-07-12	9.85	10.00	9.80	9.82	282000
2006-07-13	9.79	9.84	9.27	9.34	424000
2006-07-14	9.34	9.43	8.78	9.04	593500
2006-07-17	9.03	9.27	8.78	9.01	309700
2006-07-18	9.05	9.36	8.67	8.86	393700
2006-07-19	8.88	9.37	8.81	9.26	430200
2006-07-20	9.30	9.36	8.85	8.88	310800
2006-07-21	8.83	8.96	8.42	8.65	392200
2006-07-24	8.75	9.22	8.66	9.01	423200
2006-07-25	9.05	9.50	8.85	9.27	425000
2006-07-26	9.18	9.35	8.88	9.08	537400
2006-07-27	9.13	9.13	8.67	8.78	261400
2006-07-28	8.86	9.13	8.80	8.96	280500
2006-07-31	9.05	9.05	8.87	8.90	328700
2006-08-01	8.82	8.88	8.43	8.66	302800
2006-08-02	8.77	9.05	8.70	8.88	357100
2006-08-03	8.80	9.17	8.71	9.08	252000
2006-08-04	9.26	9.30	8.73	8.96	275100
2006-08-07	8.85	8.93	8.60	8.79	245600
2006-08-08	8.88	8.88	8.37	8.63	332200
2006-08-09	8.65	8.70	7.91	7.95	815300
2006-08-10	7.96	8.10	7.76	7.91	651000
2006-08-11	7.86	7.93	7.53	7.57	380600
2006-08-14	7.65	7.98	7.58	7.80	450000
2006-08-15	7.99	8.11	7.87	8.07	367000
2006-08-16	8.13	8.48	8.10	8.41	630500
2006-08-17	8.46	8.51	8.20	8.36	273900
2006-08-18	8.42	8.54	8.29	8.43	319300
2006-08-21	8.40	8.44	8.20	8.22	552900
2006-08-22	8.18	8.35	8.18	8.21	458000
2006-08-23	8.28	8.36	8.00	8.04	260800
2006-08-24	8.11	8.26	8.00	8.17	335900
2006-08-25	8.16	8.29	8.10	8.21	222200
2006-08-28	8.20	8.40	8.20	8.38	253400
2006-08-29	8.45	9.01	8.38	9.01	734100
2006-08-30	9.06	9.62	8.99	9.56	748600
2006-08-31	9.60	9.96	9.57	9.73	841300
2006-09-01	9.81	9.95	9.65	9.76	268800
2006-09-05	9.82	10.12	9.64	9.93	506300
2006-09-06	9.90	9.91	9.20	9.24	574400
2006-09-07	9.20	9.22	8.80	9.01	514200
2006-09-08	9.09	9.19	8.93	9.10	328800
2006-09-11	9.00	9.44	8.90	9.15	588400
2006-09-12	9.19	9.45	9.01	9.29	391800
2006-09-13	9.32	9.46	9.13	9.25	466200
2006-09-14	9.18	9.36	9.09	9.24	231900
2006-09-15	9.33	9.38	9.08	9.20	657900
2006-09-18	9.15	9.27	8.90	9.10	290000
2006-09-19	9.09	9.09	8.76	9.03	432300
2006-09-20	9.13	9.48	9.09	9.37	511300
2006-09-21	9.45	9.72	9.16	9.28	437800
2006-09-22	9.21	9.22	8.77	8.93	334100
2006-09-25	8.99	9.15	8.78	9.08	249100
2006-09-26	9.04	9.18	8.86	9.00	248700
2006-09-27	8.92	9.14	8.85	9.05	263000
2006-09-28	9.00	9.10	8.84	9.03	413500
2006-09-29	9.04	9.19	8.65	8.71	585100
2006-10-02	8.67	8.75	8.50	8.57	542300
2006-10-03	8.51	8.54	8.23	8.34	543800
2006-10-04	8.27	8.66	8.26	8.61	691900
2006-10-05	8.83	9.03	8.75	8.89	3720200
2006-10-06	8.82	9.22	8.82	9.10	998500
2006-10-09	9.09	9.10	8.89	9.03	461700
2006-10-10	9.01	9.17	8.92	9.06	512500
2006-10-11	9.03	9.17	8.94	9.12	569200
2006-10-12	9.07	9.72	9.07	9.66	1057100
2006-10-13	9.55	9.84	9.46	9.82	744500
2006-10-16	9.81	10.15	9.81	9.97	851900
2006-10-17	9.86	10.00	9.70	9.96	634800
2006-10-18	10.02	10.41	9.96	10.01	1162100
2006-10-19	10.05	10.33	10.00	10.27	657000
2006-10-20	10.34	10.48	10.25	10.38	489500
2006-10-23	10.32	10.65	10.21	10.27	698500
2006-10-24	10.17	10.30	9.85	10.08	571200
2006-10-25	10.05	10.21	9.86	9.94	973600
2006-10-26	10.03	10.19	9.93	9.97	625100
2006-10-27	9.92	9.97	9.81	9.88	634400
2006-10-30	9.88	9.91	9.72	9.76	443141
2006-10-31	9.81	9.86	9.47	9.70	1398133
2006-11-01	9.86	9.86	9.28	9.34	940751
2006-11-02	8.32	8.65	7.81	8.21	4229412
2006-11-03	8.20	8.58	8.03	8.56	1282288
2006-11-06	8.62	9.24	8.60	9.12	1720816
2006-11-07	9.14	9.48	9.09	9.14	791198
2006-11-08	9.19	9.25	8.85	8.90	1052840
2006-11-09	9.00	9.05	8.50	8.59	679692
2006-11-10	8.58	8.68	8.38	8.65	1097555
2006-11-13	8.62	8.84	8.49	8.75	1203736
2006-11-14	8.80	8.83	8.53	8.82	843721
2006-11-15	8.83	9.00	8.76	8.94	1426314
2006-11-16	8.97	9.00	8.77	8.82	481482
2006-11-17	8.79	9.26	8.71	9.26	1404491
2006-11-20	9.27	9.27	9.00	9.08	1431288
2006-11-21	9.08	9.13	9.00	9.09	1157712
2006-11-22	9.10	9.17	8.97	8.98	909732
2006-11-24	9.00	9.00	8.70	8.83	194813
2006-11-27	8.76	8.84	8.39	8.40	942799
2006-11-28	8.40	8.74	8.28	8.69	802982
2006-11-29	8.73	8.77	8.55	8.66	594340
2006-11-30	8.70	8.79	8.45	8.62	569851
2006-12-01	8.68	8.71	8.33	8.66	748229
2006-12-04	8.66	8.92	8.45	8.87	782303
2006-12-05	8.95	9.09	8.72	9.04	1223688
2006-12-06	9.00	9.03	8.90	9.00	801846
2006-12-07	8.99	9.07	8.90	9.01	928208
2006-12-08	9.00	9.03	8.74	8.99	719420
2006-12-11	9.00	9.09	8.94	9.05	844809
2006-12-12	9.07	9.10	9.00	9.05	1291486
2006-12-13	9.09	9.20	8.97	9.00	629279
2006-12-14	9.09	9.26	8.83	8.85	705662
2006-12-15	8.87	9.25	8.85	9.01	867754
2006-12-18	9.53	9.60	9.07	9.17	817595
2006-12-19	9.14	9.19	9.03	9.08	545463
2006-12-20	9.18	9.28	9.09	9.20	513029
2006-12-21	9.23	9.29	9.04	9.10	618503
2006-12-22	9.06	9.20	9.01	9.11	441332
2006-12-26	9.14	9.30	9.11	9.24	542037
2006-12-27	9.30	9.37	9.12	9.27	468334
2006-12-28	9.25	9.26	8.99	9.02	509606
2006-12-29	9.02	9.07	8.90	9.00	870471
2007-01-03	9.25	9.55	9.13	9.47	1884279
2007-01-04	9.49	9.73	9.38	9.71	990542
2007-01-05	9.70	9.78	9.44	9.50	836688
2007-01-08	9.48	9.61	9.31	9.56	731532
2007-01-09	9.55	9.57	9.39	9.55	505316
2007-01-10	9.47	9.95	9.43	9.86	793757
2007-01-11	9.87	10.09	9.86	10.04	1008492
2007-01-12	9.99	10.28	9.97	10.10	760610
2007-01-16	10.13	10.26	9.94	10.05	800779
2007-01-17	10.02	10.23	9.95	10.17	801859
2007-01-18	10.14	10.24	9.85	9.91	1034319
2007-01-19	9.87	10.00	9.80	9.85	1009603
2007-01-22	9.90	10.05	9.72	9.99	779347
2007-01-23	10.05	10.05	9.88	9.92	419273
2007-01-24	10.03	10.05	9.87	9.96	545726
2007-01-25	10.04	10.04	9.67	9.74	776897
2007-01-26	9.75	9.77	9.43	9.68	756099
2007-01-29	9.53	9.77	9.50	9.71	516962
2007-01-30	9.74	9.86	9.65	9.84	462749
2007-01-31	9.84	9.99	9.75	9.80	711449
2007-02-01	9.80	10.14	9.77	10.05	990195
2007-02-02	10.10	10.25	10.00	10.05	474552
2007-02-05	10.01	10.06	9.97	10.01	325230
2007-02-06	10.05	10.18	10.00	10.17	416633
2007-02-07	10.18	10.49	10.10	10.41	766819
2007-02-08	10.35	10.54	10.25	10.52	546584
2007-02-09	10.54	10.86	10.48	10.70	978315
2007-02-12	11.11	11.20	10.80	11.09	1500836
2007-02-13	11.19	11.19	10.81	10.94	1016364
2007-02-14	10.87	10.92	10.71	10.78	916476
2007-02-15	10.78	11.74	10.78	11.26	1626572
2007-02-16	11.25	11.45	11.11	11.28	739878
2007-02-20	11.28	11.33	11.09	11.33	778567
2007-02-21	11.33	11.42	11.20	11.38	547408
2007-02-22	11.44	11.45	11.02	11.20	420593
2007-02-23	11.20	11.21	10.90	11.15	474769
2007-02-26	11.16	11.16	10.59	10.68	1064239
2007-02-27	10.62	10.65	9.79	9.85	2178823
2007-02-28	9.95	10.13	9.68	10.06	1292785
2007-03-01	9.84	9.90	9.57	9.60	1173261
2007-03-02	9.57	9.61	9.19	9.22	1123393
2007-03-05	9.15	9.47	9.00	9.11	1165465
2007-03-06	9.27	9.47	9.19	9.45	686336
2007-03-07	9.42	9.47	9.18	9.23	434863
2007-03-08	9.34	9.47	9.25	9.32	528403
2007-03-09	9.40	9.42	9.19	9.25	427783
2007-03-12	9.27	9.30	9.05	9.29	492575
2007-03-13	9.21	9.35	8.91	8.96	710687
2007-03-14	9.01	9.12	8.67	9.09	1044164
2007-03-15	9.09	9.61	8.96	9.55	932612
2007-03-16	9.54	9.74	9.35	9.49	1237584
2007-03-19	9.53	9.68	9.31	9.55	811930
2007-03-20	9.51	9.99	9.51	9.99	506288
2007-03-21	9.99	10.12	9.69	10.00	825840
2007-03-22	10.20	10.32	10.06	10.15	936574
2007-03-23	10.19	10.26	10.07	10.13	398974
2007-03-26	10.15	10.24	9.92	10.08	449352
2007-03-27	10.06	10.10	9.76	9.89	536686
2007-03-28	9.82	9.88	9.65	9.71	997352
2007-03-29	9.80	9.88	9.44	9.61	755481
2007-03-30	9.66	10.06	9.61	9.94	902675
2007-04-02	9.98	10.25	9.92	10.05	860269
2007-04-03	10.09	10.27	10.05	10.15	762055
2007-04-04	10.17	10.38	9.99	10.02	758441
2007-04-05	10.06	10.64	10.05	10.58	843158
2007-04-09	10.59	11.18	10.53	10.99	1241524
2007-04-10	10.94	11.22	10.77	10.83	971017
2007-04-11	10.89	11.00	10.41	10.69	864064
2007-04-12	10.67	10.95	10.61	10.92	671207
2007-04-13	10.92	11.00	10.72	10.88	997897
2007-04-16	10.98	11.01	10.91	10.99	490492
2007-04-17	11.00	11.04	10.76	10.78	508335
2007-04-18	10.74	10.92	10.65	10.72	441253
2007-04-19	10.65	10.85	10.46	10.64	362873
2007-04-20	10.59	11.09	10.59	11.01	683616
2007-04-23	11.01	11.10	10.85	10.99	591721
2007-04-24	11.10	11.18	10.87	11.11	528307
2007-04-25	11.20	11.51	11.17	11.38	846101
2007-04-26	11.42	11.48	11.02	11.12	676321
2007-04-27	11.08	11.20	10.96	11.03	443772
2007-04-30	11.04	11.14	10.72	10.74	1121753
2007-05-01	10.71	10.74	10.21	10.53	952283
2007-05-02	10.60	10.88	10.57	10.86	654449
2007-05-03	10.81	11.25	10.72	10.86	1137355
2007-05-04	11.11	11.80	11.04	11.80	1660106
2007-05-07	11.85	11.94	11.57	11.69	636917
2007-05-08	11.69	11.69	11.32	11.60	450942
2007-05-09	11.55	11.73	11.40	11.51	689701
2007-05-10	11.51	11.52	10.88	10.89	1091963
2007-05-11	11.28	11.56	10.93	11.54	954452
2007-05-14	11.50	11.61	11.13	11.18	634763
2007-05-15	11.15	11.55	11.04	11.08	651034
2007-05-16	11.11	11.24	10.86	11.06	755309
2007-05-17	11.05	11.12	10.88	10.88	715866
2007-05-18	10.94	11.00	10.80	10.84	724495
2007-05-21	10.87	11.23	10.75	11.12	617191
2007-05-22	11.16	11.40	11.07	11.38	702476
2007-05-23	11.41	11.60	11.25	11.33	804917
2007-05-24	11.50	11.90	11.06	11.19	881222
2007-05-25	11.26	11.50	11.15	11.43	440658
2007-05-29	11.50	11.58	11.30	11.39	472318
2007-05-30	11.42	11.47	11.20	11.37	527975
2007-05-31	11.52	11.52	11.02	11.08	1446166
2007-06-01	11.18	11.27	10.91	11.06	1449075
2007-06-04	11.06	11.28	10.78	11.01	1008971
2007-06-05	10.98	11.09	10.86	11.00	598897
2007-06-06	10.98	11.31	10.88	11.16	965521
2007-06-07	11.09	11.20	10.61	10.74	1023191
2007-06-08	10.75	10.93	10.60	10.86	923956
2007-06-11	10.79	11.05	10.77	10.93	461055
2007-06-12	10.85	11.01	10.75	10.83	746926
2007-06-13	10.87	11.27	10.73	11.23	986911
2007-06-14	11.21	11.50	11.12	11.42	931461
2007-06-15	11.61	11.82	11.49	11.72	1230048
2007-06-18	11.73	11.89	11.41	11.81	700608
2007-06-19	11.87	11.89	11.57	11.67	636838
2007-06-20	11.72	11.80	11.51	11.55	684016
2007-06-21	11.47	12.09	11.44	12.03	1431460
2007-06-22	12.03	12.07	11.74	11.87	1328798
2007-06-25	11.88	12.72	11.69	11.83	1427306
2007-06-26	11.92	12.77	11.86	12.35	1609603
2007-06-27	12.23	12.41	12.21	12.38	981908
2007-06-28	12.33	12.43	11.99	12.00	1191615
2007-06-29	12.13	12.42	11.98	12.10	1386974
2007-07-02	12.21	12.37	12.09	12.31	686235
2007-07-03	12.32	12.35	11.91	12.00	501340
2007-07-05	12.01	12.05	11.58	11.67	1369602
2007-07-06	11.72	11.95	11.68	11.90	1043507
2007-07-09	11.95	12.00	11.69	11.93	914223
2007-07-10	11.82	11.90	11.44	11.46	648837
2007-07-11	11.43	11.64	11.39	11.57	1345871
2007-07-12	11.67	11.77	11.54	11.74	732105
2007-07-13	11.73	11.75	11.45	11.75	703111
2007-07-16	11.69	11.86	11.47	11.56	840771
2007-07-17	11.58	11.62	11.39	11.40	444565
2007-07-18	11.39	11.40	11.15	11.31	590994
2007-07-19	11.40	11.72	11.40	11.69	430003
2007-07-20	11.66	11.69	11.25	11.29	747228
2007-07-23	11.35	11.45	11.25	11.30	609150
2007-07-24	11.25	11.30	10.85	10.87	1013076
2007-07-25	10.97	11.10	10.70	11.03	1116647
2007-07-26	10.50	10.61	9.94	10.07	4481061
2007-07-27	10.03	10.34	9.98	10.14	1270671
2007-07-30	10.09	10.21	9.78	10.15	1430444
2007-07-31	10.27	10.35	9.69	9.69	1370302
2007-08-01	9.71	9.93	9.43	9.53	1642301
2007-08-02	9.50	9.69	9.40	9.68	876885
2007-08-03	9.74	10.01	9.62	9.65	1323484
2007-08-06	9.70	10.57	9.55	10.35	1734520
2007-08-07	10.28	10.38	10.10	10.21	1321639
2007-08-08	10.23	11.50	10.14	11.17	2352019
2007-08-09	10.90	11.48	10.48	10.50	1925268
2007-08-10	10.52	10.66	9.75	10.01	1557685
2007-08-13	10.24	10.43	9.88	10.01	751839
2007-08-14	10.04	10.23	9.81	9.89	534529
2007-08-15	9.90	10.65	9.76	10.13	979268
2007-08-16	10.00	10.30	9.75	10.10	1269405
2007-08-17	10.58	10.68	10.13	10.53	989086
2007-08-20	10.59	10.65	10.25	10.50	763342
2007-08-21	10.47	10.81	10.43	10.61	400087
2007-08-22	10.75	10.93	10.62	10.83	526667
2007-08-23	11.02	11.47	10.93	11.45	1118236
2007-08-24	11.44	11.58	11.25	11.47	499671
2007-08-27	11.63	11.63	11.16	11.19	402594
2007-08-28	11.09	11.35	10.95	10.95	621905
2007-08-29	11.04	11.19	10.84	11.18	512053
2007-08-30	11.03	11.38	10.91	11.06	905771
2007-08-31	11.13	11.35	10.98	11.25	513978
2007-09-04	10.93	11.47	10.82	11.40	1159121
2007-09-05	11.50	11.99	11.40	11.70	1412306
2007-09-06	11.72	11.80	11.51	11.62	799786
2007-09-07	11.42	11.71	11.30	11.35	531738
2007-09-10	11.40	11.50	11.05	11.16	665241
2007-09-11	10.30	10.50	10.04	10.15	2299128
2007-09-12	10.10	10.55	10.07	10.36	1292139
2007-09-13	10.44	10.50	10.22	10.33	708369
2007-09-14	10.47	10.60	10.36	10.47	1111872
2007-09-17	10.48	10.71	10.26	10.29	1007929
2007-09-18	10.35	10.76	10.34	10.72	958754
2007-09-19	10.83	11.08	10.74	10.90	1102792
2007-09-20	10.91	11.23	10.79	11.08	718716
2007-09-21	11.19	11.28	11.04	11.09	825291
2007-09-24	11.13	11.13	10.70	10.84	479680
2007-09-25	10.74	10.87	10.73	10.78	310343
2007-09-26	10.83	11.04	10.78	10.86	351318
2007-09-27	11.00	11.04	10.74	10.80	264234
2007-09-28	10.77	10.92	10.54	10.59	533129
2007-10-01	10.59	11.01	10.57	10.92	689577
2007-10-02	10.95	11.19	10.79	10.81	525715
2007-10-03	10.77	10.95	10.70	10.77	366673
2007-10-04	10.82	11.00	10.65	10.68	788352
2007-10-05	10.80	11.17	10.75	11.15	635000
2007-10-08	11.10	11.19	10.95	11.16	333734
2007-10-09	11.21	11.52	11.19	11.46	491494
2007-10-10	11.46	11.75	11.29	11.69	604735
2007-10-11	11.76	12.24	11.52	11.65	839478
2007-10-12	11.71	12.09	11.65	11.90	550050
2007-10-15	11.96	12.29	11.83	11.97	662999
2007-10-16	11.25	11.25	10.68	10.79	1632967
2007-10-17	11.00	11.49	10.93	11.38	829545
2007-10-18	11.29	11.29	10.88	10.90	640850
2007-10-19	10.88	10.98	10.68	10.73	769025
2007-10-22	10.74	999.99	10.61	10.98	650388
2007-10-23	11.09	11.40	11.01	11.38	1100201
2007-10-24	11.31	11.42	10.95	11.24	753578
2007-10-25	11.26	11.30	10.81	10.97	629269
2007-10-26	11.04	11.26	11.00	11.17	521374
2007-10-29	11.21	11.27	11.00	11.24	318595
2007-10-30	11.15	11.28	11.03	11.07	504162
2007-10-31	11.07	11.33	10.96	11.00	1116760
2007-11-01	10.82	10.85	10.33	10.39	1093956
2007-11-02	10.56	10.60	10.25	10.54	749611
2007-11-05	10.40	10.49	10.07	10.23	738046
2007-11-06	10.13	10.25	9.35	9.62	2344917
2007-11-07	9.41	9.63	9.10	9.24	1444842
2007-11-08	9.31	9.49	8.85	9.42	1224219
2007-11-09	9.29	9.29	8.96	9.07	912285
2007-11-12	9.02	9.31	9.01	9.09	630493
2007-11-13	9.16	9.29	8.82	9.10	780908
2007-11-14	9.06	9.25	9.01	9.12	897786
2007-11-15	9.10	9.14	8.80	8.85	494594
2007-11-16	8.89	8.96	8.53	8.77	847280
2007-11-19	8.67	8.74	8.53	8.65	657728
2007-11-20	8.65	8.75	8.02	8.19	1254237
2007-11-21	8.19	8.22	8.01	8.03	1189835
2007-11-23	8.08	8.22	7.98	8.10	536102
2007-11-26	8.10	8.25	7.90	7.97	991757
2007-11-27	8.00	8.35	7.82	8.24	1006866
2007-11-28	8.35	8.70	8.26	8.70	979525
2007-11-29	9.04	9.04	8.61	8.87	947334
2007-11-30	8.96	8.98	8.67	8.73	890046
2007-12-03	8.74	8.80	8.05	8.13	1310232
2007-12-04	8.07	8.22	8.01	8.21	1305456
2007-12-05	8.33	9.20	8.32	9.18	1692956
2007-12-06	9.16	9.98	9.01	9.91	1654293
2007-12-07	9.93	9.95	8.72	8.85	1293167
2007-12-10	8.87	8.91	8.52	8.67	1969311
2007-12-11	8.89	9.00	8.58	8.60	1638597
2007-12-12	8.86	8.99	8.66	8.88	1222665
2007-12-13	8.79	8.95	8.62	8.86	672980
2007-12-14	9.52	9.84	9.27	9.61	2611812
2007-12-17	9.83	9.89	9.29	9.49	1020900
2007-12-18	9.60	9.67	9.23	9.41	1656957
2007-12-19	9.37	9.40	8.93	9.12	1199723
2007-12-20	9.10	9.24	8.97	9.21	803773
2007-12-21	9.35	9.47	9.12	9.24	1943650
2007-12-24	9.28	9.30	9.09	9.26	381253
2007-12-26	9.14	9.28	9.11	9.18	610364
2007-12-27	9.28	9.38	8.93	8.93	439889
2007-12-28	9.03	9.11	8.76	8.87	500305
2007-12-31	8.80	8.86	8.56	8.63	649966
2008-01-02	8.60	8.95	8.60	8.74	822991
2008-01-03	8.76	8.86	8.49	8.58	693108
2008-01-04	8.51	8.88	8.08	8.19	673080
2008-01-07	8.25	8.67	8.23	8.43	1197978
2008-01-08	8.48	8.72	8.26	8.28	707624
2008-01-09	8.26	8.38	8.00	8.36	634975
2008-01-10	8.30	8.75	8.14	8.60	719592
2008-01-11	8.55	8.60	8.25	8.32	568246
2008-01-14	8.39	8.50	8.23	8.43	447996
2008-01-15	8.33	8.40	8.03	8.05	759574
2008-01-16	8.00	8.32	7.37	8.12	1445268
2008-01-17	8.13	8.22	7.94	8.01	684265
2008-01-18	7.88	8.04	7.45	7.51	1104967
2008-01-22	7.11	7.74	7.00	7.40	596152
2008-01-23	7.25	7.48	6.76	7.46	925558
2008-01-24	7.46	7.49	6.85	6.85	1099705
2008-01-25	6.98	7.17	6.86	6.95	733769
2008-01-28	6.92	7.31	6.85	7.29	856210
2008-01-29	7.36	7.61	7.21	7.50	1029699
2008-01-30	7.46	7.75	7.38	7.42	764734
2008-01-31	7.28	7.43	7.09	7.32	1305197
2008-02-01	7.33	7.57	7.20	7.45	582331
2008-02-04	7.44	7.54	7.29	7.42	421592
2008-02-05	7.26	7.35	6.96	6.98	651617
2008-02-06	7.05	7.07	6.74	6.74	857338
2008-02-07	6.72	6.97	6.65	6.91	770005
2008-02-08	6.87	6.98	6.69	6.77	479394
2008-02-11	6.80	6.83	6.62	6.69	767742
2008-02-12	6.74	7.15	6.74	6.98	806170
2008-02-13	7.06	7.49	6.93	7.00	1093198
2008-02-14	7.01	7.13	6.73	6.75	1020703
2008-02-15	6.77	6.98	6.70	6.76	1801600
2008-02-19	6.90	6.90	6.44	6.45	1021461
2008-02-20	6.24	6.49	6.20	6.26	1401118
2008-02-21	6.32	6.42	5.96	5.98	1231802
2008-02-22	6.02	6.17	5.75	5.79	964289
2008-02-25	5.81	6.28	5.72	6.16	1958086
2008-02-26	6.16	6.49	6.05	6.30	1732423
2008-02-27	6.44	6.69	6.35	6.45	2225907
2008-02-28	6.49	6.78	6.39	6.72	1384364
2008-02-29	6.65	6.65	6.36	6.38	1243872
2008-03-03	6.62	6.62	6.19	6.36	1279825
2008-03-04	6.31	6.42	6.20	6.31	1009903
2008-03-05	6.33	6.40	6.18	6.22	915908
2008-03-06	6.20	6.35	5.90	5.90	800828
2008-03-07	5.90	6.00	5.67	5.82	1399988
2008-03-10	5.85	5.90	4.81	5.25	3980483
2008-03-11	5.69	5.75	5.15	5.25	3627388
2008-03-12	5.50	5.50	5.23	5.31	2404666
2008-03-13	5.31	5.51	5.18	5.49	1479770
2008-03-14	6.42	6.82	5.33	5.95	5084790
2008-03-17	5.86	5.87	5.45	5.52	1607235
2008-03-18	5.60	5.94	5.60	5.87	1238341
2008-03-19	6.00	6.03	5.66	5.79	1493232
2008-03-20	5.88	5.96	5.69	5.94	1955060
2008-03-24	6.00	6.52	5.98	6.49	1774491
2008-03-25	6.51	6.69	6.44	6.59	1303849
2008-03-26	6.55	6.74	6.51	6.66	786484
2008-03-27	6.70	6.88	6.61	6.75	974499
2008-03-28	6.79	7.11	6.69	6.77	948699
2008-03-31	6.97	7.08	6.80	6.95	823421
2008-04-01	6.90	7.40	6.90	7.38	1242663
2008-04-02	7.41	7.53	7.30	7.39	1086783
2008-04-03	7.31	7.58	7.25	7.46	700165
2008-04-04	7.48	7.88	7.35	7.75	979163
2008-04-07	7.83	7.88	7.50	7.68	1311044
2008-04-08	7.58	7.71	7.43	7.49	971337
2008-04-09	7.52	7.57	7.11	7.17	1448582
2008-04-10	7.20	7.69	7.16	7.46	1509014
2008-04-11	7.40	7.54	7.16	7.20	963797
2008-04-14	7.21	7.38	7.11	7.31	677636
2008-04-15	7.35	7.70	7.33	7.69	1335814
2008-04-16	7.75	7.84	7.57	7.83	947915
2008-04-17	7.81	7.84	7.47	7.47	746501
2008-04-18	7.64	7.88	7.63	7.84	1048904
2008-04-21	7.60	7.85	7.52	7.81	551801
2008-04-22	7.78	7.81	7.34	7.48	836026
2008-04-23	7.53	7.83	7.49	7.76	969241
2008-04-24	7.80	8.00	7.54	7.84	685726
2008-04-25	7.96	7.99	7.68	7.93	442685
2008-04-28	7.99	8.00	7.87	7.96	730018
2008-04-29	7.97	7.97	7.62	7.72	579788
2008-04-30	7.77	7.83	7.52	7.61	1000578
2008-05-01	7.58	7.99	7.58	7.97	856465
2008-05-02	8.03	8.15	7.85	7.89	718451
2008-05-05	8.00	8.10	7.77	7.88	591553
2008-05-06	7.89	7.96	7.76	7.81	715808
2008-05-07	7.73	7.76	6.76	6.90	2293802
2008-05-08	6.90	6.95	6.60	6.75	1538298
2008-05-09	6.67	6.83	6.55	6.82	827305
2008-05-12	6.82	6.87	6.66	6.70	821218
2008-05-13	6.76	6.76	6.45	6.51	992603
2008-05-14	6.51	6.73	6.51	6.59	890984
2008-05-15	6.63	6.65	6.43	6.49	915374
2008-05-16	6.63	6.63	6.32	6.35	1154838
2008-05-19	6.38	6.42	6.20	6.25	1419497
2008-05-20	6.21	6.35	6.14	6.22	1068544
2008-05-21	6.22	6.32	6.03	6.09	701464
2008-05-22	6.10	6.28	6.05	6.25	677675
2008-05-23	6.25	6.30	6.06	6.11	620574
2008-05-27	6.11	6.21	6.05	6.17	462060
2008-05-28	6.20	6.28	6.06	6.16	416033
2008-05-29	6.15	6.36	6.12	6.27	1067627
2008-05-30	6.32	6.36	6.21	6.32	970109
2008-06-02	6.45	6.49	6.05	6.11	1450312
2008-06-03	6.09	6.20	5.95	6.06	1661091
2008-06-04	6.01	6.27	6.01	6.16	996111
2008-06-05	6.31	6.73	6.28	6.50	1610883
2008-06-06	6.40	6.50	6.00	6.00	1662519
2008-06-09	6.08	6.08	5.75	5.78	1424310
2008-06-10	5.76	5.83	5.58	5.67	1059182
2008-06-11	5.65	5.67	5.39	5.39	896783
2008-06-12	5.49	5.65	5.45	5.57	694010
2008-06-13	5.65	5.70	5.56	5.65	603236
2008-06-16	5.64	5.88	5.60	5.88	1184428
2008-06-17	5.90	6.02	5.87	5.87	812928
2008-06-18	5.83	5.97	5.75	5.86	970911
2008-06-19	5.86	5.94	5.80	5.93	1777815
2008-06-20	5.86	5.91	5.54	5.62	1392471
2008-06-23	5.68	5.85	5.42	5.47	1288032
2008-06-24	5.44	5.65	5.35	5.41	954575
2008-06-25	5.43	5.59	5.41	5.52	575714
2008-06-26	5.44	5.44	5.21	5.22	933978
2008-06-27	5.19	5.25	5.00	5.07	2029679
2008-06-30	5.07	5.16	4.93	5.00	1307647
2008-07-01	4.99	4.99	4.75	4.82	1372822
2008-07-02	4.81	4.94	4.75	4.83	1195761
2008-07-03	4.84	4.84	4.70	4.80	610043
2008-07-07	4.80	4.89	4.64	4.70	1011731
2008-07-08	4.69	5.35	4.67	5.32	2034307
2008-07-09	5.33	5.84	5.20	5.55	2160886
2008-07-10	5.53	5.74	5.45	5.53	1025699
2008-07-11	5.47	5.50	5.25	5.41	1285763
2008-07-14	5.46	5.55	5.37	5.47	1214795
2008-07-15	5.39	5.98	5.30	5.87	1593152
2008-07-16	5.92	6.23	5.81	6.10	1266618
2008-07-17	6.15	6.23	5.99	6.15	854987
2008-07-18	6.16	6.22	6.06	6.15	663499
2008-07-21	6.19	6.52	6.19	6.43	1180522
2008-07-22	6.47	6.79	6.41	6.51	1703905
2008-07-23	6.54	6.72	6.45	6.70	1374685
2008-07-24	6.73	6.73	6.50	6.60	763632
2008-07-25	6.66	6.75	6.51	6.67	574420
2008-07-28	6.66	6.85	6.53	6.61	690602
2008-07-29	6.63	6.94	6.55	6.69	1046129
2008-07-30	6.74	6.81	6.56	6.71	744311
2008-07-31	6.57	7.24	6.57	7.00	1405968
2008-08-01	7.02	7.30	7.00	7.12	1122689
2008-08-04	7.10	7.11	6.84	7.00	865797
2008-08-05	7.08	7.15	6.96	7.11	1189130
2008-08-06	6.53	6.58	5.70	5.97	4473197
2008-08-07	5.85	5.88	5.57	5.59	2050767
2008-08-08	5.55	5.89	5.52	5.81	1186463
2008-08-11	5.83	6.29	5.78	6.24	1117802
2008-08-12	6.22	6.54	6.15	6.33	814801
2008-08-13	6.33	6.71	6.30	6.63	946883
2008-08-14	6.57	6.90	6.53	6.78	693078
2008-08-15	6.86	6.90	6.64	6.66	950001
2008-08-18	6.69	6.69	6.41	6.46	948320
2008-08-19	6.46	6.47	6.07	6.11	673731
2008-08-20	6.11	6.14	5.87	6.05	1504948
2008-08-21	5.99	6.00	5.54	5.71	1490022
2008-08-22	5.73	6.04	5.64	6.04	912665
2008-08-25	6.06	6.09	5.70	5.72	659236
2008-08-26	5.80	5.85	5.61	5.71	684076
2008-08-27	5.70	5.72	5.46	5.54	1051723
2008-08-28	5.54	5.84	5.54	5.84	625874
2008-08-29	5.84	5.87	5.65	5.69	566087
2008-09-02	5.86	5.95	5.54	5.66	787079
2008-09-03	5.66	5.90	5.54	5.90	791595
2008-09-04	5.85	5.87	5.68	5.71	1153049
2008-09-05	5.70	5.74	5.51	5.64	1462851
2008-09-08	5.84	6.05	5.73	6.02	1220398
2008-09-09	6.05	6.32	5.94	5.94	1009647
2008-09-10	6.08	6.35	5.80	6.30	1139404
2008-09-11	6.22	6.38	6.03	6.33	883623
2008-09-12	6.27	6.32	6.05	6.26	554824
2008-09-15	6.10	6.50	6.06	6.39	1467205
2008-09-16	6.30	6.74	6.21	6.73	1344716
2008-09-17	6.63	6.63	6.10	6.20	1432365
2008-09-18	6.05	6.85	6.01	6.78	3110958
2008-09-19	7.04	7.35	6.65	6.81	2680208
2008-09-22	6.75	6.98	6.40	6.41	1727662
2008-09-23	6.41	6.59	6.15	6.16	768947
2008-09-24	6.18	6.25	6.00	6.00	775073
2008-09-25	6.03	6.33	6.00	6.18	877728
2008-09-26	6.03	6.36	6.00	6.27	1038215
2008-09-29	6.16	6.30	6.04	6.09	1149151
2008-09-30	6.14	6.26	5.96	6.08	861653
2008-10-01	6.02	6.05	5.83	5.93	622237
2008-10-02	5.88	5.94	5.43	5.43	791356
2008-10-03	5.53	5.58	5.12	5.14	1105341
2008-10-06	5.10	5.12	4.40	4.75	2066952
2008-10-07	4.85	5.10	4.26	4.27	1011872
2008-10-08	4.24	4.37	3.96	4.05	1149803
2008-10-09	4.15	4.32	3.60	3.62	1747812
2008-10-10	3.53	4.01	3.11	4.01	2892006
2008-10-13	4.26	4.85	4.02	4.84	1674987
2008-10-14	5.00	5.21	4.37	4.65	1473825
2008-10-15	4.58	4.86	4.07	4.15	762590
2008-10-16	4.15	4.57	4.02	4.50	1416516
2008-10-17	4.31	4.67	3.66	4.38	968722
2008-10-20	4.50	4.76	4.40	4.76	790804
2008-10-21	4.67	4.95	4.55	4.57	557797
2008-10-22	4.46	4.72	4.40	4.50	520448
2008-10-23	4.00	4.18	3.36	3.53	3230719
2008-10-24	3.37	3.71	3.30	3.47	2455334
2008-10-27	3.48	3.53	3.03	3.03	1247778
2008-10-28	3.16	3.20	2.93	3.01	2519181
2008-10-29	3.02	3.18	2.89	2.96	2358942
2008-10-30	3.11	3.30	3.09	3.25	2110706
2008-10-31	3.33	3.47	3.29	3.44	1667326
2008-11-03	3.45	3.72	3.45	3.72	938673
2008-11-04	3.77	3.93	3.70	3.80	921750
2008-11-05	3.93	3.93	3.35	3.40	1076924
2008-11-06	3.38	3.50	3.37	3.47	730073
2008-11-07	3.52	3.55	3.40	3.49	789943
2008-11-10	3.57	3.68	3.40	3.46	992006
2008-11-11	3.44	3.50	3.29	3.37	947078
2008-11-12	3.33	3.46	3.03	3.07	977917
2008-11-13	3.09	3.34	2.93	3.31	754966
2008-11-14	3.25	3.30	3.05	3.05	594261
2008-11-17	3.01	3.27	2.97	3.00	861930
2008-11-18	3.00	3.25	2.92	2.98	824674
2008-11-19	2.98	3.16	2.88	2.88	680572
2008-11-20	2.85	2.88	2.59	2.71	1497719
2008-11-21	2.76	2.92	2.11	2.40	2313832
2008-11-24	2.71	2.93	2.42	2.86	1500608
2008-11-25	2.91	2.97	2.50	2.62	1335894
2008-11-26	2.56	3.04	2.53	3.03	643507
2008-11-28	2.99	3.09	2.95	3.09	188342
2008-12-01	3.00	3.03	2.76	2.78	1225819
2008-12-02	2.91	3.40	2.80	3.30	1602505
2008-12-03	3.22	3.48	3.10	3.44	1055186
2008-12-04	3.39	3.64	3.11	3.34	1113771
2008-12-05	3.27	3.60	3.12	3.54	1003959
2008-12-08	3.65	3.74	3.48	3.70	873955
2008-12-09	3.72	3.90	3.50	3.55	804454
2008-12-10	3.61	3.84	3.59	3.80	786454
2008-12-11	3.80	4.04	3.69	3.73	1011600
2008-12-12	4.50	5.00	4.00	4.95	5331359
2008-12-15	5.39	5.40	4.45	4.52	2227433
2008-12-16	4.69	5.04	4.66	5.04	1699215
2008-12-17	4.95	5.50	4.90	5.29	1276606
2008-12-18	5.33	5.45	5.02	5.11	993623
2008-12-19	5.25	5.35	5.06	5.12	1629350
2008-12-22	5.22	5.35	4.80	5.08	1222404
2008-12-23	5.11	5.22	4.91	4.94	627108
2008-12-24	4.96	5.02	4.84	4.87	202322
2008-12-26	4.90	4.94	4.70	4.93	290774
2008-12-29	4.93	4.94	4.58	4.66	427250
2008-12-30	4.74	4.92	4.65	4.92	780938
2008-12-31	4.95	5.08	4.84	5.02	754488
2009-01-02	5.03	5.25	4.94	5.22	398575
2009-01-05	5.22	5.23	4.93	5.16	516241
2009-01-06	5.25	5.30	5.12	5.21	765378
2009-01-07	5.09	5.12	4.84	4.93	710841
2009-01-08	4.81	5.17	4.80	5.17	551497
2009-01-09	5.15	5.22	4.85	4.85	614157
2009-01-12	4.85	4.88	4.57	4.75	672151
2009-01-13	4.73	5.06	4.63	4.90	605994
2009-01-14	4.79	4.99	4.71	4.79	435290
2009-01-15	4.79	4.86	4.34	4.60	1818832
2009-01-16	4.64	4.76	4.46	4.73	561895
2009-01-20	4.66	4.70	4.20	4.20	768623
2009-01-21	4.27	4.70	4.24	4.64	683903
2009-01-22	4.49	4.62	4.30	4.48	528302
2009-01-23	4.31	4.64	4.30	4.45	514751
2009-01-26	4.45	4.81	4.26	4.68	727990
2009-01-27	4.69	5.00	4.50	4.93	501298
2009-01-28	5.02	5.30	4.95	5.30	737104
2009-01-29	5.23	5.25	4.88	4.95	711645
2009-01-30	5.00	5.14	4.88	4.93	365754
2009-02-02	4.82	5.21	4.82	5.16	681464
2009-02-03	5.20	5.41	5.09	5.35	589649
2009-02-04	5.34	5.64	5.12	5.38	669989
2009-02-05	5.31	5.60	5.29	5.56	683815
2009-02-06	5.54	5.88	5.51	5.85	932142
2009-02-09	5.85	6.04	5.69	6.00	551864
2009-02-10	5.93	6.11	5.46	5.49	715647
2009-02-11	5.45	5.67	5.35	5.53	469456
2009-02-12	5.43	5.60	5.28	5.54	408637
2009-02-13	5.56	5.56	5.21	5.26	564564
2009-02-17	5.00	5.12	4.90	4.97	479761
2009-02-18	5.01	5.04	4.82	4.85	593346
2009-02-19	4.92	5.01	4.78	4.78	657502
2009-02-20	4.72	4.90	4.61	4.69	735636
2009-02-23	4.68	4.76	4.60	4.61	637849
2009-02-24	4.69	4.90	4.57	4.82	1193601
2009-02-25	4.84	4.88	4.60	4.65	726556
2009-02-26	4.73	4.74	4.39	4.42	940230
2009-02-27	4.34	4.49	4.28	4.32	799984
2009-03-02	4.20	5.12	4.20	4.33	1857223
2009-03-03	4.41	4.59	4.26	4.41	1846784
2009-03-04	4.47	4.73	4.35	4.63	1466670
2009-03-05	4.50	4.69	4.32	4.33	1146087
2009-03-06	4.39	4.50	4.31	4.34	849154
2009-03-09	4.27	4.38	4.18	4.22	1247401
2009-03-10	4.35	4.56	4.33	4.54	831078
2009-03-11	4.74	4.76	4.39	4.47	845072
2009-03-12	4.45	4.99	4.40	4.91	1267580
2009-03-13	4.96	4.99	4.81	4.84	738446
2009-03-16	4.90	5.00	4.65	4.65	492689
2009-03-17	4.63	4.91	4.55	4.90	588402
2009-03-18	4.88	5.02	4.73	4.95	1039334
2009-03-19	5.01	5.01	4.54	4.58	1022508
2009-03-20	4.64	4.95	4.56	4.56	858653
2009-03-23	4.73	4.96	4.65	4.96	708465
2009-03-24	4.88	4.95	4.62	4.64	648008
2009-03-25	4.69	4.84	4.48	4.79	586600
2009-03-26	4.90	4.99	4.76	4.89	648038
2009-03-27	4.79	4.80	4.64	4.64	405433
2009-03-30	4.50	4.61	4.40	4.50	444562
2009-03-31	4.59	4.76	4.53	4.60	480290
2009-04-01	4.39	4.62	4.39	4.55	499136
2009-04-02	4.71	4.91	4.60	4.91	1020337
2009-04-03	4.91	4.93	4.72	4.86	467647
2009-04-06	4.79	5.10	4.75	4.99	766324
2009-04-07	4.91	5.04	4.71	4.71	492622
2009-04-08	4.74	4.89	4.73	4.87	675402
2009-04-09	4.98	5.17	4.83	5.09	651716
2009-04-13	5.00	5.10	4.88	4.99	496375
2009-04-14	4.88	5.13	4.85	4.99	638444
2009-04-15	4.93	5.16	4.92	5.15	349922
2009-04-16	5.20	5.31	5.03	5.23	612770
2009-04-17	5.26	5.50	5.01	5.41	683125
2009-04-20	5.24	5.32	5.03	5.08	634771
2009-04-21	5.04	5.42	4.98	5.25	926950
2009-04-22	5.16	5.40	5.15	5.18	544103
2009-04-23	5.17	5.26	4.95	4.99	748129
2009-04-24	5.04	5.12	4.92	4.94	639529
2009-04-27	4.82	4.91	4.74	4.78	701791
2009-04-28	4.73	4.93	4.70	4.83	846138
2009-04-29	4.91	5.14	4.88	4.99	1023972
2009-04-30	5.03	5.18	4.93	4.93	650902
2009-05-01	4.90	5.00	4.77	4.86	607206
2009-05-04	4.94	4.99	4.86	4.91	734229
2009-05-05	4.89	4.99	4.79	4.87	660491
2009-05-06	4.94	5.04	4.57	4.58	696088
2009-05-07	4.65	4.80	4.46	4.59	1076226
2009-05-08	4.70	4.92	4.66	4.79	990950
2009-05-11	4.66	4.88	4.63	4.70	1087473
2009-05-12	4.75	4.75	4.42	4.43	643928
2009-05-13	4.42	4.44	4.09	4.16	1442448
2009-05-14	4.20	4.46	4.20	4.42	849925
2009-05-15	5.45	5.45	4.61	4.67	3763917
2009-05-18	4.79	4.88	4.52	4.75	1494814
2009-05-19	4.78	4.84	4.59	4.67	807685
2009-05-20	4.70	4.81	4.56	4.58	671365
2009-05-21	4.54	4.71	4.35	4.49	950431
2009-05-22	4.51	4.54	4.37	4.40	539237
2009-05-26	4.30	4.65	4.28	4.57	721593
2009-05-27	4.55	4.65	4.44	4.51	439079
2009-05-28	5.70	6.10	5.22	5.36	28559530
2009-05-29	5.54	5.74	5.36	5.55	7090828
2009-06-01	5.21	5.36	5.03	5.13	5145306
2009-06-02	5.13	5.20	4.95	5.00	2763793
2009-06-03	4.95	5.18	4.85	5.09	2342364
2009-06-04	5.15	5.17	4.96	5.03	1243318
2009-06-05	5.06	5.12	4.88	4.98	887635
2009-06-08	4.95	5.01	4.81	4.90	1044249
2009-06-09	4.92	4.97	4.77	4.86	731441
2009-06-10	4.89	4.90	4.57	4.71	1795752
2009-06-11	4.89	5.07	4.81	4.93	1901511
2009-06-12	4.95	5.03	4.87	4.96	931850
2009-06-15	4.97	5.01	4.80	4.86	1341996
2009-06-16	4.95	4.95	4.82	4.88	1340718
2009-06-17	4.98	5.01	4.88	4.93	1090490
2009-06-18	4.94	4.99	4.87	4.92	980275
2009-06-19	5.00	5.17	4.99	5.09	1663228
2009-06-22	5.06	5.10	4.94	4.96	1171061
2009-06-23	4.93	5.00	4.82	4.87	593719
2009-06-24	4.97	4.97	4.84	4.86	797986
2009-06-25	4.84	4.99	4.80	4.99	901909
2009-06-26	4.94	5.08	4.89	5.05	1293094
2009-06-29	5.05	5.07	4.90	4.97	465404
2009-06-30	4.99	5.03	4.85	4.87	644913
2009-07-01	4.90	4.95	4.80	4.90	546991
2009-07-02	4.82	4.90	4.71	4.72	676210
2009-07-06	4.70	4.79	4.52	4.57	590840
2009-07-07	4.56	4.62	4.51	4.52	353915
2009-07-08	4.57	4.63	4.36	4.41	730772
2009-07-09	4.46	4.50	4.36	4.40	422601
2009-07-10	4.36	4.45	4.33	4.42	465045
2009-07-13	4.31	4.45	4.25	4.45	645200
2009-07-14	4.46	4.50	4.45	4.49	263351
2009-07-15	4.49	4.65	4.46	4.65	772177
2009-07-16	4.64	4.73	4.58	4.72	633246
2009-07-17	4.73	4.82	4.58	4.76	994124
2009-07-20	4.78	4.89	4.70	4.81	429827
2009-07-21	4.82	4.82	4.67	4.76	313418
2009-07-22	4.75	4.92	4.70	4.81	597256
2009-07-23	4.82	5.09	4.81	5.04	1219813
2009-07-24	5.00	5.85	5.00	5.74	3718370
2009-07-27	5.81	6.05	5.50	5.74	2711563
2009-07-28	5.68	6.01	5.61	5.87	1370463
2009-07-29	6.00	6.01	5.70	5.82	1133600
2009-07-30	5.90	5.97	5.69	5.90	1736987
2009-07-31	5.84	5.84	5.31	5.35	2142256
2009-08-03	5.35	5.65	5.33	5.65	1181775
2009-08-04	5.59	5.82	5.50	5.81	719280
2009-08-05	5.80	5.80	5.60	5.63	641510
2009-08-06	5.64	5.68	5.45	5.45	665209
2009-08-07	5.56	5.69	5.45	5.57	674662
2009-08-10	5.51	5.63	5.46	5.61	537602
2009-08-11	5.56	5.60	5.35	5.39	544671
2009-08-12	5.41	5.74	5.41	5.62	764595
2009-08-13	5.69	5.71	5.47	5.70	681352
2009-08-14	5.68	5.68	5.50	5.61	555473
2009-08-17	5.48	5.62	5.36	5.60	719704
2009-08-18	5.62	5.62	5.44	5.49	429774
2009-08-19	5.40	5.71	5.36	5.71	605712
2009-08-20	5.68	5.70	5.48	5.66	374310
2009-08-21	5.72	5.80	5.64	5.69	646066
2009-08-24	5.70	5.75	5.62	5.67	410158
2009-08-25	5.69	5.88	5.62	5.73	661964
2009-08-26	5.73	5.95	5.73	5.78	570069
2009-08-27	5.82	5.84	5.60	5.83	367601
2009-08-28	5.89	5.89	5.62	5.71	438385
2009-08-31	5.66	5.72	5.56	5.72	670226
2009-09-01	5.73	6.19	5.72	5.96	2125806
2009-09-02	5.92	6.25	5.76	6.11	1946281
2009-09-03	6.12	6.18	5.90	6.11	827921
2009-09-04	6.09	6.25	5.96	6.25	922847
2009-09-08	6.26	6.33	6.16	6.27	858526
2009-09-09	6.24	6.46	6.17	6.38	623859
2009-09-10	6.35	6.47	6.18	6.44	481687
2009-09-11	6.44	6.58	6.36	6.38	513703
2009-09-14	6.32	6.55	6.22	6.53	535661
2009-09-15	6.53	6.68	6.48	6.61	706456
2009-09-16	6.27	6.74	6.04	6.69	574185
2009-09-17	6.70	6.92	6.65	6.76	951489
2009-09-18	6.79	6.92	6.60	6.81	1060973
2009-09-21	6.75	7.07	6.70	6.99	915764
2009-09-22	7.03	7.25	6.82	6.85	697615
2009-09-23	6.86	6.92	6.67	6.71	695404
2009-09-24	6.72	6.72	6.26	6.31	1212531
2009-09-25	6.31	6.85	6.28	6.48	904915
2009-09-28	6.54	6.67	6.31	6.50	566224
2009-09-29	6.49	6.65	6.47	6.49	424899
2009-09-30	6.51	6.54	6.17	6.38	799965
2009-10-01	6.33	6.33	5.97	5.97	1161334
2009-10-02	5.92	6.14	5.90	5.99	536003
2009-10-05	6.01	6.15	5.96	6.13	415720
2009-10-06	6.21	6.38	6.07	6.37	950971
2009-10-07	6.35	6.49	6.35	6.46	700131
2009-10-08	6.48	6.56	6.39	6.41	633295
2009-10-09	6.43	6.50	6.37	6.50	375068
2009-10-12	6.48	6.48	6.33	6.36	396772
2009-10-13	6.33	6.42	6.06	6.22	475304
2009-10-14	6.31	6.38	6.18	6.31	453021
2009-10-15	6.24	6.39	6.22	6.30	443579
2009-10-16	6.26	6.30	6.11	6.25	632664
2009-10-19	6.28	6.50	6.25	6.43	867344
2009-10-20	6.43	6.44	6.04	6.09	564141
2009-10-21	6.05	6.27	5.93	5.96	542678
2009-10-22	5.94	6.09	5.81	6.00	471492
2009-10-23	6.05	6.09	5.81	5.84	374051
2009-10-26	5.86	6.05	5.68	5.79	596581
2009-10-27	5.83	5.89	5.69	5.77	580572
2009-10-28	5.74	5.74	5.31	5.33	797322
2009-10-29	5.30	5.71	5.30	5.71	1272655
2009-10-30	5.71	6.35	5.65	6.08	2247781
2009-11-02	6.09	6.44	5.99	6.35	1499854
2009-11-03	6.29	6.79	6.28	6.79	1649524
2009-11-04	6.85	6.90	6.47	6.49	2357019
2009-11-05	6.59	6.74	6.46	6.71	1739934
2009-11-06	6.61	6.81	6.55	6.80	815866
2009-11-09	7.03	7.25	7.01	7.05	1682030
2009-11-10	7.08	7.24	6.96	7.16	1279693
2009-11-11	7.25	7.25	7.14	7.19	1026690
2009-11-12	7.20	7.23	7.15	7.20	1098785
2009-11-13	7.21	7.21	7.12	7.21	670355
2009-11-16	7.29	8.00	7.16	7.49	1647309
2009-11-17	7.49	7.78	7.40	7.69	994488
2009-11-18	7.10	7.22	6.73	6.90	2351468
2009-11-19	6.87	6.87	6.50	6.63	1467553
2009-11-20	6.56	6.72	6.45	6.71	1137820
2009-11-23	6.78	6.92	6.70	6.81	737827
2009-11-24	6.84	6.86	6.60	6.85	467333
2009-11-25	6.86	6.91	6.82	6.84	358009
2009-11-27	6.61	6.86	6.61	6.64	331818
2009-11-30	6.63	6.85	6.54	6.84	884321
2009-12-01	6.91	6.96	6.82	6.94	992219
2009-12-02	6.96	7.01	6.90	7.00	594724
2009-12-03	7.00	7.12	6.88	6.89	645623
2009-12-04	7.00	7.09	6.83	6.91	890986
2009-12-07	6.89	7.00	6.80	6.89	465784
2009-12-08	6.82	7.16	6.73	7.12	1126872
2009-12-09	7.15	7.27	7.03	7.18	680425
2009-12-10	7.19	7.29	7.10	7.21	591905
2009-12-11	7.27	7.87	7.20	7.65	1856255
2009-12-14	7.68	7.76	7.51	7.73	710682
2009-12-15	7.40	7.77	7.40	7.51	801605
2009-12-16	7.56	7.86	7.50	7.60	1263412
2009-12-17	7.58	7.58	7.25	7.34	1891771
2009-12-18	7.43	7.44	7.09	7.17	6112959
2009-12-21	7.19	7.60	7.15	7.54	1164201
2009-12-22	7.59	7.86	7.52	7.84	1114289
2009-12-23	7.86	7.89	7.72	7.87	810424
2009-12-24	7.90	8.00	7.81	8.00	281945
2009-12-28	8.00	8.00	7.82	7.88	536314
2009-12-29	7.30	7.88	7.30	7.77	553781
2009-12-30	7.76	7.76	7.53	7.57	893706
2009-12-31	7.54	7.56	7.37	7.37	880229
2010-01-04	7.48	7.53	7.41	7.50	568862
2010-01-05	7.47	7.53	7.37	7.38	711737
2010-01-06	7.39	7.46	7.35	7.36	628814
2010-01-07	7.38	7.44	7.32	7.33	664037
2010-01-08	7.22	7.32	7.00	7.31	1619759
2010-01-11	7.35	7.40	7.13	7.16	474053
2010-01-12	7.12	7.28	7.01	7.07	797073
2010-01-13	7.12	7.23	7.05	7.16	466489
2010-01-14	7.14	7.21	7.10	7.14	361577
2010-01-15	7.18	7.18	6.76	6.78	1051044
2010-01-19	6.78	7.12	6.78	7.10	808826
2010-01-20	7.02	7.05	6.75	6.80	774175
2010-01-21	6.83	6.88	6.51	6.51	622810
2010-01-22	6.51	6.62	6.35	6.38	550009
2010-01-25	6.44	6.50	6.34	6.36	840223
2010-01-26	6.37	6.85	6.37	6.69	985740
2010-01-27	6.66	6.97	6.64	6.97	873977
2010-01-28	7.00	7.09	6.52	6.56	765571
2010-01-29	6.60	6.80	6.50	6.63	1033457
2010-02-01	6.65	6.68	6.44	6.58	543481
2010-02-02	6.57	6.71	6.45	6.67	556397
2010-02-03	6.62	6.76	6.51	6.68	545275
2010-02-04	6.65	6.66	6.16	6.19	811156
2010-02-05	6.15	6.26	6.01	6.22	648874
2010-02-08	6.20	6.23	6.09	6.10	383264
2010-02-09	6.19	6.43	6.12	6.42	743335
2010-02-10	6.38	6.43	6.28	6.30	338165
2010-02-11	6.26	6.58	6.15	6.57	643780
2010-02-12	6.49	6.55	6.31	6.55	530727
2010-02-16	6.58	6.63	6.35	6.62	591336
2010-02-17	6.66	6.82	6.57	6.70	549262
2010-02-18	6.70	6.74	6.61	6.71	412563
2010-02-19	6.71	6.81	6.57	6.75	459372
2010-02-22	6.75	6.77	6.52	6.67	342648
2010-02-23	6.66	6.66	6.44	6.53	478752
2010-02-24	6.53	6.66	6.48	6.53	417244
2010-02-25	6.42	6.45	6.28	6.36	650049
2010-02-26	6.38	6.50	6.32	6.47	519963
2010-03-01	6.52	6.86	6.52	6.85	780971
2010-03-02	6.83	6.90	6.71	6.76	1169929
2010-03-03	6.80	6.90	6.73	6.79	444263
2010-03-04	6.79	6.88	6.75	6.82	264953
2010-03-05	6.85	6.98	6.80	6.96	584077
2010-03-08	6.96	6.98	6.71	6.81	1111720
2010-03-09	6.82	6.86	6.22	6.31	2059094
2010-03-10	6.29	6.41	6.13	6.18	1980189
2010-03-11	6.19	6.39	6.12	6.12	2426593
2010-03-12	6.15	6.62	6.15	6.46	1886116
2010-03-15	6.42	6.51	6.22	6.27	786774
2010-03-16	6.34	6.54	6.27	6.31	859223
2010-03-17	6.30	6.35	6.26	6.29	601353
2010-03-18	6.29	6.34	6.17	6.20	839444
2010-03-19	6.25	6.30	5.82	5.84	6994046
2010-03-22	5.81	6.07	5.77	5.82	1538537
2010-03-23	5.84	6.18	5.82	6.17	1029142
2010-03-24	6.15	6.23	6.01	6.08	795525
2010-03-25	6.11	6.26	6.04	6.04	626955
2010-03-26	6.05	6.20	5.96	6.01	670869
2010-03-29	6.01	6.10	5.96	6.02	620422
2010-03-30	6.02	6.19	6.00	6.01	808563
2010-03-31	5.98	6.21	5.95	6.07	1144537
2010-04-01	6.10	6.78	6.09	6.66	3864708
2010-04-05	6.99	7.00	6.50	6.55	1730594
2010-04-06	6.71	6.71	6.54	6.66	1168464
2010-04-07	6.67	6.68	6.50	6.55	775717
2010-04-08	6.54	6.55	6.27	6.48	1055018
2010-04-09	6.48	6.50	6.27	6.32	675432
2010-04-12	6.35	6.40	6.28	6.31	824082
2010-04-13	6.32	6.33	6.25	6.26	807407
2010-04-14	6.32	6.37	6.21	6.34	691357
2010-04-15	6.34	6.40	6.20	6.28	1027809
2010-04-16	6.28	6.28	5.96	6.03	1690821
2010-04-19	6.00	6.06	5.86	5.89	1369589
2010-04-20	5.91	6.15	5.85	6.14	1739126
2010-04-21	6.16	6.20	5.97	6.03	1136801
2010-04-22	6.06	6.21	5.87	5.90	2234209
2010-04-23	5.93	6.02	5.84	5.89	936978
2010-04-26	5.90	5.98	5.81	5.81	610118
2010-04-27	5.77	5.86	5.62	5.68	1135467
2010-04-28	5.70	5.88	5.65	5.86	1206049
2010-04-29	5.88	5.90	5.76	5.90	1067369
2010-04-30	5.87	5.90	5.71	5.80	1052692
2010-05-03	5.79	5.95	5.74	5.91	1042299
2010-05-04	5.81	5.90	5.67	5.82	1738830
2010-05-05	5.74	5.80	5.52	5.66	1034655
2010-05-06	5.64	5.67	4.51	5.17	2269685
2010-05-07	5.17	5.24	4.80	4.89	1708497
2010-05-10	5.22	5.48	5.13	5.32	1511452
2010-05-11	5.25	5.46	5.14	5.33	1054480
2010-05-12	5.74	6.28	5.57	6.27	4097174
2010-05-13	6.27	6.35	6.07	6.14	1603589
2010-05-14	6.11	6.20	5.86	5.93	1619703
2010-05-17	5.92	6.07	5.80	5.96	1330155
2010-05-18	6.06	6.06	5.86	5.92	1154569
2010-05-19	5.84	5.97	5.40	5.64	2264274
2010-05-20	5.43	5.47	5.19	5.22	1661032
2010-05-21	5.11	5.27	5.03	5.07	1881341
2010-05-24	5.08	5.20	4.99	5.05	704312
2010-05-25	4.87	5.09	4.77	5.05	1374319
2010-05-26	5.09	5.23	4.89	4.91	1248214
2010-05-27	5.07	5.17	4.98	5.17	1015670
2010-05-28	5.15	5.30	5.05	5.18	836621
2010-06-01	5.12	5.17	4.89	4.89	947410
2010-06-02	4.91	5.14	4.90	5.10	1860763
2010-06-03	5.13	5.62	5.13	5.54	2068793
2010-06-04	5.32	5.45	5.08	5.08	1554657
2010-06-07	5.10	5.20	4.81	4.81	1662873
2010-06-08	4.78	4.89	4.63	4.69	1008099
2010-06-09	4.75	4.84	4.56	4.58	622163
2010-06-10	4.67	4.76	4.62	4.75	693958
2010-06-11	4.78	4.82	4.60	4.81	483685
2010-06-14	4.90	4.90	4.69	4.71	546379
2010-06-15	4.75	4.86	4.71	4.86	703793
2010-06-16	4.80	4.84	4.70	4.70	468777
2010-06-17	4.75	4.75	4.58	4.70	457049
2010-06-18	4.74	4.77	4.58	4.58	978621
2010-06-21	4.45	4.50	3.71	3.84	4613207
2010-06-22	3.86	3.87	3.58	3.66	1646677
2010-06-23	3.65	3.86	3.62	3.77	2222225
2010-06-24	3.75	3.86	3.71	3.78	1108910
2010-06-25	3.78	4.02	3.73	4.01	4212616
2010-06-28	4.00	4.11	3.83	3.86	843673
2010-06-29	3.75	3.80	3.59	3.61	1108893
2010-06-30	3.61	3.69	3.47	3.47	1107660
2010-07-01	3.34	3.37	3.11	3.28	1266803
2010-07-02	3.29	3.58	3.26	3.55	1991690
2010-07-06	3.72	3.76	3.39	3.40	1419229
2010-07-07	3.45	3.59	3.41	3.58	1146057
2010-07-08	3.64	3.69	3.51	3.66	783336
2010-07-09	3.64	3.67	3.50	3.60	760039
2010-07-12	3.62	3.63	3.45	3.45	664440
2010-07-13	3.50	3.64	3.48	3.62	1295844
2010-07-14	3.61	3.65	3.49	3.53	707108
2010-07-15	3.56	3.58	3.41	3.46	527368
2010-07-16	3.42	3.44	3.10	3.11	1431511
2010-07-19	3.14	3.24	3.10	3.18	865253
2010-07-20	3.13	3.23	3.10	3.15	732837
2010-07-21	3.20	3.24	3.04	3.07	743515
2010-07-22	3.14	3.19	3.12	3.16	707377
2010-07-23	3.14	3.30	3.05	3.21	1099718
2010-07-26	3.21	3.38	3.19	3.37	825741
2010-07-27	3.41	3.50	3.21	3.23	883335
2010-07-28	3.23	3.38	3.17	3.21	514808
2010-07-29	3.24	3.36	3.08	3.08	785096
2010-07-30	3.06	3.24	3.06	3.12	819638
2010-08-02	3.19	3.28	3.16	3.21	757147
2010-08-03	3.18	3.30	3.15	3.17	760671
2010-08-04	3.20	3.27	3.19	3.26	406460
2010-08-05	3.22	3.30	3.10	3.12	675109
2010-08-06	3.07	3.22	3.07	3.09	548250
2010-08-09	3.13	3.28	3.09	3.26	786280
2010-08-10	3.22	3.26	3.11	3.14	943037
2010-08-11	3.07	3.09	3.01	3.01	834647
2010-08-12	3.01	3.05	2.89	2.92	973014
2010-08-13	2.89	3.00	2.86	2.88	608182
2010-08-16	2.87	2.92	2.86	2.90	488520
2010-08-17	2.92	2.93	2.87	2.89	501311
2010-08-18	2.92	3.28	2.90	3.21	1405755
2010-08-19	3.20	3.23	2.96	2.98	1030687
2010-08-20	2.95	3.13	2.95	3.12	852659
2010-08-23	3.13	3.16	3.01	3.02	763425
2010-08-24	2.98	3.11	2.96	3.07	1012302
2010-08-25	3.03	3.04	2.95	3.01	666898
2010-08-26	3.24	3.33	3.15	3.22	1117661
2010-08-27	3.28	3.30	3.16	3.26	978535
2010-08-30	3.29	3.31	3.10	3.10	1081891
2010-08-31	3.09	3.14	2.96	2.97	2501054
2010-09-01	3.25	3.34	3.08	3.32	2469358
2010-09-02	3.36	3.59	3.22	3.50	2104370
2010-09-03	3.55	3.82	3.48	3.80	2188485
2010-09-07	3.80	3.83	3.56	3.57	1493410
2010-09-08	3.60	3.76	3.60	3.74	1002398
2010-09-09	3.88	3.94	3.71	3.74	1938822
2010-09-10	3.60	3.80	3.60	3.77	1180334
2010-09-13	3.81	3.95	3.78	3.92	975436
2010-09-14	3.91	4.03	3.83	4.01	1192608
2010-09-15	3.99	4.07	3.88	4.00	798909
2010-09-16	4.01	4.05	3.91	3.93	858726
2010-09-17	4.00	4.02	3.83	4.00	1655090
2010-09-20	4.03	4.21	3.96	4.21	1367237
2010-09-21	4.24	4.28	4.18	4.27	1109826
2010-09-22	4.26	4.29	4.18	4.20	1017977
2010-09-23	4.17	4.17	3.97	4.02	1048069
2010-09-24	4.11	4.19	4.03	4.17	828247
2010-09-27	4.18	4.20	4.08	4.09	427248
2010-09-28	4.07	4.08	3.95	4.00	772553
2010-09-29	3.96	4.00	3.87	3.94	626433
2010-09-30	3.99	4.01	3.88	3.92	633339
2010-10-01	3.97	4.01	3.88	3.97	535389
2010-10-04	3.94	3.99	3.84	3.98	808960
2010-10-05	4.03	4.11	3.89	4.10	920155
2010-10-06	4.08	4.11	4.00	4.00	606953
2010-10-07	4.03	4.09	4.00	4.04	382223
2010-10-08	4.04	4.27	4.02	4.23	894662
2010-10-11	4.48	4.58	4.26	4.27	2094159
2010-10-12	4.30	4.43	4.27	4.33	852520
2010-10-13	4.37	4.48	4.33	4.39	895719
2010-10-14	4.37	4.48	4.34	4.45	687119
2010-10-15	4.53	4.68	4.41	4.60	1534754
2010-10-18	4.60	4.99	4.50	4.81	1792618
2010-10-19	4.72	4.78	4.58	4.62	1306771
2010-10-20	4.66	4.82	4.61	4.75	707960
2010-10-21	4.80	4.82	4.52	4.62	1086165
2010-10-22	4.63	4.74	4.61	4.73	471932
2010-10-25	4.76	4.88	4.73	4.75	655043
2010-10-26	4.71	4.75	4.50	4.62	889696
2010-10-27	4.57	4.63	4.46	4.49	871557
2010-10-28	4.56	4.68	4.50	4.51	608223
2010-10-29	4.47	4.54	4.42	4.47	561019
2010-11-01	4.47	4.49	4.11	4.12	1492532
2010-11-02	4.19	4.41	4.19	4.37	1193863
2010-11-03	4.39	4.48	4.35	4.48	803919
2010-11-04	4.53	4.60	4.39	4.45	823541
2010-11-05	4.30	4.55	4.30	4.36	792859
2010-11-08	4.35	4.35	4.19	4.20	987547
2010-11-09	4.22	4.25	4.11	4.14	966174
2010-11-10	4.17	4.49	4.09	4.49	1625878
2010-11-11	4.43	4.56	4.34	4.51	1004061
2010-11-12	4.45	4.47	4.26	4.26	1185722
2010-11-15	4.34	4.57	4.30	4.52	1054521
2010-11-16	4.48	4.55	4.35	4.39	1205345
2010-11-17	4.41	4.72	4.41	4.72	1456289
2010-11-18	5.82	6.49	5.60	6.23	15566436
2010-11-19	6.15	6.15	5.53	5.56	4848480
2010-11-22	5.70	5.89	5.56	5.79	2821251
2010-11-23	5.80	5.90	5.67	5.69	1412283
2010-11-24	5.84	6.00	5.70	5.74	1724471
2010-11-26	5.79	5.98	5.78	5.83	854017
2010-11-29	5.83	5.89	5.63	5.71	1598650
2010-11-30	5.70	5.90	5.62	5.79	1829985
2010-12-01	5.90	6.08	5.80	5.97	1669945
2010-12-02	6.00	6.04	5.75	5.91	2242111
2010-12-03	5.84	5.96	5.65	5.90	1411088
2010-12-06	5.87	5.99	5.78	5.87	1105458
2010-12-07	6.02	6.09	5.87	5.93	1703769
2010-12-08	5.98	5.98	5.80	5.82	1061290
2010-12-09	5.86	6.60	5.80	6.51	4218768
2010-12-10	6.47	6.77	6.26	6.64	2431104
2010-12-13	6.70	6.85	6.58	6.81	2043264
2010-12-14	6.85	7.41	6.80	7.21	3293977
2010-12-15	7.16	8.27	7.12	8.21	5779387
2010-12-16	8.03	8.36	7.73	8.21	3238775
2010-12-17	8.20	8.85	8.01	8.78	4167894
2010-12-20	8.78	8.78	8.45	8.71	2037471
2010-12-21	8.71	9.20	8.60	9.08	2371470
2010-12-22	9.07	9.12	8.61	8.67	1586021
2010-12-23	8.75	8.90	8.65	8.72	1023284
2010-12-27	8.68	8.85	8.62	8.78	794990
2010-12-28	8.77	8.89	8.73	8.85	984678
2010-12-29	8.86	8.88	8.66	8.71	620135
2010-12-30	8.67	8.79	8.54	8.59	628089
2010-12-31	8.57	8.62	8.16	8.21	1383773
2011-01-03	8.32	8.77	8.32	8.50	1517968
2011-01-04	8.41	8.52	7.65	7.77	2731504
2011-01-05	7.75	8.06	7.65	7.96	1799961
2011-01-06	8.00	8.27	8.00	8.19	1279751
2011-01-07	8.20	8.25	7.81	8.00	1027644
2011-01-10	8.25	8.25	7.91	7.93	1280977
2011-01-11	7.97	8.00	7.75	7.86	1239425
2011-01-12	7.92	7.95	7.63	7.75	1241693
2011-01-13	7.76	7.78	7.30	7.36	1996073
2011-01-14	7.36	7.70	7.29	7.66	1205297
2011-01-18	7.69	7.75	7.40	7.54	1121935
2011-01-19	7.50	7.54	7.21	7.22	1298809
2011-01-20	7.15	7.50	7.10	7.46	1150867
2011-01-21	7.53	7.70	7.47	7.47	1089884
2011-01-24	7.47	7.93	7.47	7.80	1056752
2011-01-25	7.78	7.99	7.70	7.93	1050039
2011-01-26	7.99	8.88	7.87	8.81	4259401
2011-01-27	8.78	9.25	8.53	9.03	2700326
2011-01-28	8.97	8.97	8.37	8.62	2885141
2011-01-31	8.70	8.83	8.25	8.67	1421390
2011-02-01	8.67	9.46	8.51	9.26	1881238
2011-02-02	9.25	9.82	9.00	9.56	2050692
2011-02-03	9.50	9.84	9.35	9.66	1212564
2011-02-04	9.63	9.85	9.57	9.76	1146753
2011-02-07	9.77	10.12	9.76	9.92	1541321
2011-02-08	9.92	10.00	9.79	9.97	1046425
2011-02-09	9.97	9.99	9.61	9.76	877713
2011-02-10	9.67	9.88	9.40	9.67	1148077
2011-02-11	9.65	9.95	9.57	9.88	1313613
2011-02-14	9.94	10.85	9.82	10.09	4055114
2011-02-15	10.08	10.21	9.78	10.04	1386033
2011-02-16	9.65	10.21	9.46	9.69	3248299
2011-02-17	9.63	10.10	9.57	9.89	1956747
2011-02-18	10.60	10.80	10.23	10.76	7124080
2011-02-22	10.51	10.90	10.31	10.55	3096556
2011-02-23	10.51	12.00	10.40	11.52	7224008
2011-02-24	11.44	11.77	11.26	11.57	2391050
2011-02-25	11.62	11.85	11.48	11.82	1720792
2011-02-28	11.95	12.69	11.85	12.45	3387038
2011-03-01	12.48	12.71	11.68	11.83	1908583
2011-03-02	12.20	12.36	11.52	12.29	1778594
2011-03-03	12.50	12.82	11.76	11.84	2920417
2011-03-04	11.81	11.94	11.53	11.75	1663342
2011-03-07	11.79	11.95	10.94	11.34	3073612
2011-03-08	10.93	11.57	10.81	11.34	2790072
2011-03-09	11.28	11.54	11.03	11.28	1983478
2011-03-10	11.40	11.54	11.06	11.31	6142917
2011-03-11	11.12	11.49	11.10	11.24	1614208
2011-03-14	11.14	11.28	10.99	11.20	1424070
2011-03-15	10.83	11.24	10.82	11.15	1566212
2011-03-16	11.16	11.25	10.90	10.94	3803699
2011-03-17	10.99	11.09	10.88	10.90	1480824
2011-03-18	11.03	11.39	10.87	11.35	4547428
2011-03-21	11.44	11.65	11.38	11.55	1482027
2011-03-22	11.54	11.58	11.06	11.13	1492059
2011-03-23	11.27	11.33	11.03	11.25	1148322
2011-03-24	11.29	11.82	11.24	11.67	1389949
2011-03-25	11.81	11.87	11.53	11.53	868549
2011-03-28	11.56	11.63	11.38	11.43	859256
2011-03-29	11.40	11.83	11.37	11.82	1408770
2011-03-30	11.77	11.88	11.34	11.38	2258925
2011-03-31	11.30	11.36	11.08	11.33	3267283
2011-04-01	11.41	11.56	11.32	11.47	1614487
2011-04-04	11.50	11.50	11.07	11.12	1283094
2011-04-05	11.07	11.50	11.00	11.38	2840723
2011-04-06	11.42	11.42	10.98	11.10	2066501
2011-04-07	11.08	11.15	10.93	11.00	1454388
2011-04-08	11.10	11.25	10.94	11.09	700448
2011-04-11	11.14	11.23	11.02	11.05	1102657
2011-04-12	12.01	12.25	11.28	11.41	4423926
2011-04-13	11.74	11.74	11.15	11.54	1525075
2011-04-14	11.51	11.87	11.31	11.80	1981340
2011-04-15	12.00	12.04	11.87	11.96	1650678
2011-04-18	11.96	11.96	11.57	11.65	995038
2011-04-19	11.59	11.75	11.17	11.29	1190191
2011-04-20	11.39	11.74	11.21	11.65	1169242
2011-04-21	11.75	11.87	11.56	11.78	1080999
2011-04-25	11.81	12.24	11.81	12.08	1236086
2011-04-26	12.14	12.59	12.03	12.35	1459487
2011-04-27	12.40	12.61	11.95	12.37	1611391
2011-04-28	12.37	12.40	12.09	12.36	891727
2011-04-29	12.35	12.44	12.01	12.26	1405647
2011-05-02	12.18	12.29	11.70	11.82	2074266
2011-05-03	11.72	11.94	11.37	11.57	1833288
2011-05-04	11.55	11.66	11.06	11.12	2481758
2011-05-05	11.00	11.00	10.68	10.71	2210480
2011-05-06	10.86	11.01	10.77	10.95	1528229
2011-05-09	10.89	11.10	10.75	11.02	1104804
2011-05-10	11.11	11.16	10.90	10.99	1091071
2011-05-11	10.93	10.94	10.76	10.85	1124883
2011-05-12	10.77	11.05	10.58	10.92	821965
2011-05-13	10.96	11.19	10.82	10.95	1107699
2011-05-16	11.00	11.34	10.95	11.00	1532052
2011-05-17	10.88	11.20	10.81	11.15	920674
2011-05-18	11.20	11.72	11.03	11.66	1678507
2011-05-19	12.01	12.01	11.34	11.69	2071024
2011-05-20	11.64	11.74	11.27	11.34	1135805
2011-05-23	11.12	11.22	10.85	10.94	1019471
2011-05-24	11.15	11.27	10.57	10.59	1416508
2011-05-25	10.55	11.00	10.38	10.95	1283319
2011-05-26	10.88	11.21	10.80	11.17	1004966
2011-05-27	11.25	11.37	11.18	11.32	637944
2011-05-31	11.49	11.63	11.13	11.63	1602257
2011-06-01	11.63	11.68	11.14	11.16	932439
2011-06-02	11.12	11.34	10.85	11.03	936919
2011-06-03	10.81	11.15	10.79	10.89	1216686
2011-06-06	10.28	10.28	8.03	8.69	13837233
2011-06-07	9.02	10.17	8.99	9.76	5888902
2011-06-08	9.71	9.78	9.39	9.49	2319218
2011-06-09	9.50	9.90	9.28	9.40	1272054
2011-06-10	9.35	9.43	8.87	9.12	1894249
2011-06-13	9.11	9.28	8.80	8.87	1291302
2011-06-14	8.98	9.37	8.96	9.27	1537102
2011-06-15	9.12	9.42	9.01	9.23	1512044
2011-06-16	9.22	9.48	9.13	9.32	1317836
2011-06-17	9.44	9.61	9.26	9.35	2879156
2011-06-20	9.22	9.34	9.11	9.15	1581256
2011-06-21	9.25	9.42	9.11	9.23	1319203
2011-06-22	9.14	9.20	8.95	8.96	807850
2011-06-23	8.86	8.93	8.65	8.90	1248232
2011-06-24	8.90	8.90	8.66	8.74	2779487
2011-06-27	8.87	9.05	8.75	9.00	1099655
2011-06-28	9.04	9.09	8.99	9.09	871424
2011-06-29	9.09	9.24	8.94	9.15	488190
2011-06-30	9.16	9.24	8.95	8.96	648480
2011-07-01	9.01	9.22	8.91	9.17	766103
2011-07-05	9.15	9.23	9.06	9.11	520416
2011-07-06	9.08	9.20	9.02	9.20	701904
2011-07-07	9.19	9.24	9.05	9.22	1016791
2011-07-08	9.08	9.19	8.93	9.12	521720
2011-07-11	9.00	9.11	8.63	8.67	1100543
2011-07-12	8.59	9.00	8.51	8.84	1281638
2011-07-13	8.91	9.12	8.80	8.87	922927
2011-07-14	8.90	8.93	8.68	8.71	694679
2011-07-15	8.73	8.96	8.65	8.89	1013473
2011-07-18	8.83	8.95	8.41	8.55	850079
2011-07-19	8.60	8.88	8.57	8.83	485006
2011-07-20	8.80	8.82	8.47	8.55	494747
2011-07-21	8.63	8.77	8.50	8.70	550171
2011-07-22	8.75	8.75	8.57	8.68	343083
2011-07-25	8.52	8.56	8.07	8.07	937590
2011-07-26	8.02	8.12	7.68	7.89	1038924
2011-07-27	7.80	7.86	7.13	7.60	1801924
2011-07-28	7.59	8.09	7.54	7.75	1217209
2011-07-29	7.68	8.00	7.52	7.70	1344442
2011-08-01	7.97	8.10	7.76	7.89	1427597
2011-08-02	7.86	8.12	7.61	7.62	1306496
2011-08-03	7.66	7.76	7.27	7.66	756176
2011-08-04	7.55	7.55	6.81	6.81	1909395
2011-08-05	7.00	7.08	6.12	6.74	2111612
2011-08-08	6.22	6.38	5.93	5.96	2177160
2011-08-09	6.16	7.03	5.71	7.03	2934660
2011-08-10	6.80	6.94	6.31	6.58	1594318
2011-08-11	6.69	6.89	6.35	6.72	1436988
2011-08-12	6.88	6.97	6.61	6.80	1077276
2011-08-15	6.91	7.14	6.85	7.13	840090
2011-08-16	7.00	7.06	6.65	6.82	1208164
2011-08-17	6.86	7.00	6.55	6.67	723528
2011-08-18	6.58	6.78	6.10	6.18	1657438
2011-08-19	6.05	6.33	5.90	6.15	1380606
2011-08-22	6.36	6.43	5.78	5.81	1362325
2011-08-23	5.86	6.27	5.75	6.27	991468
2011-08-24	6.26	6.43	6.05	6.28	805431
2011-08-25	6.40	6.40	6.01	6.02	913192
2011-08-26	5.97	6.45	5.86	6.44	839969
2011-08-29	6.54	7.10	6.53	7.09	1522595
2011-08-30	7.04	7.56	6.96	7.43	2120257
2011-08-31	7.51	7.87	7.33	7.48	1366513
2011-09-01	7.53	7.71	7.10	7.16	750973
2011-09-02	6.94	7.17	6.67	6.81	1037134
2011-09-06	6.51	6.78	6.44	6.77	711933
2011-09-07	6.91	7.41	6.81	7.40	1135488
2011-09-08	7.30	7.52	7.05	7.21	1047024
2011-09-09	7.10	7.27	6.88	7.01	1065088
2011-09-12	6.84	7.14	6.77	7.02	731297
2011-09-13	7.07	7.40	7.00	7.34	985510
2011-09-14	7.41	7.74	7.27	7.28	1444429
2011-09-15	7.39	7.40	6.97	7.06	1678584
2011-09-16	7.14	7.22	6.32	6.91	2631489
2011-09-19	6.75	7.09	6.70	6.91	924839
2011-09-20	6.99	7.02	6.36	6.44	2036027
2011-09-21	6.41	6.50	6.00	6.03	1768622
2011-09-22	5.96	6.43	5.79	6.15	2078195
2011-09-23	6.15	6.27	6.05	6.19	1094252
2011-09-26	6.24	6.33	5.79	6.04	1463732
2011-09-27	6.09	6.33	5.97	5.99	1800302
2011-09-28	6.03	6.18	5.47	5.50	1538618
2011-09-29	5.70	5.84	5.50	5.67	1145407
2011-09-30	5.52	5.71	5.45	5.46	908435
2011-10-03	5.47	5.55	4.89	4.89	1342944
2011-10-04	4.82	5.51	4.82	5.48	1493788
2011-10-05	5.47	5.69	5.27	5.66	994937
2011-10-06	5.63	5.97	5.42	5.96	1112788
2011-10-07	5.89	5.89	5.56	5.58	1081278
2011-10-10	5.73	5.94	5.67	5.85	658836
2011-10-11	5.76	5.84	5.56	5.63	675086
2011-10-12	5.70	5.77	5.55	5.67	1018599
2011-10-13	5.60	5.69	5.43	5.63	481359
2011-10-14	5.72	6.01	5.64	5.96	813600
2011-10-17	5.88	6.05	5.51	5.55	1057735
2011-10-18	5.57	5.93	5.38	5.87	800460
2011-10-19	5.87	5.87	5.55	5.57	647219
2011-10-20	5.56	5.60	5.29	5.47	556621
2011-10-21	5.63	6.00	5.63	5.99	844749
2011-10-24	7.15	7.53	6.86	7.44	5869974
2011-10-25	7.33	7.63	7.13	7.28	1911398
2011-10-26	7.43	7.50	6.82	7.32	1537688
2011-10-27	7.69	7.83	7.25	7.81	2301322
2011-10-28	7.73	7.84	7.43	7.60	1672883
2011-10-31	7.45	8.25	7.45	7.73	3552845
2011-11-01	4.81	4.95	4.53	4.62	12347952
2011-11-02	4.85	4.86	4.31	4.36	6135301
2011-11-03	4.46	4.62	4.34	4.53	3175313
2011-11-04	4.44	4.49	4.15	4.26	4292897
2011-11-07	4.29	4.30	4.02	4.17	4299066
2011-11-08	4.24	4.32	4.17	4.26	2847321
2011-11-09	4.20	4.44	4.17	4.26	2278405
2011-11-10	4.37	4.46	4.21	4.26	1865285
2011-11-11	4.37	4.46	4.32	4.41	1182750
2011-11-14	4.44	4.44	4.17	4.26	1765645
2011-11-15	4.24	4.30	4.16	4.27	1119485
2011-11-16	4.19	4.35	4.16	4.16	1719302
2011-11-17	4.15	4.35	4.13	4.15	1465413
2011-11-18	4.20	4.23	4.06	4.08	915505
2011-11-21	4.05	4.17	4.00	4.14	1273741
2011-11-22	4.15	4.29	4.11	4.13	805559
2011-11-23	4.08	4.10	4.00	4.00	857831
2011-11-25	4.00	4.05	3.94	3.95	441621
2011-11-28	4.10	4.17	4.02	4.13	1662832
2011-11-29	4.15	4.20	4.04	4.14	2120072
2011-11-30	4.37	4.64	4.32	4.61	2267304
2011-12-01	4.52	4.65	4.44	4.54	1184417
2011-12-02	4.37	4.42	4.15	4.21	2124078
2011-12-05	4.25	4.28	4.07	4.15	1414996
2011-12-06	4.14	4.22	4.07	4.21	1165081
2011-12-07	4.14	4.28	4.11	4.28	1085601
2011-12-08	4.30	4.35	4.22	4.25	1621369
2011-12-09	4.26	4.48	4.24	4.45	1341769
2011-12-12	4.38	4.42	4.28	4.37	1472965
2011-12-13	4.43	4.43	4.18	4.19	1056784
2011-12-14	4.13	4.22	4.05	4.06	1163991
2011-12-15	4.15	4.18	4.10	4.12	863259
2011-12-16	4.15	4.35	4.11	4.18	2742083
2011-12-19	4.22	4.33	4.17	4.26	1617824
2011-12-20	4.34	4.40	4.28	4.37	1738008
2011-12-21	4.38	4.66	4.38	4.55	1746967
2011-12-22	4.59	4.76	4.45	4.76	1397917
2011-12-23	4.76	4.76	4.62	4.64	637960
2011-12-27	4.60	5.12	4.57	4.96	2169117
2011-12-28	4.97	5.00	4.70	4.80	1424269
2011-12-29	4.82	4.87	4.70	4.75	1623983
2011-12-30	4.72	4.84	4.70	4.74	995818
2012-01-03	4.86	4.94	4.60	4.66	960390
2012-01-04	4.62	4.69	4.47	4.49	843833
2012-01-05	4.49	4.73	4.49	4.65	1760998
2012-01-06	4.65	4.85	4.62	4.79	1013540
2012-01-09	4.80	4.88	4.74	4.81	872012
2012-01-10	4.89	4.90	4.75	4.87	754413
2012-01-11	4.85	5.14	4.82	5.13	1519158
2012-01-12	5.18	5.18	4.90	5.00	1379854
2012-01-13	4.92	5.04	4.88	4.96	1035647
2012-01-17	4.95	5.07	4.90	4.95	1135946
2012-01-18	4.95	5.03	4.76	4.99	1474611
2012-01-19	5.00	5.01	4.91	4.96	477726
2012-01-20	4.96	5.27	4.90	5.00	3749120
2012-01-23	5.06	5.08	4.81	4.87	1139683
2012-01-24	4.84	4.95	4.75	4.91	770680
2012-01-25	4.98	5.02	4.87	4.98	1098280
2012-01-26	5.02	5.42	5.02	5.40	2192158
2012-01-27	5.49	5.93	5.36	5.62	2733409
2012-01-30	5.60	5.70	5.24	5.30	1687551
2012-01-31	5.34	5.39	5.15	5.32	1529138
2012-02-01	5.36	5.66	5.31	5.64	2004020
2012-02-02	5.70	6.01	5.65	6.00	2322087
2012-02-03	6.31	6.57	6.10	6.31	3786800
2012-02-06	6.34	6.50	6.20	6.47	1948105
2012-02-07	6.48	6.53	6.36	6.42	1926212
2012-02-08	6.41	6.48	6.06	6.14	2226602
2012-02-09	6.22	6.25	5.63	5.67	2669204
2012-02-10	5.66	6.27	5.60	6.14	10419204
2012-02-13	6.27	6.29	6.02	6.14	2871083
2012-02-14	6.23	6.24	5.83	5.95	2157814
2012-02-15	5.98	5.98	5.77	5.80	1287024
2012-02-16	5.83	5.99	5.75	5.92	1162004
2012-02-17	5.96	5.99	5.75	5.78	1016603
2012-02-21	5.81	5.88	5.55	5.62	1743114
2012-02-22	5.59	5.65	5.45	5.55	1777563
2012-02-23	5.56	5.79	5.54	5.76	1399651
2012-02-24	5.79	5.84	5.63	5.77	1239319
2012-02-27	5.82	6.08	5.70	5.99	2947373
2012-02-28	6.02	6.06	5.77	5.90	3385727
2012-02-29	5.92	5.99	5.63	5.68	3695416
2012-03-01	5.68	5.81	5.62	5.64	1457471
2012-03-02	5.63	5.74	5.57	5.60	1824821
2012-03-05	5.59	5.64	5.21	5.39	1698291
2012-03-06	5.33	5.39	5.08	5.20	1314007
2012-03-07	5.26	5.36	5.15	5.25	1030623
2012-03-08	5.28	5.58	5.26	5.48	1185039
2012-03-09	5.47	5.54	5.23	5.26	1437712
2012-03-12	5.28	5.31	5.16	5.26	1002219
2012-03-13	5.32	5.33	5.12	5.31	1017589
2012-03-14	5.31	5.36	5.24	5.31	646972
2012-03-15	5.42	5.47	5.28	5.46	1349439
2012-03-16	5.47	5.68	5.43	5.64	2861228
2012-03-19	5.65	5.79	5.56	5.70	1432375
2012-03-20	5.67	5.67	5.40	5.42	1307886
2012-03-21	5.42	5.66	5.41	5.65	1514641
2012-03-22	5.62	5.65	5.46	5.49	1402341
2012-03-23	5.49	5.57	5.43	5.54	1014659
2012-03-26	5.60	5.88	5.55	5.86	1314960
2012-03-27	5.89	5.90	5.68	5.69	1211795
2012-03-28	5.69	5.79	5.36	5.56	2206071
2012-03-29	5.49	5.53	5.22	5.23	2059036
2012-03-30	5.32	5.32	5.15	5.18	2326314
2012-04-02	5.19	5.26	5.12	5.21	2040889
2012-04-03	5.18	5.25	5.00	5.03	1698736
2012-04-04	5.01	5.02	4.88	4.96	2377191
2012-04-05	4.93	5.16	4.93	5.08	1716608
2012-04-09	4.95	5.00	4.83	4.97	1780581
2012-04-10	4.99	5.04	4.81	4.82	1944760
2012-04-11	4.90	5.02	4.85	5.02	1581236
2012-04-12	5.02	5.15	4.97	4.98	4398168
2012-04-13	4.98	4.99	4.76	4.77	1062904
2012-04-16	4.81	4.89	4.61	4.67	1404993
2012-04-17	4.73	4.84	4.69	4.75	1111564
2012-04-18	4.70	4.76	4.62	4.63	1135188
2012-04-19	4.66	4.83	4.66	4.68	3291576
2012-04-20	4.88	4.94	4.76	4.83	2376205
2012-04-23	4.72	4.82	4.66	4.80	2091493
2012-04-24	4.82	4.89	4.77	4.78	1557246
2012-04-25	4.85	4.88	4.78	4.85	1498079
2012-04-26	4.82	4.86	4.79	4.81	925425
2012-04-27	4.75	4.83	4.67	4.80	1330003
2012-04-30	4.79	4.85	4.75	4.80	1680880
2012-05-01	4.80	4.88	4.72	4.72	2441914
2012-05-02	4.74	4.79	4.69	4.70	1102760
2012-05-03	4.72	4.89	4.55	4.58	1829711
2012-05-04	4.51	4.63	4.37	4.52	2339828
2012-05-07	4.49	4.70	4.45	4.58	1145734
2012-05-08	4.56	4.86	4.55	4.84	2059619
2012-05-09	4.77	5.14	4.77	5.11	2574384
2012-05-10	5.13	5.20	5.06	5.12	1232061
2012-05-11	5.08	5.26	5.04	5.10	1906033
2012-05-14	5.01	5.15	5.00	5.06	989708
2012-05-15	5.05	5.09	4.98	4.99	940886
2012-05-16	5.05	5.10	4.91	4.92	958053
2012-05-17	4.91	4.97	4.67	4.69	1629735
2012-05-18	4.66	4.75	4.58	4.61	2012177
2012-05-21	4.62	4.84	4.62	4.83	1117309
2012-05-22	4.84	4.90	4.57	4.62	1461169
2012-05-23	4.59	4.67	4.46	4.57	1523633
2012-05-24	4.54	4.62	4.50	4.58	805937
2012-05-25	4.57	4.70	4.57	4.61	1123794
2012-05-29	4.62	4.69	4.48	4.62	1421805
2012-05-30	4.66	4.82	4.58	4.59	2284100
2012-05-31	4.58	4.66	4.39	4.63	2441507
2012-06-01	4.51	4.59	4.40	4.48	1212019
2012-06-04	4.59	4.68	4.38	4.50	2445681
2012-06-05	4.53	4.80	4.49	4.77	1768782
2012-06-06	4.83	4.97	4.80	4.86	1436341
2012-06-07	4.93	4.99	4.79	4.80	1591234
2012-06-08	4.78	5.00	4.71	5.00	1211592
2012-06-11	5.05	5.05	4.61	4.62	1859503
2012-06-12	4.64	4.81	4.60	4.80	940975
2012-06-13	4.78	5.18	4.78	5.10	2953250
2012-06-14	5.10	5.22	5.03	5.20	2057056
2012-06-15	5.23	5.25	5.09	5.16	1509892
2012-06-18	5.10	5.19	5.05	5.13	1030008
2012-06-19	5.14	5.23	5.08	5.11	1099677
2012-06-20	5.09	5.28	5.03	5.21	1104838
2012-06-21	5.23	5.32	5.11	5.20	1412741
2012-06-22	5.25	5.31	5.20	5.30	1235901
2012-06-25	5.25	5.29	5.11	5.20	918440
2012-06-26	5.21	5.30	5.20	5.26	885350
2012-06-27	5.28	5.54	5.23	5.54	1766009
2012-06-28	5.47	5.52	5.33	5.46	2903551
2012-06-29	5.54	5.59	5.46	5.53	1138777
2012-07-02	5.56	6.02	5.51	6.02	1957721
2012-07-03	6.04	6.05	5.83	5.89	1324448
2012-07-05	5.89	6.07	5.88	5.91	1754636
2012-07-06	5.88	5.92	5.72	5.83	1376351
2012-07-09	5.83	5.94	5.78	5.80	1148072
2012-07-10	5.88	5.91	5.73	5.76	1027335
2012-07-11	5.73	5.87	5.66	5.82	1360665
2012-07-12	5.74	5.96	5.65	5.93	1397655
2012-07-13	5.92	6.05	5.90	5.99	1320850
2012-07-16	5.93	6.07	5.90	6.01	1252283
2012-07-17	6.04	6.12	5.95	6.05	1227680
2012-07-18	6.07	6.37	6.02	6.20	1719034
2012-07-19	6.25	6.27	6.12	6.19	1287579
2012-07-20	6.12	6.22	6.05	6.17	1130059
2012-07-23	6.04	6.15	5.90	6.11	1774723
2012-07-24	6.16	6.17	5.86	5.89	1547408
2012-07-25	5.96	6.06	5.90	5.99	1029397
2012-07-26	6.09	6.20	6.02	6.17	1262795
2012-07-27	6.19	6.44	6.18	6.40	1794646
2012-07-30	6.78	6.95	6.40	6.45	3285776
2012-07-31	6.44	6.48	6.23	6.25	2383360
2012-08-01	6.30	6.30	6.02	6.03	3160704
2012-08-02	6.04	6.05	5.77	5.92	2127240
2012-08-03	5.90	5.99	5.57	5.58	2934798
2012-08-06	4.99	5.20	4.84	4.85	7920662
2012-08-07	4.85	4.89	4.57	4.58	5523024
2012-08-08	4.62	4.64	4.27	4.28	9945813
2012-08-09	4.34	4.57	4.30	4.34	55137829
2012-08-10	4.39	4.54	4.34	4.46	11615768
2012-08-13	4.46	4.55	4.42	4.47	5289944
2012-08-14	4.46	4.46	4.33	4.40	5339820
2012-08-15	4.38	4.47	4.37	4.44	1640548
2012-08-16	4.45	4.48	4.28	4.39	4399339
2012-08-17	4.40	4.41	4.31	4.38	2325888
2012-08-20	4.36	4.37	4.19	4.30	2572515
2012-08-21	4.33	4.41	4.25	4.30	2259358
2012-08-22	4.31	4.40	4.30	4.34	1724597
2012-08-23	4.35	4.38	4.25	4.29	1680718
2012-08-24	4.29	4.32	4.25	4.30	1218013
2012-08-27	4.31	4.35	4.25	4.31	1331468
2012-08-28	4.33	4.40	4.28	4.39	1865991
2012-08-29	4.41	4.60	4.41	4.59	4297339
2012-08-30	4.65	4.73	4.26	4.33	6299679
2012-08-31	4.38	4.45	4.27	4.43	7066298
2012-09-04	4.46	4.71	4.45	4.67	4722232
2012-09-05	4.70	4.83	4.67	4.75	8088957
2012-09-06	4.80	5.00	4.76	4.94	4528729
2012-09-07	4.97	5.12	4.92	5.08	3501728
2012-09-10	5.05	5.07	4.79	4.94	2272004
2012-09-11	4.93	5.10	4.90	5.03	1619590
2012-09-12	5.03	5.32	4.95	5.11	4496048
2012-09-13	5.14	5.30	5.05	5.14	2634893
2012-09-14	5.20	5.32	5.12	5.24	2499805
2012-09-17	5.25	5.44	5.21	5.42	4826767
2012-09-18	5.40	5.54	5.31	5.34	2298951
2012-09-19	5.34	5.40	5.29	5.35	2285720
2012-09-20	5.31	5.38	5.23	5.35	2115061
2012-09-21	5.40	5.56	5.36	5.56	6625473
2012-09-24	5.53	5.55	5.31	5.44	2422102
2012-09-25	5.45	5.49	4.87	4.98	4415503
2012-09-26	5.02	5.03	4.51	4.59	5776696
2012-09-27	4.60	5.08	4.44	4.91	5188944
2012-09-28	4.85	5.04	4.81	4.83	3107363
2012-10-01	4.90	5.09	4.71	4.75	2867208
2012-10-02	4.77	4.83	4.70	4.82	1403318
2012-10-03	4.83	4.84	4.70	4.76	1465718
2012-10-04	4.77	4.81	4.70	4.80	1397875
2012-10-05	4.82	5.06	4.81	4.98	1785633
2012-10-08	4.95	5.01	4.86	4.87	1140572
2012-10-09	4.86	4.87	4.65	4.77	2088241
2012-10-10	4.76	4.77	4.60	4.72	4182167
2012-10-11	4.75	4.82	4.65	4.81	2840637
2012-10-12	4.80	4.85	4.70	4.75	1313108
2012-10-15	4.76	4.89	4.75	4.84	1206139
2012-10-16	4.86	4.94	4.81	4.86	1464009
2012-10-17	4.90	5.05	4.85	4.95	2259637
2012-10-18	4.98	5.09	4.90	4.94	2012782
2012-10-19	4.92	4.93	4.60	4.72	3557293
2012-10-22	4.69	4.73	4.54	4.73	2142366
2012-10-23	4.67	4.93	4.55	4.80	1604641
2012-10-24	4.82	4.92	4.68	4.75	1304483
2012-10-25	4.78	4.87	4.72	4.86	1250335
2012-10-26	4.87	4.92	4.79	4.81	1152454
2012-10-31	4.81	4.85	4.56	4.74	2309532
2012-11-01	4.77	4.97	4.72	4.81	1935822
2012-11-02	4.82	4.82	4.66	4.70	1852607
2012-11-05	4.70	4.80	4.60	4.78	1408758
2012-11-06	4.79	4.90	4.71	4.88	1236265
2012-11-07	4.82	4.83	4.65	4.71	3201924
2012-11-08	4.70	4.80	4.54	4.58	4957118
2012-11-09	4.56	4.90	4.55	4.88	3630313
2012-11-12	4.90	5.03	4.78	4.96	2439068
2012-11-13	4.95	5.01	4.88	4.91	1569451
2012-11-14	4.97	5.05	4.86	5.01	2267696
2012-11-15	5.00	5.00	4.70	4.71	2235261
2012-11-16	4.69	4.77	4.56	4.73	2834384
2012-11-19	4.78	4.95	4.72	4.82	1820980
2012-11-20	4.83	4.94	4.80	4.91	2185591
2012-11-21	4.90	5.24	4.85	5.24	2655099
2012-11-23	5.27	5.38	5.12	5.27	1722507
2012-11-26	5.27	5.38	5.19	5.20	2476986
2012-11-27	5.27	5.39	5.20	5.32	3654687
2012-11-28	5.36	5.38	5.12	5.28	3492470
2012-11-29	5.30	5.30	5.09	5.24	3691255
2012-11-30	5.11	5.12	4.72	4.88	8724590
2012-12-03	4.93	4.95	4.55	4.56	5873070
2012-12-04	4.55	4.65	4.42	4.54	5201194
2012-12-05	4.54	4.56	4.30	4.36	4647503
2012-12-06	4.36	4.45	4.29	4.33	2293246
2012-12-07	4.31	4.54	4.30	4.37	1830972
2012-12-10	4.37	4.48	4.36	4.42	1605034
2012-12-11	4.54	4.75	4.46	4.74	2409378
2012-12-12	4.77	4.93	4.68	4.89	3727988
2012-12-13	4.91	5.12	4.90	5.00	3331562
2012-12-14	4.94	5.00	4.60	4.71	2593215
2012-12-17	4.72	4.74	4.55	4.60	1942919
2012-12-18	4.63	4.86	4.58	4.82	2660909
2012-12-19	4.83	4.85	4.65	4.67	1567107
2012-12-20	4.87	4.87	4.61	4.69	1534494
2012-12-21	4.73	4.73	4.50	4.59	3261846
2012-12-24	4.55	4.59	4.50	4.58	1169442
2012-12-26	4.58	4.64	4.50	4.59	1215336
2012-12-27	4.57	4.63	4.44	4.55	2003588
2012-12-28	4.50	4.58	4.49	4.51	1524808
2012-12-31	4.50	4.58	4.45	4.57	1666807
2013-01-02	4.70	4.84	4.58	4.83	2653847
2013-01-03	4.83	4.94	4.73	4.80	1383602
2013-01-04	4.87	4.94	4.81	4.83	1031937
2013-01-07	4.82	4.90	4.77	4.82	957010
2013-01-08	4.83	4.89	4.78	4.86	1044329
2013-01-09	4.88	5.06	4.83	5.03	2344893
2013-01-10	5.06	5.06	4.86	4.86	1475809
2013-01-11	4.89	4.92	4.79	4.82	1545021
2013-01-14	4.81	4.85	4.63	4.66	4313382
2013-01-15	4.65	4.74	4.61	4.72	1237964
2013-01-16	4.70	4.72	4.62	4.64	1013374
2013-01-17	4.65	4.70	4.58	4.63	1695288
2013-01-18	4.66	4.73	4.58	4.63	1173783
2013-01-22	4.62	4.69	4.59	4.65	926317
2013-01-23	4.66	4.70	4.61	4.62	1021168
2013-01-24	4.61	4.73	4.57	4.59	1539530
2013-01-25	4.63	4.78	4.58	4.78	1776065
2013-01-28	4.80	4.85	4.72	4.76	1592447
2013-01-29	4.78	4.80	4.69	4.79	1149590
2013-01-30	4.77	4.80	4.69	4.74	1909037
2013-01-31	4.71	4.77	4.66	4.66	1117441
2013-02-01	4.69	4.82	4.66	4.77	1572621
2013-02-04	4.75	4.78	4.66	4.73	1615572
2013-02-05	4.74	4.82	4.71	4.79	901319
2013-02-06	4.76	4.81	4.66	4.70	1175817
2013-02-07	4.70	4.74	4.62	4.70	1056466
2013-02-08	4.70	4.75	4.67	4.74	857917
2013-02-11	4.75	4.84	4.70	4.77	1062859
2013-02-12	4.79	4.83	4.67	4.69	1046747
2013-02-13	4.68	4.75	4.65	4.75	859967
2013-02-14	4.72	4.76	4.70	4.71	787323
2013-02-15	4.75	4.75	4.67	4.71	936110
2013-02-19	4.74	4.81	4.69	4.80	2006659
2013-02-20	4.82	4.84	4.72	4.72	1904282
2013-02-21	4.71	4.71	4.62	4.65	1749396
2013-02-22	4.56	4.56	4.40	4.41	3507211
2013-02-25	4.42	4.58	4.35	4.48	2075999
2013-02-26	4.50	4.53	4.32	4.46	1420391
2013-02-27	4.39	4.46	4.38	4.41	1328266
2013-02-28	4.40	4.60	4.37	4.56	1085030
2013-03-01	4.55	4.57	4.48	4.54	818058
2013-03-04	4.51	4.61	4.47	4.54	1280139
2013-03-05	4.59	4.78	4.57	4.77	1752366
2013-03-06	4.80	4.81	4.68	4.73	682958
2013-03-07	4.72	4.77	4.69	4.72	731794
2013-03-08	4.78	4.84	4.74	4.80	1172522
2013-03-11	4.79	4.81	4.68	4.70	809020
2013-03-12	4.70	4.77	4.63	4.74	718114
2013-03-13	4.73	4.79	4.67	4.74	719277
2013-03-14	4.77	4.77	4.66	4.75	883661
2013-03-15	4.75	4.75	4.60	4.61	3577150
2013-03-18	4.57	4.69	4.54	4.68	1103757
2013-03-19	4.68	4.68	4.59	4.64	939570
2013-03-20	4.67	4.68	4.61	4.63	414264
2013-03-21	4.61	4.64	4.55	4.56	820896
2013-03-22	4.56	4.65	4.51	4.65	782624
2013-03-25	4.66	4.67	4.55	4.64	749438
2013-03-26	4.66	4.66	4.45	4.55	943745
2013-03-27	4.50	4.61	4.41	4.59	957902
2013-03-28	4.62	4.68	4.50	4.62	932924
2013-04-01	4.60	4.62	4.50	4.56	1156828
2013-04-02	4.59	4.65	4.52	4.53	740600
2013-04-03	4.53	4.60	4.39	4.44	1481313
2013-04-04	4.46	4.47	4.35	4.40	741100
2013-04-05	4.35	4.43	4.33	4.42	1019524
2013-04-08	4.46	4.65	4.36	4.62	1093292
2013-04-09	4.65	4.65	4.49	4.51	836684
2013-04-10	4.53	4.80	4.52	4.80	1542296
2013-04-11	4.80	4.97	4.78	4.93	1718327
2013-04-12	4.91	5.04	4.89	5.02	1870128
2013-04-15	4.96	5.04	4.82	4.84	1763469
2013-04-16	4.90	5.04	4.82	5.02	1302220
2013-04-17	4.98	5.00	4.76	4.84	1597573
2013-04-18	4.85	4.88	4.65	4.74	1276550
2013-04-19	4.73	4.85	4.71	4.84	745874
2013-04-22	4.86	5.08	4.84	5.04	2096584
2013-04-23	5.05	5.23	5.04	5.21	2937090
2013-04-24	5.19	5.21	5.01	5.16	1780768
2013-04-25	5.20	5.25	5.14	5.24	1142580
2013-04-26	5.20	5.26	5.11	5.22	1270429
2013-04-29	5.27	5.27	5.14	5.19	2033345
2013-04-30	5.21	5.30	5.15	5.19	2268324
2013-05-01	5.18	5.19	4.73	4.74	1931846
2013-05-02	4.76	4.85	4.62	4.69	2424574
2013-05-03	4.78	4.85	4.69	4.69	957124
2013-05-06	4.68	4.70	4.60	4.64	616287
2013-05-07	4.64	4.66	4.58	4.59	1067184
2013-05-08	4.67	4.94	4.65	4.93	1430886
2013-05-09	4.94	4.97	4.81	4.82	709088
2013-05-10	4.84	4.95	4.83	4.85	1201056
2013-05-13	4.85	4.86	4.78	4.85	1855993
2013-05-14	4.87	4.92	4.80	4.86	3426951
2013-05-15	4.86	4.87	4.70	4.70	2232133
2013-05-16	4.67	4.74	4.51	4.55	1866149
2013-05-17	4.57	4.61	4.53	4.55	1370311
2013-05-20	4.55	4.65	4.46	4.49	1680570
2013-05-21	4.50	4.63	4.50	4.61	922200
2013-05-22	4.63	4.76	4.51	4.58	1293199
2013-05-23	4.53	4.78	4.51	4.77	1167025
2013-05-24	4.77	4.80	4.67	4.74	773512
2013-05-28	4.70	4.83	4.68	4.77	1166868
2013-05-29	4.71	4.82	4.68	4.71	927295
2013-05-30	4.72	4.82	4.69	4.82	773104
2013-05-31	4.78	4.98	4.74	4.84	2029342
2013-06-03	4.92	4.93	4.52	4.80	2046419
2013-06-04	4.79	4.83	4.61	4.67	1202616
2013-06-05	4.65	4.70	4.56	4.59	1957665
2013-06-06	4.58	4.76	4.56	4.76	1403378
2013-06-07	4.79	4.81	4.74	4.79	1005322
2013-06-10	4.80	4.81	4.69	4.80	615673
2013-06-11	4.74	4.84	4.65	4.77	753799
2013-06-12	4.83	4.83	4.61	4.62	1016733
2013-06-13	4.61	4.71	4.58	4.67	1670067
2013-06-14	4.65	4.76	4.65	4.70	762384
2013-06-17	4.73	4.75	4.59	4.67	1136945
2013-06-18	4.68	4.82	4.61	4.82	1902097
2013-06-19	4.80	4.84	4.71	4.72	1047176
2013-06-20	4.70	4.71	4.52	4.56	2364046
2013-06-21	4.59	4.62	4.50	4.51	4275602
2013-06-24	4.50	4.57	4.36	4.45	1736309
2013-06-25	4.51	4.53	4.39	4.46	1166956
2013-06-26	4.50	4.53	4.41	4.42	1069493
2013-06-27	4.52	4.53	4.44	4.47	933499
2013-06-28	4.47	4.60	4.43	4.54	1370764
2013-07-01	4.62	4.75	4.58	4.66	1386028
2013-07-02	4.65	4.72	4.63	4.71	962697
2013-07-03	4.70	4.74	4.65	4.66	437549
2013-07-05	4.75	4.89	4.71	4.88	2249016
2013-07-08	4.89	4.90	4.79	4.84	969919
2013-07-09	4.86	4.89	4.74	4.78	716957
2013-07-10	4.76	4.85	4.75	4.82	667219
2013-07-11	4.88	4.91	4.83	4.88	1855789
2013-07-12	4.90	4.98	4.86	4.91	1693335
2013-07-15	4.93	5.00	4.88	4.97	1487381
2013-07-16	4.99	5.05	4.96	5.01	2191971
2013-07-17	5.03	5.18	5.02	5.09	2046870
2013-07-18	5.13	5.27	5.09	5.27	5955231
2013-07-19	5.26	5.48	5.20	5.44	3359656
2013-07-22	5.43	5.51	5.40	5.49	3083897
2013-07-23	5.50	5.55	5.38	5.44	5285402
2013-07-24	5.48	5.51	5.12	5.16	2923574
2013-07-25	5.14	5.17	5.00	5.16	1715325
2013-07-26	5.10	5.11	4.89	4.90	3205946
2013-07-29	4.89	4.89	4.76	4.81	1037922
2013-07-30	4.84	5.05	4.80	5.05	1479551
2013-07-31	5.07	5.10	4.97	5.06	1893938
2013-08-01	5.09	5.18	5.01	5.18	1168680
2013-08-02	5.20	5.38	5.20	5.25	4457215
2013-08-05	5.26	5.30	5.18	5.21	1158850
2013-08-06	5.19	5.25	5.08	5.11	1244447
2013-08-07	5.07	5.20	4.71	4.98	3655547
2013-08-08	5.03	5.07	4.88	4.94	1276045
2013-08-09	4.91	5.02	4.88	4.95	664078
2013-08-12	4.93	4.94	4.87	4.92	737714
2013-08-13	4.93	4.98	4.86	4.89	516669
2013-08-14	4.89	4.93	4.82	4.88	660001
2013-08-15	4.82	4.92	4.80	4.81	903141
2013-08-16	4.79	4.95	4.79	4.91	963799
2013-08-19	4.90	5.05	4.88	4.88	1748356
2013-08-20	4.87	5.10	4.87	5.08	1150278
2013-08-21	5.06	5.20	5.05	5.08	1147419
2013-08-22	5.11	5.18	5.05	5.16	630282
2013-08-23	5.16	5.17	5.12	5.16	745732
2013-08-26	5.14	5.25	5.11	5.15	1260622
2013-08-27	5.11	5.17	4.99	4.99	918993
2013-08-28	4.97	5.08	4.91	5.03	1077233
2013-08-29	5.04	5.22	5.04	5.16	1444770
2013-08-30	5.16	5.22	4.98	5.01	1792367
2013-09-03	5.13	5.31	5.11	5.24	2412196
2013-09-04	5.23	5.43	5.22	5.42	4669119
2013-09-05	5.42	5.55	5.32	5.37	1203465
2013-09-06	5.39	5.47	5.31	5.41	1508147
2013-09-09	5.45	5.59	5.42	5.49	1952780
2013-09-10	5.60	5.64	5.46	5.59	2013484
2013-09-11	5.59	5.62	5.40	5.43	1076899
2013-09-12	5.43	5.49	5.36	5.39	706900
2013-09-13	5.41	5.41	5.29	5.35	2626449
2013-09-16	5.41	5.44	5.29	5.31	1194478
2013-09-17	5.29	5.40	5.27	5.38	650126
2013-09-18	5.40	5.53	5.32	5.51	2549924
2013-09-19	5.51	5.62	5.45	5.61	2159344
2013-09-20	5.62	5.73	5.57	5.68	6138946
2013-09-23	5.70	5.74	5.57	5.67	2725283
2013-09-24	5.67	5.72	5.60	5.61	2122132
2013-09-25	5.61	5.73	5.56	5.65	4870892
2013-09-26	5.70	5.88	5.64	5.79	3683477
2013-09-27	5.76	5.83	5.75	5.78	1067885
2013-09-30	5.72	5.96	5.72	5.82	2545497
2013-10-01	5.84	5.92	5.78	5.92	2249968
2013-10-02	5.91	5.95	5.86	5.89	1792228
2013-10-03	5.87	5.90	5.62	5.75	2034088
2013-10-04	5.73	5.88	5.72	5.77	843354
2013-10-07	5.72	5.73	5.51	5.55	1568102
2013-10-08	5.53	5.57	5.23	5.25	2541536
2013-10-09	5.26	5.34	5.10	5.21	2536995
2013-10-10	5.26	5.37	5.22	5.28	1691858
2013-10-11	5.31	5.41	5.25	5.30	2231744
2013-10-14	5.27	5.34	5.20	5.34	1924035
2013-10-15	5.35	5.44	5.22	5.24	1249974
2013-10-16	5.27	5.44	5.24	5.43	1176072
2013-10-17	5.41	5.50	5.36	5.42	1607836
2013-10-18	5.50	5.51	5.32	5.39	1300637
2013-10-21	5.39	5.45	5.26	5.33	1397809
2013-10-22	5.33	5.42	5.30	5.35	1032386
2013-10-23	5.31	5.50	5.30	5.45	936788
2013-10-24	5.48	5.50	5.37	5.39	2653507
2013-10-25	5.42	5.44	5.32	5.35	1290564
2013-10-28	5.35	5.41	5.31	5.39	1298601
2013-10-29	5.42	5.49	5.33	5.34	2417778
2013-10-30	5.33	5.42	5.03	5.08	3162448
2013-10-31	5.11	5.11	4.79	4.93	3025939
2013-11-01	4.89	4.98	4.86	4.97	2923896
2013-11-04	4.99	5.06	4.89	4.90	1550056
2013-11-05	4.89	4.97	4.80	4.95	893189
2013-11-06	4.97	4.99	4.78	4.79	1242749
2013-11-07	4.82	4.87	4.66	4.73	1471131
2013-11-08	4.72	5.09	4.72	5.00	1547006
2013-11-11	5.11	5.11	4.95	5.00	1471130
2013-11-12	5.24	5.35	4.90	4.97	1453921
2013-11-13	4.95	5.19	4.92	5.19	1420538
2013-11-14	5.21	5.37	5.14	5.34	1465532
2013-11-15	5.34	5.37	5.24	5.29	1482828
2013-11-18	5.29	5.43	5.22	5.29	1480393
2013-11-19	5.27	5.34	5.21	5.28	652193
2013-11-20	5.32	5.40	5.25	5.27	657834
2013-11-21	5.30	5.59	5.29	5.58	1761338
2013-11-22	5.62	5.69	5.55	5.61	940360
2013-11-25	5.67	5.82	5.61	5.75	2753477
2013-11-26	5.78	5.81	5.70	5.78	996681
2013-11-27	5.78	5.82	5.59	5.63	2505735
2013-11-29	5.68	5.90	5.65	5.83	779371
2013-12-02	5.83	5.95	5.80	5.84	1783361
2013-12-03	5.84	5.94	5.79	5.88	1134465
2013-12-04	5.84	5.91	5.62	5.85	797924
2013-12-05	5.84	5.93	5.82	5.82	640280
2013-12-06	5.90	5.95	5.79	5.85	983782
2013-12-09	5.86	6.00	5.86	6.00	3332167
2013-12-10	6.00	6.03	5.85	5.87	1670847
2013-12-11	5.96	5.96	5.64	5.73	1588210
2013-12-12	5.71	5.89	5.70	5.82	913052
2013-12-13	5.84	5.90	5.69	5.82	921009
2013-12-16	5.89	5.91	5.69	5.72	1237548
2013-12-17	5.74	5.76	5.54	5.66	1112934
2013-12-18	5.69	5.73	5.50	5.63	2019412
2013-12-19	5.61	5.83	5.61	5.80	1321143
2013-12-20	5.84	5.94	5.60	5.86	3096819
2013-12-23	5.89	6.14	5.89	5.97	1262257
2013-12-24	5.95	6.02	5.93	5.98	409712
2013-12-26	5.99	6.09	5.94	6.02	1014611
2013-12-27	6.02	6.05	5.90	5.93	591369
2013-12-30	5.96	5.99	5.83	5.95	900008
2013-12-31	5.96	6.20	5.91	6.13	1348585
2014-01-02	6.15	6.31	6.01	6.18	1747769
2014-01-03	6.18	6.29	6.12	6.13	941720
2014-01-06	6.38	6.84	6.24	6.81	6302277
2014-01-07	6.94	7.27	6.83	6.85	5114031
2014-01-08	6.86	7.20	6.83	7.00	2916754
2014-01-09	7.01	7.22	6.94	7.19	3956917
2014-01-10	7.27	7.51	7.12	7.44	3336582
2014-01-13	7.47	7.97	7.38	7.92	4622814
2014-01-14	7.95	8.33	7.93	8.21	4909962
2014-01-15	8.37	8.38	7.80	8.07	4118546
2014-01-16	7.98	8.18	7.86	8.15	1991830
2014-01-17	8.14	8.23	8.04	8.08	1630626
2014-01-21	8.18	8.34	7.94	8.24	2609043
2014-01-22	8.28	8.41	7.94	8.04	6149970
2014-01-23	8.18	8.26	7.83	8.01	18670342
2014-01-24	7.94	8.09	7.62	7.64	8228172
2014-01-27	7.61	7.64	6.85	7.10	5999181
2014-01-28	6.93	7.22	6.81	6.96	8426941
2014-01-29	7.04	7.10	6.84	6.92	3323206
2014-01-31	6.88	7.02	6.78	6.88	2659663
2014-02-03	6.88	6.90	6.49	6.53	2717961
2014-02-04	6.55	6.73	6.49	6.62	2107162
2014-02-05	6.60	6.63	6.28	6.54	2941238
2014-02-06	6.54	6.67	6.45	6.60	2043768
2014-02-07	6.58	7.23	6.55	7.20	3233154
2014-02-10	7.16	7.39	7.02	7.27	2850504
2014-02-11	7.31	7.43	7.19	7.26	1615365
2014-02-12	7.27	7.37	7.17	7.28	3568609
2014-02-13	7.18	7.37	7.11	7.28	1745462
2014-02-14	7.29	7.49	7.15	7.21	1606531
2014-02-18	7.27	7.34	7.21	7.28	1923573
2014-02-19	7.24	7.32	7.10	7.18	2199944
2014-02-20	7.16	7.26	6.97	7.16	2766647
2014-02-21	6.96	7.13	6.38	7.02	5245200
2014-02-24	7.03	7.12	6.90	6.93	1737966
2014-02-25	6.90	7.07	6.90	7.04	1838442
2014-02-26	7.05	7.41	6.97	7.28	4577246
2014-02-27	7.28	7.35	7.18	7.30	2089365
2014-02-28	7.33	7.48	6.94	7.06	3071798
2014-03-03	6.94	7.19	6.80	7.17	1855524
2014-03-04	7.24	7.51	7.17	7.38	2535298
2014-03-05	7.39	7.58	7.33	7.39	1737563
2014-03-06	7.40	7.40	6.85	6.90	3135897
2014-03-07	6.98	6.99	6.66	6.79	2491130
2014-03-10	6.76	6.84	6.61	6.67	2963685
2014-03-11	6.66	6.78	6.36	6.39	7098770
2014-03-12	6.35	6.50	6.14	6.27	5091269
2014-03-13	6.28	6.35	6.10	6.13	2780838
2014-03-14	6.10	6.31	6.05	6.27	1856331
2014-03-17	6.04	6.35	6.04	6.14	1452909
2014-03-18	6.17	6.36	6.15	6.29	1206878
2014-03-19	6.28	6.47	6.23	6.40	1842609
2014-03-20	6.38	6.50	6.25	6.50	2342722
2014-03-21	6.51	6.61	6.18	6.29	4100150
2014-03-24	6.20	6.36	6.06	6.27	3369511
2014-03-25	6.61	6.66	6.23	6.44	5349135
2014-03-26	4.46	4.50	3.87	3.91	54477820
2014-03-27	4.07	4.08	3.85	3.86	10767223
2014-03-28	3.90	3.91	3.37	3.38	22914805
2014-03-31	3.43	3.65	3.43	3.54	15558203
2014-04-01	3.67	3.72	3.58	3.67	7169391
2014-04-02	3.72	3.77	3.65	3.69	5553520
2014-04-03	3.70	3.73	3.53	3.57	4756727
2014-04-04	3.74	3.75	3.50	3.62	9420066
2014-04-07	3.65	3.73	3.53	3.62	5349928
2014-04-08	3.67	3.75	3.60	3.73	3895751
2014-04-09	3.77	3.84	3.70	3.80	4461608
2014-04-10	3.82	3.82	3.55	3.56	5290694
2014-04-11	3.51	3.59	3.35	3.37	5927959
2014-04-14	3.45	3.47	3.23	3.32	5347864
2014-04-15	3.34	3.35	3.02	3.22	9549791
2014-04-16	3.23	3.33	3.17	3.32	6959989
2014-04-17	3.28	3.44	3.26	3.29	2689098
2014-04-21	3.33	3.39	3.20	3.35	3388074
2014-04-22	3.37	3.59	3.37	3.58	4192473
2014-04-23	3.59	3.60	3.39	3.46	4037434
2014-04-24	3.46	3.49	3.30	3.41	2642552
2014-04-25	3.35	3.39	3.26	3.26	3051982
2014-04-28	3.37	3.39	3.20	3.32	3697806
2014-04-29	3.37	3.43	3.32	3.38	3644276
2014-04-30	3.40	3.57	3.39	3.55	3572714
2014-05-01	3.57	3.63	3.47	3.52	4046096
2014-05-02	3.50	3.51	3.21	3.32	5802668
2014-05-05	3.34	3.41	3.26	3.35	2211343
2014-05-06	3.33	3.38	3.22	3.26	2824284
2014-05-07	3.30	3.41	3.15	3.40	3561518
2014-05-08	3.42	3.52	3.38	3.39	3002665
2014-05-09	3.36	3.46	3.23	3.45	3316958
2014-05-12	3.45	3.57	3.43	3.56	2542188
2014-05-13	3.57	3.57	3.41	3.44	1733199
2014-05-14	3.45	3.53	3.31	3.40	1917972
2014-05-15	3.35	3.45	3.30	3.43	1799484
2014-05-16	3.42	3.42	3.27	3.33	1697047
2014-05-19	3.30	3.42	3.28	3.38	1507405
2014-05-20	3.39	3.40	3.26	3.29	2336966
2014-05-21	3.29	3.35	3.23	3.27	1798137
2014-05-22	3.29	3.40	3.25	3.37	2054443
2014-05-23	3.38	3.44	3.33	3.44	1351434
2014-05-27	3.45	3.55	3.38	3.43	2274893
2014-05-28	3.45	3.49	3.35	3.39	2082772
2014-05-29	3.40	3.46	3.35	3.38	1425265
2014-05-30	3.40	3.45	3.27	3.31	2388361
2014-06-02	3.31	3.37	3.23	3.26	2649081
2014-06-03	3.27	3.28	3.21	3.23	2173721
2014-06-04	3.21	3.26	3.18	3.24	1892719
2014-06-05	3.28	3.35	3.25	3.28	3191609
2014-06-06	3.37	3.37	3.26	3.31	1661235
2014-06-09	3.30	3.51	3.28	3.51	3669357
2014-06-10	3.50	3.58	3.42	3.54	2279065
2014-06-11	3.50	3.55	3.38	3.46	1376193
2014-06-12	3.48	3.61	3.41	3.45	3030247
2014-06-13	3.48	3.57	3.45	3.50	1973896
2014-06-16	3.50	3.61	3.47	3.56	2038509
2014-06-17	3.54	3.71	3.51	3.63	3412851
2014-06-18	3.64	3.68	3.53	3.65	1466543
2014-06-19	3.65	3.68	3.58	3.64	993942
2014-06-20	3.64	3.77	3.58	3.71	4932805
2014-06-23	3.73	3.80	3.65	3.68	1783819
2014-06-24	3.69	3.78	3.62	3.64	2144477
2014-06-25	3.61	3.70	3.55	3.65	1633649
2014-06-26	3.66	3.67	3.51	3.54	2820414
2014-06-27	3.51	3.58	3.39	3.47	3935472
2014-06-30	3.50	3.51	3.38	3.39	2776549
2014-07-01	3.40	3.48	3.35	3.44	8587141
2014-07-02	3.48	3.65	3.44	3.60	4918850
2014-07-03	3.63	3.64	3.45	3.51	1438648
2014-07-07	3.61	3.63	3.40	3.42	2699129
2014-07-08	3.43	3.45	3.30	3.34	2825515
2014-07-09	3.40	3.40	3.28	3.33	1754741
2014-07-10	3.26	3.33	3.22	3.25	2027391
2014-07-11	3.25	3.40	3.25	3.33	1728824
2014-07-14	3.68	4.14	3.45	4.09	38183377
2014-07-15	4.08	4.10	3.64	3.66	16999460
2014-07-16	3.70	3.80	3.61	3.65	4791911
2014-07-17	3.60	3.63	3.40	3.43	7308408
2014-07-18	3.46	3.55	3.42	3.50	4296131
2014-07-21	3.48	3.63	3.40	3.58	3103971
2014-07-22	3.62	3.72	3.55	3.59	2999285
2014-07-23	3.65	3.79	3.61	3.78	5749722
2014-07-24	3.80	4.21	3.75	4.21	11875596
2014-07-25	4.10	4.30	4.07	4.19	6997734
2014-07-28	4.20	4.55	4.08	4.40	10352521
2014-07-29	4.40	4.44	4.16	4.33	4021721
2014-07-30	4.33	4.43	4.24	4.27	2523117
2014-07-31	4.22	4.22	4.00	4.03	5030796
2014-08-01	4.12	4.26	3.98	4.19	5254684
2014-08-04	4.24	4.24	4.04	4.11	2442034
2014-08-05	4.09	4.18	4.03	4.13	2195481
2014-08-06	4.10	4.16	4.05	4.09	1969080
2014-08-07	4.09	4.18	4.03	4.10	2093829
2014-08-08	4.10	4.27	4.06	4.21	2893819
2014-08-11	4.24	4.32	4.16	4.23	1744623
2014-08-12	4.22	4.23	4.14	4.15	1347176
2014-08-13	4.16	4.27	4.15	4.24	1706888
2014-08-14	4.20	4.28	4.17	4.24	1436518
2014-08-15	4.29	4.32	4.12	4.20	2053049
2014-08-18	4.24	4.31	4.15	4.25	2162378
2014-08-19	4.28	4.28	4.08	4.13	2625990
2014-08-20	4.11	4.17	4.08	4.11	1221484
2014-08-21	4.10	4.18	4.05	4.09	1331791
2014-08-22	4.09	4.14	4.06	4.11	995701
2014-08-25	4.15	4.23	4.08	4.10	2064769
2014-08-26	4.11	4.20	4.11	4.15	2123408
2014-08-27	4.16	4.20	4.08	4.12	1894753
2014-08-28	4.10	4.16	4.03	4.04	2095823
2014-08-29	4.06	4.14	4.03	4.14	1393214
2014-09-02	1.92	2.06	1.84	1.85	43258944
2014-09-03	1.85	1.94	1.85	1.90	17264014
2014-09-04	1.90	1.91	1.85	1.85	9458444
2014-09-05	1.85	1.89	1.84	1.85	5458962
2014-09-08	1.89	1.89	1.84	1.86	3228531
2014-09-09	1.85	1.92	1.85	1.86	4001065
2014-09-10	1.86	1.91	1.84	1.89	3922848
2014-09-11	1.89	1.95	1.88	1.91	2890188
2014-09-12	1.92	1.93	1.85	1.87	3642839
2014-09-15	1.85	1.86	1.74	1.74	4575331
2014-09-16	1.75	1.75	1.60	1.62	7889604
2014-09-17	1.63	1.72	1.62	1.70	3013205
2014-09-18	1.72	1.75	1.70	1.72	2125940
2014-09-19	1.71	1.74	1.68	1.70	7171014
2014-09-22	1.75	1.75	1.65	1.65	2088114
2014-09-23	1.65	1.67	1.55	1.57	6524199
2014-09-24	1.58	1.63	1.57	1.59	4861776
2014-09-25	1.60	1.61	1.55	1.55	4415763
2014-09-26	1.56	1.58	1.51	1.56	6118201
2014-09-29	1.80	1.80	1.58	1.59	13174297
2014-09-30	1.60	1.61	1.52	1.53	4158826
2014-10-01	1.58	1.63	1.48	1.51	5015630
2014-10-02	1.52	1.53	1.48	1.51	4406054
2014-10-03	1.52	1.54	1.50	1.52	2019033
2014-10-06	1.50	1.53	1.50	1.52	2265882
2014-10-07	1.50	1.61	1.49	1.52	3644718
2014-10-08	1.51	1.55	1.48	1.55	2371944
2014-10-09	1.55	1.59	1.52	1.55	3021687
2014-10-10	1.55	1.58	1.45	1.45	2854243
2014-10-13	1.44	1.51	1.35	1.46	2390278
2014-10-14	1.49	1.53	1.45	1.52	1565791
2014-10-15	1.50	1.57	1.45	1.55	2003558
2014-10-16	1.53	1.65	1.51	1.62	2023228
2014-10-17	1.68	1.68	1.55	1.58	1287924
2014-10-20	1.53	1.65	1.53	1.65	1339929
2014-10-21	1.65	1.65	1.57	1.60	1226408
2014-10-22	1.60	1.62	1.57	1.59	1280920
2014-10-23	1.60	1.64	1.59	1.64	1480613
2014-10-24	1.64	1.70	1.59	1.69	2071591
2014-10-27	1.67	1.72	1.63	1.70	2413039
2014-10-28	1.69	1.76	1.67	1.75	2130491
2014-10-29	1.73	1.75	1.70	1.70	1629655
2014-10-30	1.69	1.72	1.64	1.72	1647996
2014-10-31	1.75	1.77	1.68	1.70	2006838
2014-11-03	1.69	1.72	1.66	1.70	2345596
2014-11-04	1.69	1.72	1.61	1.65	2348901
2014-11-05	1.72	1.83	1.67	1.70	5679444
2014-11-06	1.74	1.75	1.66	1.67	1746833
2014-11-07	1.66	1.75	1.65	1.74	1977908
2014-11-10	1.75	1.81	1.73	1.79	2810983
2014-11-11	1.79	1.82	1.76	1.77	2036795
2014-11-12	1.77	1.82	1.70	1.81	2868952
2014-11-13	1.82	1.88	1.82	1.83	797343
2014-11-14	1.79	1.80	1.71	1.73	1517561
2014-11-17	1.75	1.78	1.71	1.76	978750
2014-11-18	1.78	1.80	1.72	1.74	1320110
2014-11-19	1.69	1.73	1.63	1.70	1592808
2014-11-20	1.69	1.77	1.65	1.74	1310594
2014-11-21	1.78	1.78	1.69	1.76	1504644
2014-11-24	1.75	1.77	1.70	1.73	1335276
2014-11-25	1.72	1.74	1.68	1.72	1218280
2014-11-26	1.72	1.76	1.68	1.76	1090735
2014-11-28	1.75	1.76	1.66	1.66	929178
2014-12-01	1.65	1.65	1.39	1.49	8213739
2014-12-02	1.46	1.52	1.43	1.45	4737658
2014-12-03	1.43	1.51	1.43	1.50	1881009
2014-12-04	1.43	1.50	1.43	1.46	912942
2014-12-05	1.45	1.47	1.40	1.41	1908418
2014-12-08	1.40	1.40	1.28	1.32	3869722
2014-12-09	1.28	1.43	1.28	1.39	2205815
2014-12-10	1.41	1.42	1.34	1.35	1674598
2014-12-11	1.37	1.41	1.34	1.40	1440470
2014-12-12	1.37	1.41	1.36	1.40	874500
2014-12-15	1.44	1.44	1.35	1.36	2165484
2014-12-16	1.35	1.40	1.31	1.31	1960649
2014-12-17	1.31	1.37	1.29	1.36	4195619
2014-12-18	1.38	1.41	1.30	1.35	4019019
2014-12-19	1.39	1.42	1.32	1.33	12186749
2014-12-22	1.32	1.33	1.28	1.30	2827973
2014-12-23	1.30	1.33	1.26	1.30	2501624
2014-12-24	1.30	1.31	1.27	1.29	803742
2014-12-26	1.27	1.34	1.26	1.33	1667597
2014-12-29	1.30	1.36	1.30	1.35	2776171
2014-12-30	1.33	1.38	1.32	1.35	3472271
2014-12-31	1.33	1.48	1.32	1.44	2932389
2015-01-02	1.47	1.70	1.46	1.65	5256481
2015-01-05	1.67	1.70	1.54	1.63	2290484
2015-01-06	1.64	1.64	1.56	1.58	1687215
2015-01-07	1.60	1.63	1.60	1.63	1407375
2015-01-08	1.67	1.98	1.67	1.79	9785422
2015-01-09	1.82	1.82	1.70	1.76	2085822
2015-01-12	1.79	1.80	1.63	1.65	2127955
2015-01-13	1.67	1.73	1.61	1.65	1501168
2015-01-14	1.63	1.76	1.63	1.67	987209
2015-01-15	1.65	1.77	1.62	1.65	1395843
2015-01-16	1.63	1.72	1.61	1.66	1529108
2015-01-20	1.65	1.73	1.61	1.73	1854655
2015-01-21	1.72	1.74	1.62	1.64	1513817
2015-01-22	1.64	1.66	1.60	1.62	1647988
2015-01-23	1.60	1.65	1.60	1.63	1764705
2015-01-26	1.63	1.73	1.61	1.72	1731176
2015-01-27	1.73	1.79	1.71	1.78	1093033
2015-01-28	1.79	2.08	1.79	2.04	13484235
2015-01-29	2.05	2.11	1.87	1.97	6134874
2015-01-30	1.95	1.97	1.81	1.87	3254611
2015-02-02	1.95	1.95	1.80	1.83	2882205
2015-02-03	1.85	1.93	1.81	1.91	3897662
2015-02-04	1.91	1.91	1.80	1.85	2425218
2015-02-05	1.87	1.96	1.86	1.90	2306486
2015-02-06	1.90	2.01	1.88	1.91	3214707
2015-02-09	1.91	1.99	1.86	1.89	2305451
2015-02-10	1.92	2.21	1.89	2.19	8221529
2015-02-11	2.24	2.42	2.10	2.16	8509151
2015-02-12	2.18	2.33	2.16	2.28	4813700
2015-02-13	2.26	2.52	2.25	2.48	7204583
2015-02-17	2.50	2.71	2.47	2.67	7661606
2015-02-18	2.76	2.78	2.50	2.73	6906576
2015-02-19	2.95	2.99	2.75	2.82	8672892
2015-02-20	2.90	2.91	2.73	2.74	6166344
2015-02-23	2.71	2.78	2.67	2.75	4721432
2015-02-24	2.72	2.77	2.59	2.69	6831172
2015-02-25	2.50	2.75	2.50	2.69	5308331
2015-02-26	2.70	2.94	2.63	2.93	6088120
2015-02-27	2.93	3.00	2.83	2.93	5737818
2015-03-02	2.97	3.10	2.93	3.09	4471690
2015-03-03	3.09	3.16	2.96	3.00	3734886
2015-03-04	2.98	3.10	2.97	3.05	3310630
2015-03-05	3.09	3.16	3.00	3.11	3041343
2015-03-06	3.08	3.12	3.02	3.04	2595099
2015-03-09	3.06	3.09	2.97	3.08	2192959
2015-03-10	3.01	3.11	2.96	3.03	3133223
2015-03-11	3.05	3.06	2.91	2.93	3692312
2015-03-12	2.95	2.95	2.61	2.69	5330012
2015-03-13	2.66	2.75	2.62	2.64	2435136
2015-03-16	2.64	2.70	2.59	2.64	2620423
2015-03-17	2.62	2.70	2.60	2.70	1734626
2015-03-18	2.66	2.81	2.61	2.75	2931525
2015-03-19	2.73	2.84	2.73	2.84	1581102
2015-03-20	2.85	2.99	2.75	2.82	12737463
2015-03-23	2.80	2.89	2.70	2.88	1973502
2015-03-24	2.89	2.90	2.73	2.74	2553314
2015-03-25	2.76	2.76	2.51	2.57	2969501
2015-03-26	2.54	2.60	2.45	2.49	2667414
2015-03-27	2.49	2.55	2.47	2.54	1983226
2015-03-30	2.60	2.70	2.54	2.70	1868718
2015-03-31	2.72	2.72	2.57	2.57	1801286
2015-04-01	2.55	2.64	2.52	2.60	1622530
2015-04-02	2.62	2.68	2.57	2.66	902270
2015-04-06	2.67	2.79	2.66	2.74	1764145
2015-04-07	2.72	2.85	2.71	2.81	2715493
2015-04-08	2.81	2.86	2.79	2.85	1614107
2015-04-09	3.10	3.24	2.91	3.01	8752260
2015-04-10	3.10	3.10	2.98	3.04	3039164
2015-04-13	3.06	3.16	3.01	3.14	2256812
2015-04-14	3.17	3.30	3.15	3.22	4874834
2015-04-15	3.27	3.29	3.10	3.11	2974220
2015-04-16	3.11	3.19	3.06	3.10	1880601
2015-04-17	3.10	3.14	3.03	3.11	1719650
2015-04-20	3.15	3.18	3.05	3.15	1807773
2015-04-21	3.19	3.19	3.06	3.07	1734797
2015-04-22	3.11	3.17	3.06	3.12	3111157
2015-04-23	3.12	3.15	3.08	3.10	2082050
2015-04-24	3.09	3.14	3.07	3.08	1453651
2015-04-27	3.10	3.11	2.77	2.83	3309064
2015-04-28	2.83	2.90	2.65	2.76	2422222
2015-04-29	2.75	2.85	2.70	2.74	2653280
2015-04-30	2.70	2.75	2.51	2.57	4973362
2015-05-01	2.77	2.93	2.72	2.83	4774421
2015-05-04	2.85	2.99	2.79	2.94	4012613
2015-05-05	2.94	2.96	2.80	2.86	2597460
2015-05-06	2.90	2.95	2.83	2.95	2885450
2015-05-07	2.92	3.12	2.84	3.11	4871190
2015-05-08	3.15	3.62	3.14	3.43	13448613
2015-05-11	3.50	3.56	3.39	3.40	4325765
2015-05-12	3.35	3.76	3.26	3.68	5478250
2015-05-13	3.70	3.92	3.61	3.65	7897662
2015-05-14	3.73	3.74	3.46	3.47	6231177
2015-05-15	3.48	3.48	3.20	3.37	4978497
2015-05-18	3.33	3.44	3.25	3.34	2368757
2015-05-19	3.34	3.36	3.18	3.21	2729776
2015-05-20	3.18	3.24	3.10	3.18	2535616
2015-05-21	3.19	3.24	3.08	3.14	2070673
2015-05-22	3.14	3.16	3.04	3.15	2160356
2015-05-26	3.15	3.22	3.08	3.15	1504565
2015-05-27	3.15	3.30	3.11	3.29	2670603
2015-05-28	3.29	3.30	3.10	3.13	3375639
2015-05-29	3.19	3.22	3.13	3.15	1769150
2015-06-01	3.48	3.55	3.29	3.44	5189325
2015-06-02	3.45	3.48	3.32	3.34	2105164
2015-06-03	3.36	3.39	3.18	3.24	2607651
2015-06-04	3.25	3.29	3.18	3.28	2255063
2015-06-05	3.26	3.35	3.24	3.35	1207417
2015-06-08	3.35	3.55	3.35	3.48	2275299
2015-06-09	3.51	3.52	3.35	3.39	1696450
2015-06-10	3.39	3.47	3.33	3.45	1815630
2015-06-11	3.49	3.54	3.46	3.52	2061868
2015-06-12	3.53	3.60	3.45	3.56	2261373
2015-06-15	3.56	3.60	3.41	3.45	2819379
2015-06-16	3.43	3.54	3.42	3.47	1659080
2015-06-17	3.51	3.53	3.46	3.53	1435574
2015-06-18	3.56	3.64	3.52	3.57	2747008
2015-06-19	3.57	3.85	3.50	3.84	6915658
2015-06-22	3.84	3.94	3.69	3.93	3803124
2015-06-23	3.99	4.18	3.97	4.03	4651279
2015-06-24	4.05	4.11	3.81	3.84	2889783
2015-06-25	3.85	3.92	3.75	3.82	2298525
2015-06-26	3.80	3.80	3.51	3.77	6454798
2015-06-29	3.62	3.70	3.54	3.54	2654462
2015-06-30	3.58	3.77	3.56	3.76	2747404
2015-07-01	3.60	3.71	3.38	3.49	4620770
2015-07-02	3.48	3.48	3.34	3.44	1867752
2015-07-06	3.37	3.52	3.31	3.51	2275247
2015-07-07	3.55	3.55	3.37	3.51	1677937
2015-07-08	3.39	3.47	3.32	3.33	1969286
2015-07-09	3.39	3.51	3.38	3.43	1510523
2015-07-10	3.47	3.69	3.46	3.68	1939679
2015-07-13	3.78	3.85	3.72	3.79	1881892
2015-07-14	3.75	3.92	3.71	3.78	3599849
2015-07-15	3.81	3.86	3.63	3.66	2824528
2015-07-16	3.76	3.88	3.70	3.87	2299650
2015-07-17	3.89	3.95	3.82	3.91	3023815
2015-07-20	5.57	5.96	5.36	5.88	74607526
2015-07-21	5.60	6.08	5.52	6.05	22463383
2015-07-22	5.67	6.38	5.60	6.31	22854765
2015-07-23	6.32	6.35	5.76	5.88	13788459
2015-07-24	5.75	5.87	5.44	5.59	19410815
2015-07-27	5.50	5.58	5.27	5.44	6605205
2015-07-28	5.48	5.61	5.36	5.41	5544644
2015-07-29	5.47	5.75	5.38	5.60	5971706
2015-07-30	5.53	5.65	5.45	5.54	3477203
2015-07-31	5.52	6.12	5.51	5.73	7412202
2015-08-03	5.77	6.31	5.76	6.12	6499135
2015-08-04	6.25	6.67	6.25	6.62	14632521
2015-08-05	6.69	6.81	6.22	6.28	9731411
2015-08-06	6.30	6.40	5.84	5.89	7384782
2015-08-07	5.91	5.99	5.65	5.90	5105851
2015-08-10	6.00	6.20	5.93	5.98	4751059
2015-08-11	5.94	5.94	5.60	5.72	4488613
2015-08-12	5.66	5.94	5.46	5.85	6177517
2015-08-13	5.90	6.25	5.88	5.91	5528169
2015-08-14	5.89	5.95	5.67	5.82	3339445
2015-08-17	5.82	6.05	5.73	6.05	2732060
2015-08-18	6.01	6.04	5.71	5.72	3536028
2015-08-19	5.69	5.81	5.50	5.72	4445147
2015-08-20	5.59	5.65	5.39	5.40	5323450
2015-08-21	5.27	5.40	4.89	5.25	10380206
2015-08-24	4.81	5.63	4.56	5.08	8364674
2015-08-25	5.71	5.72	5.18	5.22	5337266
2015-08-26	5.47	5.64	5.10	5.64	6019404
2015-08-27	6.00	6.23	5.73	6.09	11484640
2015-08-28	6.05	6.17	5.96	6.05	4767724
2015-08-31	6.04	6.15	5.92	5.95	10137689
2015-09-01	5.75	5.85	5.47	5.60	10047483
2015-09-02	5.67	5.90	5.56	5.90	5858113
2015-09-03	5.94	5.99	5.54	5.56	5137719
2015-09-04	5.50	5.74	5.46	5.64	2916250
2015-09-08	5.78	6.00	5.67	5.94	4947467
2015-09-09	6.02	6.07	5.72	5.76	3626547
2015-09-10	5.70	5.90	5.66	5.87	3742821
2015-09-11	5.86	5.92	5.76	5.91	2534086
2015-09-14	5.91	5.95	5.81	5.93	2904968
2015-09-15	5.92	6.21	5.86	6.21	6356353
2015-09-16	6.22	6.30	6.05	6.21	7105461
2015-09-17	6.19	6.28	6.06	6.22	5583004
2015-09-18	6.15	6.77	6.12	6.53	17299843
2015-09-21	6.60	6.63	6.13	6.40	8006936
2015-09-22	6.28	6.33	6.01	6.24	6045589
2015-09-23	6.29	6.33	6.09	6.25	4440094
2015-09-24	6.16	6.41	6.01	6.20	6472302
2015-09-25	6.35	6.38	5.84	5.91	7652239
2015-09-28	5.85	5.89	5.47	5.66	9366600
2015-09-29	5.76	6.08	5.48	5.59	6131593
2015-09-30	5.75	5.93	5.45	5.61	7423819
2015-10-01	5.65	5.76	5.40	5.73	5658890
2015-10-02	5.62	5.91	5.55	5.91	4530130
2015-10-05	5.98	6.07	5.68	5.90	4262257
2015-10-06	6.06	6.10	5.56	5.78	6687335
2015-10-07	5.82	5.97	5.55	5.91	4981874
2015-10-08	5.88	5.93	5.65	5.85	3401072
2015-10-09	5.84	5.99	5.76	5.99	2923251
2015-10-12	6.00	6.00	5.75	5.78	3324196
2015-10-13	5.75	5.80	5.53	5.53	4841131
2015-10-14	5.56	5.70	5.45	5.60	3532380
2015-10-15	5.58	5.75	5.49	5.75	3144579
2015-10-16	5.75	5.87	5.68	5.80	3211843
2015-10-19	5.80	5.87	5.60	5.80	3064280
2015-10-20	5.75	5.80	5.51	5.52	4319746
2015-10-21	5.53	5.58	5.25	5.49	4889067
2015-10-22	5.53	5.67	5.40	5.57	2875978
2015-10-23	5.65	5.81	5.61	5.79	3888810
2015-10-26	5.74	5.93	5.66	5.81	2387545
2015-10-27	5.76	5.92	5.72	5.86	2204938
2015-10-28	5.87	6.07	5.78	6.07	4568485
2015-10-29	6.07	6.23	5.88	5.88	4402689
2015-10-30	5.96	6.08	5.88	6.02	3202870
2015-11-02	6.02	6.24	6.02	6.15	4596719
2015-11-03	6.16	6.29	6.08	6.19	3283916
2015-11-04	6.20	6.29	6.10	6.21	2341943
2015-11-05	6.24	6.25	6.05	6.14	2444333
2015-11-06	6.12	6.24	6.00	6.23	3301234
2015-11-09	6.25	6.25	6.03	6.10	3504577
2015-11-10	6.06	6.42	5.83	6.33	8464570
2015-11-11	6.05	6.10	5.68	5.74	6884395
2015-11-12	5.76	5.76	5.40	5.42	4574413
2015-11-13	5.42	5.55	5.38	5.40	3106308
2015-11-16	5.43	5.51	5.30	5.48	3546516
2015-11-17	5.48	5.71	5.43	5.64	4191604
2015-11-18	5.64	5.81	5.51	5.80	7347440
2015-11-19	5.80	5.82	5.56	5.58	2141779
2015-11-20	5.54	5.65	5.43	5.45	3707989
2015-11-23	5.55	5.65	5.41	5.55	3115991
2015-11-24	5.54	5.59	5.45	5.50	3462001
2015-11-25	5.49	5.64	5.42	5.49	2948791
2015-11-27	5.50	5.57	5.31	5.47	2120645
2015-11-30	5.55	5.75	5.48	5.72	4360458
2015-12-01	5.73	5.79	5.52	5.76	6445532
2015-12-02	5.73	5.80	5.63	5.64	2092582
2015-12-03	5.68	5.68	5.28	5.36	5414325
2015-12-04	5.30	5.44	5.18	5.40	4251565
2015-12-07	5.35	5.43	5.15	5.16	3550705
2015-12-08	5.11	5.23	5.04	5.14	3424784
2015-12-09	5.08	5.12	4.80	4.81	4715489
2015-12-10	4.80	5.02	4.75	5.02	3115818
2015-12-11	4.91	5.02	4.73	4.79	4330385
2015-12-14	4.88	5.02	4.70	4.88	5915281
2015-12-15	4.89	4.97	4.77	4.89	4156366
2015-12-16	4.91	5.10	4.84	5.09	5118092
2015-12-17	5.09	5.14	4.90	5.03	3119022
2015-12-18	5.00	5.05	4.90	4.99	7029450
2015-12-21	5.01	5.06	4.90	4.98	2603194
2015-12-22	4.99	5.04	4.91	4.99	2527443
2015-12-23	5.02	5.58	5.02	5.51	6172588
2015-12-24	5.50	5.55	5.28	5.29	1606976
2015-12-28	5.24	5.50	5.20	5.47	3017615
2015-12-29	5.47	5.71	5.45	5.71	2623172
2015-12-30	5.68	5.84	5.62	5.65	2989834
2015-12-31	5.65	5.78	5.60	5.64	3728030
2016-01-04	5.50	5.58	5.41	5.49	3800993
2016-01-05	5.82	5.85	5.25	5.27	10932393
2016-01-06	5.16	5.44	5.14	5.29	4140092
2016-01-07	5.14	5.19	4.87	4.93	4613001
2016-01-08	4.98	5.05	4.84	4.90	3546108
2016-01-11	4.95	4.99	4.40	4.64	5463721
2016-01-12	4.71	4.86	4.30	4.56	5788021
2016-01-13	4.60	4.65	4.15	4.17	4625942
2016-01-14	4.20	4.56	4.10	4.48	4820982
2016-01-15	4.20	4.45	4.15	4.23	5425656
2016-01-19	4.38	4.46	4.10	4.15	5620246
2016-01-20	4.01	4.57	3.62	4.50	7754446
2016-01-21	4.43	4.62	4.24	4.37	3027000
2016-01-22	4.52	4.60	4.32	4.59	3325586
2016-01-25	4.55	4.85	4.45	4.65	4526042
2016-01-26	4.66	4.75	4.37	4.65	3863124
2016-01-27	4.64	4.66	4.26	4.30	3773444
2016-01-28	4.51	4.54	4.12	4.18	4229222
2016-01-29	4.20	4.63	4.17	4.62	4903316
2016-02-01	4.60	4.88	4.33	4.55	6369844
2016-02-02	4.49	4.62	4.36	4.43	3245278
2016-02-03	4.45	4.59	4.21	4.43	3680139
2016-02-04	4.30	4.78	4.24	4.75	4619772
2016-02-05	4.79	4.79	4.46	4.54	5855531
2016-02-08	4.46	4.50	4.22	4.25	4463698
2016-02-09	4.12	4.46	4.00	4.24	6830555
2016-02-10	4.32	4.50	4.23	4.23	3538581
2016-02-11	4.13	4.25	3.98	4.20	7003695
2016-02-12	4.33	4.33	4.01	4.20	4811432
2016-02-16	4.26	4.36	4.13	4.22	6496997
2016-02-17	4.43	4.43	4.25	4.41	4592608
2016-02-18	4.40	4.41	4.07	4.07	3499716
2016-02-19	4.04	4.09	3.98	4.09	4235736
2016-02-22	4.18	4.19	4.04	4.08	2483286
2016-02-23	4.03	4.08	3.88	3.88	2807969
2016-02-24	3.80	3.90	3.68	3.87	3188085
2016-02-25	3.87	3.97	3.78	3.82	2503492
2016-02-26	3.82	3.90	3.73	3.85	2509527
2016-02-29	3.82	3.86	3.64	3.64	4493045
2016-03-01	4.23	4.25	3.77	3.83	17221991
2016-03-02	3.91	4.11	3.84	3.87	10627155
2016-03-03	3.85	4.00	3.81	3.86	8531830
2016-03-04	3.96	4.25	3.87	4.11	6923091
2016-03-07	4.06	4.39	4.02	4.32	4337286
2016-03-08	4.32	4.33	3.87	3.87	5187386
2016-03-09	3.92	4.04	3.85	3.89	3400253
2016-03-10	3.90	4.04	3.80	3.82	3950781
2016-03-11	3.84	4.05	3.84	4.04	3587833
2016-03-14	4.01	4.25	4.01	4.22	3498109
2016-03-15	4.20	4.20	3.78	3.78	5544471
2016-03-16	3.79	3.85	3.66	3.69	2657638
2016-03-17	3.67	3.82	3.55	3.76	6839213
2016-03-18	3.78	3.92	3.66	3.87	6114432
2016-03-21	3.85	3.99	3.80	3.86	4546927
2016-03-22	3.82	4.09	3.78	4.09	3648473
2016-03-23	4.04	4.10	3.91	3.97	5374340
2016-03-24	3.92	4.08	3.78	4.04	2966925
2016-03-28	4.04	4.07	3.75	3.76	3044124
2016-03-29	3.69	3.93	3.64	3.93	2779239
2016-03-30	3.97	4.12	3.87	3.90	2106997
2016-03-31	3.95	4.08	3.88	3.90	2967898
2016-04-01	3.95	4.08	3.90	4.05	1979633
2016-04-04	4.19	4.34	4.11	4.26	5054503
2016-04-05	4.19	4.30	4.12	4.26	3152349
2016-04-06	4.23	4.47	4.21	4.46	3606153
2016-04-07	4.38	4.42	4.16	4.26	4543062
2016-04-08	4.33	4.35	4.15	4.25	2919633
2016-04-11	4.26	4.35	4.19	4.30	2678383
2016-04-12	4.33	4.40	4.26	4.34	5750457
2016-04-13	4.38	4.41	4.31	4.41	2584713
2016-04-14	4.42	4.48	4.36	4.39	1770655
2016-04-15	4.38	4.42	4.21	4.35	1630618
2016-04-18	4.32	4.43	4.26	4.40	1854011
2016-04-19	4.40	4.43	4.24	4.29	3687284
2016-04-20	4.29	4.36	4.23	4.29	2694552
2016-04-21	4.24	4.52	4.24	4.52	3324132
2016-04-22	4.52	4.58	4.25	4.41	3885585
2016-04-25	4.42	4.80	4.37	4.66	9415956
2016-04-26	5.00	5.18	4.66	4.68	16051943
2016-04-27	4.75	4.76	4.45	4.56	4508117
2016-04-28	4.50	4.70	4.41	4.54	2976536
2016-04-29	4.51	4.69	4.51	4.61	3532650
2016-05-02	4.63	4.82	4.55	4.82	4862798
2016-05-03	4.77	4.78	4.63	4.67	4810274
2016-05-04	4.65	4.69	4.32	4.33	4922255
2016-05-05	4.29	4.77	4.25	4.69	6258602
2016-05-06	4.66	4.88	4.65	4.79	4547419
2016-05-09	4.82	5.09	4.73	4.95	8640138
2016-05-10	5.00	5.10	4.95	5.04	4725447
2016-05-11	5.02	5.05	4.87	4.90	3525417
2016-05-12	5.02	5.26	4.95	5.19	6772323
2016-05-13	5.21	5.65	5.21	5.61	11512750
2016-05-16	5.58	5.62	5.33	5.49	6475427
2016-05-17	5.49	5.53	5.20	5.24	4696966
2016-05-18	5.24	5.44	5.14	5.35	4519032
2016-05-19	5.35	5.51	5.26	5.37	2615500
2016-05-20	5.39	5.58	5.36	5.56	3184277
2016-05-23	5.81	6.14	5.70	6.00	10176561
2016-05-24	6.10	6.19	6.03	6.15	5880297
2016-05-25	6.20	6.38	6.17	6.23	5006645
2016-05-26	6.23	6.38	6.16	6.30	5494327
2016-05-27	6.34	6.35	6.21	6.34	2953967
2016-05-31	6.40	6.63	6.37	6.49	5405931
2016-06-01	6.45	6.53	6.39	6.48	3616725
2016-06-02	6.47	6.80	6.46	6.76	5666721
2016-06-03	6.75	6.75	6.40	6.59	3884056
2016-06-06	6.79	7.34	6.76	7.33	16786992
2016-06-07	7.30	7.32	7.07	7.12	4056626
2016-06-08	7.10	7.30	6.92	7.26	4912209
2016-06-09	7.24	7.49	7.16	7.37	10245110
2016-06-10	7.25	7.44	7.15	7.38	5737269
2016-06-13	7.31	7.44	7.25	7.38	4987817
2016-06-14	7.33	7.45	7.20	7.33	6747024
2016-06-15	7.36	7.48	7.34	7.38	4196584
2016-06-16	7.32	7.57	7.27	7.55	4989473
2016-06-17	7.57	7.75	7.51	7.60	11624644
2016-06-20	7.65	7.75	7.61	7.66	4615215
2016-06-21	7.72	7.78	7.50	7.67	8726799
2016-06-22	7.67	7.86	7.64	7.74	6520913
2016-06-23	7.83	7.88	7.74	7.85	4315232
2016-06-24	7.33	7.86	7.20	7.69	11569801
2016-06-27	7.65	7.79	7.43	7.45	5809395
2016-06-28	7.52	7.82	7.52	7.78	6646521
2016-06-29	7.90	7.90	7.63	7.80	6261065
2016-06-30	7.79	7.87	7.71	7.81	14507084
2016-07-01	7.85	8.19	7.81	8.17	21333325
2016-07-05	8.13	8.21	8.01	8.05	5272447
2016-07-06	8.00	8.15	7.93	8.14	5871358
2016-07-07	8.20	8.21	8.06	8.14	4363592
2016-07-08	8.14	8.21	7.95	8.15	7066149
2016-07-11	8.18	8.28	8.14	8.15	4115588
2016-07-12	8.20	8.27	8.13	8.14	3387880
2016-07-13	8.17	8.20	8.00	8.04	2713619
2016-07-14	8.11	8.26	7.97	8.22	6265979
2016-07-15	8.29	8.48	8.19	8.44	6089624
2016-07-18	8.36	8.47	8.33	8.42	3730045
2016-07-19	8.35	8.47	8.30	8.37	3699149
2016-07-20	8.36	8.55	8.31	8.53	2224759
2016-07-21	8.56	8.74	8.47	8.59	3480498
2016-07-22	8.67	8.75	8.62	8.68	2952977
2016-07-25	8.68	8.76	8.61	8.71	2738437
2016-07-26	8.69	8.76	8.58	8.64	7302488
2016-07-27	8.66	8.88	8.66	8.76	4750578
2016-07-28	8.76	9.00	8.75	8.95	4344589
2016-07-29	8.96	9.21	8.91	9.18	8709455
2016-08-01	9.17	9.39	9.11	9.27	5901902
2016-08-02	9.31	9.34	9.00	9.15	5015326
2016-08-03	9.12	9.40	9.00	9.39	7463377
2016-08-04	10.03	11.66	10.02	11.07	22386776
2016-08-05	11.15	11.47	10.58	11.17	8781667
2016-08-08	11.14	11.20	10.84	10.93	5434080
2016-08-09	10.95	10.99	10.74	10.87	7035519
2016-08-10	10.87	10.93	10.28	10.37	7563759
2016-08-11	10.43	10.80	10.31	10.66	3461069
2016-08-12	10.62	10.72	10.54	10.66	2505582
2016-08-15	10.71	10.82	10.60	10.76	2634247
2016-08-16	10.72	10.77	10.53	10.53	2513113
2016-08-17	10.54	10.64	10.35	10.62	3036689
2016-08-18	10.65	11.12	10.61	10.97	5197102
2016-08-19	10.92	11.17	10.84	11.00	3457198
2016-08-22	10.95	11.45	10.88	11.44	7373640
2016-08-23	11.46	11.70	11.42	11.61	5241620
2016-08-24	11.64	11.74	10.81	10.87	8267164
2016-08-25	10.91	11.18	10.67	10.91	6177530
2016-08-26	10.94	11.07	10.71	10.96	4638672
2016-08-29	11.02	11.03	10.66	10.98	4162786
2016-08-30	10.96	11.10	10.90	11.04	3608800
2016-08-31	11.05	11.19	10.91	11.15	3600043
2016-09-01	11.13	11.37	11.05	11.35	3869528
2016-09-02	11.40	11.61	11.38	11.54	3519264
2016-09-06	11.80	12.22	11.61	12.08	6612856
2016-09-07	11.86	12.15	11.77	11.92	3754800
2016-09-08	12.01	12.44	11.80	12.35	4244732
2016-09-09	12.19	12.29	11.98	11.98	4538672
2016-09-12	11.81	12.40	11.70	12.40	4566251
2016-09-13	12.33	12.48	12.16	12.31	4917110
2016-09-14	12.63	13.19	12.62	13.01	7455830
2016-09-15	12.93	13.49	12.93	13.34	5685969
2016-09-16	13.30	13.67	13.10	13.55	8480231
2016-09-19	13.62	13.95	13.51	13.64	5585924
2016-09-20	13.80	14.28	13.70	14.16	6108102
2016-09-21	14.72	14.95	14.17	14.74	11770654
2016-09-22	14.76	15.00	14.60	14.74	7541118
2016-09-23	14.74	14.97	14.71	14.89	5494102
2016-09-26	15.00	15.46	14.88	15.31	6770653
2016-09-27	15.33	15.48	15.22	15.48	5826697
2016-09-28	15.57	15.58	12.07	13.35	28075108
2016-09-29	12.98	13.00	11.71	12.28	17038918
2016-09-30	12.44	12.99	12.13	12.79	9288248
2016-10-03	12.99	12.99	12.43	12.72	5557432
2016-10-04	12.75	12.97	12.32	12.44	5272283
2016-10-05	12.37	13.17	12.21	13.12	6963262
2016-10-06	13.12	13.36	12.74	13.18	6323037
2016-10-07	13.33	13.34	12.33	12.95	8107094
2016-10-10	13.02	13.64	11.28	12.61	18776250
2016-10-11	12.94	12.94	12.13	12.69	8370244
2016-10-12	12.54	12.77	11.84	11.93	7430107
2016-10-13	11.45	12.09	11.39	11.91	5581502
2016-10-14	11.97	12.08	11.31	11.32	6418212
2016-10-17	11.28	11.81	11.21	11.51	6556174
2016-10-18	11.74	11.95	11.57	11.67	3246254
2016-10-19	11.70	11.78	11.47	11.52	2775286
2016-10-20	11.51	11.74	11.37	11.74	3538956
2016-10-21	11.60	11.76	11.45	11.56	3693623
2016-10-24	11.56	11.65	11.27	11.29	4172510
2016-10-25	11.24	11.50	11.07	11.30	3227205
2016-10-26	11.19	11.63	11.06	11.18	3002675
2016-10-27	11.29	11.40	10.83	10.92	3908551
2016-10-28	10.85	11.32	10.62	10.88	3653955
2016-10-31	10.86	10.88	10.53	10.59	3314981
2016-11-01	10.57	11.13	10.41	10.98	4650286
2016-11-02	10.93	10.98	10.38	10.81	5832474
2016-11-03	11.04	11.07	10.04	10.20	7861955
2016-11-04	10.90	11.91	10.65	11.91	11367362
2016-11-07	12.40	12.40	12.04	12.36	8081608
2016-11-08	12.28	12.72	12.08	12.47	5721797
2016-11-09	13.15	15.11	13.09	15.02	15347638
2016-11-10	15.23	15.78	14.86	15.74	11528452
2016-11-11	15.55	16.59	15.32	16.40	9295244
2016-11-14	16.40	17.00	16.01	16.76	7901306
2016-11-15	16.76	16.92	16.34	16.55	8749992
2016-11-16	16.25	16.92	15.90	16.63	6308126
2016-11-17	16.51	16.92	15.46	16.75	6143892
2016-11-18	16.75	16.98	16.53	16.96	6566312
2016-11-21	16.90	17.29	16.82	17.17	5121547
2016-11-22	17.24	17.39	15.97	16.25	9039377
2016-11-23	15.97	16.78	15.57	16.49	4963211
2016-11-25	16.50	17.18	16.44	17.00	2528292
2016-11-28	16.96	17.09	16.45	16.49	4391261
2016-11-29	16.53	17.35	16.37	16.99	6761732
2016-11-30	17.01	17.13	16.73	16.92	6130226
2016-12-01	17.00	17.04	16.37	16.52	4680447
2016-12-02	16.52	17.74	16.42	17.37	6884261
2016-12-05	17.63	18.00	17.43	17.83	5734982
2016-12-06	18.12	18.29	17.78	18.25	6637837
2016-12-07	18.23	18.23	16.43	16.61	10053154
2016-12-08	16.80	17.03	16.20	16.91	4577112
2016-12-09	17.00	17.25	16.73	16.84	4836380
2016-12-12	16.74	16.76	16.15	16.44	4085693
2016-12-13	16.58	16.72	16.12	16.16	4101654
2016-12-14	16.17	16.54	16.10	16.32	4568140
2016-12-15	16.26	16.84	16.11	16.73	5039900
2016-12-16	16.81	17.22	16.64	16.79	10931695
2016-12-19	16.78	16.79	16.22	16.29	3336480
2016-12-20	16.44	16.73	16.27	16.56	4797718
2016-12-21	16.77	16.77	16.28	16.32	2640643
2016-12-22	16.32	16.43	14.63	14.94	11252842
2016-12-23	14.93	15.41	14.87	15.41	4267894
2016-12-27	15.44	15.80	15.32	15.70	3049568
2016-12-28	15.70	15.73	15.19	15.22	2843183
2016-12-29	15.25	15.33	14.84	14.88	3001886
2016-12-30	14.94	15.15	14.83	14.91	3494813
2017-01-03	15.14	15.33	14.22	14.73	4964997
2017-01-04	14.78	15.41	14.51	15.30	4618775
2017-01-05	15.25	15.34	14.90	14.99	3511408
2017-01-06	15.05	15.39	14.94	15.32	5371417
2017-01-09	16.02	17.70	15.60	17.58	11504333
2017-01-10	17.50	18.92	17.39	18.91	9331902
2017-01-11	18.91	19.20	17.47	18.23	10761522
2017-01-12	18.19	19.06	17.80	18.82	5074994
2017-01-13	18.80	19.30	18.43	18.51	5340529
2017-01-17	18.33	18.44	17.76	17.79	4365212
2017-01-18	17.82	18.23	17.79	18.02	3318977
2017-01-19	17.92	18.06	17.65	17.90	2473263
2017-01-20	17.92	18.03	17.64	17.92	3070157
2017-01-23	17.92	18.63	17.86	18.29	4206732
2017-01-24	18.27	18.55	17.86	18.53	4161502
2017-01-25	18.60	18.63	18.15	18.43	3792385
2017-01-26	18.43	18.84	18.25	18.50	3484376
2017-01-27	18.48	18.76	18.31	18.57	2992139
2017-01-30	18.54	18.54	17.75	18.28	5045133
2017-01-31	17.65	18.14	16.72	18.12	9884821
2017-02-01	18.23	18.94	18.14	18.82	5830779
2017-02-02	18.75	18.91	18.44	18.69	4092825
2017-02-03	18.79	20.75	18.74	20.26	9783762
2017-02-06	20.16	20.43	19.37	20.03	5682066
2017-02-07	20.14	20.91	19.91	20.57	6699769
2017-02-08	20.47	22.02	19.98	21.61	10401619
2017-02-09	21.57	22.65	21.45	22.50	8094316
2017-02-10	22.89	23.02	21.95	22.08	6804790
2017-02-13	22.21	22.49	21.26	21.30	4427885
2017-02-14	21.35	22.13	21.15	22.02	4797758
2017-02-15	22.00	22.13	21.58	22.10	5045461
2017-02-16	22.10	22.95	22.07	22.65	5604994
2017-02-17	22.48	23.29	22.40	23.12	5007928
2017-02-21	23.28	23.49	22.94	23.11	3934172
2017-02-22	23.10	23.23	22.53	22.62	3509783
2017-02-23	22.72	22.75	21.47	21.74	5855190
2017-02-24	21.71	22.03	21.31	21.69	4524223
2017-02-27	21.82	23.40	21.82	23.09	8243152
2017-02-28	21.70	22.53	21.25	21.53	9236692
2017-03-01	21.77	22.63	21.74	21.93	6661364
2017-03-02	21.86	22.80	21.75	21.99	5957290
2017-03-03	21.95	23.24	21.95	23.08	5753235
2017-03-06	23.28	23.28	22.27	22.73	6330638
2017-03-07	22.40	22.73	22.19	22.24	3595578
2017-03-08	22.33	22.91	21.69	21.83	4890441
2017-03-09	21.60	22.36	21.60	22.00	3698973
2017-03-10	21.98	22.19	21.22	21.64	5323558
2017-03-13	21.63	21.89	21.09	21.85	4394716
2017-03-14	21.77	22.00	21.33	21.74	3352765
2017-03-15	21.80	22.96	21.59	22.80	5371216
2017-03-16	22.56	22.75	21.76	21.87	4371187
2017-03-17	21.53	22.35	21.52	22.03	5284784
2017-03-20	21.93	22.18	21.53	22.04	3166842
2017-03-21	22.03	22.16	20.43	20.44	5097834
2017-03-22	20.55	20.85	20.02	20.48	4701329
2017-03-23	20.55	20.85	20.29	20.31	2923268
2017-03-24	20.32	21.08	20.31	20.91	3344198
2017-03-27	20.65	21.44	20.30	21.37	3930855
2017-03-28	21.43	21.92	21.20	21.28	2901159
2017-03-29	21.27	21.60	21.11	21.13	2097645
2017-03-30	21.10	21.39	20.87	21.20	2786489
2017-03-31	21.45	21.90	21.30	21.67	4603698
2017-04-03	21.64	21.71	21.04	21.23	3490473
2017-04-04	21.19	21.54	21.06	21.25	1763545
2017-04-05	21.35	21.44	20.46	20.50	2707603
2017-04-06	20.50	20.64	19.63	20.38	3919039
2017-04-07	20.35	20.74	20.24	20.47	2624164
2017-04-10	20.74	20.80	20.27	20.28	1773970
2017-04-11	20.31	20.98	20.14	20.96	2421107
2017-04-12	20.85	20.91	20.42	20.68	2368891
2017-04-13	20.67	21.78	20.67	21.29	2928572
2017-04-17	21.28	21.40	21.00	21.29	1761944
2017-04-18	21.14	21.31	20.51	20.88	1809754
2017-04-19	21.02	21.29	20.80	21.04	2121351
2017-04-20	21.13	21.38	20.91	21.32	2064072
2017-04-21	21.29	21.84	20.95	20.98	3887873
2017-04-24	21.16	21.52	21.14	21.30	2666263
2017-04-25	21.59	22.27	21.45	22.08	3668444
2017-04-26	22.08	22.14	21.66	22.00	2831632
2017-04-27	22.09	22.39	21.73	22.24	2247513
2017-04-28	22.30	22.51	22.10	22.40	2468510
2017-05-01	22.56	23.40	22.23	23.15	4801215
2017-05-02	24.01	24.85	22.77	23.16	7594277
2017-05-03	23.09	23.19	22.50	22.52	2608898
2017-05-04	22.67	22.84	21.76	22.04	3159773
2017-05-05	22.04	22.04	21.52	21.69	2538361
2017-05-08	21.72	21.97	21.38	21.56	3592891
2017-05-09	21.61	22.10	21.53	21.84	2680259
2017-05-10	21.93	22.25	21.65	22.11	3165153
2017-05-11	22.08	22.25	21.33	21.72	3317245
2017-05-12	21.69	21.75	21.43	21.61	1962390
2017-05-15	21.77	21.90	21.44	21.70	1945134
2017-05-16	21.78	22.03	21.42	21.56	3584471
2017-05-17	21.32	21.33	19.55	19.86	8705065
2017-05-18	19.86	21.11	19.76	21.03	5081083
2017-05-19	21.08	21.39	19.58	19.68	5867718
2017-05-22	19.73	20.00	19.03	19.30	4235300
2017-05-23	19.34	20.16	19.15	19.80	3933463
2017-05-24	19.84	20.44	19.52	20.17	3454788
2017-05-25	20.20	20.23	19.55	19.57	2592435
2017-05-26	19.55	19.72	19.19	19.35	2378096
2017-05-30	19.30	19.46	18.03	18.32	5729578
2017-05-31	18.50	18.78	18.05	18.71	4240677
2017-06-01	18.72	19.24	18.60	19.06	2502951
2017-06-02	19.15	19.32	18.78	19.04	2549488
2017-06-05	19.08	19.28	18.94	19.10	2192988
2017-06-06	19.01	19.34	18.78	19.13	2048459
2017-06-07	19.13	19.52	19.10	19.34	2187192
2017-06-08	19.31	20.26	19.29	19.72	3250069
2017-06-09	19.78	20.04	18.76	19.25	3546677
2017-06-12	19.27	19.85	18.25	19.80	4083765
2017-06-13	19.79	20.05	19.54	19.90	2054691
2017-06-14	20.00	20.04	19.44	19.67	1951382
2017-06-15	19.48	19.65	19.13	19.24	2026701
2017-06-16	19.05	19.50	18.91	19.26	3678824
2017-06-19	20.00	21.63	19.80	21.60	5709876
2017-06-20	21.55	22.57	21.50	22.28	5095385
2017-06-21	22.31	24.42	22.31	24.02	7602082
2017-06-22	24.25	24.63	23.50	24.07	4882941
2017-06-23	24.11	24.54	23.78	23.78	31692494
2017-06-26	24.32	25.19	23.81	24.90	6110490
2017-06-27	24.90	25.22	23.57	23.59	4642689
2017-06-28	23.66	24.15	23.08	24.02	4579516
2017-06-29	24.04	24.82	23.40	24.64	5572106
2017-06-30	24.79	24.85	24.23	24.63	3975832
2017-07-03	24.68	25.18	24.42	24.75	1905325
2017-07-05	24.77	25.44	24.57	24.97	4730078
2017-07-06	24.80	25.13	24.23	24.60	5201271
2017-07-07	24.81	25.30	24.66	25.21	3929961
2017-07-10	25.61	25.71	24.84	25.49	3882168
2017-07-11	25.54	25.68	25.09	25.42	3010886
2017-07-12	25.56	26.80	25.30	26.61	4666678
2017-07-13	26.67	26.88	26.03	26.58	3541456
2017-07-14	26.86	27.63	26.42	26.74	6202096
2017-07-17	26.89	26.96	26.07	26.21	2661101
2017-07-18	26.18	26.52	25.74	26.15	4632073
2017-07-19	26.30	26.79	26.04	26.75	4652644
2017-07-20	26.88	27.34	26.80	26.99	4765211
2017-07-21	26.94	27.28	26.92	27.23	2193259
2017-07-24	27.20	28.14	27.20	28.11	3825332
2017-07-25	28.29	28.45	27.15	27.41	4180934
2017-07-26	27.56	28.13	27.50	28.02	2814896
2017-07-27	28.11	28.23	26.40	27.11	3572493
2017-07-28	27.01	27.79	26.77	27.63	2267377
2017-07-31	27.63	27.88	26.91	27.11	2779009
2017-08-01	27.21	27.34	26.29	26.47	3669026
2017-08-02	26.90	27.00	25.56	26.63	4084215
2017-08-03	26.16	27.38	25.41	25.71	5701655
2017-08-04	25.86	26.81	25.81	26.66	2758945
2017-08-07	26.22	26.85	26.11	26.69	3191462
2017-08-08	26.58	27.35	26.29	27.20	3102076
2017-08-09	26.90	27.72	26.71	27.19	3418375
2017-08-10	27.03	27.28	26.42	26.45	3201863
2017-08-11	26.49	27.10	26.32	26.51	2021024
2017-08-14	26.73	27.00	26.36	26.74	2139761
2017-08-15	26.92	27.16	26.70	26.91	2536754
2017-08-16	27.85	27.90	26.65	26.78	3127283
2017-08-17	26.71	27.09	26.52	26.88	3070527
2017-08-18	26.81	26.92	26.08	26.33	2497407
2017-08-21	26.44	26.83	26.08	26.37	1893822
2017-08-22	26.44	27.06	26.42	27.00	2571397
2017-08-23	26.88	27.57	26.78	26.79	2220864
2017-08-24	26.99	27.44	26.77	27.32	1889487
2017-08-25	27.40	27.81	27.10	27.16	2123582
2017-08-28	27.32	27.93	27.10	27.32	2610611
2017-08-29	27.08	27.77	26.93	27.56	2107302
2017-08-30	27.56	28.67	27.56	28.28	3318455
2017-08-31	28.48	29.50	28.40	29.24	3618678
2017-09-01	29.45	29.47	28.67	28.98	2809581
2017-09-05	28.85	29.30	27.91	28.22	2849204
2017-09-06	28.41	28.65	28.15	28.17	2437650
2017-09-07	28.05	28.17	24.67	25.66	10066618
2017-09-08	25.49	26.50	25.48	25.97	4567016
2017-09-11	26.58	26.98	25.71	26.24	4520959
2017-09-12	26.21	26.95	26.04	26.95	3293406
2017-09-13	26.91	27.54	26.80	27.11	3092119
2017-09-14	26.96	27.55	26.90	27.24	4039806
2017-09-15	27.49	28.12	27.32	27.57	8048436
2017-09-18	27.57	28.13	27.40	27.58	2543884
2017-09-19	27.53	27.96	27.51	27.92	2071256
2017-09-20	27.90	28.65	27.83	28.27	3128940
2017-09-21	28.22	28.37	27.96	28.01	1575905
2017-09-22	27.00	27.01	24.07	24.47	10841219
2017-09-25	24.98	25.10	23.18	23.35	7333699
2017-09-26	23.31	23.97	23.18	23.59	3287367
2017-09-27	23.71	24.27	23.63	23.75	2716473
2017-09-28	23.67	24.49	23.56	24.23	2518505
2017-09-29	24.18	24.44	23.68	24.23	2957121
2017-10-02	24.33	24.53	24.01	24.28	2817111
2017-10-03	24.21	24.42	23.85	24.41	2349279
2017-10-04	24.41	25.50	24.30	25.26	4210175
2017-10-05	25.27	26.20	25.22	25.73	2959221
2017-10-06	25.53	26.19	25.53	25.71	2525338
2017-10-09	25.91	26.04	25.37	25.66	1739299
2017-10-10	25.64	25.97	25.55	25.94	1671388
2017-10-11	26.00	26.12	25.62	25.65	2434651
2017-10-12	25.54	25.72	24.72	24.73	3069792
2017-10-13	24.80	24.89	24.46	24.76	2074186
2017-10-16	29.12	32.50	28.45	29.02	29948192
2017-10-17	29.02	30.20	28.25	28.30	8001754
2017-10-18	28.35	28.46	27.38	27.53	5060144
2017-10-19	27.40	28.08	26.81	27.46	3788304
2017-10-20	27.31	27.83	27.06	27.17	2742556
2017-10-23	27.47	27.66	26.90	26.98	2054013
2017-10-24	26.91	27.03	26.15	26.44	3157607
2017-10-25	26.59	26.86	25.75	25.89	2495986
2017-10-26	25.46	26.37	25.43	25.92	4097155
2017-10-27	26.01	26.88	25.91	26.63	2969016
2017-10-30	26.75	27.57	25.84	26.08	4148932
2017-10-31	26.31	26.39	24.75	24.79	4385359
2017-11-01	24.95	25.36	24.19	24.23	4662797
2017-11-02	26.52	26.68	25.24	25.52	6008977
2017-11-03	25.25	26.30	25.14	26.25	3947091
2017-11-06	26.15	27.58	26.06	27.38	3484284
2017-11-07	27.29	27.40	26.37	26.59	3334624
2017-11-08	26.75	27.05	25.91	26.40	2108868
2017-11-09	26.28	26.30	25.50	25.75	2817657
2017-11-10	25.50	25.88	25.36	25.85	2050229
2017-11-13	25.67	26.20	25.60	26.05	1543649
2017-11-14	25.95	26.24	24.86	25.11	2376489
2017-11-15	24.95	25.10	24.14	24.75	2792269
2017-11-16	24.92	25.91	24.54	25.83	2901865
2017-11-17	25.76	26.52	25.45	26.38	2204182
2017-11-20	26.34	26.43	25.52	25.65	1760543
2017-11-21	25.78	26.18	25.62	26.05	1787736
2017-11-22	26.40	26.70	25.89	26.13	1527414
2017-11-24	26.23	26.56	25.82	25.85	879277
2017-11-27	25.99	26.92	25.90	26.38	2576044
2017-11-28	26.43	27.04	26.06	27.01	2642526
2017-11-29	27.00	27.19	25.95	26.10	2285658
2017-11-30	26.25	27.10	26.14	27.08	1904153
2017-12-01	27.07	28.43	26.74	28.12	4156174
2017-12-04	28.40	28.88	27.52	27.57	2453271
2017-12-05	27.44	28.10	26.67	26.73	2007640
2017-12-06	26.73	26.94	25.56	26.22	2428649
2017-12-07	26.35	27.19	26.11	26.90	1200894
2017-12-08	27.19	27.55	26.96	27.11	1995645
2017-12-11	27.29	27.29	26.37	26.42	2103344
2017-12-12	26.43	27.10	26.12	26.84	1360703
2017-12-13	26.93	27.03	26.24	26.58	1885870
2017-12-14	26.69	26.75	25.89	25.95	3553809
2017-12-15	25.99	26.47	25.95	26.10	3687827
2017-12-18	26.33	26.55	26.02	26.07	1828641
2017-12-19	26.09	27.21	25.88	26.68	3765018
2017-12-20	27.78	28.15	27.13	28.02	3543644
2017-12-21	28.00	28.18	27.66	27.81	1903686
2017-12-22	27.85	29.70	27.82	29.47	3659702
2017-12-26	29.40	30.52	29.11	30.41	3325529
2017-12-27	30.27	30.91	30.15	30.81	1966581
2017-12-28	31.00	31.08	30.47	30.93	1716399
2017-12-29	31.09	31.19	30.36	30.40	2201422
2018-01-02	30.35	31.43	30.00	31.40	2619680
2018-01-03	31.47	32.17	31.37	31.75	2667018
2018-01-04	32.20	32.20	31.07	31.89	3415452
2018-01-05	32.05	32.10	31.31	31.62	2243386
2018-01-08	31.41	31.52	29.20	29.30	4861857
2018-01-09	29.43	30.13	29.15	30.01	2675109
2018-01-10	29.77	30.03	29.25	29.99	1808290
2018-01-11	30.10	30.20	29.60	30.08	1397429
2018-01-12	30.07	30.65	29.56	30.38	2027070
2018-01-16	30.65	31.20	29.63	29.65	3108539
2018-01-17	29.89	29.97	26.27	27.49	7710081
2018-01-18	27.50	28.17	27.14	27.86	3141826
2018-01-19	27.96	28.32	27.68	28.00	4682629
2018-01-22	28.56	29.55	28.02	29.44	3830170
2018-01-23	29.49	30.51	29.49	30.40	2632097
2018-01-24	30.59	30.75	29.86	30.48	2869881
2018-01-25	30.45	30.96	30.20	30.46	1927073
2018-01-26	30.40	30.71	30.02	30.27	2089894
2018-01-29	30.20	31.79	30.05	31.36	2926192
2018-01-30	31.07	31.08	30.10	30.50	2747713
2018-01-31	30.74	31.26	30.30	30.31	2824346
2018-02-01	30.33	30.76	30.11	30.66	1814097
2018-02-02	30.34	30.66	29.25	30.22	3018682
2018-02-05	29.78	30.42	28.27	28.46	2900382
2018-02-06	27.87	29.24	27.30	29.03	2449419
2018-02-07	29.00	30.20	28.88	29.72	2019619
2018-02-08	29.87	30.08	27.60	27.60	3089337
2018-02-09	28.00	28.49	26.25	28.21	3175121
2018-02-12	28.50	29.92	28.43	29.05	3056297
2018-02-13	28.96	29.08	28.61	28.80	2098719
2018-02-14	28.52	29.69	28.52	29.54	1616038
2018-02-15	29.75	30.24	28.91	29.78	1856741
2018-02-16	29.67	29.78	29.13	29.18	1490641
2018-02-20	29.00	29.49	28.80	28.83	1181543
2018-02-21	28.84	29.72	28.69	28.99	1887584
2018-02-22	29.23	29.39	28.96	29.10	1656012
2018-02-23	29.10	29.51	28.44	29.51	1909403
2018-02-26	29.80	29.94	29.23	29.53	2673016
2018-02-27	28.59	28.63	27.01	27.11	9043611
2018-02-28	27.08	27.59	25.78	25.80	4478206
2018-03-01	25.74	25.86	23.68	24.21	5757592
2018-03-02	23.62	24.24	23.24	24.08	5282892
2018-03-05	23.85	25.20	23.85	24.83	3589467
2018-03-06	25.01	25.22	24.38	24.62	2883550
2018-03-07	24.22	25.15	24.22	24.96	2546163
2018-03-08	25.00	25.10	24.22	24.48	2634707
2018-03-09	24.59	25.04	24.34	24.53	2118791
2018-03-12	24.43	24.98	24.28	24.82	1733399
2018-03-13	24.92	25.30	24.53	24.80	2028159
2018-03-14	24.83	25.00	24.72	24.87	3315110
2018-03-15	25.11	25.27	24.55	24.75	1676515
2018-03-16	24.72	24.80	24.15	24.64	3174150
2018-03-19	24.54	24.69	23.53	23.81	2256919
2018-03-20	23.85	24.70	23.76	24.51	3274216
2018-03-21	24.50	24.73	24.00	24.13	1714257
2018-03-22	23.75	24.16	23.30	23.31	2203001
2018-03-23	23.66	23.82	22.54	22.71	2807225
2018-03-26	22.99	23.42	22.60	23.36	3536338
2018-03-27	23.55	23.71	22.26	22.44	2819297
2018-03-28	22.55	23.05	21.79	22.36	2949733
2018-03-29	22.38	22.50	21.69	22.15	4838255
2018-04-02	21.92	22.10	21.17	21.49	3532395
2018-04-03	21.74	21.91	21.10	21.28	2863741
2018-04-04	20.87	22.38	20.32	22.31	5438575
2018-04-05	22.51	22.76	21.51	22.10	4173903
2018-04-06	21.90	21.99	20.97	21.09	3133951
2018-04-09	21.00	21.43	19.60	19.67	8891192
2018-04-10	20.19	21.27	20.15	21.18	7127374
2018-04-11	21.08	21.42	20.53	20.58	5196145
2018-04-12	20.66	21.08	20.55	20.85	2202840
2018-04-13	20.98	21.04	20.32	20.44	2488717
2018-04-16	20.54	20.80	20.03	20.40	2838368
2018-04-17	20.62	21.84	20.62	21.67	2800448
2018-04-18	21.64	21.83	21.18	21.42	1807837
2018-04-19	21.28	21.37	20.83	21.09	2179432
2018-04-20	21.24	21.40	20.76	20.87	2337390
2018-04-23	20.95	21.06	20.47	20.74	1693338
2018-04-24	20.76	20.88	20.22	20.40	3046178
2018-04-25	20.48	21.28	20.11	20.83	2788687
2018-04-26	20.86	21.24	20.63	20.71	2039776
2018-04-27	20.85	21.42	20.72	21.34	2443137
2018-04-30	21.40	21.52	20.81	20.82	2424186
2018-05-01	20.80	21.26	20.64	21.00	2829586
2018-05-02	21.11	21.46	20.56	20.62	3601834
2018-05-03	22.09	23.76	21.39	22.22	8258627
2018-05-04	22.13	22.58	21.01	22.45	5895001
2018-05-07	22.51	22.99	21.90	22.21	2734037
2018-05-08	22.05	22.18	21.62	21.67	2211395
2018-05-09	21.80	21.90	21.30	21.69	1794999
2018-05-10	19.64	19.94	18.50	18.56	13575982
2018-05-11	19.03	19.59	18.68	19.55	6274785
2018-05-14	20.01	20.83	19.90	20.73	6609012
2018-05-15	20.70	21.07	20.21	21.01	6790237
2018-05-16	21.05	21.05	20.39	20.41	5547492
2018-05-17	20.59	21.63	20.50	21.56	5222207
2018-05-18	21.54	22.10	21.39	21.58	3719169
2018-05-21	21.63	22.02	20.82	20.93	4813010
2018-05-22	21.06	21.60	21.01	21.56	2857720
2018-05-23	21.35	21.57	20.13	20.58	5285289
2018-05-24	20.50	20.74	20.21	20.50	1952730
2018-05-25	20.40	20.90	20.31	20.84	2071831
2018-05-29	20.68	20.99	20.14	20.31	2265846
2018-05-30	20.38	20.84	20.28	20.81	3173123
2018-05-31	20.75	21.18	20.54	20.73	2671769
2018-06-01	20.84	21.06	20.39	20.58	3790177
2018-06-04	20.55	20.90	20.00	20.13	3530924
2018-06-05	20.28	20.42	19.99	20.02	2308021
2018-06-06	20.01	20.14	19.57	19.90	3426827
2018-06-07	20.05	20.06	19.11	19.21	2754566
2018-06-08	19.11	19.58	19.04	19.41	2095297
2018-06-11	19.50	19.53	19.07	19.13	1996970
2018-06-12	19.12	19.59	19.12	19.28	2374426
2018-06-13	19.33	19.48	18.97	19.21	1996056
2018-06-14	19.27	19.59	18.95	19.40	2107496
2018-06-15	19.29	19.77	19.18	19.64	3155939
2018-06-18	19.60	19.82	19.32	19.47	1913010
2018-06-19	19.29	19.85	19.17	19.83	2219535
2018-06-20	20.00	20.69	19.93	20.63	2952750
2018-06-21	20.63	20.72	20.30	20.36	2211144
2018-06-22	21.00	21.00	19.74	20.04	3559905
2018-06-25	20.00	20.22	19.37	19.54	2139034
2018-06-26	20.74	21.82	20.72	21.10	13464655
2018-06-27	21.02	21.84	21.01	21.03	8624935
2018-06-28	20.91	21.37	20.67	21.20	7175330
2018-06-29	21.46	21.77	21.31	21.52	47356229
2018-07-02	21.24	21.65	21.06	21.62	4607087
2018-07-03	21.68	21.71	21.10	21.40	2355151
2018-07-05	21.65	21.87	21.05	21.17	3683235
2018-07-06	21.62	21.65	20.90	21.21	5515047
2018-07-09	21.25	21.46	20.77	21.11	4256348
2018-07-10	21.18	21.40	20.82	21.35	5768171
2018-07-11	21.40	21.93	21.22	21.61	3499529
2018-07-12	21.62	22.10	21.41	21.92	4038107
2018-07-13	21.97	22.21	21.70	21.86	2756497
2018-07-16	21.72	21.98	20.99	21.07	3801441
2018-07-17	20.91	21.45	20.91	21.34	2731099
2018-07-18	21.38	21.40	20.54	21.33	2789816
2018-07-19	21.41	21.62	21.14	21.34	2580547
2018-07-20	21.39	21.46	21.12	21.29	2321759
2018-07-23	21.24	21.44	21.06	21.33	1958827
2018-07-24	21.53	21.74	20.70	20.86	2578937
2018-07-25	20.84	21.28	20.76	21.05	2104970
2018-07-26	21.00	22.11	20.82	21.69	3804673
2018-07-27	21.62	21.79	21.15	21.65	3422285
2018-07-30	21.68	21.89	21.28	21.47	2881919
2018-07-31	21.44	21.51	20.32	20.70	4611308
2018-08-01	20.42	20.80	20.40	20.52	3662094
2018-08-02	21.02	23.19	20.92	22.40	7888267
2018-08-03	22.53	22.62	20.53	20.62	6498825
2018-08-06	20.55	21.07	20.47	20.94	3697143
2018-08-07	21.14	21.27	20.94	21.17	2816718
2018-08-08	21.06	21.20	20.92	21.00	1894171
2018-08-09	20.93	20.98	20.70	20.70	1929776
2018-08-10	20.60	20.92	20.37	20.40	1844603
2018-08-13	20.44	20.55	19.62	19.64	4091504
2018-08-14	19.71	19.92	19.45	19.88	2089781
2018-08-15	19.75	19.94	19.29	19.41	2212947
2018-08-16	19.46	19.75	19.23	19.58	1874565
2018-08-17	19.52	19.59	19.12	19.20	2820124
2018-08-20	19.16	19.20	17.34	17.69	8467765
2018-08-21	17.81	18.11	16.90	17.95	4501550
2018-08-22	17.92	18.25	17.89	18.14	1857640
2018-08-23	18.11	18.22	17.61	17.94	2717870
2018-08-24	18.00	18.01	17.56	17.64	1927795
2018-08-27	17.65	18.53	17.65	18.49	3304052
2018-08-28	18.58	18.85	18.08	18.70	3595708
2018-08-29	18.80	19.61	18.80	19.54	3893354
2018-08-30	19.48	19.59	19.13	19.25	3810259
2018-08-31	19.25	19.26	18.71	18.79	3081358
2018-09-04	18.65	18.78	18.35	18.64	2206192
2018-09-05	18.65	19.15	18.54	18.94	2281169
2018-09-06	19.09	19.09	18.52	18.62	2304019
2018-09-07	18.56	18.79	18.23	18.55	2166911
2018-09-10	18.16	18.94	18.14	18.80	2363475
2018-09-11	18.68	18.76	16.85	17.34	7835303
2018-09-12	17.36	17.53	16.61	16.70	5236813
2018-09-13	17.14	17.14	16.54	16.71	4081028
2018-09-14	16.67	17.27	16.60	16.97	3232090
2018-09-17	16.92	17.08	15.81	15.87	5525430
2018-09-18	16.13	16.89	16.04	16.67	5674802
2018-09-19	16.80	16.98	16.39	16.44	3066131
2018-09-20	16.45	16.92	16.45	16.89	2753458
2018-09-21	16.92	17.00	16.64	16.76	5869764
2018-09-24	16.79	16.96	16.63	16.87	2360020
2018-09-25	16.98	17.34	16.83	17.18	3240122
2018-09-26	17.23	17.70	17.17	17.20	3085616
2018-09-27	17.19	17.79	17.18	17.63	2509842
2018-09-28	17.65	18.00	17.61	17.72	3489366
2018-10-01	17.72	17.99	17.64	17.84	3036368
2018-10-02	17.93	17.97	17.57	17.94	3143703
2018-10-03	18.00	18.32	17.87	18.18	2129567
2018-10-04	18.12	18.24	17.69	17.84	2297442
2018-10-05	17.92	18.22	17.35	17.62	2447839
2018-10-08	17.57	17.75	17.15	17.35	2622863
2018-10-09	17.33	17.71	17.01	17.47	2285211
2018-10-10	17.38	17.46	16.20	16.22	4817471
2018-10-11	16.22	16.45	15.84	15.94	3368149
2018-10-12	16.34	16.44	15.90	16.24	3842839
2018-10-15	16.17	16.20	15.49	15.90	3680637
2018-10-16	16.24	16.94	16.11	16.92	2870396
2018-10-17	16.69	17.10	16.64	17.01	2321501
2018-10-18	16.90	16.95	16.01	16.52	3489295
2018-10-19	16.62	16.92	16.18	16.27	3764141
2018-10-22	16.44	16.64	15.43	15.45	3570358
2018-10-23	15.06	15.31	14.72	14.82	5463972
2018-10-24	14.85	15.24	13.97	13.98	4975167
2018-10-25	14.06	14.97	13.95	14.64	3665328
2018-10-26	14.40	14.58	14.12	14.38	3525951
2018-10-29	14.63	14.79	13.42	13.65	5110723
2018-10-30	13.65	14.14	13.50	14.13	4710664
2018-10-31	14.27	14.49	13.86	13.87	3628377
2018-11-01	13.89	15.22	13.89	14.95	5178382
2018-11-02	17.81	19.20	16.83	17.41	14052794
2018-11-05	17.50	18.19	17.48	17.81	6335073
2018-11-06	17.75	18.16	16.88	16.96	4524583
2018-11-07	17.10	17.45	16.79	17.31	4173240
2018-11-08	17.20	17.75	17.10	17.12	3501081
2018-11-09	16.99	17.23	16.39	16.67	4282321
2018-11-12	16.57	16.77	15.69	15.93	4449021
2018-11-13	16.04	16.82	16.04	16.65	4057430
2018-11-14	16.93	17.34	16.57	16.76	4763953
2018-11-15	17.06	17.49	16.86	17.45	4811015
2018-11-16	17.29	18.04	17.06	17.92	4527879
2018-11-19	17.75	18.17	17.31	17.70	5357597
2018-11-20	17.30	17.83	17.09	17.67	4070098
2018-11-21	17.79	18.37	17.77	18.10	2555570
2018-11-23	18.06	18.69	17.95	18.07	1365673
2018-11-26	18.34	18.81	18.14	18.77	4104017
2018-11-27	18.65	18.92	18.45	18.82	2651586
2018-11-28	18.99	19.73	18.52	19.72	5043457
2018-11-29	19.64	20.04	19.36	19.66	4304845
2018-11-30	19.66	20.35	19.58	20.31	3573954
2018-12-03	20.98	21.58	20.72	21.50	5604134
2018-12-04	21.47	21.66	20.54	20.56	5402944
2018-12-06	20.16	21.11	19.70	21.10	4602259
2018-12-07	20.95	21.54	20.47	20.54	3637508
2018-12-10	20.58	21.50	20.54	21.36	3868517
2018-12-11	21.63	21.77	20.86	20.98	3126080
2018-12-12	21.36	22.37	21.17	21.80	4612208
2018-12-13	21.84	21.98	20.90	21.29	3286466
2018-12-14	20.90	21.52	20.73	21.03	3436409
2018-12-17	20.89	21.61	20.61	20.84	3783511
2018-12-18	21.12	21.23	19.80	20.18	4460737
2018-12-19	20.10	20.97	18.94	19.17	6212518
2018-12-20	19.11	19.44	17.91	18.40	7026773
2018-12-21	18.56	18.87	17.70	17.72	9182180
2018-12-24	17.44	18.04	17.14	17.47	2073915
2018-12-26	17.73	18.97	17.58	18.95	2643058
2018-12-27	18.60	19.26	18.36	19.26	3418785
2018-12-28	19.31	19.81	18.97	19.44	3242129
2018-12-31	19.86	20.07	19.47	19.67	2690807
2019-01-02	19.28	20.01	19.17	19.93	2897317
2019-01-03	19.93	20.00	19.13	19.60	4692628
2019-01-04	19.96	20.82	19.83	20.73	6101836
2019-01-07	21.03	22.01	20.97	21.90	4551559
2019-01-08	22.40	23.44	21.92	23.28	6114925
2019-01-09	23.38	23.86	22.86	23.67	4372404
2019-01-10	23.54	24.10	23.06	24.07	3628556
2019-01-11	23.94	24.25	23.37	23.76	4010066
2019-01-14	23.53	23.70	22.84	22.86	4046759
2019-01-15	23.22	24.19	22.71	24.05	6390692
2019-01-16	24.06	24.07	22.90	22.93	4154952
2019-01-17	22.90	23.58	22.76	22.82	4333354
2019-01-18	22.90	23.03	22.23	22.65	5942769
2019-01-22	22.46	22.63	21.80	22.11	3650370
2019-01-23	22.13	22.31	21.61	22.12	5206331
2019-01-24	22.19	22.76	22.19	22.64	3439295
2019-01-25	22.88	23.29	22.24	23.27	4239815
2019-01-28	23.05	23.44	22.60	23.07	3807440
2019-01-29	23.18	23.32	22.64	23.13	2686652
2019-01-30	23.33	23.39	22.80	23.30	3089832
2019-01-31	23.29	23.82	23.25	23.57	4536942
2019-02-01	23.56	23.72	23.41	23.59	3945896
2019-02-04	23.64	23.69	23.00	23.21	2838135
2019-02-05	23.26	23.65	22.64	22.78	3844927
2019-02-06	22.73	23.04	22.58	22.60	3433307
2019-02-07	22.44	22.44	21.10	21.22	6138399
2019-02-08	21.01	21.33	20.73	21.27	4571065
2019-02-11	21.30	21.56	20.88	20.98	3282433
2019-02-12	21.13	21.92	21.01	21.68	6210927
2019-02-13	23.15	23.59	21.37	22.05	10182604
2019-02-14	22.00	22.66	21.38	22.30	5323668
2019-02-15	22.34	22.66	22.00	22.26	4092050
2019-02-19	22.10	22.13	21.21	21.35	4847267
2019-02-20	21.36	21.67	20.70	21.24	3957368
2019-02-21	21.21	21.48	21.06	21.22	2082281
2019-02-22	21.22	21.52	21.07	21.52	1846966
2019-02-25	21.70	22.50	21.53	22.37	3887774
2019-02-26	22.32	22.88	22.09	22.49	2704538
2019-02-27	22.44	23.00	22.07	22.82	2815972
2019-02-28	22.78	22.90	22.09	22.39	3045615
2019-03-01	22.88	23.05	22.43	22.89	3031352
2019-03-04	23.05	23.21	22.29	22.56	3172340
2019-03-05	22.57	23.31	22.50	22.86	3655546
2019-03-06	22.90	23.02	22.37	22.81	2973820
2019-03-07	22.80	23.25	22.37	23.13	2727204
2019-03-08	22.76	23.30	22.60	23.04	2124990
2019-03-11	23.13	23.66	23.06	23.54	2762748
2019-03-12	23.60	23.83	23.46	23.59	2957195
2019-03-13	23.70	25.00	23.67	24.71	5214715
2019-03-14	24.78	25.19	24.48	24.76	3983198
2019-03-15	24.81	25.12	24.44	24.53	4141835
2019-03-18	24.70	25.31	24.07	24.14	5424562
2019-03-19	24.33	24.58	24.10	24.32	2731534
2019-03-20	24.28	24.79	24.21	24.38	2421797
2019-03-21	24.14	24.51	23.88	24.28	2339960
2019-03-22	24.20	24.38	23.22	23.22	3677078
2019-03-25	23.20	23.32	22.75	23.20	2422743
2019-03-26	23.39	23.70	23.21	23.60	1586634
2019-03-27	23.58	23.71	23.06	23.24	1758642
2019-03-28	23.30	23.73	23.30	23.63	2058628
2019-03-29	23.90	24.03	23.66	23.80	2806969
2019-04-01	23.99	24.35	23.87	24.30	2570375
2019-04-02	24.35	24.78	24.20	24.73	2081970
2019-04-03	24.89	25.20	24.52	24.75	5911636
2019-04-04	24.80	25.00	23.72	24.08	2528868
2019-04-05	24.12	24.73	24.01	24.58	3042538
2019-04-08	24.48	24.59	24.19	24.45	1952332
2019-04-09	24.23	24.52	23.98	24.03	2364235
2019-04-10	24.04	24.27	23.66	24.19	2010567
2019-04-11	24.07	24.47	23.53	23.57	2181917
2019-04-12	23.80	23.93	23.16	23.20	2259544
2019-04-15	23.24	23.58	22.81	23.01	1577898
2019-04-16	23.16	23.25	22.79	22.85	1573443
2019-04-17	23.05	23.07	21.12	21.36	3749983
2019-04-18	21.32	21.56	20.31	20.90	4162462
2019-04-22	20.89	20.95	20.24	20.61	3428792
2019-04-23	20.62	21.48	20.26	21.40	4796729
2019-04-24	21.46	21.48	20.52	20.55	5292156
2019-04-25	20.59	20.75	19.55	20.00	7836860
2019-04-26	19.93	20.60	19.56	20.55	3340769
2019-04-29	20.61	20.72	19.92	19.99	4728230
2019-04-30	20.07	20.34	19.38	19.66	3310820
2019-05-01	19.78	19.92	19.31	19.34	4749070
2019-05-02	19.54	20.24	19.00	20.19	6100405
2019-05-03	20.12	20.89	19.95	20.78	4054683
2019-05-06	20.28	20.70	20.07	20.65	3585691
2019-05-07	20.45	20.92	20.16	20.31	3262638
2019-05-08	20.21	20.72	20.02	20.32	2241790
2019-05-09	20.08	20.18	19.43	19.64	3589226
2019-05-10	19.58	19.87	19.10	19.76	4187613
2019-05-13	19.25	19.31	18.82	18.93	3647549
2019-05-14	19.01	19.33	18.88	19.13	3020066
2019-05-15	19.01	19.36	18.80	19.33	1991559
2019-05-16	19.37	19.80	19.36	19.79	2034123
2019-05-17	19.61	19.81	19.26	19.33	2901165
2019-05-20	19.24	19.74	19.02	19.61	2941767
2019-05-21	19.72	20.44	19.64	20.43	2799053
2019-05-22	20.14	20.62	20.08	20.51	3250493
2019-05-23	20.30	20.32	19.46	19.77	3080199
2019-05-24	19.83	20.41	19.80	20.36	2113407
2019-05-28	20.45	20.67	20.02	20.03	1892745
2019-05-29	19.80	20.10	19.65	19.80	3377853
2019-05-30	19.86	20.24	19.81	19.98	2013068
2019-05-31	19.76	20.11	18.88	19.59	2965451
2019-06-03	19.60	19.97	19.43	19.60	2888231
2019-06-04	19.89	20.52	19.61	20.50	3286124
2019-06-05	20.53	20.53	19.80	19.81	2133335
2019-06-06	19.90	20.25	19.61	19.90	1966561
2019-06-07	20.33	20.46	19.68	20.20	1421562
2019-06-10	20.23	20.37	19.85	19.87	2165059
2019-06-11	20.05	20.17	19.83	19.99	1807392
2019-06-12	20.02	20.14	19.76	20.05	1517637
2019-06-13	20.04	20.12	19.56	19.91	2712167
2019-06-14	19.87	19.93	19.67	19.70	1970428
2019-06-17	20.42	20.98	20.29	20.66	4210553
2019-06-18	20.71	20.88	20.40	20.77	2593198
2019-06-19	20.79	20.99	20.59	20.97	1526404
2019-06-20	21.17	21.46	20.95	21.14	3168251
2019-06-21	21.04	21.69	20.81	21.37	5606100
2019-06-24	21.44	21.64	20.59	20.74	2785364
2019-06-25	20.79	21.37	20.63	21.14	2123966
2019-06-26	21.14	21.40	20.74	20.85	1869266
2019-06-27	20.99	21.47	20.90	21.45	1722338
2019-06-28	21.50	21.68	21.25	21.37	7163178
2019-07-01	21.81	21.81	21.29	21.50	2110779
2019-07-02	21.52	21.55	21.03	21.18	1855727
2019-07-03	21.24	21.34	20.92	21.33	1087999
2019-07-05	21.23	21.45	21.06	21.12	1173499
2019-07-08	21.00	21.00	20.16	20.45	2740924
2019-07-09	20.38	21.08	20.28	20.99	1846217
2019-07-10	20.96	21.22	20.64	20.94	1464993
2019-07-11	20.98	20.98	20.49	20.91	1937205
2019-07-12	20.84	21.08	20.70	20.98	1565456
2019-07-15	21.07	21.75	21.00	21.42	2103633
2019-07-16	21.52	21.68	21.18	21.48	2054734
2019-07-17	21.47	21.85	21.25	21.71	1792102
2019-07-18	21.74	22.34	21.50	22.13	2035861
2019-07-19	22.14	22.25	21.22	21.27	2385542
2019-07-22	21.44	21.69	21.18	21.49	1681125
2019-07-23	21.53	21.69	20.82	20.91	2744307
2019-07-24	20.75	20.86	20.19	20.71	2535898
2019-07-25	20.72	20.91	20.57	20.63	1982853
2019-07-26	20.71	20.90	20.51	20.80	1491037
2019-07-29	20.80	21.04	20.57	21.01	1738781
2019-07-30	20.90	21.21	20.71	21.20	2097051
2019-07-31	21.25	21.74	21.12	21.27	3602298
2019-08-01	21.67	21.67	19.82	20.39	4864375
2019-08-02	20.23	20.58	19.66	19.79	2561845
2019-08-05	19.47	19.86	19.02	19.77	3841353
2019-08-06	19.87	20.28	19.46	20.24	2337155
2019-08-07	20.02	20.56	19.84	20.45	1648689
2019-08-08	20.61	21.12	20.56	21.00	2728495
2019-08-09	20.83	21.04	20.58	20.64	1680733
2019-08-12	20.39	20.49	19.75	19.77	2600222
2019-08-13	19.77	20.46	19.75	20.19	2338320
2019-08-14	19.92	20.29	19.78	19.90	2376902
2019-08-15	19.90	20.05	19.49	19.94	2726074
2019-08-16	20.01	21.89	20.01	21.72	7428965
2019-08-19	21.76	23.00	21.62	22.65	3721461
2019-08-20	22.65	22.76	21.70	21.76	2862835
2019-08-21	21.97	22.00	21.08	21.50	3562542
2019-08-22	21.56	21.56	20.60	20.62	2474287
2019-08-23	20.55	20.83	19.88	20.05	2580570
2019-08-26	20.29	20.30	19.54	19.66	3230439
2019-08-27	19.69	19.97	19.14	19.15	2653339
2019-08-28	19.10	19.58	19.01	19.32	1892444
2019-08-29	19.49	19.60	19.05	19.48	2198927
2019-08-30	19.52	20.32	19.27	19.85	4568970
2019-09-03	19.84	20.35	19.65	19.92	4025659
2019-09-04	20.20	20.20	18.90	19.34	3529391
2019-09-05	19.50	19.77	19.22	19.52	2031990
2019-09-06	19.52	19.71	19.22	19.27	1497606
2019-09-09	19.33	19.44	18.83	19.00	2134464
2019-09-10	18.84	19.38	18.56	19.26	1850301
2019-09-11	19.21	19.50	19.09	19.41	1742393
2019-09-12	19.46	19.59	19.18	19.26	1664084
2019-09-13	19.23	19.54	18.88	19.24	2750537
2019-09-16	19.14	19.44	19.01	19.30	1237773
2019-09-17	19.36	19.48	19.14	19.37	1694216
2019-09-18	19.24	19.39	19.04	19.27	1501381
2019-09-19	19.33	19.88	19.12	19.57	2512011
2019-09-20	19.64	20.04	19.46	19.56	5068007
2019-09-23	19.64	19.74	19.15	19.29	1624857
2019-09-24	19.29	19.45	18.48	18.53	3219907
2019-09-25	18.45	19.21	18.33	18.92	3308982
2019-09-26	18.93	19.00	18.16	18.33	2010104
2019-09-27	18.00	18.44	17.37	18.00	3368783
2019-09-30	18.07	18.19	17.59	17.69	2020178
2019-10-01	17.75	18.06	17.53	17.74	2436573
2019-10-02	17.62	18.09	17.46	17.93	1819160
2019-10-03	17.92	18.09	17.41	17.94	1801313
2019-10-04	17.96	17.98	16.94	17.04	3671437
2019-10-07	16.95	17.13	16.79	16.82	2326650
2019-10-08	16.54	16.72	16.23	16.52	3603946
2019-10-09	16.71	16.86	16.25	16.28	2268443
2019-10-10	16.27	16.77	16.19	16.53	2488815
2019-10-11	16.60	16.78	16.28	16.52	2800727
2019-10-14	16.55	16.65	16.33	16.38	1267065
2019-10-15	16.36	17.07	16.36	16.79	2815551
2019-10-16	16.81	17.09	16.76	16.78	2178045
2019-10-17	16.90	17.13	16.82	17.00	2111938
2019-10-18	17.03	17.09	16.34	16.42	2583625
2019-10-21	16.59	16.85	16.48	16.82	2142492
2019-10-22	16.97	17.38	16.60	16.76	1992478
2019-10-23	16.78	17.01	16.65	16.70	1622160
2019-10-24	16.79	16.92	16.51	16.86	2012910
2019-10-25	16.79	17.31	16.77	17.25	1805698
2019-10-28	17.37	17.43	17.03	17.24	1716792
2019-10-29	17.23	17.26	16.84	16.94	2791454
2019-10-30	16.99	17.48	16.91	17.38	3251437
2019-10-31	17.00	17.10	15.26	15.45	9199621
2019-11-01	15.57	16.07	15.45	16.01	5322774
2019-11-04	16.08	16.45	15.81	16.09	4601986
2019-11-05	16.16	16.18	15.63	15.68	3148260
2019-11-06	15.69	15.79	15.02	15.15	2964262
2019-11-07	15.28	15.49	15.09	15.15	2812160
2019-11-08	15.26	15.82	15.07	15.77	2684890
2019-11-11	15.76	15.76	15.28	15.55	3379444
2019-11-12	15.60	15.77	15.26	15.34	2269806
2019-11-13	15.53	16.52	15.35	16.37	3837986
2019-11-14	16.34	16.88	16.25	16.66	4919714
2019-11-15	16.70	16.80	16.36	16.51	2148866
2019-11-18	16.50	16.54	16.15	16.23	2223334
2019-11-19	16.39	16.71	16.32	16.53	1820206
2019-11-20	16.40	16.65	16.15	16.49	2804254
2019-11-21	16.54	16.54	16.05	16.35	2487602
2019-11-22	16.41	16.42	15.91	16.28	2272720
2019-11-25	16.34	16.86	16.29	16.78	2092708
2019-11-26	16.78	16.93	16.47	16.65	2033164
2019-11-27	16.70	16.77	16.37	16.57	1967004
2019-11-29	16.52	16.89	16.46	16.63	1018535
2019-12-02	16.68	16.93	16.40	16.70	2966551
2019-12-03	16.55	16.72	16.06	16.67	3974701
2019-12-04	16.80	17.72	16.65	17.67	4103156
2019-12-05	17.61	17.76	17.07	17.15	3657866
2019-12-06	17.30	17.53	17.17	17.36	3214737
2019-12-09	17.39	17.50	16.83	16.83	2884220
2019-12-10	16.93	17.79	16.93	17.72	3468639
2019-12-11	17.72	18.14	17.48	17.61	3465217
2019-12-12	17.64	17.78	17.47	17.65	2580558
2019-12-13	18.26	18.32	17.68	17.82	3079206
2019-12-16	17.87	18.24	17.77	18.20	2873638
2019-12-17	18.07	18.17	17.50	17.92	3070278
2019-12-18	17.91	17.99	17.77	17.88	2714673
2019-12-19	17.97	18.42	17.96	18.37	2904600
2019-12-20	18.40	18.58	18.18	18.51	7558384
2019-12-23	18.54	18.80	18.35	18.80	2459250
2019-12-24	18.88	18.89	18.53	18.75	1139269
2019-12-26	18.70	19.03	18.70	18.89	1844369
2019-12-27	19.00	19.03	18.04	18.13	2211760
2019-12-30	18.10	18.14	17.54	17.72	2156612
2019-12-31	17.60	17.88	17.57	17.62	1748201
2020-01-02	17.71	17.77	17.24	17.66	2952217
2020-01-03	17.31	17.39	16.93	17.01	2330951
2020-01-06	16.93	17.59	16.70	17.56	3189945
2020-01-07	17.66	18.80	17.57	18.68	5433255
2020-01-08	18.55	19.15	18.43	18.95	3276580
2020-01-09	19.17	19.17	18.49	18.63	2999454
2020-01-10	18.70	18.70	18.18	18.32	3148510
2020-01-13	17.89	18.77	17.36	18.47	4668219
2020-01-14	18.56	19.72	18.45	19.65	4666842
2020-01-15	19.73	20.75	19.70	20.40	8019742
2020-01-16	20.54	20.76	20.08	20.44	4441030
2020-01-17	20.57	20.57	19.78	19.82	2525554
2020-01-21	19.90	20.09	19.67	19.76	3180001
2020-01-22	19.90	20.00	19.65	19.72	2868870
2020-01-23	19.68	19.75	19.08	19.57	3315462
2020-01-24	19.75	19.80	17.92	18.02	4722818
2020-01-27	17.65	18.02	17.45	17.74	3561355
2020-01-28	17.88	18.10	17.46	17.88	2326604
2020-01-29	17.94	18.08	17.76	17.78	1886677
2020-01-30	17.71	17.80	17.08	17.20	2251793
2020-01-31	17.07	17.35	16.93	17.20	2327502
2020-02-03	17.17	17.50	17.10	17.48	3134579
2020-02-04	17.70	17.91	17.46	17.60	2332211
2020-02-05	17.70	18.70	17.70	18.43	3092218
2020-02-06	18.60	18.76	18.35	18.63	2692059
2020-02-07	18.52	19.18	18.13	19.02	4113584
2020-02-10	19.10	19.26	18.86	19.21	2803839
2020-02-11	19.73	20.37	19.25	19.39	4656398
2020-02-12	19.50	20.12	19.17	20.10	5107000
2020-02-13	20.00	20.54	19.81	20.25	5439697
2020-02-14	20.20	21.05	19.99	20.77	3990732
2020-02-18	20.61	21.26	20.36	21.23	3232980
2020-02-19	21.33	22.06	21.22	21.80	4232026
2020-02-20	21.76	21.89	21.13	21.48	3384807
2020-02-21	21.50	21.51	21.08	21.09	2297769
2020-02-24	20.34	20.45	19.99	20.18	3974868
2020-02-25	20.16	20.50	19.33	19.40	4348909
2020-02-26	18.53	19.93	18.46	18.69	4351166
2020-02-27	18.26	19.11	17.91	18.42	4198829
2020-02-28	17.80	18.65	17.70	18.59	5422092
2020-03-02	18.55	19.31	18.29	19.29	3753064
2020-03-03	19.20	19.80	18.38	18.74	4544880
2020-03-04	19.20	19.93	19.08	19.89	2991319
2020-03-05	19.50	19.72	18.93	19.18	2895525
2020-03-06	18.84	19.05	18.32	18.65	3287224
2020-03-09	17.55	18.30	17.01	17.71	4179469
2020-03-10	18.11	18.47	16.87	18.39	4180407
2020-03-11	17.94	18.26	17.05	17.32	3287881
2020-03-12	16.27	16.54	15.24	15.25	5338446
2020-03-13	16.23	16.84	14.48	16.77	5017919
2020-03-16	15.24	16.40	14.17	14.46	5037199
2020-03-17	15.01	15.10	13.67	14.76	5004055
2020-03-18	13.96	16.21	13.90	14.68	4784215
2020-03-19	14.54	15.58	14.24	15.17	5898992
2020-03-20	15.30	16.08	14.86	15.15	4164830
2020-03-23	15.37	15.61	14.42	15.34	3347814
2020-03-24	15.85	16.11	15.41	15.85	2560412
2020-03-25	15.99	16.40	15.40	15.77	3607915
2020-03-26	15.76	17.28	15.65	17.28	2872433
2020-03-27	16.98	17.95	16.71	17.23	2080347
2020-03-30	17.40	17.78	16.75	17.77	1882788
2020-03-31	17.66	18.17	16.95	17.22	2695436
2020-04-01	16.73	17.17	16.29	16.46	2850314
2020-04-02	16.28	16.73	15.95	16.65	2510971
2020-04-03	16.48	16.95	16.30	16.52	7044526
2020-04-06	16.99	17.69	16.76	17.67	6165027
2020-04-07	18.00	18.59	17.54	17.61	5596826
2020-04-08	17.90	18.68	17.66	18.63	4235160
2020-04-09	18.75	18.98	17.78	18.02	2958706
2020-04-13	18.00	18.04	17.54	17.78	1565291
2020-04-14	18.21	18.69	18.02	18.65	2429346
2020-04-15	18.23	18.58	18.08	18.22	2844302
2020-04-16	18.41	18.68	18.14	18.53	3360973
2020-04-17	19.10	19.47	18.78	19.44	2916071
2020-04-20	23.00	24.90	22.49	23.58	18410599
2020-04-21	23.57	25.13	23.33	24.56	8345825
2020-04-22	24.93	25.20	24.41	24.72	3569165
2020-04-23	24.80	26.48	24.54	26.37	5343724
2020-04-24	26.50	26.74	25.82	26.53	6437457
2020-04-27	26.87	27.66	26.28	27.37	3394072
2020-04-28	27.40	27.50	26.02	26.62	4339543
2020-04-29	26.99	27.10	25.86	26.07	3215639
2020-04-30	25.68	25.75	24.65	24.70	5338820
2020-05-01	24.35	24.59	23.96	24.10	3735794
2020-05-04	24.20	25.66	24.01	25.63	4100814
2020-05-05	25.97	26.00	24.98	25.29	3336360
2020-05-06	25.86	26.95	25.51	26.19	4615474
2020-05-07	25.02	25.99	25.00	25.30	3268424
2020-05-08	25.73	26.14	25.18	26.00	3378035
2020-05-11	25.88	27.47	25.67	27.42	4175870
2020-05-12	27.62	27.80	26.81	26.86	3404442
2020-05-13	26.98	27.45	25.88	26.53	2729540
2020-05-14	26.19	26.24	24.16	24.76	5734600
2020-05-15	24.77	25.91	24.60	25.76	3460316
2020-05-18	26.29	26.43	25.59	25.69	2807249
2020-05-19	25.77	26.00	24.87	24.88	2624498
2020-05-20	25.38	25.38	24.78	25.00	2736266
2020-05-21	24.90	25.04	24.42	24.62	3139834
2020-05-22	24.69	24.86	24.20	24.62	2112938
2020-05-26	24.91	25.33	24.15	24.32	5193064
2020-05-27	24.10	24.52	23.43	24.40	2617401
2020-05-28	24.59	24.91	24.16	24.33	1976413
2020-05-29	24.50	24.78	23.87	24.71	2852303
2020-06-01	24.62	24.80	24.04	24.14	2387436
2020-06-02	24.21	24.29	23.56	24.27	2592184
2020-06-03	24.18	24.46	23.14	23.17	2480676
2020-06-04	23.12	23.47	22.46	22.58	3411253
2020-06-05	23.01	23.07	21.89	22.37	1889233
2020-06-08	22.52	22.82	22.19	22.61	1982016
2020-06-09	22.65	22.96	22.48	22.63	2013482
2020-06-10	22.80	23.23	22.52	23.13	2581922
2020-06-11	22.73	22.90	21.61	21.62	2333985
2020-06-12	22.01	22.51	21.70	22.39	3011751
2020-06-15	21.90	22.82	21.80	22.80	2144388
2020-06-16	23.12	23.51	22.59	23.42	2791837
2020-06-17	23.45	23.59	22.44	22.48	2368414
2020-06-18	22.48	22.96	22.39	22.47	1922832
2020-06-19	22.67	24.20	22.37	24.18	7474902
2020-06-22	24.31	24.48	23.57	24.17	2642028
2020-06-23	24.30	24.43	23.87	23.90	2530404
2020-06-24	23.89	24.25	23.25	23.45	1626450
2020-06-25	23.50	23.83	23.12	23.79	1275815
2020-06-26	23.75	23.94	22.69	22.88	2530435
2020-06-29	22.95	23.10	22.45	22.73	1340245
2020-06-30	22.64	24.00	22.64	23.74	4946687
2020-07-01	23.91	24.27	23.34	23.50	2172069
2020-07-02	23.42	23.79	23.32	23.48	1383552
2020-07-06	23.20	23.79	22.94	23.14	1622041
2020-07-07	22.72	23.52	22.70	23.37	2984749
2020-07-08	23.55	23.92	23.29	23.92	2073738
2020-07-09	23.96	24.25	23.65	24.18	2158160
2020-07-10	24.29	25.43	24.26	24.94	3661114
2020-07-13	25.20	25.54	23.84	23.86	2389574
2020-07-14	23.97	24.08	22.80	23.80	3965520
2020-07-15	23.96	24.50	23.80	24.37	1741622
2020-07-16	24.25	24.34	23.81	24.12	1403776
2020-07-17	24.23	24.76	23.97	24.60	2176079
2020-07-20	24.89	25.75	24.77	25.60	2654972
2020-07-21	25.54	25.61	24.72	24.79	1770037
2020-07-22	24.80	25.02	24.39	24.86	1409231
2020-07-23	24.91	25.76	24.66	24.98	2515696
2020-07-24	24.73	24.74	24.09	24.59	1811366
2020-07-27	24.75	25.18	24.53	24.75	1660090
2020-07-28	24.63	24.86	24.21	24.36	1245828
2020-07-29	25.04	25.04	23.73	23.86	1996538
2020-07-30	23.62	24.10	23.45	23.78	1836986
2020-07-31	23.93	23.93	22.93	23.09	1977624
2020-08-03	23.31	23.83	23.23	23.69	1405428
2020-08-04	23.51	23.57	22.90	23.45	1594998
2020-08-05	23.37	23.54	22.71	23.05	2470918
2020-08-06	23.03	23.10	22.43	22.81	2145137
2020-08-07	23.15	23.18	22.25	22.36	2725887
2020-08-10	22.45	22.59	21.61	21.73	2062828
2020-08-11	21.75	21.98	21.20	21.67	2412127
2020-08-12	21.60	22.04	21.37	21.86	1889980
2020-08-13	21.88	22.21	21.62	22.03	1366626
2020-08-14	22.00	22.21	21.75	21.98	1384166
2020-08-17	22.14	22.77	22.12	22.71	2090372
2020-08-18	23.00	23.05	22.25	22.56	1517315
2020-08-19	22.50	22.67	22.25	22.39	1855477
2020-08-20	22.27	22.59	22.11	22.46	1116276
2020-08-21	22.32	22.41	22.13	22.25	937116
2020-08-24	22.31	22.49	21.37	21.64	1652361
2020-08-25	21.56	22.00	21.46	21.94	989325
2020-08-26	21.80	21.92	21.38	21.47	1797032
2020-08-27	21.63	22.07	21.41	21.77	1981899
2020-08-28	21.81	22.06	21.53	21.63	1044585
2020-08-31	21.73	22.30	21.53	22.22	1395079
2020-09-01	22.11	22.29	21.54	21.58	1360064
2020-09-02	21.62	21.98	21.37	21.91	1048454
2020-09-03	21.90	21.95	20.67	20.73	1462714
2020-09-04	20.74	20.86	19.84	20.67	1442146
2020-09-08	20.65	21.21	20.14	20.71	1932778
2020-09-09	20.99	21.32	20.75	21.14	1165766
2020-09-10	21.13	21.42	20.86	20.89	1265593
2020-09-11	21.10	21.91	20.96	21.73	2267936
2020-09-14	22.45	24.77	22.42	24.73	4516205
2020-09-15	24.86	25.27	24.53	25.13	2526865
2020-09-16	25.38	27.35	25.25	26.63	5462737
2020-09-17	26.74	27.19	26.26	26.94	3324752
2020-09-18	26.99	27.13	26.39	26.80	4138630
2020-09-21	26.49	26.50	25.43	25.81	4399829
2020-09-22	26.14	26.30	25.26	25.61	1918173
2020-09-23	25.52	25.66	23.55	23.72	2919185
2020-09-24	23.51	23.96	22.98	23.24	2473014
2020-09-25	23.19	23.88	23.08	23.84	2144220
2020-09-28	24.10	24.23	23.44	23.73	1137847
2020-09-29	23.80	24.72	23.70	24.50	2066462
2020-09-30	24.49	24.72	24.00	24.45	1658934
2020-10-01	24.59	24.80	24.34	24.54	1216980
2020-10-02	24.14	24.50	23.37	23.40	1780791
2020-10-05	23.65	24.19	23.65	23.98	1524839
2020-10-06	24.03	24.35	23.48	23.51	1270076
2020-10-07	23.65	24.30	23.61	23.86	1100579
2020-10-08	24.19	25.08	23.98	24.80	1371315
2020-10-09	25.06	25.12	23.70	23.91	2454682
2020-10-12	24.00	24.19	23.89	23.98	1747218
2020-10-13	23.99	24.73	23.75	24.00	2038678
2020-10-14	24.15	24.24	23.40	23.58	1531142
2020-10-15	23.36	24.44	23.02	23.42	1296698
2020-10-16	23.57	24.00	23.17	23.23	1419760
2020-10-19	23.74	23.74	22.43	22.57	2171796
2020-10-20	22.60	22.92	22.22	22.27	1789081
2020-10-21	22.38	22.62	21.76	21.79	1774715
2020-10-22	21.76	22.39	21.64	21.83	4294714
2020-10-23	22.08	22.59	21.92	22.29	1828886
2020-10-26	21.83	22.15	21.54	21.90	1620570
2020-10-27	22.00	22.00	21.50	21.65	1160120
2020-10-28	21.46	21.53	20.91	20.95	1301496
2020-10-29	20.98	21.23	20.62	20.92	1661066
2020-10-30	20.79	21.00	19.77	20.48	1988635
2020-11-02	20.75	20.99	20.16	20.61	1208482
2020-11-03	20.68	21.25	20.63	21.09	1466816
2020-11-04	21.54	23.10	21.54	22.59	2055678
2020-11-05	22.65	22.77	21.97	22.16	2181255
2020-11-06	21.00	21.49	20.27	20.71	3179254
2020-11-09	21.11	21.58	20.57	21.00	2021632
2020-11-10	21.01	21.48	20.47	21.23	2028253
2020-11-11	21.43	21.43	20.23	20.70	1348652
2020-11-12	20.71	20.96	20.17	20.24	1525312
2020-11-13	20.38	20.42	19.87	20.16	1929104
2020-11-16	20.31	20.42	19.56	19.65	2151987
2020-11-17	19.57	19.68	18.90	19.27	2316398
2020-11-18	19.39	19.48	19.05	19.26	3534476
2020-11-19	19.27	19.35	18.81	19.00	2262321
2020-11-20	19.00	19.08	18.19	18.91	2987883
2020-11-23	18.98	18.98	18.18	18.39	3094988
2020-11-24	18.50	18.75	18.30	18.42	1751844
2020-11-25	18.62	18.90	18.50	18.73	1988616
2020-11-27	18.93	19.47	18.52	19.41	1740245
2020-11-30	19.63	20.10	18.76	19.16	3247690
2020-12-01	19.42	19.43	18.86	19.16	1873609
2020-12-02	19.07	19.41	18.80	19.33	1793575
2020-12-03	19.34	19.40	18.76	18.84	2485414
2020-12-04	18.81	19.16	18.81	18.98	1332279
2020-12-07	18.88	19.43	18.79	18.85	1522877
2020-12-08	18.95	19.16	18.77	19.12	1500940
2020-12-09	19.06	19.21	18.59	18.77	1665257
2020-12-10	18.77	19.48	18.67	19.35	2243562
2020-12-11	19.34	19.92	19.17	19.87	2352188
2020-12-14	20.09	21.06	20.05	20.56	3337806
2020-12-15	20.72	20.92	20.11	20.82	2678970
2020-12-16	20.75	20.75	20.15	20.19	1821639
2020-12-17	20.24	20.46	19.92	20.17	3371512
2020-12-18	20.37	20.44	19.77	19.95	6263010
2020-12-21	20.06	20.10	19.26	20.07	2467417
2020-12-22	20.02	20.16	19.77	20.09	1531897
2020-12-23	20.01	20.58	19.81	20.56	1543588
2020-12-24	20.69	20.83	20.48	20.71	1136714
2020-12-28	20.90	20.90	20.12	20.41	2866799
2020-12-29	20.38	20.55	20.00	20.11	1506582
2020-12-30	20.21	20.42	20.12	20.21	1641473
2020-12-31	20.10	20.19	19.77	20.07	1649451
2021-01-04	20.18	20.56	19.82	20.53	2346102
2021-01-05	20.60	21.43	20.59	21.37	3158203
2021-01-06	21.18	22.23	21.15	21.86	4591218
2021-01-07	22.02	22.53	21.88	22.49	2293805
2021-01-08	22.67	23.23	22.46	22.82	3861960
2021-01-11	24.10	24.60	23.52	24.15	3437441
2021-01-12	24.39	25.66	24.17	25.22	3493093
2021-01-13	25.10	25.15	24.30	24.37	2472988
2021-01-14	24.34	24.48	23.57	23.78	3229716
2021-01-15	23.76	24.23	23.43	23.73	2171307
2021-01-19	23.76	23.96	23.48	23.59	1795275
2021-01-20	23.60	23.73	21.35	22.22	6136578
2021-01-21	22.41	22.46	21.27	21.32	2779936
2021-01-22	21.23	22.29	21.13	22.14	3736127
2021-01-25	22.22	23.10	22.22	22.82	2537385
2021-01-26	22.91	23.00	22.19	22.46	1707981
2021-01-27	22.20	22.65	21.58	22.32	2309062
2021-01-28	22.32	22.67	21.81	22.30	2034515
2021-01-29	22.54	22.94	22.10	22.21	1784852
2021-02-01	22.50	22.79	21.79	22.22	1785971
2021-02-02	22.49	22.85	22.22	22.56	1682508
2021-02-03	22.52	23.09	22.51	22.88	1655018
2021-02-04	23.16	23.50	22.74	22.91	1745098
2021-02-05	22.97	23.49	22.65	23.17	2544640
2021-02-08	23.52	23.97	23.16	23.81	1695926
2021-02-09	23.98	23.99	22.89	22.95	2107658
2021-02-10	23.24	23.53	22.83	23.03	1375825
2021-02-11	22.78	23.00	21.55	22.07	4258011
2021-02-12	21.79	21.97	21.26	21.91	3557146
2021-02-16	22.02	22.69	21.71	21.94	3567614
2021-02-17	22.02	22.98	21.77	22.86	2896174
2021-02-18	22.44	22.50	21.81	22.26	2024176
2021-02-19	22.49	22.78	22.14	22.21	1223319
2021-02-22	21.98	22.41	21.78	22.01	1447161
2021-02-23	21.64	22.40	21.29	22.22	1661237
2021-02-24	22.36	22.84	22.20	22.66	1444153
2021-02-25	22.70	22.71	21.79	21.96	1379317
2021-02-26	22.00	22.29	21.44	21.66	1764646
2021-03-01	21.86	22.47	21.64	22.30	1504529
2021-03-02	22.21	22.23	21.84	22.01	2010292
2021-03-03	22.10	22.14	21.31	21.33	1113732
2021-03-04	21.25	21.65	20.86	21.31	1579563
2021-03-05	21.50	22.35	21.08	22.33	2005662
2021-03-08	22.15	22.83	21.93	22.10	2546707
2021-03-09	22.30	23.27	22.11	22.20	2247045
2021-03-10	22.37	22.63	21.92	22.21	1599344
2021-03-11	22.17	22.84	21.99	22.82	1438508
2021-03-12	22.75	23.36	22.50	23.28	1508109
2021-03-15	23.40	24.20	23.09	24.17	2127044
2021-03-16	24.17	24.26	23.25	23.57	1827990
2021-03-17	23.24	23.30	22.68	23.15	1441189
2021-03-18	22.92	23.53	22.70	22.86	1299322
2021-03-19	22.98	23.73	22.90	23.40	4245365
2021-03-22	23.45	23.92	23.33	23.62	1604442
2021-03-23	23.47	23.98	22.72	22.72	1788953
2021-03-24	22.78	22.91	21.86	21.87	1971802
2021-03-25	21.78	22.19	21.24	22.05	1880321
2021-03-26	22.00	22.71	21.60	22.69	1247494
2021-03-29	22.55	22.95	21.90	22.08	1719072
2021-03-30	21.88	22.33	21.43	21.97	1395509
2021-03-31	22.38	22.88	22.29	22.59	2116908
2021-04-01	22.76	23.15	22.57	23.12	1613497
2021-04-05	22.96	23.49	22.70	23.48	1747979
2021-04-06	23.34	23.88	23.25	23.33	2272512
2021-04-07	23.44	23.78	23.22	23.42	1522632
2021-04-08	23.58	23.91	23.29	23.36	1086895
2021-04-09	23.25	23.25	22.70	23.12	1491725
2021-04-12	23.10	23.41	22.67	23.03	2054252
2021-04-13	23.16	23.49	22.97	23.42	959469
2021-04-14	23.33	24.31	23.33	24.05	1544582
2021-04-15	24.29	24.89	23.91	23.95	1161575
2021-04-16	23.91	24.11	23.39	23.59	1721000
2021-04-19	23.64	24.13	23.56	23.74	1305059
2021-04-20	23.58	24.54	23.52	24.51	1787493
2021-04-21	24.51	24.96	24.30	24.67	1561203
2021-04-22	24.52	24.92	24.25	24.66	870032
2021-04-23	24.64	24.98	24.40	24.73	1528987
2021-04-26	24.96	25.13	24.62	24.86	1338542
2021-04-27	25.01	25.19	24.47	24.63	1551579
2021-04-28	24.48	24.96	24.25	24.75	865613
2021-04-29	24.78	24.88	24.47	24.69	658615
2021-04-30	24.50	25.04	24.49	24.62	1408101
2021-05-03	24.68	24.94	24.49	24.76	1377114
2021-05-04	24.67	24.89	23.66	23.81	1507977
2021-05-05	23.81	24.43	23.76	23.97	2201649
2021-05-06	23.76	23.84	22.78	23.22	1910883
2021-05-07	23.40	25.17	23.08	25.11	2409450
2021-05-10	25.01	25.33	24.72	24.95	2180445
2021-05-11	24.11	25.18	24.10	24.69	2246029
2021-05-12	24.55	25.63	24.47	25.16	1977722
2021-05-13	25.21	25.66	25.15	25.45	1652933
2021-05-14	25.03	25.77	24.94	25.56	1335423
2021-05-17	25.54	25.74	25.09	25.24	850130
2021-05-18	24.73	25.14	24.32	24.34	1495582
2021-05-19	23.97	24.06	23.25	23.60	1980212
2021-05-20	23.73	24.48	23.58	24.33	1552254
2021-05-21	24.35	24.75	24.16	24.46	1518273
2021-05-24	24.69	24.69	23.63	23.68	987513
2021-05-25	23.62	23.62	22.26	22.36	2947650
2021-05-26	22.50	22.75	22.20	22.40	1970602
2021-05-27	22.44	22.59	22.20	22.48	1162266
2021-05-28	22.74	23.11	22.50	22.55	1875395
2021-06-01	22.60	22.98	22.37	22.89	1386640
2021-06-02	22.82	22.95	22.11	22.33	2251469
2021-06-03	22.20	22.27	21.68	22.19	1181169
2021-06-04	22.32	22.69	22.20	22.37	871707
2021-06-07	22.29	22.48	21.70	22.06	1996465
2021-06-08	22.24	22.34	21.65	22.21	1703802
2021-06-09	22.40	22.80	22.24	22.78	1363677
2021-06-10	22.79	23.26	22.52	22.95	1308608
2021-06-11	22.85	23.10	22.80	22.98	758109
2021-06-14	23.09	23.34	22.71	22.76	1188624
2021-06-15	23.15	23.19	22.56	22.64	1170120
2021-06-16	22.60	22.76	22.16	22.43	1046650
2021-06-17	22.17	22.42	21.89	22.13	1285096
2021-06-18	22.06	22.48	21.73	22.41	2887089
2021-06-21	22.48	22.77	22.19	22.74	1476592
2021-06-22	22.73	22.94	22.44	22.83	1422606
2021-06-23	22.90	22.95	22.16	22.22	1392876
2021-06-24	22.33	22.90	22.25	22.86	1334148
2021-06-25	22.89	23.52	22.65	23.42	6571308
2021-06-28	20.31	20.75	17.91	18.02	16565572
2021-06-29	18.10	18.29	17.79	17.95	4922864
2021-06-30	17.98	18.40	17.85	18.22	3785167
2021-07-01	18.27	18.68	18.01	18.64	4049223
2021-07-02	18.51	18.65	17.88	18.26	3360290
2021-07-06	18.21	18.53	18.05	18.39	3325246
2021-07-07	18.28	18.55	17.78	17.97	3486746
2021-07-08	17.70	18.41	17.60	17.83	3081832
2021-07-09	18.03	18.32	17.87	18.01	1306706
2021-07-12	17.94	18.08	17.62	18.02	1735100
2021-07-13	17.85	18.14	17.66	17.71	1628849
2021-07-14	17.86	17.88	17.41	17.49	1717346
2021-07-15	17.41	17.65	17.20	17.41	2178102
2021-07-16	17.50	17.50	16.76	16.80	3973736
2021-07-19	16.62	16.80	16.24	16.30	3286589
2021-07-20	16.37	16.91	16.35	16.88	3172706
2021-07-21	16.93	17.04	16.72	17.03	2132578
2021-07-22	17.28	17.28	16.67	16.94	1162623
2021-07-23	17.06	17.06	16.58	16.73	1097313
2021-07-26	16.77	17.06	16.49	16.51	1296148
2021-07-27	16.51	16.68	16.19	16.65	1780952
2021-07-28	16.65	17.35	16.59	17.14	1472033
2021-07-29	17.25	17.38	16.84	16.86	1228008
2021-07-30	16.86	17.11	16.80	16.85	1194940
2021-08-02	17.02	17.36	16.93	17.23	2203982
2021-08-03	17.21	17.21	16.68	16.97	2293994
2021-08-04	16.92	17.26	16.76	16.79	2820858
2021-08-05	16.79	17.13	16.61	17.00	2241495
2021-08-06	17.94	18.08	17.03	17.25	4167368
2021-08-09	17.29	17.61	17.05	17.55	3954591
2021-08-10	17.58	17.75	16.97	17.21	2522868
2021-08-11	17.28	17.47	17.07	17.45	1657855
2021-08-12	17.51	17.98	17.46	17.97	2107933
2021-08-13	18.00	18.70	17.98	18.28	3118785
2021-08-16	18.30	18.67	18.21	18.49	2220551
2021-08-17	18.27	19.06	18.17	19.00	2332886
2021-08-18	19.03	19.03	18.24	18.26	1898102
2021-08-19	18.19	18.40	17.74	17.79	1794138
2021-08-20	17.86	18.45	17.80	18.44	1407730
2021-08-23	18.60	19.00	18.55	18.79	1459877
2021-08-24	18.84	18.99	18.66	18.93	1382233
2021-08-25	18.86	19.28	18.77	18.91	1440989
2021-08-26	19.00	19.50	18.96	19.04	1939765
2021-08-27	19.20	19.81	19.15	19.43	2055896
2021-08-30	19.44	19.63	19.23	19.26	1564762
2021-08-31	19.26	19.50	19.10	19.17	1848723
2021-09-01	19.25	19.79	19.14	19.54	3497801
2021-09-02	19.64	20.35	19.51	20.27	2585466
2021-09-03	20.22	20.38	19.71	19.77	3601685
2021-09-07	19.70	20.09	19.41	19.52	2154418
2021-09-08	19.50	19.96	19.28	19.88	1305495
2021-09-09	19.80	20.00	19.50	19.54	1385032
2021-09-10	19.63	20.02	19.46	19.96	1745542
2021-09-13	20.00	20.60	19.91	20.22	2041114
2021-09-14	20.30	20.49	20.05	20.13	917580
2021-09-15	20.09	20.63	20.00	20.47	1289056
2021-09-16	20.47	20.64	20.11	20.54	1137201
2021-09-17	20.45	20.75	19.96	20.72	3938157
2021-09-20	20.08	20.35	19.62	19.82	2337647
2021-09-21	19.88	20.42	19.88	20.33	1211434
2021-09-22	20.33	20.48	20.05	20.20	992158
2021-09-23	20.32	20.53	20.26	20.50	1177693
2021-09-24	20.37	20.49	20.19	20.35	913526
2021-09-27	20.42	20.78	20.22	20.70	1206349
2021-09-28	20.54	20.92	20.44	20.60	1290582
2021-09-29	20.68	20.94	20.47	20.63	1841556
2021-09-30	20.78	21.43	20.67	21.14	2343641
2021-10-01	21.12	21.74	20.98	21.54	1828106
2021-10-04	21.46	21.53	20.80	21.04	1839198
2021-10-05	21.16	21.30	20.88	20.91	1441960
2021-10-06	20.66	21.00	20.55	20.90	1603989
2021-10-07	21.14	21.57	20.98	21.56	1968316
2021-10-08	21.50	21.82	21.30	21.62	1755181
2021-10-11	21.66	21.86	21.51	21.67	959930
2021-10-12	21.70	22.00	21.39	21.40	1396596
2021-10-13	21.40	21.49	21.02	21.45	1138242
2021-10-14	21.65	21.86	21.30	21.84	1247026
2021-10-15	22.00	22.08	21.67	21.82	3196875
2021-10-18	21.65	21.73	21.19	21.31	1438039
2021-10-19	21.46	21.71	21.37	21.50	755650
2021-10-20	21.57	21.70	21.43	21.64	1104483
2021-10-21	21.68	21.70	21.29	21.33	1333829
2021-10-22	21.40	21.55	21.22	21.40	913214
2021-10-25	21.43	21.75	21.28	21.63	837857
2021-10-26	21.67	21.89	21.55	21.66	992280
2021-10-27	21.79	21.79	21.29	21.30	918766
2021-10-28	21.41	21.78	21.36	21.76	1044460
2021-10-29	21.68	21.96	21.47	21.51	1927580
2021-11-01	21.58	22.10	21.36	21.70	2909651
2021-11-02	21.85	22.09	20.60	21.88	3527120
2021-11-03	19.61	20.30	19.19	19.24	5756081
2021-11-04	19.20	19.50	18.72	18.93	2812596
2021-11-05	18.96	19.45	18.79	19.36	1852547
2021-11-08	19.32	19.33	18.62	18.76	1677430
2021-11-09	18.63	18.79	18.30	18.44	1599613
2021-11-10	18.41	18.74	18.26	18.34	1394770
2021-11-11	18.30	18.41	17.83	17.84	2057388
2021-11-12	17.95	18.21	17.70	18.10	3288711
2021-11-15	18.10	18.29	17.94	18.07	1500362
2021-11-16	17.95	18.10	17.59	17.93	1795748
2021-11-17	17.95	18.02	17.76	17.88	1240138
2021-11-18	17.79	17.83	17.35	17.49	1217908
2021-11-19	17.57	18.06	17.48	18.03	2393856
2021-11-22	17.93	18.03	17.19	17.22	1978685
2021-11-23	17.25	17.56	17.08	17.40	1615040
2021-11-24	17.25	17.52	17.21	17.48	1432488
2021-11-26	17.34	17.47	16.99	17.06	1382887
2021-11-29	17.20	17.34	16.88	16.91	1617347
2021-11-30	16.82	16.99	16.41	16.79	2445277
2021-12-01	16.86	17.14	16.39	16.40	1935786
2021-12-02	16.31	16.72	16.21	16.48	1339117
2021-12-03	16.62	16.67	15.74	15.84	2503907
2021-12-06	15.85	16.28	15.50	16.18	2860508
2021-12-07	16.30	16.77	16.30	16.57	1952991
2021-12-08	16.71	16.96	16.48	16.87	1280916
2021-12-09	16.72	16.95	16.53	16.57	1524487
2021-12-10	16.56	17.00	16.54	16.65	1789305
2021-12-13	16.65	17.05	16.33	17.00	1426443
2021-12-14	16.96	17.39	16.92	17.00	2034239
2021-12-15	16.90	17.88	16.90	17.86	1966871
2021-12-16	17.84	18.09	17.61	17.63	1574469
2021-12-17	17.63	18.30	17.59	18.20	6268179
2021-12-20	18.17	18.79	17.97	18.68	2613389
2021-12-21	18.70	18.95	18.44	18.93	1741104
2021-12-22	18.90	19.10	18.67	19.10	1078152
2021-12-23	19.18	19.58	19.16	19.28	1581035
2021-12-27	19.30	19.31	18.77	19.02	1417812
2021-12-28	18.95	19.35	18.82	18.84	1047485
2021-12-29	18.82	19.09	18.78	18.99	942325
2021-12-30	19.01	19.08	18.56	18.63	1121641
2021-12-31	18.66	18.79	18.25	18.28	1496394
2022-01-03	18.23	19.19	18.12	19.18	2103882
2022-01-04	19.14	19.38	18.59	18.75	1511615
2022-01-05	18.67	18.95	17.99	18.03	2727689
2022-01-06	18.12	18.35	17.92	18.29	2410085
2022-01-07	18.46	19.03	18.36	18.74	1857762
2022-01-10	17.84	18.32	17.17	18.27	3581043
2022-01-11	18.42	18.67	18.15	18.27	1417494
2022-01-12	18.19	18.19	17.71	17.96	2019739
2022-01-13	18.01	18.19	17.68	17.77	1425199
2022-01-14	17.73	18.12	17.53	18.12	1707535
2022-01-18	18.24	18.24	17.35	17.38	2610005
2022-01-19	17.54	17.60	17.07	17.08	1547234
2022-01-20	17.22	17.50	17.01	17.03	1676834
2022-01-21	17.01	17.55	16.86	17.32	3656446
2022-01-24	17.11	18.61	17.10	18.52	3470186
2022-01-25	18.38	18.57	17.55	18.21	3187536
2022-01-26	18.14	18.57	17.85	17.92	2170727
2022-01-27	17.94	18.11	17.37	17.42	1497400
2022-01-28	17.49	17.78	17.01	17.77	2428501
2022-01-31	17.72	18.12	17.54	18.10	1824820
2022-02-01	18.20	18.49	18.07	18.42	1720718
2022-02-02	18.44	18.50	17.78	17.92	2300166
2022-02-03	17.85	18.11	17.76	17.95	1342017
2022-02-04	17.98	19.18	17.98	18.79	3182938
2022-02-07	18.77	19.30	18.71	19.10	1913035
2022-02-08	19.02	19.14	18.76	18.98	1324964
2022-02-09	18.74	19.53	18.74	19.38	2544915
2022-02-10	19.09	19.45	18.73	18.93	1564079
2022-02-11	18.99	19.32	18.73	18.75	1507836
2022-02-14	18.70	18.91	18.47	18.59	2303679
2022-02-15	18.75	19.38	18.66	19.18	2342587
2022-02-16	19.04	19.35	18.91	19.08	2170084
2022-02-17	19.00	19.17	18.30	18.34	2020603
2022-02-18	18.87	19.97	18.81	19.56	4879149
2022-02-22	19.42	19.78	19.34	19.60	3231503
2022-02-23	19.77	19.97	19.20	19.42	4509219
2022-02-24	19.02	20.13	18.75	20.10	3437657
2022-02-25	19.90	20.21	19.42	20.18	3112622
2022-02-28	20.06	20.99	19.96	20.53	2924336
2022-03-01	20.42	21.18	20.39	20.89	2094274
2022-03-02	20.91	21.23	20.68	20.98	2143391
2022-03-03	21.05	21.24	20.80	21.06	1841659
2022-03-04	21.12	21.19	20.55	20.70	2290992
2022-03-07	20.50	20.88	20.47	20.70	1876854
2022-03-08	20.55	20.87	20.40	20.43	1777742
2022-03-09	20.51	20.97	20.45	20.86	1540846
2022-03-10	20.74	21.38	20.57	21.33	1698785
2022-03-11	21.30	21.49	20.82	20.99	1278164
2022-03-14	20.99	21.25	20.38	20.59	1901507
2022-03-15	20.13	20.55	19.75	20.30	1980169
2022-03-16	20.38	20.68	20.22	20.65	2148665
2022-03-17	20.59	20.91	20.31	20.75	2261915
2022-03-18	20.59	21.47	20.59	21.39	5089455
2022-03-21	21.48	21.76	20.98	21.25	1748569
2022-03-22	21.29	21.74	21.16	21.62	1384320
2022-03-23	21.62	21.93	21.28	21.30	1364369
2022-03-24	21.47	21.72	21.41	21.53	1803761
2022-03-25	21.56	21.89	21.49	21.88	1315379
2022-03-28	21.81	22.00	21.64	21.75	1381541
2022-03-29	21.84	22.08	21.66	21.99	1601526
2022-03-30	22.00	22.65	21.97	22.44	2101517
2022-03-31	22.44	22.87	22.32	22.67	2349241
2022-04-01	22.83	23.16	22.69	22.89	1680879
2022-04-04	22.95	23.34	22.84	23.16	1256113
2022-04-05	23.07	23.40	22.86	22.90	2367155
2022-04-06	22.81	23.26	22.70	23.08	1457893
2022-04-07	22.97	23.18	22.74	22.93	1233188
2022-04-08	22.82	23.27	22.79	23.02	1949637
2022-04-11	22.90	22.90	22.33	22.39	2186445
2022-04-12	22.57	22.78	22.21	22.37	1877080
2022-04-13	22.61	23.05	22.51	22.99	2113340
2022-04-14	23.00	23.29	22.92	23.09	2232994
2022-04-18	23.04	23.12	22.62	22.85	1462618
2022-04-19	22.87	23.12	22.61	22.76	1257972
2022-04-20	22.86	23.04	22.44	22.99	1729018
2022-04-21	23.01	23.26	22.51	22.56	1210503
2022-04-22	22.42	22.78	22.24	22.42	1140605
2022-04-25	22.36	22.88	22.17	22.84	1829626
2022-04-26	22.74	22.84	22.14	22.25	1472668
2022-04-27	22.48	22.88	22.30	22.60	1763724
2022-04-28	22.65	22.82	22.11	22.77	1593153
2022-04-29	22.75	23.13	22.32	22.34	2670566
2022-05-02	22.21	22.68	22.01	22.66	3175226
2022-05-03	22.68	23.03	22.53	22.58	1494691
2022-05-04	22.63	22.90	22.10	22.83	2281699
2022-05-05	22.90	22.92	22.10	22.29	1660925
2022-05-06	21.97	22.08	21.19	21.49	2451751
2022-05-09	21.28	21.28	19.21	19.34	4593649
2022-05-10	20.00	20.15	19.62	19.77	5108154
2022-05-11	19.21	20.61	19.01	19.84	3558346
2022-05-12	19.66	20.01	19.39	19.80	3701542
2022-05-13	20.00	20.20	19.87	20.08	2300110
2022-05-16	20.00	20.50	19.93	20.26	1620050
2022-05-17	20.44	20.75	20.15	20.69	2760356
2022-05-18	20.46	20.73	19.45	19.49	4493826
2022-05-19	19.41	19.48	16.37	17.44	15704633
2022-05-20	17.56	17.80	17.17	17.76	4517700
2022-05-23	18.01	18.59	17.67	17.75	2709172
2022-05-24	17.61	17.83	17.49	17.70	2676599
2022-05-25	17.71	17.92	17.53	17.81	5438262
2022-05-26	17.78	18.59	17.70	18.19	3087427
2022-05-27	18.22	18.52	18.00	18.40	2026362
2022-05-31	18.36	18.46	18.04	18.33	2654089
2022-06-01	18.23	18.69	18.01	18.47	2796414
2022-06-02	18.29	18.75	18.00	18.74	2137865
2022-06-03	18.63	19.07	18.62	19.04	1789076
2022-06-06	19.18	19.26	18.63	18.78	1543271
2022-06-07	19.00	19.50	18.71	19.47	2569033
2022-06-08	19.44	19.52	19.16	19.22	1181252
2022-06-09	19.16	19.26	18.86	18.88	1729082
2022-06-10	18.38	18.78	18.04	18.14	1944526
2022-06-13	17.77	18.03	17.50	17.63	3905806
2022-06-14	17.79	17.80	17.37	17.67	1411197
2022-06-15	17.71	18.13	17.61	17.94	4681879
2022-06-16	17.63	17.81	17.42	17.57	1656737
2022-06-17	17.71	18.71	17.58	18.56	8979246
2022-06-21	18.71	19.51	18.52	19.35	2960189
2022-06-22	19.28	20.34	19.28	20.19	2802644
2022-06-23	20.24	21.36	20.20	21.33	2434432
2022-06-24	21.73	22.45	21.56	22.22	4099941
2022-06-27	22.13	22.39	21.81	22.22	2148288
2022-06-28	22.27	22.28	20.56	20.94	3040547
2022-06-29	21.00	21.11	20.67	20.79	3294283
2022-06-30	20.70	21.04	20.48	20.82	2569809
2022-07-01	20.78	21.68	20.72	21.57	2060857
2022-07-05	21.47	22.35	21.30	22.27	2886110
2022-07-06	22.28	22.47	21.20	21.53	3466559
2022-07-07	21.54	22.00	21.46	21.71	2060725
2022-07-08	21.50	22.06	21.43	22.01	1878170
2022-07-11	21.87	21.87	20.44	20.63	2707849
2022-07-12	20.74	21.27	20.45	21.07	3086488
2022-07-13	20.73	21.84	20.61	21.63	1927847
2022-07-14	21.58	21.58	21.09	21.35	1545761
2022-07-15	21.43	21.44	21.02	21.34	1632488
2022-07-18	21.32	22.11	21.25	21.57	2680431
2022-07-19	21.74	21.93	21.50	21.84	1399910
2022-07-20	21.80	22.15	21.69	21.96	1892305
2022-07-21	21.85	21.87	21.28	21.38	1741831
2022-07-22	21.48	21.48	20.75	20.86	1339061
2022-07-25	20.94	21.06	20.66	21.01	2698488
2022-07-26	21.27	21.70	21.11	21.33	1239160
2022-07-27	21.29	21.43	20.98	21.29	1418990
2022-07-28	21.34	21.34	20.31	20.73	1423499
2022-07-29	21.50	21.50	20.65	20.92	2132410
2022-08-01	20.95	21.11	20.76	20.96	1542789
2022-08-02	20.92	21.56	20.80	21.49	1664135
2022-08-03	21.69	21.98	21.38	21.40	1462915
2022-08-04	21.33	21.57	21.21	21.44	1270215
2022-08-05	21.35	21.74	21.00	21.52	2545033
2022-08-08	21.75	22.04	21.20	21.55	2235720
2022-08-09	21.71	21.73	20.97	21.06	5379458
2022-08-10	21.72	21.87	19.17	19.50	5388670
2022-08-11	19.53	19.88	19.09	19.23	4020055
2022-08-12	19.20	19.73	19.06	19.48	2994742
2022-08-15	19.28	19.65	19.28	19.40	1599509
2022-08-16	19.36	19.67	19.29	19.51	1225709
2022-08-17	19.43	19.54	19.13	19.31	1174528
2022-08-18	19.26	19.26	18.91	19.22	1140599
2022-08-19	19.15	19.45	19.09	19.33	1401877
2022-08-22	19.39	19.39	19.07	19.15	1982853
2022-08-23	19.14	19.28	18.85	19.11	1492978
2022-08-24	19.10	19.32	18.99	19.01	1405096
2022-08-25	19.05	19.10	18.52	18.81	1653644
2022-08-26	18.67	18.67	18.16	18.23	2234281
2022-08-29	18.05	18.26	17.89	18.00	2021003
2022-08-30	17.98	18.06	17.75	17.87	2093265
2022-08-31	18.02	18.12	17.68	17.74	2161801
2022-09-01	17.73	18.28	17.66	18.22	1849780
2022-09-02	18.25	18.36	17.80	17.91	1492694
2022-09-06	17.92	17.92	17.34	17.37	1958618
2022-09-07	17.40	17.94	17.37	17.78	1848097
2022-09-08	17.69	17.99	17.62	17.81	1348619
2022-09-09	17.88	18.05	17.66	17.90	1737808
2022-09-12	17.93	18.07	17.66	17.97	1722037
2022-09-13	17.78	17.96	17.10	17.14	2092165
2022-09-14	17.18	17.42	17.03	17.18	1582959
2022-09-15	17.11	17.41	17.02	17.13	2556609
2022-09-16	16.91	17.21	16.78	17.15	4635317
2022-09-19	17.09	17.09	16.82	16.92	1752386
2022-09-20	16.82	16.94	16.61	16.90	2137739
2022-09-21	16.95	17.11	16.50	16.50	1686120
2022-09-22	16.42	16.66	16.19	16.57	2228242
2022-09-23	16.37	16.43	15.99	16.28	1805874
2022-09-26	16.29	16.45	15.87	15.89	1527688
2022-09-27	15.99	16.23	15.68	15.90	2395261
2022-09-28	16.10	16.35	16.02	16.19	2553863
2022-09-29	16.16	16.17	15.69	15.84	2047754
2022-09-30	15.85	16.17	15.65	15.68	2950425
2022-10-03	15.90	16.47	15.68	16.35	3055156
2022-10-04	16.55	16.77	16.24	16.41	3224808
2022-10-05	16.20	16.34	15.93	15.98	2857074
2022-10-06	15.87	15.91	15.48	15.60	3997902
2022-10-07	15.55	15.71	15.25	15.40	3829699
2022-10-10	15.43	15.56	14.91	14.96	4000326
2022-10-11	15.04	15.70	14.87	15.51	4306424
2022-10-12	15.57	15.65	15.19	15.32	4618315
2022-10-13	15.15	15.79	15.09	15.66	4374272
2022-10-14	15.90	16.06	15.64	15.65	1667934
2022-10-17	15.82	16.38	15.76	16.33	2696977
2022-10-18	16.62	16.91	16.44	16.53	2624594
2022-10-19	16.34	16.57	16.16	16.25	1984613
2022-10-20	16.31	16.44	16.05	16.13	1358899
2022-10-21	16.15	16.50	16.06	16.45	2922665
2022-10-24	16.50	16.70	16.32	16.32	1263848
2022-10-25	16.29	16.87	16.28	16.67	2068016
2022-10-26	16.64	16.83	16.27	16.34	2310660
2022-10-27	16.40	16.54	16.24	16.32	2084820
2022-10-28	16.44	16.66	16.20	16.63	2345610
2022-10-31	16.49	16.74	16.29	16.58	2456042
2022-11-01	16.97	17.22	16.77	16.80	2521114
2022-11-02	16.70	17.34	16.32	17.01	2729767
2022-11-03	16.83	16.94	16.22	16.24	3223113
2022-11-04	16.30	16.62	16.08	16.46	2577763
2022-11-07	16.47	16.70	16.26	16.35	1859701
2022-11-08	16.44	16.79	16.32	16.56	1939058
2022-11-09	16.50	16.66	16.37	16.39	1739727
2022-11-10	16.81	16.99	16.56	16.91	2507864
2022-11-11	16.80	16.90	16.47	16.80	2077444
2022-11-14	16.81	17.11	16.70	16.71	1865739
2022-11-15	16.99	17.18	16.76	16.80	2075367
2022-11-16	16.93	16.97	16.64	16.85	1831020
2022-11-17	16.72	16.99	16.71	16.92	1563422
2022-11-18	17.04	17.07	16.67	16.91	1521029
2022-11-21	16.94	17.01	16.80	16.82	1092848
2022-11-22	16.80	17.13	16.72	17.12	1535178
2022-11-23	17.16	17.40	16.85	16.86	986165
2022-11-25	16.80	16.96	16.78	16.94	485040
2022-11-28	16.88	16.97	16.69	16.79	1764503
2022-11-29	16.68	16.77	16.38	16.44	1501277
2022-11-30	16.53	17.10	16.53	17.08	2331122
2022-12-01	17.11	17.23	16.85	17.04	1824151
2022-12-02	16.92	17.51	16.85	17.39	1719228
2022-12-05	17.40	17.48	16.97	17.22	1645873
2022-12-06	17.32	17.67	16.54	16.67	1348729
2022-12-07	16.66	16.77	16.16	16.35	1848261
2022-12-08	16.35	16.61	16.08	16.52	1334777
2022-12-09	16.38	16.42	15.69	15.77	2574751
2022-12-12	15.70	16.11	15.66	16.08	2975169
2022-12-13	16.32	16.47	16.02	16.05	2221282
2022-12-14	15.96	16.23	15.87	16.19	1945809
2022-12-15	16.08	16.14	15.71	15.80	2052206
2022-12-16	15.73	15.99	15.56	15.94	7305539
2022-12-19	15.98	16.06	15.32	15.44	2683180
2022-12-20	15.39	15.77	15.39	15.69	1606162
2022-12-21	15.73	15.91	15.62	15.76	1739851
2022-12-22	15.70	15.92	15.57	15.89	1661044
2022-12-23	15.88	16.02	15.71	15.83	1558334
2022-12-27	15.80	15.84	15.48	15.48	1384363
2022-12-28	15.49	15.70	15.41	15.41	1159958
2022-12-29	15.48	15.78	15.36	15.66	1798402
2022-12-30	15.61	16.07	15.58	16.04	2208343
2023-01-03	16.03	16.40	16.03	16.30	2373368
2023-01-04	16.41	17.07	16.40	17.03	2538833
2023-01-05	16.92	17.00	16.46	16.59	3166621
2023-01-06	16.69	17.65	16.66	17.27	2632194
2023-01-09	17.23	17.34	16.54	16.85	4140658
2023-01-10	16.82	17.18	16.79	17.17	2444200
2023-01-11	17.09	17.09	16.63	16.79	1990022
2023-01-12	16.71	16.72	16.40	16.69	2900619
2023-01-13	16.60	16.86	16.16	16.43	2452327
2023-01-17	16.41	16.50	16.21	16.32	2025571
2023-01-18	16.33	16.53	16.29	16.30	2550888
2023-01-19	16.32	16.61	16.31	16.53	2951456
2023-01-20	16.64	16.85	16.36	16.73	7944546
2023-01-23	16.71	17.03	16.56	17.02	5461887
2023-01-24	17.03	17.60	17.00	17.36	3674071
2023-01-25	17.28	17.37	17.00	17.33	2576070
2023-01-26	17.64	17.80	17.46	17.71	2081706
2023-01-27	17.70	17.80	17.47	17.47	1597903
2023-01-30	17.41	17.52	17.34	17.39	2204488
2023-01-31	17.34	17.65	17.34	17.62	2538158
2023-02-01	17.53	17.68	17.09	17.56	3302576
2023-02-02	17.62	17.78	17.41	17.61	1974351
2023-02-03	17.58	17.74	17.48	17.55	1880593
2023-02-06	17.47	17.50	17.27	17.27	1575028
2023-02-07	17.16	17.35	17.00	17.29	2541862
2023-02-08	17.00	17.93	16.99	17.76	3424863
2023-02-09	17.75	18.05	17.43	17.58	3065280
2023-02-10	17.58	17.69	17.43	17.55	2828154
2023-02-13	17.43	17.72	17.13	17.69	1812895
2023-02-14	17.77	18.16	17.65	18.08	3731894
2023-02-15	18.00	18.13	17.59	17.77	2677435
2023-02-16	17.67	17.80	17.47	17.51	1890659
2023-02-17	17.48	17.64	17.35	17.49	3239759
2023-02-21	17.45	17.55	17.39	17.45	5684762
2023-02-22	17.34	17.47	17.21	17.37	4382678
2023-02-23	17.41	17.66	17.37	17.43	2067730
2023-02-24	17.38	17.43	17.12	17.13	1786050
2023-02-27	17.23	17.50	17.16	17.45	3059826
2023-02-28	17.33	17.62	17.06	17.08	2603244
2023-03-01	17.08	17.48	16.95	17.47	6198278
2023-03-02	17.38	17.42	17.16	17.18	4026131
2023-03-03	17.24	17.25	16.51	17.15	4995223
2023-03-06	17.05	17.08	16.46	16.47	2005168
2023-03-07	16.54	16.79	16.44	16.48	2448828
2023-03-08	16.34	16.47	16.15	16.36	2274450
2023-03-09	16.65	16.75	16.44	16.67	4175682
2023-03-10	16.59	16.72	16.35	16.68	5563562
2023-03-13	16.69	17.02	16.59	16.81	4425578
2023-03-14	16.84	17.50	16.84	17.47	3689246
2023-03-15	17.37	17.87	17.26	17.80	3553012
2023-03-16	17.80	17.80	17.38	17.69	3654859
2023-03-17	17.66	17.75	17.44	17.55	5254598
2023-03-20	18.12	18.70	18.03	18.33	4154313
2023-03-21	18.47	18.80	18.30	18.57	4449067
2023-03-22	18.64	18.73	18.29	18.31	3500178
2023-03-23	18.42	18.52	18.11	18.33	2871892
2023-03-24	18.27	18.52	17.90	18.48	8617582
2023-03-27	18.51	18.79	18.46	18.66	2596557
2023-03-28	18.58	18.80	18.51	18.77	1814164
2023-03-29	18.77	19.24	18.77	19.19	3024739
2023-03-30	19.17	19.21	18.81	18.83	2840500
2023-03-31	18.95	19.49	18.88	19.41	3287110
2023-04-03	19.35	19.65	19.27	19.48	2289527
2023-04-04	19.48	19.58	19.31	19.55	1811349
2023-04-05	19.60	20.07	19.56	19.89	3412715
2023-04-06	19.85	20.56	19.76	20.48	3975490
2023-04-10	20.45	20.48	19.89	20.11	3190801
2023-04-11	20.11	20.32	20.04	20.08	3234655
2023-04-12	20.20	20.20	19.46	19.49	2248385
2023-04-13	19.48	19.92	19.45	19.64	2486336
2023-04-14	19.58	19.69	19.39	19.46	1657169
2023-04-17	19.50	19.82	19.44	19.75	3255816
2023-04-18	19.72	19.72	19.03	19.14	1945955
2023-04-19	19.13	19.29	19.10	19.16	1266924
2023-04-20	19.06	19.07	18.83	18.91	1586114
2023-04-21	18.98	19.03	18.83	19.01	2489763
2023-04-24	18.99	19.03	18.76	18.80	1388141
2023-04-25	18.77	18.90	18.50	18.85	2101441
2023-04-26	18.71	18.79	18.29	18.45	4587760
2023-04-27	18.42	18.42	18.09	18.17	2318744
2023-04-28	18.10	18.53	18.08	18.30	3262844
2023-05-01	18.30	18.91	18.21	18.83	2599324
2023-05-02	18.74	18.99	18.66	18.83	2864985
2023-05-03	18.86	19.42	18.76	19.21	2962850
2023-05-04	19.26	19.70	19.22	19.48	2575631
2023-05-05	19.49	19.62	19.18	19.48	1909403
2023-05-08	19.40	19.40	19.00	19.03	2085938
2023-05-09	18.94	19.32	18.89	19.23	2393042
2023-05-10	19.23	19.57	18.52	19.38	4481262
2023-05-11	19.29	19.45	19.15	19.35	2491970
2023-05-12	19.39	19.41	19.10	19.18	1698891
2023-05-15	19.20	19.62	19.19	19.50	2125241
2023-05-16	19.23	19.47	19.12	19.13	2038763
2023-05-17	19.14	19.35	18.89	19.25	1959911
2023-05-18	19.22	19.76	19.13	19.73	2413229
2023-05-19	19.83	19.96	19.76	19.79	1829708
2023-05-22	19.87	20.11	19.73	19.77	2000803
2023-05-23	19.76	19.79	19.30	19.33	2580856
2023-05-24	19.32	19.61	19.21	19.33	2738286
2023-05-25	19.30	19.30	18.75	19.03	2220578
2023-05-26	19.02	19.30	18.97	19.13	1595240
2023-05-30	19.00	19.24	18.95	19.01	1698529
2023-05-31	19.06	19.38	18.99	19.28	3431214
2023-06-01	19.35	19.59	19.23	19.39	1702833
2023-06-02	19.46	19.52	19.11	19.19	1687596
2023-06-05	19.01	19.58	18.96	19.48	2168554
2023-06-06	19.50	19.54	19.26	19.52	2115230
2023-06-07	19.47	19.54	19.10	19.27	2440330
2023-06-08	19.27	19.60	19.22	19.35	1525096
2023-06-09	19.30	19.44	19.18	19.20	4554928
2023-06-12	19.29	19.33	18.99	19.09	3076659
2023-06-13	19.10	19.27	18.95	19.20	3941836
2023-06-14	19.21	19.23	18.64	18.78	3869052
2023-06-15	18.81	19.14	18.77	19.10	3288837
2023-06-16	19.15	19.23	19.03	19.09	6813567
2023-06-20	19.10	19.12	18.77	18.94	4562993
2023-06-21	18.95	19.04	18.80	19.01	2932959
2023-06-22	19.02	20.02	18.99	19.88	3771866
2023-06-23	19.91	20.00	19.72	19.86	3925488
2023-06-26	19.83	19.83	19.44	19.46	2065746
2023-06-27	19.47	19.57	19.11	19.13	2456830
2023-06-28	19.16	19.19	18.92	18.99	1894337
2023-06-29	18.91	19.19	18.88	18.96	1868720
2023-06-30	19.00	19.21	18.94	19.11	1726490
2023-07-03	19.05	19.25	19.03	19.13	1018085
2023-07-05	19.07	19.20	18.99	19.04	1993658
2023-07-06	19.01	19.42	18.98	19.33	3013998
2023-07-07	19.42	19.56	19.17	19.31	1404977
2023-07-10	19.30	19.48	19.01	19.07	1851249
2023-07-11	18.98	19.22	18.95	19.20	1540794
2023-07-12	19.22	19.45	19.09	19.37	1145025
2023-07-13	19.38	19.54	19.23	19.35	1265742
2023-07-14	19.34	19.51	19.32	19.39	1505354
2023-07-17	19.39	19.57	19.19	19.19	1736308
2023-07-18	19.19	19.66	19.16	19.30	2548713
2023-07-19	19.31	19.60	19.31	19.54	2027504
2023-07-20	19.64	19.88	19.63	19.87	3623086
2023-07-21	19.98	20.04	19.68	19.69	1663781
2023-07-24	19.76	20.19	19.76	19.89	3232074
2023-07-25	19.79	20.00	19.71	19.77	1423414
2023-07-26	19.76	19.95	19.59	19.82	2025900
2023-07-27	19.87	19.96	19.57	19.60	2154183
2023-07-28	19.66	19.89	19.65	19.85	1780256
2023-07-31	19.84	19.88	19.51	19.71	2410133
2023-08-01	19.74	19.79	19.55	19.63	1938437
2023-08-02	20.00	20.74	19.88	20.34	4962255
2023-08-03	20.45	20.79	20.22	20.76	2883637
2023-08-04	20.68	20.70	20.22	20.27	3667223
2023-08-07	20.30	20.47	20.17	20.25	1864594
2023-08-08	20.18	20.57	20.02	20.50	4886305
2023-08-09	20.48	20.82	20.44	20.62	2463654
2023-08-10	20.70	21.17	20.66	21.15	2569470
2023-08-11	21.18	21.59	21.18	21.52	2526180
2023-08-14	21.50	21.76	21.44	21.51	2512662
2023-08-15	21.59	21.62	21.47	21.56	1427661
2023-08-16	21.55	21.63	21.27	21.32	1716706
2023-08-17	21.35	21.42	20.99	21.00	1713374
2023-08-18	20.85	21.17	20.84	21.10	2067091
2023-08-21	21.16	21.44	21.05	21.37	2344056
2023-08-22	21.45	21.59	21.38	21.48	1944239
2023-08-23	21.54	21.79	21.54	21.75	1711997
2023-08-24	22.00	22.15	21.74	21.75	2101461
2023-08-25	21.76	22.11	21.74	21.99	2294974
2023-08-28	21.99	22.30	21.99	22.18	2302620
2023-08-29	22.15	22.45	22.15	22.40	2441415
2023-08-30	22.40	22.64	22.35	22.50	2439371
2023-08-31	22.49	22.57	22.30	22.39	1904695
2023-09-01	22.56	22.80	22.51	22.74	1495882
2023-09-05	22.64	22.74	22.27	22.27	2026565
2023-09-06	22.35	22.35	22.02	22.22	1583009
2023-09-07	22.28	22.36	22.01	22.02	1897335
2023-09-08	22.13	22.23	22.03	22.11	1432921
2023-09-11	21.99	21.99	21.99	21.99	223619
2023-09-12	22.08	22.23	21.91	22.09	1712560
2023-09-13	22.05	22.27	22.02	22.16	1888247
2023-09-14	22.21	22.40	22.15	22.27	1803300
2023-09-15	22.26	22.27	21.59	21.81	6554174
2023-09-18	21.84	21.90	21.31	21.35	3511554
2023-09-19	21.36	21.55	21.30	21.42	1819969
2023-09-20	21.44	21.63	21.30	21.51	1379648
2023-09-21	21.50	21.80	21.46	21.58	1964594
2023-09-22	21.60	21.75	21.44	21.48	2242902
2023-09-25	21.62	21.99	21.49	21.83	1782307
2023-09-26	21.84	22.12	21.74	21.75	1509007
2023-09-27	21.81	22.19	21.79	22.19	2119854
2023-09-28	22.19	22.51	22.09	22.39	3821728
2023-09-29	22.35	22.42	21.80	21.85	2135471
2023-10-02	21.98	22.32	21.81	22.22	2101308
2023-10-03	22.19	22.24	21.76	21.88	1430959
2023-10-04	21.85	21.86	21.63	21.76	2826774
2023-10-05	21.76	22.25	21.76	22.14	1567125
2023-10-06	22.05	22.35	22.03	22.22	1679899
2023-10-09	21.98	22.03	21.10	21.49	2323322
2023-10-10	21.53	21.78	21.49	21.61	1519080
2023-10-11	21.54	21.72	21.40	21.50	1642111
2023-10-12	21.57	21.57	21.12	21.24	2349477
2023-10-13	21.21	21.36	21.05	21.36	2123882
2023-10-16	21.38	21.66	21.22	21.57	2224039
2023-10-17	21.54	21.90	21.48	21.78	2109525
2023-10-18	21.78	21.78	21.33	21.35	1628150
2023-10-19	21.26	21.26	20.45	20.83	2161534
2023-10-20	20.88	21.20	20.85	21.11	2690801
2023-10-23	21.12	21.12	18.64	19.25	7201810
2023-10-24	19.29	19.84	19.29	19.61	3557805
2023-10-25	19.46	19.96	19.12	19.88	2885231
2023-10-26	19.91	22.28	19.78	20.99	6488778
2023-10-27	20.96	21.01	20.05	20.20	2307828
2023-10-30	20.24	20.47	20.19	20.24	1725847
2023-10-31	20.26	20.60	20.03	20.59	1839568
2023-11-01	20.64	21.09	20.63	21.02	2757501
2023-11-02	20.47	20.71	19.24	20.13	3788332
2023-11-03	20.29	21.27	20.24	21.00	2507066
2023-11-06	21.01	21.24	20.71	20.84	2091458
2023-11-07	20.91	21.29	20.91	21.11	1850703
2023-11-08	21.17	21.20	20.68	20.74	1749702
2023-11-09	20.84	21.06	20.56	21.02	1995873
2023-11-10	21.00	21.07	20.65	21.00	1762544
2023-11-13	20.88	21.14	20.77	20.94	1660744
2023-11-14	21.02	21.63	21.02	21.37	2502918
2023-11-15	21.32	21.54	21.22	21.23	1775680
2023-11-16	21.17	21.29	20.78	20.98	2071646
2023-11-17	21.04	21.30	21.04	21.13	2000205
2023-11-20	21.15	21.27	20.89	20.93	1940224
2023-11-21	20.79	21.45	20.79	21.22	1771449
2023-11-22	21.37	21.61	21.29	21.50	1313736
2023-11-24	21.59	21.75	21.56	21.68	934276
2023-11-27	21.60	21.70	21.45	21.61	1744096
2023-11-28	21.55	21.55	20.97	21.05	1541417
2023-11-29	21.02	21.53	20.96	21.27	2050693
2023-11-30	21.39	22.08	21.39	21.81	3140900
2023-12-01	21.83	21.98	21.63	21.94	1854533
2023-12-04	21.84	22.44	21.81	22.43	2032287
2023-12-05	22.33	22.41	21.86	21.87	2075210
2023-12-06	21.91	22.06	21.61	21.93	1903618
2023-12-07	21.91	22.08	21.72	21.99	1534497
2023-12-08	21.97	22.15	21.81	22.00	1426362
2023-12-11	22.00	22.17	21.93	22.05	2175866
2023-12-12	22.07	22.96	22.03	22.77	2155403
2023-12-13	22.85	23.62	22.85	23.59	2568000
2023-12-14	23.56	23.70	23.01	23.31	2696096
2023-12-15	23.35	23.68	23.16	23.41	3560748
2023-12-18	23.50	23.53	23.30	23.34	1668091
2023-12-19	23.51	23.91	23.45	23.84	3443533
2023-12-20	23.76	23.85	23.18	23.22	1928869
2023-12-21	23.41	23.61	23.24	23.48	1548359
2023-12-22	23.60	23.99	23.60	23.94	1192869
2023-12-26	24.00	24.15	23.93	24.02	2559124
2023-12-27	24.00	24.08	23.94	24.05	1258758
2023-12-28	24.05	24.23	23.98	24.13	1427868
2023-12-29	24.10	24.15	23.96	23.99	1240495
2024-01-02	23.89	24.34	23.80	23.93	1329492
2024-01-03	23.85	23.98	23.56	23.74	2059074
2024-01-04	23.74	23.96	23.57	23.61	2217178
2024-01-05	23.50	23.50	23.10	23.24	2430336
2024-01-08	20.36	22.57	19.20	22.54	5822030
2024-01-09	22.70	23.36	22.60	23.27	3042873
2024-01-10	23.38	23.69	22.77	22.86	3050626
2024-01-11	22.68	22.78	22.36	22.41	2613233
2024-01-12	22.59	22.97	22.52	22.70	1641257
2024-01-16	22.60	22.63	22.31	22.54	1505786
2024-01-17	22.49	22.71	22.22	22.54	1706549
2024-01-18	22.47	22.47	21.96	22.27	1649823
2024-01-19	22.29	22.48	22.03	22.48	1976009
2024-01-22	22.50	22.79	22.37	22.64	2701266
2024-01-23	22.60	22.70	22.30	22.61	1375159
2024-01-24	22.61	22.70	22.06	22.11	2892461
2024-01-25	22.14	22.45	21.85	22.09	3017609
2024-01-26	22.30	22.37	22.04	22.12	1159511
2024-01-29	21.89	22.02	21.82	21.89	1473184
2024-01-30	21.97	22.01	21.73	21.89	2816890
2024-01-31	21.93	22.05	21.74	21.76	1516773
2024-02-01	21.75	21.88	21.54	21.75	1472352
2024-02-02	21.75	21.75	21.36	21.49	1208491
2024-02-05	21.29	21.54	21.18	21.40	1183565
2024-02-06	21.36	21.90	21.36	21.83	1910831
2024-02-07	21.09	21.23	20.15	20.18	3376280
2024-02-08	20.18	20.69	20.12	20.17	3079018
2024-02-09	20.30	20.42	20.11	20.22	2423668
2024-02-12	20.24	20.45	20.02	20.39	3517579
2024-02-13	20.30	20.70	20.15	20.23	2593796
2024-02-14	20.27	20.58	20.21	20.39	2114073
2024-02-15	20.52	20.93	20.44	20.59	2436982
2024-02-16	20.56	20.84	20.38	20.48	2415312
2024-02-20	20.45	20.81	20.43	20.63	2089184
2024-02-21	20.59	20.78	20.57	20.72	1977722
2024-02-22	20.72	20.88	20.49	20.71	1808893
2024-02-23	21.29	21.78	21.14	21.53	2797521
2024-02-26	21.49	21.99	21.49	21.96	2255130
2024-02-27	21.97	22.03	21.61	21.71	2764962
2024-02-28	21.64	22.04	21.49	21.91	2586317
2024-02-29	22.08	22.25	21.87	21.90	3441553
2024-03-01	22.01	22.63	22.01	22.24	3445479
2024-03-04	22.48	22.66	22.23	22.55	2374981
2024-03-05	22.57	22.81	22.24	22.26	2457044
2024-03-06	22.33	22.54	22.31	22.38	1878971
2024-03-07	22.49	22.51	22.08	22.09	2357789
2024-03-08	22.12	22.38	22.05	22.21	1342933
2024-03-11	22.34	22.59	22.24	22.46	2164240
2024-03-12	22.42	22.71	22.32	22.69	2492894
2024-03-13	22.77	23.19	22.77	23.07	2642660
2024-03-14	23.02	23.10	22.40	22.61	2471694
2024-03-15	22.62	23.02	22.55	22.98	4872379
2024-03-18	23.14	23.42	23.06	23.17	2385578
2024-03-19	23.19	23.51	23.18	23.47	2407714
2024-03-20	23.41	23.73	23.28	23.71	2231779
2024-03-21	23.82	24.07	23.56	23.92	2685865
2024-03-22	24.02	24.05	23.77	23.78	1933633
2024-03-25	23.75	23.93	23.65	23.70	2257961
2024-03-26	23.70	23.80	23.58	23.61	1879807
2024-03-27	23.78	23.90	23.66	23.86	1615533
2024-03-28	23.93	23.98	22.70	23.73	2953471
2024-04-01	23.57	23.71	23.22	23.68	2017398
2024-04-02	23.53	23.59	23.24	23.34	2349018
2024-04-03	23.34	23.84	23.34	23.69	1782178
2024-04-04	23.85	23.96	23.38	23.49	2293515
2024-04-05	23.42	23.45	23.08	23.14	1942244
2024-04-08	23.02	23.43	22.85	23.35	1677323
2024-04-09	23.33	23.75	23.29	23.72	1294086
2024-04-10	23.57	23.80	23.38	23.68	1477262
2024-04-11	23.37	23.39	22.42	22.65	2357603
2024-04-12	22.70	23.05	22.63	22.81	1943107
2024-04-15	22.93	23.07	22.64	22.70	1783790
2024-04-16	22.60	23.08	22.53	22.82	1693751
2024-04-17	22.90	23.29	22.82	22.87	2795477
2024-04-18	23.00	23.23	22.46	22.49	2610461
2024-04-19	22.47	22.71	22.23	22.52	2329664
2024-04-22	22.61	23.06	22.59	22.87	1535573
2024-04-23	23.02	23.47	23.00	23.29	1917710
2024-04-24	23.20	23.78	23.19	23.71	1634762
2024-04-25	23.68	23.74	23.36	23.53	1429751
2024-04-26	23.50	23.76	23.36	23.70	1560811
2024-04-29	23.79	23.89	23.60	23.73	1559227
2024-04-30	23.71	23.73	23.44	23.46	2268102
2024-05-01	21.64	22.24	20.69	21.93	7471853
2024-05-02	21.99	22.20	21.51	22.12	3207625
2024-05-03	22.21	22.47	21.73	21.90	2475481
2024-05-06	22.00	22.30	21.80	21.90	2158487
2024-05-07	22.00	22.41	21.97	22.15	2595680
2024-05-08	22.23	22.23	21.57	21.59	2209905
2024-05-09	21.62	21.79	21.55	21.76	1420956
2024-05-10	21.70	21.93	21.35	21.37	1687956
2024-05-13	21.37	21.59	21.13	21.27	1988583
2024-05-14	21.28	21.38	20.78	20.99	2123263
2024-05-15	21.12	21.38	21.09	21.12	1833937
2024-05-16	21.05	21.27	20.87	21.23	2004990
2024-05-17	21.21	21.21	20.76	20.91	1548191
2024-05-20	20.99	21.21	20.87	21.06	1791287
2024-05-21	21.01	21.19	20.89	21.02	1774001
2024-05-22	20.98	21.33	20.94	21.00	1528552
2024-05-23	21.03	21.05	20.23	20.41	1795614
2024-05-24	20.48	20.70	20.43	20.57	1704028
2024-05-28	20.43	20.63	20.18	20.34	1642186
2024-05-29	20.31	20.60	20.14	20.49	1870987
2024-05-30	20.53	20.89	20.40	20.78	1996603
2024-05-31	21.37	21.73	21.18	21.69	3013019
2024-06-03	21.59	22.31	21.57	21.93	2025173
2024-06-04	21.99	22.16	21.68	21.74	1506416
2024-06-05	21.72	21.99	21.57	21.96	1384531
2024-06-06	21.87	22.24	21.74	22.18	1393084
2024-06-07	22.16	22.17	21.86	21.88	1303478
2024-06-10	21.73	22.18	21.54	22.13	1475988
2024-06-11	22.03	22.10	21.90	22.03	1350962
2024-06-12	22.14	22.21	21.84	22.06	1347016
2024-06-13	22.00	22.05	21.54	21.96	1110612
2024-06-14	21.86	21.88	21.63	21.74	1152852
2024-06-17	21.63	21.80	21.56	21.78	968291
2024-06-18	21.77	21.88	21.48	21.56	1682377
2024-06-20	21.44	21.82	21.36	21.73	1518520
2024-06-21	21.88	22.23	21.84	22.20	5752214
2024-06-24	22.21	22.55	22.19	22.32	1676023
2024-06-25	22.36	22.44	22.10	22.26	1747477
2024-06-26	22.21	22.48	22.12	22.38	1335034
2024-06-27	22.47	22.59	22.34	22.53	1569014
2024-06-28	22.55	22.58	22.33	22.47	2860606
2024-07-01	22.42	22.73	22.23	22.25	1335399
2024-07-02	22.18	22.26	22.05	22.15	917827
2024-07-03	22.16	22.22	21.82	21.96	731892
2024-07-05	21.96	22.17	21.87	22.10	630363
2024-07-08	22.16	22.40	22.04	22.09	1555070
2024-07-09	22.03	22.15	21.86	22.15	1412585
2024-07-10	22.15	22.31	21.99	22.05	1171977
2024-07-11	22.26	22.72	22.13	22.55	1267751
2024-07-12	22.60	22.75	22.38	22.40	1189764
2024-07-15	22.44	22.66	22.35	22.55	1015276
2024-07-16	22.65	22.94	22.61	22.76	1329945
2024-07-17	22.76	22.85	22.35	22.51	1608964
2024-07-18	22.45	22.69	22.36	22.56	1167574
2024-07-19	22.57	22.75	22.53	22.60	1351379
2024-07-22	22.65	22.75	22.44	22.60	1264352
2024-07-23	22.62	22.75	22.44	22.46	1102357
2024-07-24	22.39	22.55	22.20	22.35	1001469
2024-07-25	22.42	22.99	22.36	22.96	1927729
2024-07-26	23.09	23.50	22.80	23.39	1693637
2024-07-29	23.34	23.45	22.96	23.11	1500672
2024-07-30	23.16	23.39	23.00	23.27	1076378
2024-07-31	23.35	23.64	23.13	23.45	1506229
2024-08-01	23.51	24.37	23.34	24.22	2190659
2024-08-02	23.91	24.31	23.74	24.17	1996777
2024-08-05	23.50	23.87	23.26	23.52	2235571
2024-08-06	23.50	23.86	23.21	23.45	1784470
2024-08-07	25.00	27.09	24.26	26.52	7280344
2024-08-08	26.57	27.18	26.53	27.17	4147632
2024-08-09	27.10	27.53	26.85	26.97	2911983
2024-08-12	27.10	27.27	26.74	26.93	2325992
2024-08-13	26.84	27.11	26.37	26.70	2534692
2024-08-14	26.70	26.82	26.22	26.30	1829141
2024-08-15	26.36	26.52	26.04	26.31	1421300
2024-08-16	26.26	26.50	26.11	26.35	2554376
2024-08-19	26.40	27.02	26.36	26.59	2409141
2024-08-20	26.59	26.62	26.35	26.48	1310675
2024-08-21	26.50	26.89	26.19	26.33	1608246
2024-08-22	26.37	26.39	25.69	25.78	1831985
2024-08-23	25.90	26.04	25.70	25.88	1090334
2024-08-26	25.87	25.94	25.68	25.73	1332930
2024-08-27	25.75	25.76	25.39	25.73	1019666
2024-08-28	25.75	25.85	25.56	25.82	1179258
2024-08-29	25.85	26.27	25.79	26.02	1308701
2024-08-30	25.98	26.08	25.72	26.03	1923853
2024-09-03	25.87	26.39	25.77	25.83	1315473
2024-09-04	25.67	25.67	25.35	25.61	1659983
2024-09-05	25.61	25.77	25.30	25.57	1167973
2024-09-06	25.68	25.69	25.12	25.15	1355060
2024-09-09	25.15	25.61	25.12	25.51	1533169
2024-09-10	25.55	26.35	25.55	26.31	1891182
2024-09-11	26.21	26.75	26.20	26.63	1521115
2024-09-12	26.63	26.63	26.17	26.31	1178586
2024-09-13	26.34	26.50	26.19	26.46	1363437
2024-09-16	26.58	27.50	26.54	27.47	1993793
2024-09-17	27.36	27.83	27.31	27.60	2017884
2024-09-18	27.66	27.73	26.56	26.82	1707049
2024-09-19	26.90	27.10	26.65	26.83	2440642
2024-09-20	26.80	26.80	26.10	26.42	5849452
2024-09-23	26.50	26.59	26.17	26.36	1785617
2024-09-24	26.40	26.67	26.20	26.28	1293180
2024-09-25	26.25	26.40	25.99	26.06	1496590
2024-09-26	26.10	26.38	25.96	26.24	1575448
2024-09-27	26.26	26.37	25.93	25.96	1375690
2024-09-30	25.95	26.31	25.73	25.95	1275077
2024-10-01	25.98	26.40	25.87	26.30	1297655
2024-10-02	26.24	26.52	25.86	26.50	1422397
2024-10-03	26.52	26.90	26.16	26.24	1229955
2024-10-04	26.27	26.73	26.25	26.66	979667
2024-10-07	26.66	26.66	26.27	26.31	739485
2024-10-08	26.34	26.35	25.37	25.39	1634228
2024-10-09	25.37	25.75	25.25	25.43	1347115
2024-10-10	25.32	25.73	25.17	25.71	1722126
2024-10-11	25.76	26.36	25.76	26.23	1106604
2024-10-14	26.23	26.37	26.11	26.24	824662
2024-10-15	26.30	28.99	26.06	28.50	8475538
2024-10-16	28.70	29.60	28.31	29.35	3320595
2024-10-17	29.51	29.75	28.88	29.06	3124602
2024-10-18	29.06	29.13	28.54	28.90	2461086
2024-10-21	28.95	29.09	28.39	28.66	2059740
2024-10-22	28.59	29.03	28.38	28.83	1709209
2024-10-23	28.81	28.81	28.29	28.32	1387265
2024-10-24	28.34	28.79	28.00	28.11	1173780
2024-10-25	28.34	28.34	27.86	27.87	1015574
2024-10-28	28.17	28.57	28.05	28.50	2049051
2024-10-29	28.48	28.98	28.30	28.73	2807748
2024-10-30	31.40	33.32	31.18	32.44	6738079
2024-10-31	32.40	33.60	32.30	33.20	4422014
2024-11-01	33.44	34.45	33.34	34.12	4537149
2024-11-04	34.12	34.65	33.76	34.29	2604449
2024-11-05	34.08	35.15	34.08	34.77	2754905
2024-11-06	35.30	35.84	34.97	35.51	2519706
2024-11-07	35.38	36.17	35.26	35.80	1764848
2024-11-08	35.90	36.60	35.85	36.25	2227542
2024-11-11	36.32	36.48	36.11	36.19	1914733
2024-11-12	36.34	36.49	35.81	35.85	1667001
2024-11-13	36.02	36.37	35.10	35.19	2011034
2024-11-14	35.19	35.52	34.98	35.05	2980607
2024-11-15	34.98	35.14	34.06	34.45	2867787
2024-11-18	34.15	34.63	34.06	34.52	1803101
2024-11-19	34.20	34.59	33.82	34.41	2207829
2024-11-20	34.57	34.81	34.25	34.65	1787943
2024-11-21	34.75	35.00	34.40	34.83	1414305
2024-11-22	34.83	35.69	34.76	35.61	1763901
2024-11-25	35.80	36.72	35.80	36.38	2324093
2024-11-26	36.37	36.48	35.80	36.45	1308122
2024-11-27	36.45	36.73	35.57	35.93	1781174
2024-11-29	36.13	36.97	36.13	36.46	1691874
2024-12-02	36.43	36.44	35.52	35.59	2048398
2024-12-03	35.37	35.62	35.09	35.26	2053861
2024-12-04	35.27	35.83	35.08	35.77	1663151
2024-12-05	35.72	36.22	35.60	36.04	1646886
2024-12-06	36.15	36.15	35.69	35.82	1357790
2024-12-09	35.84	35.96	34.95	35.17	1741095
2024-12-10	35.17	35.50	35.02	35.23	1622789
2024-12-11	35.33	35.55	35.10	35.42	1400246
2024-12-12	35.36	35.58	35.15	35.18	1219854
2024-12-13	35.13	35.14	34.58	35.03	1498291
2024-12-16	35.00	36.22	34.94	36.07	2329401
2024-12-17	35.34	35.66	34.30	34.69	2235197
2024-12-18	34.82	35.32	33.58	33.66	2639962
2024-12-19	33.39	34.16	33.20	33.68	2836423
2024-12-20	33.30	33.68	33.11	33.29	7648946
2024-12-23	33.46	33.61	33.13	33.48	1921964
2024-12-24	33.34	33.90	33.34	33.82	799460
2024-12-26	33.72	34.09	33.71	34.03	1101491
2024-12-27	33.90	34.25	33.68	33.81	1049935
2024-12-30	33.71	34.15	33.63	33.70	1359687
2024-12-31	33.92	34.07	33.25	33.30	1683541
2025-01-02	33.54	33.97	33.47	33.94	1740200
2025-01-03	33.79	34.12	33.79	33.97	1307404
2025-01-06	33.86	34.06	33.05	33.20	2143088
2025-01-07	33.31	34.53	33.30	34.21	2441391
2025-01-08	34.18	34.55	33.92	34.50	1555459
2025-01-10	34.25	36.19	34.10	36.02	3120615
2025-01-13	36.35	36.45	34.56	35.30	2602770
2025-01-14	35.25	35.98	35.05	35.65	4257401
2025-01-15	36.23	37.31	36.06	37.27	4931036
2025-01-16	37.59	37.59	36.47	36.55	2115510
2025-01-17	36.76	36.92	35.99	36.20	2865000
2025-01-21	36.44	36.90	35.91	36.43	2210903
2025-01-22	36.44	36.66	32.73	32.88	3833791
2025-01-23	33.00	34.25	32.55	34.13	2895295
2025-01-24	33.49	33.59	31.90	32.38	3627847
2025-01-27	32.92	33.50	32.44	32.73	3087373
2025-01-28	32.43	33.06	32.30	32.60	2986412
2025-01-29	32.74	33.22	32.59	32.96	2249140
2025-01-30	33.22	33.32	32.74	32.93	2152041
2025-01-31	32.92	33.65	32.92	33.15	2421479
2025-02-03	32.80	33.33	32.44	32.88	1981087
2025-02-04	33.35	33.60	32.95	33.12	1549359
2025-02-05	33.39	33.61	33.21	33.55	1570563
2025-02-06	33.57	33.87	33.36	33.67	1577934
2025-02-07	33.60	33.80	33.10	33.48	1491187
2025-02-10	33.55	34.24	33.42	33.50	2529303
2025-02-11	33.38	33.61	32.40	32.81	2181928
2025-02-12	33.20	35.37	32.72	32.80	4914714
2025-02-13	32.92	34.60	32.84	34.49	3538821
2025-02-14	34.37	35.29	34.18	35.00	2854987
2025-02-18	35.08	35.37	34.01	34.20	2492776
2025-02-19	34.16	35.46	34.07	35.07	2825730
2025-02-20	34.95	35.18	34.50	35.09	1783423
2025-02-21	36.11	37.05	35.88	36.85	3490895
2025-02-24	36.39	37.24	36.06	37.13	3440840
2025-02-25	37.25	37.57	36.16	36.92	2420064
2025-02-26	37.05	37.64	36.95	37.53	1999730
2025-02-27	37.61	38.43	37.60	37.65	2522384
2025-02-28	37.96	38.72	37.62	38.69	3720577
2025-03-03	38.80	39.30	38.04	38.55	3792000
2025-03-04	38.51	38.95	38.05	38.29	2822467
2025-03-05	38.14	38.73	38.11	38.65	2513991
2025-03-06	38.23	38.57	37.26	38.21	2106798
2025-03-07	38.02	39.00	38.02	38.58	1838367
2025-03-10	38.24	40.02	38.24	39.16	3878694
2025-03-11	38.94	39.01	36.63	36.93	3281808
2025-03-12	37.04	37.32	36.68	37.20	2752000
2025-03-13	37.25	37.73	36.77	36.80	2418408
2025-03-14	36.78	37.38	36.41	36.65	1994311
2025-03-17	36.91	37.23	36.62	37.02	2119412
2025-03-18	36.97	37.25	36.07	36.36	1934009
2025-03-19	36.25	37.23	36.23	37.06	2430992
2025-03-20	36.99	37.63	36.96	37.18	2996452
2025-03-21	36.92	37.99	36.68	36.96	7319112
2025-03-24	37.41	37.86	37.03	37.72	2130876
2025-03-25	37.73	38.22	37.17	37.71	2520419
2025-03-26	38.00	38.41	36.71	37.01	2448082
2025-03-27	37.25	38.16	36.82	36.84	2903147
2025-03-28	36.78	36.94	36.25	36.70	1259559
2025-03-31	36.23	37.12	35.57	36.92	3119189
2025-04-01	36.78	37.18	35.67	36.39	2799704
2025-04-02	36.26	37.14	35.82	37.04	1855681
2025-04-03	36.21	37.04	35.96	36.68	2342386
2025-04-04	35.80	36.45	34.48	34.57	2945045
2025-04-07	33.36	35.25	33.20	34.84	2920122
2025-04-08	35.65	35.86	33.66	34.13	2900462
2025-04-09	33.23	35.64	32.38	35.34	4384793
2025-04-10	34.67	34.90	33.17	34.46	2796250
2025-04-11	34.68	35.46	34.17	35.31	2146146
2025-04-14	35.85	36.00	35.26	35.74	1870735
2025-04-15	35.73	36.61	35.72	36.54	2243329
2025-04-16	36.38	36.67	35.81	36.15	2694837
2025-04-17	36.03	36.48	35.73	36.19	2255390
2025-04-21	36.06	36.56	35.34	35.59	1950258
2025-04-22	35.99	36.50	35.81	36.48	1739363
2025-04-23	36.92	37.67	36.56	36.78	2625030
2025-04-24	36.77	37.48	36.60	37.21	1736311
2025-04-25	37.06	37.50	36.62	37.43	1709970
2025-04-28	37.69	38.57	37.59	38.44	2173191
2025-04-29	38.34	38.76	37.67	38.55	1786226
2025-04-30	38.52	39.35	38.20	39.15	2150909
2025-05-01	39.12	39.32	38.28	38.89	2461216
2025-05-02	39.04	39.76	39.02	39.60	1991649
2025-05-05	39.25	40.26	39.11	39.84	1974605
2025-05-06	39.38	39.38	36.52	36.86	3964625
2025-05-07	36.86	37.45	36.51	36.81	2733980
2025-05-08	36.36	37.06	34.90	36.50	3491684
2025-05-09	36.58	37.39	36.16	36.17	1874730
2025-05-12	36.23	37.30	36.23	36.98	2648755
2025-05-13	37.00	37.19	36.24	36.95	3145867
2025-05-14	40.65	45.29	40.47	44.65	12919106
2025-05-15	44.55	48.85	44.21	46.26	10316773
2025-05-16	45.99	46.50	45.03	45.40	5542258
2025-05-19	45.40	46.22	44.49	44.69	3531900
2025-05-20	44.69	44.98	43.87	44.36	3484774
2025-05-21	44.20	44.50	43.63	43.72	2983052
2025-05-22	43.80	43.88	42.75	42.86	2978360
2025-05-23	42.71	43.09	42.16	42.39	2940539
2025-05-27	42.86	43.32	42.56	43.09	3411188
2025-05-28	43.09	43.75	42.39	42.41	2894802
2025-05-29	42.73	42.83	42.21	42.60	2171304
2025-05-30	42.70	43.13	42.22	43.04	3889709
2025-06-02	43.54	43.83	42.40	42.88	2911745
2025-06-03	42.70	43.53	42.23	42.67	3695203
2025-06-04	42.67	43.11	42.20	42.22	1787701
2025-06-05	42.14	42.62	42.05	42.37	2139911
2025-06-06	42.62	43.06	42.35	43.03	2337447
2025-06-09	43.13	43.29	42.39	42.92	2419052
2025-06-10	42.92	43.50	42.34	42.52	1783822
2025-06-11	42.57	42.65	41.31	41.43	3188685
2025-06-12	41.59	42.11	41.51	41.78	2192724
2025-06-13	41.30	41.74	41.03	41.59	2132168
2025-06-16	41.78	42.07	41.52	41.75	1944068
2025-06-17	41.50	42.06	41.15	41.36	2618550
2025-06-18	41.47	41.70	40.68	40.74	2701731
2025-06-20	40.68	41.03	39.85	40.37	6763045
2025-06-23	49.43	49.62	43.03	43.37	9380228
2025-06-24	44.55	46.14	43.95	45.72	6363072
2025-06-25	45.67	45.72	43.41	43.53	4721481
2025-06-26	43.50	43.87	42.66	43.09	2736880
2025-06-27	43.03	44.03	42.71	43.67	3533120

Explore More About EXEL

Coins representing dividend payouts and trends

EXEL Dividend History

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

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

EXEL Stock Split History

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

Graph showing historical stock prices and market trends

EXEL Historical Prices

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

Web Analytics