Historical Prices for GFI

GFI Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for GFI's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of GFI's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
2002-05-09	13.80	14.20	13.62	14.08	2150800
2002-05-10	14.07	14.84	14.07	14.66	2325800
2002-05-13	14.67	15.25	14.67	15.11	2824800
2002-05-14	15.15	15.26	14.20	14.33	4129700
2002-05-15	13.86	14.39	13.67	14.13	2770500
2002-05-16	14.22	14.58	14.22	14.41	2285000
2002-05-17	14.50	14.95	14.50	14.85	2303900
2002-05-20	14.77	15.50	14.66	15.44	3724000
2002-05-21	15.47	16.50	15.21	16.36	3761000
2002-05-22	16.98	17.15	16.04	16.10	3817700
2002-05-23	15.66	16.75	15.51	16.07	4206400
2002-05-24	16.07	16.40	15.49	15.66	3724800
2002-05-28	15.58	16.19	14.90	16.10	4319500
2002-05-29	16.00	16.12	14.90	15.10	4552400
2002-05-30	14.40	14.97	13.69	13.92	5793000
2002-05-31	13.91	14.15	13.11	13.93	5199000
2002-06-03	13.65	14.74	13.49	14.55	3895000
2002-06-04	14.94	15.20	14.07	14.07	4375100
2002-06-05	13.18	13.60	12.68	12.76	4583700
2002-06-06	12.90	13.60	12.80	13.50	3477400
2002-06-07	13.82	13.84	12.53	12.53	2723500
2002-06-10	12.49	12.91	11.11	11.60	5125600
2002-06-11	10.98	12.73	10.75	12.48	6975600
2002-06-12	12.45	12.90	11.60	11.68	3708500
2002-06-13	11.77	12.05	11.05	11.95	3148600
2002-06-14	12.50	12.87	12.05	12.37	3793900
2002-06-17	12.27	12.27	11.58	11.60	1649300
2002-06-18	12.08	12.42	11.51	12.42	1982200
2002-06-19	12.75	12.85	12.15	12.34	2975700
2002-06-20	12.85	13.60	12.66	13.60	2826300
2002-06-21	13.61	13.80	13.20	13.20	3220800
2002-06-24	14.00	14.05	12.60	13.00	4166700
2002-06-25	12.50	12.96	11.86	12.76	2801200
2002-06-26	13.35	13.50	12.15	12.31	3772600
2002-06-27	12.12	12.85	11.70	11.73	1984000
2002-06-28	12.07	12.19	11.22	11.22	3214100
2002-07-01	11.52	13.00	11.30	13.00	2918200
2002-07-02	12.52	12.75	11.63	11.66	3410200
2002-07-03	11.66	12.02	11.55	11.63	2033300
2002-07-05	11.65	11.75	11.43	11.50	997500
2002-07-08	11.60	12.33	11.60	12.21	2054600
2002-07-09	12.30	13.78	12.25	13.78	4063800
2002-07-10	13.54	13.84	13.15	13.80	3839400
2002-07-11	13.55	13.89	12.85	13.00	3326700
2002-07-12	12.96	13.65	12.75	13.50	2472100
2002-07-15	13.74	14.00	12.50	12.50	5201500
2002-07-16	12.30	12.97	12.26	12.40	2060200
2002-07-17	12.04	12.48	11.83	12.13	2186400
2002-07-18	12.09	12.45	12.02	12.44	1655600
2002-07-19	13.00	13.18	12.31	12.54	4204000
2002-07-22	12.30	12.55	11.31	11.35	2396600
2002-07-23	11.35	11.49	9.70	9.98	5079400
2002-07-24	9.80	11.70	9.55	11.48	4684400
2002-07-25	11.15	11.34	10.20	10.25	2478100
2002-07-26	10.00	10.00	8.96	9.00	5294700
2002-07-29	9.30	10.20	9.24	10.02	4692100
2002-07-30	10.53	10.88	10.25	10.78	2360800
2002-07-31	10.90	11.00	9.85	9.98	2621000
2002-08-01	9.75	10.31	9.67	10.22	3418800
2002-08-02	10.41	10.75	10.20	10.44	2233200
2002-08-05	10.76	11.05	9.88	9.88	2464900
2002-08-06	9.93	10.62	9.70	10.62	1668300
2002-08-07	11.01	11.31	10.56	10.83	2970900
2002-08-08	10.64	10.65	10.20	10.23	1291200
2002-08-09	10.85	11.35	10.65	11.17	1996700
2002-08-12	11.19	11.40	10.90	10.99	2066500
2002-08-13	10.87	11.10	10.71	11.05	1015100
2002-08-14	11.30	11.34	10.55	10.90	1513000
2002-08-15	10.60	11.74	10.60	11.70	2003900
2002-08-16	11.40	11.56	11.05	11.25	1636800
2002-08-19	10.95	11.03	10.15	10.15	2293700
2002-08-20	10.35	10.75	10.32	10.40	1428600
2002-08-21	10.18	10.33	10.05	10.20	1297300
2002-08-22	10.10	10.74	10.01	10.65	1643500
2002-08-23	10.45	10.73	10.15	10.20	1589900
2002-08-26	10.45	10.94	10.42	10.90	1192200
2002-08-27	10.75	11.38	10.59	11.27	2235900
2002-08-28	11.30	11.32	10.85	10.95	1342400
2002-08-29	11.18	12.19	11.16	12.19	2954300
2002-08-30	12.19	12.34	11.76	11.77	2321000
2002-09-03	12.26	12.39	11.85	12.39	2345600
2002-09-04	12.40	12.40	12.01	12.15	1984700
2002-09-05	12.75	13.22	12.56	13.00	3008900
2002-09-06	12.97	13.79	12.81	13.52	3844900
2002-09-09	14.09	14.70	13.92	14.47	4363100
2002-09-10	13.45	13.78	13.08	13.20	3840500
2002-09-11	12.97	13.98	12.60	13.28	1386600
2002-09-12	13.25	14.20	13.25	14.16	3587000
2002-09-13	14.25	14.27	13.71	13.98	2868100
2002-09-16	13.88	14.45	13.76	14.17	2219600
2002-09-17	13.05	13.95	13.05	13.60	2947400
2002-09-18	14.05	14.35	13.61	14.11	2988900
2002-09-19	14.40	14.50	13.97	14.30	2258500
2002-09-20	13.90	14.05	13.75	13.84	2086600
2002-09-23	14.04	14.09	13.15	13.15	2157300
2002-09-24	13.65	13.95	13.43	13.75	3176000
2002-09-25	13.57	13.60	12.14	12.92	2804000
2002-09-26	12.25	12.81	12.07	12.54	2389800
2002-09-27	12.69	12.94	12.22	12.55	2260100
2002-09-30	12.93	13.06	12.69	12.80	2284400
2002-10-01	12.45	12.60	11.49	11.51	3111300
2002-10-02	11.75	11.88	11.50	11.63	1826600
2002-10-03	11.73	11.90	11.50	11.50	1642500
2002-10-04	11.55	11.85	11.20	11.60	1582900
2002-10-07	11.17	11.49	10.90	11.00	1880900
2002-10-08	10.67	10.95	10.20	10.80	2350500
2002-10-09	10.72	11.02	10.39	10.47	1599500
2002-10-10	10.62	10.68	9.78	10.49	2788400
2002-10-11	10.40	10.85	10.24	10.63	2023600
2002-10-14	11.25	11.38	11.01	11.27	1699300
2002-10-15	10.97	10.97	10.37	10.54	1409000
2002-10-16	10.62	10.94	10.40	10.46	2039900
2002-10-17	10.01	10.20	9.78	10.19	3052900
2002-10-18	10.10	10.27	9.90	9.95	1391100
2002-10-21	10.19	10.19	9.65	9.95	1348900
2002-10-22	10.16	10.72	10.14	10.70	2513300
2002-10-23	10.81	10.87	10.15	10.25	1311000
2002-10-24	10.05	10.75	10.01	10.74	1301100
2002-10-25	10.93	11.00	10.40	10.45	1006700
2002-10-28	10.80	11.15	10.53	10.91	1807700
2002-10-29	11.22	11.90	11.12	11.46	2632800
2002-10-30	11.39	11.65	11.25	11.65	1402700
2002-10-31	11.45	11.59	10.95	11.00	1393700
2002-11-01	11.67	11.85	11.47	11.85	1818800
2002-11-04	11.65	12.12	11.53	12.06	1094100
2002-11-05	12.20	12.23	11.91	11.99	884900
2002-11-06	11.94	12.40	11.90	12.36	1305900
2002-11-07	12.35	12.49	11.81	11.86	3240200
2002-11-08	11.72	11.72	11.12	11.57	3612200
2002-11-11	11.22	11.36	11.13	11.17	1560400
2002-11-12	11.33	11.54	11.16	11.54	2708700
2002-11-13	11.57	11.71	10.86	10.99	2361700
2002-11-14	10.95	11.41	10.95	11.15	1300500
2002-11-15	11.43	11.74	11.35	11.73	1358200
2002-11-18	11.65	11.94	11.30	11.68	1259900
2002-11-19	11.75	11.84	11.15	11.25	2172800
2002-11-20	11.37	11.45	10.80	10.82	1569000
2002-11-21	11.00	11.06	10.42	10.83	1476100
2002-11-22	10.90	11.54	10.85	11.25	2371400
2002-11-25	10.75	10.97	10.62	10.69	1111300
2002-11-26	10.59	10.85	10.52	10.70	719200
2002-11-27	10.69	10.90	10.42	10.75	1197100
2002-11-29	10.69	10.96	10.58	10.73	448400
2002-12-02	10.56	11.08	10.51	11.08	1419600
2002-12-03	11.18	12.04	11.18	11.99	3517400
2002-12-04	12.10	12.29	11.87	12.10	2816300
2002-12-05	12.10	12.55	12.03	12.35	2157900
2002-12-06	12.78	13.20	12.62	13.08	3529200
2002-12-09	13.09	13.29	12.91	13.12	3161900
2002-12-10	12.84	12.87	12.52	12.66	1882000
2002-12-11	12.59	13.22	12.59	13.18	1970800
2002-12-12	13.09	14.60	12.95	14.50	5830000
2002-12-13	14.35	14.92	14.10	14.68	4425400
2002-12-16	14.68	14.89	14.23	14.84	2893500
2002-12-17	14.80	14.94	13.70	13.79	4735700
2002-12-18	13.60	14.69	13.59	14.56	4196800
2002-12-19	14.24	14.65	13.65	13.75	4782700
2002-12-20	13.25	13.78	13.19	13.75	2562700
2002-12-23	13.95	14.48	13.80	14.28	1694200
2002-12-24	14.22	14.38	14.05	14.07	754300
2002-12-26	14.07	14.70	13.62	14.70	1744600
2002-12-27	14.47	14.87	14.34	14.45	1901600
2002-12-30	14.30	14.33	13.85	14.00	2386700
2002-12-31	13.77	14.19	13.76	13.96	1684700
2003-01-02	13.57	14.00	13.33	13.96	1930400
2003-01-03	13.77	14.84	13.75	14.40	2858700
2003-01-06	14.73	14.89	14.10	14.10	2618700
2003-01-07	13.95	14.04	13.44	13.50	1738700
2003-01-08	13.62	14.56	13.56	14.40	3172700
2003-01-09	14.04	14.22	13.71	13.95	2206400
2003-01-10	14.30	14.55	13.95	14.45	2211700
2003-01-13	14.07	14.59	13.97	14.05	1831400
2003-01-14	14.10	14.39	13.36	13.36	2323600
2003-01-15	13.03	13.50	13.02	13.25	3066500
2003-01-16	13.39	14.08	13.15	13.93	2342700
2003-01-17	13.98	14.03	13.45	13.55	2359300
2003-01-21	13.30	13.93	13.23	13.75	2911800
2003-01-22	13.84	14.24	13.65	14.21	2906900
2003-01-23	14.35	15.14	14.32	14.80	5183300
2003-01-24	14.75	15.40	14.61	15.25	3723800
2003-01-27	14.70	15.44	14.33	14.42	4673200
2003-01-28	14.07	14.31	13.68	14.20	4972800
2003-01-29	14.15	14.27	13.46	13.47	4105500
2003-01-30	13.15	13.68	13.13	13.44	4808400
2003-01-31	13.38	13.40	13.08	13.13	2073400
2003-02-03	13.03	13.09	12.74	12.75	3603400
2003-02-04	13.15	13.55	13.03	13.49	5226600
2003-02-05	13.27	13.64	12.76	12.90	3701500
2003-02-06	13.05	13.13	12.62	12.80	2216700
2003-02-07	12.45	13.18	12.30	12.55	2637800
2003-02-10	12.30	12.65	11.92	12.00	3225600
2003-02-11	12.05	12.80	11.95	12.57	2549900
2003-02-12	12.58	12.63	11.98	12.15	2920200
2003-02-13	12.45	13.04	12.31	12.88	2728100
2003-02-14	12.78	12.93	12.17	12.30	2435300
2003-02-18	12.50	12.64	12.22	12.64	1733200
2003-02-19	12.50	12.92	12.33	12.65	2211500
2003-02-20	12.93	13.07	12.78	12.82	1899300
2003-02-21	12.97	13.00	12.46	12.50	2207900
2003-02-24	12.82	12.89	12.56	12.69	1734800
2003-02-25	12.65	12.84	12.26	12.31	1862400
2003-02-26	12.27	12.56	12.12	12.39	1793200
2003-02-27	12.49	12.49	12.02	12.24	1574700
2003-02-28	12.20	12.75	12.16	12.69	1872300
2003-03-03	12.25	12.33	12.00	12.01	2587900
2003-03-04	12.10	12.20	12.02	12.15	2163200
2003-03-05	12.14	12.16	11.94	12.04	1610500
2003-03-06	11.90	12.08	11.60	11.85	1861600
2003-03-07	11.81	11.85	11.15	11.31	2432100
2003-03-10	11.25	11.25	10.52	10.67	3978100
2003-03-11	10.36	10.45	10.16	10.20	2555900
2003-03-12	9.80	10.39	9.70	10.20	3176100
2003-03-13	10.00	10.54	9.90	10.39	2984700
2003-03-14	10.44	10.90	10.34	10.80	1919100
2003-03-17	11.05	11.17	10.33	10.40	2382800
2003-03-18	10.51	10.77	10.40	10.62	1322600
2003-03-19	10.83	10.88	10.32	10.41	2291000
2003-03-20	10.39	10.54	10.00	10.08	1998100
2003-03-21	10.05	10.10	9.52	9.65	4324100
2003-03-24	10.00	10.10	9.82	9.86	2815700
2003-03-25	10.05	10.10	9.80	9.94	1875300
2003-03-26	9.94	10.04	9.87	10.03	1276400
2003-03-27	9.80	9.88	9.55	9.56	2392200
2003-03-28	9.56	10.33	9.55	10.30	3418500
2003-03-31	10.60	10.90	10.45	10.50	2525700
2003-04-01	10.64	10.64	10.22	10.35	1742400
2003-04-02	10.22	10.36	10.08	10.33	2096400
2003-04-03	10.11	10.48	10.10	10.37	1340000
2003-04-04	10.05	10.45	10.05	10.20	1702700
2003-04-07	9.86	10.06	9.70	10.05	3144400
2003-04-08	10.00	10.17	9.88	9.99	2152700
2003-04-09	10.09	10.55	9.82	10.55	3399100
2003-04-10	10.50	10.65	10.37	10.45	1738000
2003-04-11	10.20	10.59	10.16	10.52	1202700
2003-04-14	10.45	10.60	10.32	10.56	870400
2003-04-15	10.55	10.73	10.37	10.73	1435600
2003-04-16	10.53	10.87	10.51	10.84	1657900
2003-04-17	10.82	10.97	10.50	10.62	2118400
2003-04-21	10.81	11.00	10.40	10.95	1636900
2003-04-22	11.00	11.24	10.90	11.07	2019200
2003-04-23	11.30	11.38	11.12	11.12	2140000
2003-04-24	11.19	11.33	10.55	10.58	2606500
2003-04-25	10.70	10.78	10.27	10.28	1828600
2003-04-28	10.37	10.49	10.12	10.34	2109400
2003-04-29	10.10	10.12	9.85	10.00	2918000
2003-04-30	10.16	10.28	9.95	10.15	3117700
2003-05-01	10.25	10.50	10.21	10.40	2683000
2003-05-02	10.30	10.40	10.01	10.24	2756100
2003-05-05	10.24	10.28	10.11	10.20	2229700
2003-05-06	10.16	10.20	9.88	10.13	3255300
2003-05-07	10.13	10.15	9.86	9.92	2657400
2003-05-08	10.22	10.34	10.10	10.25	3914900
2003-05-09	10.25	10.37	10.23	10.37	2933600
2003-05-12	10.53	10.65	10.45	10.56	2421900
2003-05-13	10.68	10.72	10.50	10.57	3152700
2003-05-14	10.69	10.88	10.65	10.75	2489600
2003-05-15	11.15	11.47	11.14	11.34	3927600
2003-05-16	11.50	11.72	11.17	11.18	2107200
2003-05-19	11.65	11.89	11.62	11.87	2720400
2003-05-20	11.98	11.98	11.52	11.70	2105700
2003-05-21	11.65	11.85	11.60	11.67	1491900
2003-05-22	11.75	11.75	11.26	11.38	1843700
2003-05-23	11.40	11.58	11.17	11.32	1510200
2003-05-27	11.92	12.05	11.50	11.70	2306000
2003-05-28	11.33	11.46	11.06	11.06	2757500
2003-05-29	11.03	11.56	11.00	11.35	2107800
2003-05-30	11.15	11.39	10.98	11.38	1474800
2003-06-02	11.05	11.39	11.04	11.23	2279200
2003-06-03	11.29	11.38	11.15	11.24	1218000
2003-06-04	11.26	11.50	11.26	11.39	1338800
2003-06-05	11.60	11.95	11.52	11.86	2630300
2003-06-06	11.58	11.99	11.40	11.58	1624300
2003-06-09	11.68	11.78	11.53	11.57	1002500
2003-06-10	11.40	11.56	11.28	11.55	1905900
2003-06-11	11.67	11.80	11.61	11.77	1526500
2003-06-12	11.77	12.09	11.60	11.95	1598600
2003-06-13	12.03	12.65	11.94	12.44	2259700
2003-06-16	12.75	12.95	12.32	12.61	1454200
2003-06-17	12.50	13.00	12.40	12.95	2242000
2003-06-18	12.67	12.84	12.62	12.72	1734000
2003-06-19	12.75	12.98	12.60	12.85	1614900
2003-06-20	12.61	12.74	12.50	12.66	1979100
2003-06-23	12.49	12.54	12.06	12.06	1559500
2003-06-24	11.96	12.00	11.69	11.75	1868100
2003-06-25	11.75	12.12	11.72	11.91	1521200
2003-06-26	11.80	11.96	11.72	11.81	1247200
2003-06-27	11.75	12.06	11.75	11.89	1084500
2003-06-30	11.88	12.28	11.77	12.18	1111400
2003-07-01	12.40	12.79	12.35	12.76	1533800
2003-07-02	12.63	12.75	12.44	12.50	1251900
2003-07-03	12.64	12.67	12.36	12.43	937700
2003-07-07	12.09	12.28	12.06	12.23	1462500
2003-07-08	12.05	12.24	11.86	11.89	1786600
2003-07-09	12.00	12.07	11.77	11.83	1520200
2003-07-10	11.75	12.04	11.73	11.85	1380600
2003-07-11	11.84	11.95	11.73	11.95	1085400
2003-07-14	12.06	12.20	11.95	12.00	1120600
2003-07-15	11.91	12.18	10.90	11.00	3730400
2003-07-16	10.70	10.90	10.52	10.63	3256900
2003-07-17	10.83	11.04	10.62	10.78	2031000
2003-07-18	10.85	10.85	10.56	10.80	2249200
2003-07-21	10.82	11.34	10.81	11.14	2140200
2003-07-22	11.29	11.37	11.05	11.06	1249400
2003-07-23	11.30	11.74	11.28	11.70	2558700
2003-07-24	11.69	12.14	11.59	12.14	2353000
2003-07-25	12.14	12.35	11.96	12.30	2441200
2003-07-28	12.25	12.90	11.66	11.95	2318600
2003-07-29	11.60	11.91	11.60	11.65	1230800
2003-07-30	11.64	11.93	11.61	11.84	1030300
2003-07-31	11.87	12.19	11.85	11.98	1400800
2003-08-01	11.65	12.40	11.65	11.83	1433000
2003-08-04	11.80	12.16	11.70	11.76	1224700
2003-08-05	11.68	11.83	11.66	11.83	1127300
2003-08-06	11.73	12.25	11.73	12.03	2139300
2003-08-07	11.75	11.84	11.52	11.65	1745200
2003-08-08	11.64	12.60	11.51	12.55	2682000
2003-08-11	12.65	12.95	12.28	12.66	2597500
2003-08-12	12.63	12.78	12.50	12.65	1629600
2003-08-13	12.58	13.24	12.40	12.95	2852000
2003-08-14	13.23	13.40	12.84	12.98	2487600
2003-08-15	13.20	13.33	12.95	13.01	1312200
2003-08-18	12.98	12.98	12.73	12.78	1025200
2003-08-19	12.74	13.49	12.66	13.49	2242800
2003-08-20	13.40	13.73	13.32	13.68	2228700
2003-08-21	13.38	13.44	12.75	12.75	2689100
2003-08-22	12.62	13.18	12.62	12.70	1506100
2003-08-25	12.80	13.04	12.67	12.76	998600
2003-08-26	12.75	12.98	12.51	12.93	1313200
2003-08-27	13.30	13.63	13.30	13.63	2583200
2003-08-28	13.43	13.63	13.40	13.55	1305500
2003-08-29	13.75	13.89	13.42	13.42	1553200
2003-09-02	13.35	13.51	13.17	13.40	1925600
2003-09-03	13.18	13.46	13.12	13.37	1683000
2003-09-04	13.23	13.86	13.23	13.78	2257100
2003-09-05	13.94	14.39	13.93	14.17	2639000
2003-09-08	14.12	14.20	13.86	14.18	1457100
2003-09-09	14.60	14.98	14.19	14.22	3693300
2003-09-10	14.32	14.47	13.97	14.09	1837500
2003-09-11	14.28	14.50	14.05	14.48	2344800
2003-09-12	14.48	14.68	13.90	13.94	2564100
2003-09-15	14.11	14.29	13.99	14.03	1448300
2003-09-16	14.24	14.24	13.84	14.18	1017400
2003-09-17	14.16	14.49	14.13	14.39	1402600
2003-09-18	14.49	14.69	14.31	14.31	1415300
2003-09-19	14.40	14.77	14.40	14.63	2610700
2003-09-22	15.25	15.27	14.78	14.88	3189000
2003-09-23	14.78	14.94	14.60	14.79	1610000
2003-09-24	14.85	14.89	14.45	14.89	1251900
2003-09-25	15.52	15.52	14.22	14.41	3775700
2003-09-26	14.26	14.32	13.77	13.80	3619400
2003-09-29	14.10	14.15	13.77	13.83	2404400
2003-09-30	14.15	14.48	14.13	14.17	2918500
2003-10-01	14.17	14.17	13.69	13.91	2101300
2003-10-02	13.80	14.15	13.74	14.08	1472700
2003-10-03	14.08	14.25	12.99	13.46	3862800
2003-10-06	13.45	13.81	13.34	13.60	1606200
2003-10-07	13.89	13.93	13.52	13.70	1295500
2003-10-08	13.70	13.88	13.51	13.51	1533000
2003-10-09	13.05	13.64	13.05	13.64	1720900
2003-10-10	13.95	13.95	13.60	13.60	1170700
2003-10-13	13.56	13.92	13.40	13.80	1409200
2003-10-14	13.76	14.07	13.70	13.88	1057200
2003-10-15	13.85	14.04	13.65	13.83	917500
2003-10-16	14.00	14.40	14.00	14.35	1682200
2003-10-17	14.10	14.32	13.86	13.86	1637300
2003-10-20	14.05	14.23	14.00	14.07	1031300
2003-10-21	14.35	14.89	14.30	14.89	2446900
2003-10-22	15.20	15.34	14.94	14.95	3010000
2003-10-23	14.74	14.89	14.46	14.73	1792900
2003-10-24	14.93	15.18	14.87	15.03	1767500
2003-10-27	14.84	15.14	14.66	15.04	1311800
2003-10-28	14.75	14.89	14.58	14.78	1239100
2003-10-29	14.92	15.25	14.85	15.12	1415400
2003-10-30	14.68	15.10	14.50	14.51	1892300
2003-10-31	14.20	14.59	14.15	14.32	2687700
2003-11-03	13.95	14.10	13.42	13.51	4085000
2003-11-04	13.25	13.38	13.00	13.23	5000400
2003-11-05	13.30	13.42	13.16	13.40	1667300
2003-11-06	13.14	13.18	12.46	12.66	4382800
2003-11-07	12.50	13.06	12.30	13.01	4308200
2003-11-10	13.08	13.28	12.75	12.75	1864600
2003-11-11	13.04	13.19	12.82	12.84	1832900
2003-11-12	13.25	13.85	13.12	13.84	3729500
2003-11-13	13.58	13.74	13.30	13.48	2864100
2003-11-14	13.52	13.79	13.43	13.64	1872600
2003-11-17	13.55	13.55	12.82	13.16	1879600
2003-11-18	13.16	13.90	13.16	13.77	3319700
2003-11-19	13.60	13.72	13.37	13.72	1762300
2003-11-20	13.75	13.80	13.42	13.57	1772100
2003-11-21	13.40	13.64	13.33	13.48	1549500
2003-11-24	13.10	13.15	12.75	13.09	2098300
2003-11-25	12.83	13.11	12.80	13.01	2628900
2003-11-26	13.15	13.61	13.13	13.34	2841800
2003-11-28	13.53	13.70	13.46	13.70	1061200
2003-12-01	13.84	13.90	13.51	13.85	2651700
2003-12-02	13.65	13.94	13.50	13.80	2352600
2003-12-03	13.75	13.78	13.42	13.70	1833400
2003-12-04	13.48	13.50	13.04	13.12	1974000
2003-12-05	13.00	13.38	12.97	13.31	1708200
2003-12-08	13.22	13.33	13.03	13.18	1548300
2003-12-09	13.30	13.36	13.02	13.02	1935300
2003-12-10	13.16	13.33	12.65	12.66	3614800
2003-12-11	12.85	13.35	12.66	13.22	2885800
2003-12-12	13.35	13.54	13.12	13.27	1970500
2003-12-15	13.08	13.76	13.03	13.72	1748000
2003-12-16	13.67	13.84	13.20	13.30	2254000
2003-12-17	13.25	13.42	13.13	13.25	1627700
2003-12-18	12.87	13.09	12.70	12.92	2996100
2003-12-19	12.61	12.95	12.55	12.59	3491800
2003-12-22	12.90	13.14	12.81	12.85	2769800
2003-12-23	13.05	13.25	12.91	13.25	1412500
2003-12-24	13.30	13.44	13.16	13.22	979600
2003-12-26	13.25	13.56	13.17	13.53	793700
2003-12-29	13.78	13.94	13.51	13.90	1896100
2003-12-30	14.02	14.20	13.91	14.05	1441500
2003-12-31	14.20	14.20	13.63	13.94	1506900
2004-01-02	14.25	14.43	14.15	14.24	1248800
2004-01-05	14.79	14.91	14.51	14.70	2163800
2004-01-06	14.84	14.88	14.28	14.50	1869600
2004-01-07	14.50	14.67	14.07	14.18	1673000
2004-01-08	14.21	14.50	13.98	14.07	1609900
2004-01-09	14.22	14.59	14.22	14.42	1798200
2004-01-12	14.54	14.55	14.23	14.54	1543800
2004-01-13	14.52	14.78	14.31	14.50	2096900
2004-01-14	14.35	14.39	13.77	13.90	2338100
2004-01-15	13.51	13.69	13.16	13.45	2698200
2004-01-16	13.49	13.66	13.40	13.52	2311900
2004-01-20	13.75	14.00	13.60	13.65	2013400
2004-01-21	13.52	13.95	13.38	13.68	1115100
2004-01-22	13.85	14.18	13.60	13.73	2505900
2004-01-23	13.71	13.84	13.45	13.45	1357800
2004-01-26	13.55	13.60	13.15	13.46	1600200
2004-01-27	13.70	13.94	13.60	13.70	2094200
2004-01-28	13.85	13.98	13.14	13.15	2228700
2004-01-29	13.09	13.26	12.65	12.85	2966800
2004-01-30	12.99	13.07	12.72	12.87	1478400
2004-02-02	12.82	13.08	12.51	13.03	2164800
2004-02-03	13.15	13.20	12.70	12.70	1757500
2004-02-04	12.80	12.94	12.55	12.55	1667100
2004-02-05	12.43	12.78	12.34	12.63	1892700
2004-02-06	12.75	13.37	12.72	13.33	2580000
2004-02-09	13.37	13.46	13.00	13.46	1751200
2004-02-10	13.53	13.55	13.11	13.25	1372200
2004-02-11	13.11	13.60	13.05	13.50	2111400
2004-02-12	13.38	13.38	13.05	13.07	1881800
2004-02-13	13.20	13.40	12.90	13.06	1972600
2004-02-17	13.20	13.40	13.12	13.40	1559100
2004-02-18	13.18	13.22	12.60	12.68	2966000
2004-02-19	12.50	12.70	12.40	12.60	1978300
2004-02-20	12.47	12.53	11.86	12.08	3216500
2004-02-23	12.35	12.35	11.94	11.94	2335800
2004-02-24	12.30	12.40	12.20	12.28	1909700
2004-02-25	12.33	12.40	12.00	12.29	2376200
2004-02-26	12.10	12.50	12.05	12.30	1664100
2004-02-27	12.33	12.68	12.30	12.49	1493000
2004-03-01	12.90	12.90	12.40	12.45	1238400
2004-03-02	12.41	12.49	12.05	12.05	1611000
2004-03-03	12.03	12.40	11.80	12.17	1953900
2004-03-04	12.20	12.53	12.12	12.44	1340300
2004-03-05	12.60	12.75	12.49	12.75	1148200
2004-03-08	12.70	12.74	12.37	12.37	1322800
2004-03-09	12.30	12.55	12.15	12.42	1598300
2004-03-10	12.30	12.37	11.96	12.00	1481000
2004-03-11	12.05	12.26	11.84	12.24	1354000
2004-03-12	11.85	12.05	11.50	12.00	3261400
2004-03-15	11.92	11.94	11.53	11.65	1307000
2004-03-16	11.53	11.90	11.53	11.75	1688400
2004-03-17	11.55	11.99	11.50	11.95	2390700
2004-03-18	12.32	12.53	12.18	12.20	2315400
2004-03-19	12.40	12.40	12.00	12.32	2609900
2004-03-22	12.45	12.56	12.10	12.22	1439300
2004-03-23	12.31	12.61	12.31	12.61	1473900
2004-03-24	12.30	12.54	12.20	12.23	1437800
2004-03-25	12.24	12.60	12.20	12.60	1149200
2004-03-26	12.72	12.80	12.36	12.44	2388400
2004-03-29	12.75	12.81	12.43	12.75	2433900
2004-03-30	12.95	13.35	12.86	13.11	2457200
2004-03-31	13.28	13.38	13.01	13.15	2442700
2004-04-01	13.35	13.40	13.02	13.19	2931100
2004-04-02	12.90	13.13	12.78	13.13	1995600
2004-04-05	12.85	12.86	12.51	12.67	1536700
2004-04-06	12.98	12.98	12.70	12.75	1374200
2004-04-07	12.73	13.13	12.73	12.94	972600
2004-04-08	12.95	13.17	12.90	12.95	1502600
2004-04-12	13.00	13.10	12.70	12.94	1015200
2004-04-13	12.43	12.63	12.16	12.28	2186800
2004-04-14	12.10	12.30	11.80	12.05	1922200
2004-04-15	11.93	12.33	11.93	12.18	2538500
2004-04-16	12.08	12.39	12.08	12.12	2107600
2004-04-19	12.15	12.24	12.00	12.20	1545100
2004-04-20	12.00	12.04	11.50	11.52	2764500
2004-04-21	11.18	11.39	11.07	11.22	2709100
2004-04-22	10.98	11.19	10.81	11.09	3226700
2004-04-23	11.04	11.08	10.90	11.00	1340600
2004-04-26	11.04	11.25	11.01	11.01	1591900
2004-04-27	11.15	11.18	10.97	11.07	1122000
2004-04-28	10.80	10.82	10.08	10.09	3286900
2004-04-29	10.25	10.44	10.25	10.27	2353100
2004-04-30	10.38	10.43	10.03	10.17	1302400
2004-05-03	10.19	10.35	10.03	10.23	1366700
2004-05-04	10.65	10.95	10.51	10.70	2143800
2004-05-05	11.00	11.06	10.61	10.61	1279600
2004-05-06	10.68	10.83	10.37	10.37	2143500
2004-05-07	10.27	10.42	9.87	9.93	2471000
2004-05-10	9.77	10.44	9.75	10.20	2699100
2004-05-11	10.05	10.56	10.00	10.56	1409600
2004-05-12	10.83	10.88	10.23	10.30	1572000
2004-05-13	10.25	10.46	10.19	10.29	1018800
2004-05-14	10.28	10.67	10.28	10.42	1350200
2004-05-17	10.71	10.78	10.54	10.58	1644500
2004-05-18	10.33	10.70	10.30	10.70	1150300
2004-05-19	10.85	11.06	10.78	10.79	1183300
2004-05-20	10.80	10.86	10.60	10.77	622300
2004-05-21	11.01	11.17	10.92	10.98	1392700
2004-05-24	10.98	11.21	10.79	11.19	1496600
2004-05-25	11.33	11.43	11.22	11.22	1173400
2004-05-26	11.43	11.63	11.34	11.63	1747900
2004-05-27	11.83	11.88	11.53	11.64	2061500
2004-05-28	11.70	11.79	11.58	11.63	781200
2004-06-01	11.85	11.86	11.42	11.52	1000200
2004-06-02	11.58	11.58	11.05	11.29	1050700
2004-06-03	11.25	11.30	10.88	10.88	883800
2004-06-04	10.80	11.16	10.77	11.08	1428000
2004-06-07	11.29	11.37	11.11	11.31	1099200
2004-06-08	11.06	11.12	10.91	11.00	810100
2004-06-09	10.85	10.85	10.37	10.41	1531700
2004-06-10	10.45	10.65	10.37	10.37	1515600
2004-06-14	10.37	10.37	9.90	10.05	1803500
2004-06-15	10.31	10.44	10.17	10.27	1293900
2004-06-16	10.08	10.41	10.00	10.26	729600
2004-06-17	10.43	10.52	10.08	10.08	1634700
2004-06-18	10.32	10.79	10.30	10.55	2166400
2004-06-21	10.65	10.67	10.39	10.54	751900
2004-06-22	10.54	10.77	10.50	10.66	591600
2004-06-23	10.65	10.76	10.50	10.71	693600
2004-06-24	10.95	11.15	10.82	10.92	1431200
2004-06-25	10.99	11.03	10.82	10.99	542900
2004-06-28	11.01	11.13	10.56	10.66	1067700
2004-06-29	10.49	10.58	10.29	10.35	1387200
2004-06-30	10.60	10.70	10.44	10.51	672200
2004-07-01	10.67	10.71	10.35	10.40	691400
2004-07-02	10.44	10.68	10.44	10.58	570000
2004-07-06	10.41	10.46	10.12	10.38	1050500
2004-07-07	10.54	10.60	10.43	10.48	1908700
2004-07-08	10.49	10.60	10.42	10.47	1443100
2004-07-09	10.44	10.44	10.25	10.42	1038800
2004-07-12	10.39	10.41	10.22	10.25	984200
2004-07-13	10.15	10.23	10.05	10.14	835300
2004-07-14	10.19	10.24	10.07	10.09	1085600
2004-07-15	10.05	10.09	9.96	10.09	861200
2004-07-16	9.92	10.01	9.59	9.59	2377800
2004-07-19	9.63	9.63	9.16	9.25	2322800
2004-07-20	9.19	9.40	9.18	9.26	1568000
2004-07-21	9.48	9.53	9.32	9.32	1602000
2004-07-22	9.52	9.57	9.40	9.48	1130200
2004-07-23	9.40	9.44	9.27	9.27	777000
2004-07-26	9.27	9.41	9.13	9.25	948800
2004-07-27	9.32	9.48	9.23	9.41	1009000
2004-07-28	9.66	9.90	9.56	9.84	2056400
2004-07-29	10.06	10.17	9.97	10.17	1523200
2004-07-30	10.27	10.35	10.22	10.26	1351700
2004-08-02	10.43	10.56	10.37	10.49	1287700
2004-08-03	10.56	10.77	10.51	10.64	1697500
2004-08-04	10.65	10.76	10.64	10.70	1764300
2004-08-05	10.66	10.76	10.48	10.56	1275800
2004-08-06	10.71	10.81	10.67	10.80	750300
2004-08-09	10.55	10.65	10.49	10.58	728800
2004-08-10	10.58	10.79	10.54	10.65	951800
2004-08-11	10.41	10.70	10.41	10.70	1634200
2004-08-12	10.89	11.59	10.87	11.59	3801300
2004-08-13	11.57	11.79	11.38	11.72	1701000
2004-08-16	11.63	12.00	11.60	11.94	1771800
2004-08-17	11.75	12.00	11.70	11.95	1004400
2004-08-18	11.70	11.98	11.67	11.84	1224500
2004-08-19	12.10	12.38	12.07	12.30	2262200
2004-08-20	12.40	12.78	12.24	12.76	3203900
2004-08-23	12.72	12.73	12.36	12.55	1851600
2004-08-24	12.06	12.23	12.05	12.09	1420600
2004-08-25	12.19	12.52	12.18	12.50	1474400
2004-08-26	12.38	12.48	12.10	12.10	585100
2004-08-27	12.14	12.43	12.12	12.43	851900
2004-08-30	12.38	12.56	12.04	12.06	1363200
2004-08-31	12.06	12.20	12.02	12.14	1694400
2004-09-01	12.10	12.10	11.87	12.00	1551200
2004-09-02	11.95	11.97	11.76	11.89	1082900
2004-09-03	11.52	11.75	11.46	11.65	1303300
2004-09-07	11.30	11.45	11.17	11.44	1604400
2004-09-08	11.25	11.74	11.24	11.48	1022700
2004-09-09	11.43	11.70	11.43	11.64	736800
2004-09-10	11.93	12.17	11.88	11.89	1296100
2004-09-13	11.89	12.05	11.79	12.02	829400
2004-09-14	12.03	12.35	12.02	12.18	1107700
2004-09-15	12.10	12.25	12.06	12.16	830500
2004-09-16	12.17	12.33	12.05	12.21	617600
2004-09-17	12.34	12.44	12.11	12.15	1085900
2004-09-20	12.16	12.48	12.16	12.48	1038800
2004-09-21	12.72	12.98	12.66	12.88	1414300
2004-09-22	12.89	13.03	12.81	12.86	1014500
2004-09-23	13.04	13.10	12.75	12.80	932000
2004-09-24	12.85	12.86	12.50	12.63	1491100
2004-09-27	12.56	12.83	12.54	12.64	705000
2004-09-28	13.03	13.23	12.93	13.14	1213000
2004-09-29	13.25	13.36	13.06	13.35	1321900
2004-09-30	13.50	13.65	13.48	13.65	1480800
2004-10-01	13.66	13.66	13.41	13.61	949900
2004-10-04	13.30	13.54	13.21	13.39	1003500
2004-10-05	13.50	13.96	13.49	13.93	1646400
2004-10-06	13.60	13.84	13.57	13.78	1888300
2004-10-07	13.80	13.94	13.77	13.85	1257300
2004-10-08	14.10	14.42	14.05	14.30	2340100
2004-10-11	14.15	14.19	13.90	14.19	1342500
2004-10-12	14.02	14.02	13.84	13.95	1232300
2004-10-13	13.38	13.97	13.38	13.80	2437800
2004-10-14	13.90	13.95	13.72	13.79	909100
2004-10-15	14.10	15.10	14.10	14.94	6433600
2004-10-18	15.10	15.21	13.89	14.29	7755000
2004-10-19	14.23	14.42	14.17	14.30	4326200
2004-10-20	14.41	14.49	14.12	14.40	3965400
2004-10-21	14.50	14.98	14.49	14.63	7264600
2004-10-22	14.78	15.00	14.72	14.75	2173900
2004-10-25	14.91	15.05	14.77	14.92	2174500
2004-10-26	14.82	14.87	14.50	14.73	2028400
2004-10-27	14.83	14.95	14.37	14.40	2801200
2004-10-28	14.28	14.79	14.23	14.43	2678100
2004-10-29	14.18	14.51	14.15	14.42	1606400
2004-11-01	14.32	14.56	14.22	14.50	1887200
2004-11-02	14.28	14.30	14.07	14.18	1411900
2004-11-03	14.24	14.40	13.99	14.18	1497000
2004-11-04	14.00	14.21	13.92	14.11	2872800
2004-11-05	13.90	14.17	13.83	14.10	3340300
2004-11-08	14.03	14.03	13.84	13.86	1976900
2004-11-09	13.96	13.99	13.75	13.90	3512200
2004-11-10	13.88	14.40	13.81	14.29	3854900
2004-11-11	14.26	14.55	14.15	14.16	2429500
2004-11-12	13.63	14.37	13.50	14.18	4274900
2004-11-15	14.14	14.17	14.01	14.06	1883800
2004-11-16	13.98	14.66	13.90	14.59	3582800
2004-11-17	14.81	15.25	14.77	14.94	3894500
2004-11-18	14.79	14.92	14.62	14.68	1794400
2004-11-19	14.90	15.00	14.84	14.88	3060200
2004-11-22	14.80	14.92	14.67	14.75	1394500
2004-11-23	14.40	14.68	14.15	14.20	4629900
2004-11-24	13.93	14.34	13.90	14.27	3450900
2004-11-29	14.10	14.43	14.02	14.27	1210500
2004-11-30	14.26	14.30	14.06	14.12	1337600
2004-12-01	14.08	14.35	14.06	14.26	2646900
2004-12-02	14.28	14.28	13.95	14.10	2318900
2004-12-03	13.99	14.20	13.96	14.00	1836100
2004-12-06	13.56	13.93	13.52	13.70	3276200
2004-12-07	13.70	13.82	13.29	13.35	3414900
2004-12-08	12.85	13.17	12.80	13.10	3270500
2004-12-09	12.87	13.11	12.80	12.95	1509100
2004-12-10	12.95	13.13	12.87	12.95	1428600
2004-12-13	13.00	13.80	12.92	12.94	1002500
2004-12-14	12.82	13.08	12.80	12.97	658900
2004-12-15	13.07	13.21	13.00	13.10	962900
2004-12-16	13.20	13.32	12.77	12.78	942800
2004-12-17	12.78	13.01	12.68	12.68	1154600
2004-12-20	12.78	12.97	12.65	12.70	941300
2004-12-21	12.68	12.79	12.62	12.75	673900
2004-12-22	12.70	12.79	12.47	12.61	867400
2004-12-23	12.60	12.67	12.42	12.42	1111300
2004-12-27	12.58	12.61	12.42	12.52	536000
2004-12-28	12.52	12.60	12.52	12.53	399500
2004-12-29	12.43	12.48	12.30	12.45	779200
2004-12-30	12.35	12.54	12.24	12.27	535600
2004-12-31	12.35	12.63	12.35	12.48	536200
2005-01-03	12.37	12.43	12.07	12.11	802100
2005-01-04	12.04	12.26	11.90	12.04	869600
2005-01-05	12.04	12.36	11.99	12.25	839100
2005-01-06	12.51	12.79	12.43	12.61	1343300
2005-01-07	12.61	12.88	12.57	12.72	2542000
2005-01-10	12.72	12.77	12.61	12.70	996500
2005-01-11	12.58	12.81	12.47	12.63	1388800
2005-01-12	12.73	12.75	12.49	12.55	570800
2005-01-13	12.35	12.40	12.13	12.33	735200
2005-01-14	12.30	12.30	12.12	12.18	637500
2005-01-18	11.80	11.85	11.67	11.73	1757800
2005-01-19	11.73	11.87	11.61	11.76	1035300
2005-01-20	11.77	12.04	11.71	11.98	679700
2005-01-21	11.93	12.10	11.84	12.10	1045600
2005-01-24	11.94	12.06	11.82	11.84	768400
2005-01-25	11.84	11.84	11.25	11.35	1042200
2005-01-26	11.43	11.48	11.20	11.29	1464100
2005-01-27	11.29	11.40	11.15	11.34	885000
2005-01-28	11.18	11.34	11.13	11.24	592800
2005-01-31	11.27	11.48	11.27	11.32	423200
2005-02-01	11.49	11.65	11.30	11.50	762400
2005-02-02	11.40	11.45	11.16	11.36	1377400
2005-02-03	11.10	11.26	11.05	11.22	881600
2005-02-04	11.14	11.36	11.10	11.26	773700
2005-02-07	11.13	11.20	10.83	10.90	1222100
2005-02-08	10.87	11.05	10.75	10.87	650000
2005-02-09	10.90	11.19	10.90	11.04	1374200
2005-02-10	11.06	11.72	11.04	11.55	1745100
2005-02-11	11.55	12.15	11.52	11.87	2275600
2005-02-14	11.97	11.97	11.68	11.80	868000
2005-02-15	11.80	11.81	11.65	11.66	831700
2005-02-16	11.50	11.53	11.26	11.35	1122400
2005-02-17	11.35	11.75	11.30	11.75	1107900
2005-02-18	11.54	11.89	11.54	11.67	1259500
2005-02-22	12.00	12.10	11.76	11.98	1399100
2005-02-23	11.68	12.00	11.62	12.00	929100
2005-02-24	12.05	12.05	11.67	11.84	1090200
2005-02-25	11.84	12.22	11.67	12.15	3199600
2005-02-28	12.20	12.20	11.90	12.08	1307800
2005-03-01	11.98	12.00	11.85	11.87	1126400
2005-03-02	11.81	12.14	11.74	12.09	1090500
2005-03-03	12.09	12.15	11.86	11.93	530500
2005-03-04	12.00	12.15	11.93	12.01	970600
2005-03-07	11.91	12.09	11.83	11.91	582600
2005-03-08	12.16	12.66	12.16	12.50	1062600
2005-03-09	12.50	12.83	12.46	12.71	1073900
2005-03-10	12.85	12.88	12.40	12.75	594200
2005-03-11	12.63	12.93	12.60	12.73	956600
2005-03-14	12.54	12.70	12.35	12.65	1681900
2005-03-15	12.67	12.68	12.45	12.53	1533700
2005-03-16	12.74	13.25	12.70	13.10	1991800
2005-03-17	13.24	13.39	13.01	13.20	1250200
2005-03-18	13.20	13.20	12.96	12.96	993600
2005-03-21	12.65	12.80	12.39	12.43	617200
2005-03-22	12.55	12.76	12.30	12.35	486700
2005-03-23	12.28	12.46	12.17	12.17	1287400
2005-03-24	12.13	12.15	11.61	11.80	1776700
2005-03-28	11.72	11.96	11.61	11.61	768400
2005-03-29	11.64	11.70	11.43	11.47	794300
2005-03-30	11.40	11.70	11.31	11.54	1146800
2005-03-31	11.71	11.84	11.43	11.49	893700
2005-04-01	11.55	11.71	11.30	11.50	1243600
2005-04-04	11.33	11.37	11.13	11.28	864400
2005-04-05	11.26	11.42	11.15	11.42	823000
2005-04-06	11.45	11.55	11.40	11.42	787500
2005-04-07	11.42	11.50	11.17	11.17	379600
2005-04-08	11.20	11.44	11.20	11.39	419400
2005-04-11	11.57	11.57	11.22	11.34	381500
2005-04-12	11.17	11.23	10.85	11.20	740500
2005-04-13	10.90	10.97	10.61	10.61	1298100
2005-04-14	10.47	10.72	10.38	10.60	1430900
2005-04-15	10.54	10.93	10.30	10.40	1689100
2005-04-18	10.37	10.77	10.34	10.71	1200200
2005-04-19	10.80	11.24	10.80	11.23	938600
2005-04-20	11.15	11.31	10.94	11.07	507300
2005-04-21	11.08	11.10	10.87	11.03	765200
2005-04-22	11.08	11.09	10.62	10.62	991200
2005-04-25	10.40	10.44	10.23	10.34	1297800
2005-04-26	10.40	10.41	9.88	9.92	2812500
2005-04-27	9.88	10.10	9.76	10.00	2132200
2005-04-28	9.99	10.02	9.73	9.95	2030700
2005-04-29	9.96	10.19	9.91	9.95	1268300
2005-05-02	9.96	10.07	9.76	10.06	646800
2005-05-03	9.90	9.94	9.78	9.88	950100
2005-05-04	9.89	9.92	9.80	9.92	1320200
2005-05-05	9.86	9.88	9.77	9.81	1159000
2005-05-06	9.75	9.89	9.65	9.88	1293200
2005-05-09	9.95	10.13	9.91	10.13	1423100
2005-05-10	10.16	10.16	9.74	9.80	1550100
2005-05-11	9.88	10.05	9.80	9.83	1057700
2005-05-12	9.97	10.00	9.40	9.57	1607600
2005-05-13	9.74	9.80	9.55	9.57	1063200
2005-05-16	9.55	9.72	9.55	9.61	808300
2005-05-17	9.75	9.84	9.71	9.84	1035100
2005-05-18	10.05	10.50	9.99	10.17	2261600
2005-05-19	10.07	10.07	9.90	9.93	758300
2005-05-20	9.91	9.91	9.72	9.75	1260300
2005-05-23	10.16	10.24	9.93	9.96	1569300
2005-05-24	10.20	10.48	10.10	10.48	1342800
2005-05-25	10.53	10.67	10.45	10.56	2010300
2005-05-26	10.65	10.77	10.60	10.61	1544900
2005-05-27	10.80	11.04	10.80	10.99	1253700
2005-05-31	10.91	11.19	10.80	10.99	2767000
2005-06-01	11.12	11.54	11.00	11.42	2798900
2005-06-02	11.45	11.61	10.85	10.94	3634700
2005-06-03	10.75	10.90	10.68	10.72	1838500
2005-06-06	10.90	10.93	10.57	10.60	1375600
2005-06-07	10.62	10.69	10.13	10.25	2458300
2005-06-08	10.28	10.43	10.02	10.20	1653700
2005-06-09	10.23	10.28	10.05	10.23	1589100
2005-06-10	10.27	10.72	10.18	10.65	3191100
2005-06-13	10.83	10.88	10.60	10.70	3110100
2005-06-14	10.70	10.75	10.56	10.60	673700
2005-06-15	10.75	10.80	10.54	10.60	2083500
2005-06-16	10.95	10.98	10.81	10.90	2460500
2005-06-17	11.10	11.18	10.91	10.99	2173300
2005-06-20	11.12	11.12	10.61	10.70	1921000
2005-06-21	10.68	10.85	10.57	10.67	1982100
2005-06-22	10.63	10.72	10.52	10.57	812300
2005-06-23	10.69	10.93	10.65	10.71	2114500
2005-06-24	11.02	11.08	10.80	10.97	2761600
2005-06-27	10.94	10.95	10.80	10.83	650900
2005-06-28	10.80	10.81	10.59	10.65	597600
2005-06-29	10.96	11.40	10.95	11.30	3375400
2005-06-30	11.52	11.60	11.25	11.35	1936600
2005-07-01	11.38	11.46	11.12	11.41	1551600
2005-07-05	11.40	11.45	11.20	11.20	1359100
2005-07-06	11.32	11.36	11.21	11.29	1058800
2005-07-07	11.40	11.47	11.18	11.32	778100
2005-07-08	11.28	11.48	11.22	11.32	473200
2005-07-11	11.50	11.72	11.50	11.65	1623000
2005-07-12	11.83	11.88	11.43	11.61	1051500
2005-07-13	11.60	11.68	11.45	11.53	1509200
2005-07-14	11.53	11.60	11.14	11.15	940700
2005-07-15	11.16	11.17	10.81	10.91	1593900
2005-07-18	10.93	11.05	10.91	10.98	985600
2005-07-19	10.88	10.89	10.76	10.89	857600
2005-07-20	10.92	11.04	10.88	10.97	891300
2005-07-21	11.01	11.09	10.88	11.00	2378600
2005-07-22	11.02	11.02	10.87	10.95	923400
2005-07-25	10.92	10.95	10.74	10.74	763000
2005-07-26	10.64	10.74	10.60	10.69	625700
2005-07-27	10.80	10.82	10.62	10.73	886400
2005-07-28	10.83	10.92	10.69	10.73	1067700
2005-07-29	10.83	10.98	10.76	10.79	928100
2005-08-01	10.87	10.87	10.65	10.72	528100
2005-08-02	10.65	10.83	10.59	10.81	817400
2005-08-03	10.77	11.33	10.73	11.15	2889400
2005-08-04	11.38	11.42	11.10	11.23	2583200
2005-08-05	11.30	11.30	10.96	11.09	1509900
2005-08-08	11.15	11.15	10.90	10.93	1039300
2005-08-09	10.97	11.00	10.77	10.80	1953600
2005-08-10	10.85	11.02	10.79	10.90	1263600
2005-08-11	11.02	11.44	11.01	11.40	2561900
2005-08-12	11.50	11.72	11.40	11.68	2022100
2005-08-15	11.83	11.90	11.60	11.64	2373500
2005-08-16	11.73	11.91	11.61	11.67	1557600
2005-08-17	11.66	11.66	11.11	11.26	2017500
2005-08-18	11.23	11.27	11.01	11.09	1377300
2005-08-19	11.10	11.19	11.01	11.16	887600
2005-08-22	11.31	11.32	11.04	11.08	854000
2005-08-23	11.18	11.25	11.12	11.14	893800
2005-08-24	11.21	11.23	10.83	10.95	2471900
2005-08-25	10.96	11.00	10.88	10.95	1037500
2005-08-26	10.99	11.13	10.69	10.89	1733100
2005-08-29	10.96	11.25	10.94	11.05	1036100
2005-08-30	10.85	11.06	10.85	10.89	1010600
2005-08-31	11.12	11.46	11.12	11.46	1381300
2005-09-01	11.51	11.65	11.42	11.59	1001800
2005-09-02	11.74	11.75	11.55	11.64	784900
2005-09-06	11.60	11.67	11.46	11.59	504200
2005-09-07	11.59	11.66	11.46	11.59	316500
2005-09-08	11.61	11.73	11.55	11.65	885100
2005-09-09	11.72	12.00	11.70	11.81	1201700
2005-09-12	11.85	11.95	11.76	11.86	1148800
2005-09-13	11.82	11.82	11.54	11.58	803600
2005-09-14	11.90	12.40	11.90	12.40	1751400
2005-09-15	12.67	12.82	12.53	12.70	4009900
2005-09-16	13.30	13.55	13.26	13.46	6349500
2005-09-19	14.09	14.12	13.64	13.76	6357700
2005-09-20	14.06	14.06	13.42	13.52	2849100
2005-09-21	13.82	14.14	13.81	14.11	3344600
2005-09-22	14.02	14.08	13.62	13.71	2133700
2005-09-23	13.27	13.54	13.17	13.39	2047300
2005-09-26	13.30	14.20	13.11	14.01	2054600
2005-09-27	13.85	14.01	13.57	13.61	2557500
2005-09-28	13.82	13.99	13.61	13.98	1212800
2005-09-29	14.17	14.75	14.17	14.66	2870300
2005-09-30	14.70	14.96	14.47	14.53	2311200
2005-10-03	14.49	14.58	14.28	14.50	923300
2005-10-04	14.63	14.77	14.20	14.27	1132400
2005-10-05	14.33	14.33	13.80	13.80	1244000
2005-10-06	14.05	14.73	14.05	14.50	1544500
2005-10-07	14.25	14.78	14.20	14.78	1273200
2005-10-10	14.66	14.90	14.55	14.81	1347500
2005-10-11	14.62	14.76	14.37	14.49	1021800
2005-10-12	14.66	14.74	14.09	14.10	2026800
2005-10-13	13.76	13.82	13.27	13.68	1555600
2005-10-14	13.49	13.77	13.39	13.62	820900
2005-10-17	14.04	14.22	14.03	14.22	1194600
2005-10-18	14.23	14.43	13.95	13.96	1338400
2005-10-19	13.47	13.68	13.35	13.46	1517100
2005-10-20	13.61	13.70	12.98	13.05	1462400
2005-10-21	13.25	13.78	13.05	13.47	1746900
2005-10-24	13.46	13.87	13.39	13.60	1911200
2005-10-25	13.86	13.99	13.32	13.64	2299800
2005-10-26	13.83	13.97	13.31	13.40	1466100
2005-10-27	13.58	13.77	13.26	13.41	996600
2005-10-28	13.16	13.41	13.06	13.41	958100
2005-10-31	13.46	13.53	13.00	13.20	754500
2005-11-01	13.23	13.26	12.92	13.13	1000500
2005-11-02	13.23	13.65	13.11	13.62	850700
2005-11-03	13.46	13.73	13.28	13.36	689700
2005-11-04	13.36	13.46	13.13	13.32	564300
2005-11-07	13.50	13.57	13.30	13.40	1282800
2005-11-08	13.55	13.62	13.26	13.47	585400
2005-11-09	13.47	14.17	13.44	14.17	1525700
2005-11-10	14.36	14.45	13.90	14.14	1539000
2005-11-11	14.14	14.84	14.05	14.83	2020600
2005-11-14	14.70	14.75	14.43	14.55	1298200
2005-11-15	14.40	14.40	13.39	13.48	5206200
2005-11-16	14.07	14.95	14.07	14.94	6807000
2005-11-17	14.99	15.53	14.91	15.31	4423900
2005-11-18	15.31	15.49	15.10	15.49	1763300
2005-11-21	15.63	15.97	15.60	15.97	1939000
2005-11-22	15.74	16.17	15.55	16.16	2369700
2005-11-23	15.60	15.66	15.30	15.31	1907300
2005-11-25	15.89	16.03	15.78	15.90	901900
2005-11-28	15.90	16.03	15.58	15.78	1312000
2005-11-29	15.63	15.78	15.38	15.59	1486600
2005-11-30	15.40	15.41	14.92	14.95	1410300
2005-12-01	15.41	15.78	15.19	15.62	1813700
2005-12-02	15.80	15.85	15.20	15.38	2242900
2005-12-05	15.42	15.47	15.12	15.26	1383900
2005-12-06	15.26	15.76	15.15	15.62	1764300
2005-12-07	16.00	16.38	16.00	16.28	3743000
2005-12-08	16.40	16.76	16.38	16.74	2254400
2005-12-09	16.97	17.17	16.47	16.63	3129300
2005-12-12	17.62	17.66	16.71	16.92	4366000
2005-12-13	16.78	16.93	16.59	16.82	1988800
2005-12-14	16.72	17.08	16.25	16.36	2277400
2005-12-15	16.64	16.76	16.31	16.38	1988500
2005-12-16	16.41	16.73	16.38	16.65	2088900
2005-12-19	17.18	17.35	16.81	16.84	2022800
2005-12-20	16.93	16.99	16.12	16.25	1930600
2005-12-21	16.26	16.64	16.19	16.64	1478000
2005-12-22	16.93	17.10	16.79	17.10	1437500
2005-12-23	16.95	17.26	16.95	17.11	875300
2005-12-27	17.18	17.30	16.95	17.08	884000
2005-12-28	17.35	17.45	17.16	17.45	944500
2005-12-29	17.44	17.85	17.20	17.79	892900
2005-12-30	17.79	18.00	17.56	17.63	778500
2006-01-03	18.36	19.50	18.27	19.27	2860900
2006-01-04	19.05	19.25	18.91	19.18	1858000
2006-01-05	18.50	18.80	18.20	18.66	1760000
2006-01-06	19.02	19.65	19.00	19.65	1788000
2006-01-09	19.38	19.56	19.05	19.33	1316100
2006-01-10	19.29	19.34	18.72	19.20	1442700
2006-01-11	19.20	19.36	18.89	19.36	958600
2006-01-12	18.92	19.04	18.43	18.58	1620100
2006-01-13	19.22	19.76	19.14	19.65	2143000
2006-01-17	20.07	20.35	19.69	20.04	3007000
2006-01-18	20.06	20.19	19.53	19.82	3117800
2006-01-19	20.64	20.88	20.24	20.68	1809500
2006-01-20	21.00	21.20	20.05	20.31	2887500
2006-01-23	21.06	21.06	20.25	20.60	2169600
2006-01-24	20.44	20.84	20.10	20.68	1439900
2006-01-25	21.44	21.58	20.91	21.45	2255100
2006-01-26	21.68	21.85	21.44	21.62	3049600
2006-01-27	22.12	22.39	21.45	21.76	2030800
2006-01-30	21.95	22.41	21.83	22.41	1742100
2006-01-31	22.98	23.95	22.92	23.58	3222400
2006-02-01	24.05	24.17	23.40	24.02	3177100
2006-02-02	24.00	24.08	23.10	23.93	2969500
2006-02-03	23.32	23.43	22.16	22.40	3316400
2006-02-06	22.96	23.90	22.96	23.83	2172800
2006-02-07	23.15	23.16	21.41	21.68	4176800
2006-02-08	21.97	22.32	21.41	22.00	2924900
2006-02-09	22.84	23.08	22.68	22.86	2068000
2006-02-10	23.18	23.26	21.56	22.51	5181100
2006-02-13	22.34	22.50	21.17	21.58	2127900
2006-02-14	21.57	22.00	21.29	21.64	2362000
2006-02-15	21.60	21.87	20.51	20.91	2579000
2006-02-16	20.91	21.60	20.85	21.31	1804000
2006-02-17	22.20	22.68	22.12	22.58	2481600
2006-02-21	22.85	23.04	22.61	22.94	2069000
2006-02-22	22.94	23.18	22.64	23.03	1241800
2006-02-23	23.19	23.20	22.48	22.54	1530600
2006-02-24	22.80	23.18	22.50	23.18	1270500
2006-02-27	22.70	22.89	22.33	22.48	866100
2006-02-28	22.36	22.63	21.78	22.23	1301000
2006-03-01	22.23	23.48	22.23	23.20	3068600
2006-03-02	21.96	22.40	21.01	21.57	11460000
2006-03-03	20.80	21.05	20.57	20.73	7390200
2006-03-06	20.39	20.72	19.17	19.65	3950300
2006-03-07	18.98	19.39	18.78	19.00	3493900
2006-03-08	18.55	18.95	18.16	18.70	5143800
2006-03-09	19.00	19.39	18.70	18.71	4129600
2006-03-10	18.50	19.21	18.35	19.00	2342200
2006-03-13	19.25	19.62	19.09	19.26	1626000
2006-03-14	19.45	19.87	19.33	19.80	2012800
2006-03-15	20.16	20.25	19.70	20.22	1918600
2006-03-16	20.12	20.14	19.56	19.76	1859600
2006-03-17	20.05	20.11	19.75	20.01	1475400
2006-03-20	20.10	20.33	19.76	19.76	1132100
2006-03-21	19.77	19.94	19.13	19.46	1660600
2006-03-22	19.68	19.87	19.56	19.72	977600
2006-03-23	19.67	20.00	19.46	20.00	1568400
2006-03-24	19.99	20.57	19.88	20.52	2434300
2006-03-27	20.75	21.35	20.62	21.03	2974100
2006-03-28	20.75	20.85	20.27	20.31	1295500
2006-03-29	20.32	21.08	20.29	21.01	1478900
2006-03-30	21.62	22.27	21.50	22.18	3575800
2006-03-31	21.86	22.34	21.61	21.98	1648700
2006-04-03	22.30	23.00	22.24	22.55	2435000
2006-04-04	22.55	22.90	22.32	22.50	1197800
2006-04-05	22.78	23.08	22.68	23.02	1815600
2006-04-06	23.33	23.49	23.01	23.49	2483800
2006-04-07	22.77	23.11	22.41	22.95	2338300
2006-04-10	23.15	23.31	21.66	21.89	4405000
2006-04-11	22.58	22.90	21.63	21.65	3747700
2006-04-12	22.29	22.96	22.25	22.96	2370100
2006-04-13	22.77	23.18	22.47	23.18	1821200
2006-04-17	23.64	24.15	23.41	24.00	1881600
2006-04-18	24.45	24.99	24.23	24.84	2473600
2006-04-19	24.87	25.90	24.78	25.90	3227300
2006-04-20	25.90	26.14	23.78	23.85	6839800
2006-04-21	24.75	26.20	24.43	25.89	3907800
2006-04-24	25.21	25.56	24.77	24.97	2589800
2006-04-25	25.03	25.35	24.55	25.08	2539700
2006-04-26	25.09	25.89	24.84	25.70	2336300
2006-04-27	24.94	25.74	24.41	24.43	2417600
2006-04-28	24.94	25.54	24.79	25.41	2935800
2006-05-01	25.95	26.05	25.28	25.39	1618900
2006-05-02	25.15	25.80	24.86	25.74	2211800
2006-05-03	25.81	25.81	24.81	25.35	1712500
2006-05-04	24.68	25.23	24.51	25.07	2266800
2006-05-05	24.95	25.01	23.70	24.20	2767900
2006-05-08	23.15	23.49	22.56	23.42	3326200
2006-05-09	23.63	25.17	23.62	24.90	3965600
2006-05-10	24.87	25.48	24.68	25.40	2811200
2006-05-11	25.90	26.95	25.77	26.33	4992100
2006-05-12	26.25	26.43	24.34	24.76	4289800
2006-05-15	22.95	23.50	22.37	23.20	5496300
2006-05-16	22.90	23.17	21.81	22.53	4054800
2006-05-17	23.12	23.73	22.21	22.57	6167200
2006-05-18	22.77	23.15	22.24	22.47	2915100
2006-05-19	22.28	22.28	19.90	21.33	6882600
2006-05-22	20.16	20.70	19.27	20.55	5975400
2006-05-23	20.96	21.55	20.61	20.69	2873700
2006-05-24	19.98	20.53	19.46	19.82	3385300
2006-05-25	20.30	21.18	20.15	21.09	2280000
2006-05-26	21.20	21.49	20.52	21.28	1774000
2006-05-30	21.67	22.23	20.60	20.69	2753500
2006-05-31	21.69	22.15	21.55	21.91	4263500
2006-06-01	20.25	21.37	20.19	21.30	3245400
2006-06-02	21.30	21.32	20.75	21.02	2679400
2006-06-05	21.25	21.50	20.56	20.59	1990100
2006-06-06	19.88	19.98	19.33	19.58	3145100
2006-06-07	18.88	19.81	18.81	19.13	3264900
2006-06-08	18.20	18.51	17.36	18.46	5514800
2006-06-09	18.50	18.87	18.02	18.25	2568800
2006-06-12	18.57	18.71	17.69	17.69	2092200
2006-06-13	16.52	17.11	16.16	16.46	5809900
2006-06-14	16.70	17.31	16.44	16.94	3435500
2006-06-15	17.35	18.02	17.11	17.94	3954200
2006-06-16	18.08	18.43	17.56	18.09	4129400
2006-06-19	17.79	17.92	17.26	17.28	1799800
2006-06-20	17.53	18.22	17.45	18.07	2201700
2006-06-21	18.07	19.54	18.07	19.51	4190200
2006-06-22	19.65	20.83	19.65	20.35	5222900
2006-06-23	19.39	20.68	19.30	20.40	2649900
2006-06-26	20.81	20.99	20.54	20.99	2901000
2006-06-27	20.85	21.09	20.56	20.58	3666200
2006-06-28	20.84	21.05	20.50	20.72	2034500
2006-06-29	20.89	22.51	20.89	22.50	2755700
2006-06-30	22.96	23.01	22.54	22.90	2292800
2006-07-03	23.49	23.89	23.27	23.89	1146100
2006-07-05	23.92	23.93	22.83	23.15	3366600
2006-07-06	23.29	23.69	23.11	23.63	2153400
2006-07-07	23.63	24.48	23.40	23.51	2537100
2006-07-10	23.33	23.86	23.19	23.58	1758900
2006-07-11	23.76	24.10	23.51	24.10	1561100
2006-07-12	24.11	24.48	23.63	23.90	2837100
2006-07-13	23.48	23.70	22.67	22.95	2174600
2006-07-14	23.20	23.35	22.79	23.14	1468900
2006-07-17	23.26	23.71	23.20	23.35	3095000
2006-07-18	23.47	23.57	22.39	22.70	2330600
2006-07-19	22.45	23.50	22.36	23.50	2870300
2006-07-20	23.02	23.19	22.12	22.12	2111900
2006-07-21	22.12	22.13	20.61	20.61	4518200
2006-07-24	20.30	20.94	20.01	20.89	2914500
2006-07-25	20.75	21.23	20.26	21.04	2157700
2006-07-26	20.57	21.33	20.43	21.13	1943000
2006-07-27	21.45	21.52	20.31	20.45	2113500
2006-07-28	20.76	21.28	20.65	21.19	1338100
2006-07-31	21.00	21.19	20.76	20.85	1335700
2006-08-01	20.90	21.80	20.71	21.74	1932900
2006-08-02	22.16	22.90	21.61	22.81	2352300
2006-08-03	22.20	22.25	21.50	21.73	2279200
2006-08-04	22.00	22.10	21.07	21.14	1754400
2006-08-07	21.33	21.80	21.21	21.37	905600
2006-08-08	21.20	21.54	20.96	21.10	1681700
2006-08-09	21.60	21.90	21.16	21.46	1733500
2006-08-10	21.36	21.50	21.04	21.38	1271900
2006-08-11	21.46	21.61	20.48	20.65	1714700
2006-08-14	20.09	20.40	19.87	19.99	2157400
2006-08-15	19.91	20.25	19.86	20.12	2079700
2006-08-16	20.33	20.54	20.07	20.15	2510200
2006-08-17	20.10	20.27	19.36	19.56	2118000
2006-08-18	19.25	19.40	18.72	19.33	2746200
2006-08-21	19.68	20.67	19.64	20.53	2169400
2006-08-22	20.39	20.86	20.24	20.57	1536400
2006-08-23	20.92	21.07	20.29	20.50	1399700
2006-08-24	20.63	20.82	20.19	20.26	1176700
2006-08-25	20.39	20.75	20.31	20.44	826700
2006-08-28	20.20	20.25	19.80	19.88	1229400
2006-08-29	19.82	19.89	19.27	19.83	1650000
2006-08-30	20.20	20.25	19.80	20.13	1711700
2006-08-31	20.10	20.10	19.53	19.88	2015800
2006-09-01	20.04	20.75	19.75	20.33	1527600
2006-09-05	21.05	22.05	21.00	21.96	3139100
2006-09-06	21.60	22.11	21.55	21.64	1707600
2006-09-07	20.78	21.03	20.39	20.51	2250000
2006-09-08	19.88	20.10	19.50	19.60	2541500
2006-09-11	18.50	18.71	18.12	18.18	4129000
2006-09-12	17.81	18.27	17.63	17.91	3619700
2006-09-13	17.66	18.18	17.60	17.96	2669500
2006-09-14	18.01	18.10	17.27	17.32	4492700
2006-09-15	17.63	17.80	17.25	17.59	3365400
2006-09-18	17.68	18.06	17.23	18.06	2920400
2006-09-19	18.06	18.16	17.56	17.56	2218700
2006-09-20	17.80	18.13	17.57	17.60	1762800
2006-09-21	17.73	17.84	17.29	17.48	2447400
2006-09-22	17.93	18.16	17.77	17.87	2017800
2006-09-25	17.87	17.87	17.28	17.76	1749100
2006-09-26	18.13	18.47	17.94	18.39	1649100
2006-09-27	18.48	18.80	18.00	18.64	2126500
2006-09-28	18.46	18.71	18.22	18.30	1430600
2006-09-29	17.88	18.22	17.76	17.84	1444400
2006-10-02	18.28	18.81	18.28	18.52	2181300
2006-10-03	17.78	17.87	17.39	17.43	2757900
2006-10-04	17.40	17.97	17.23	17.91	4285600
2006-10-05	17.81	18.29	17.65	18.05	2473900
2006-10-06	17.76	17.96	17.45	17.86	2612200
2006-10-09	17.95	17.97	17.41	17.70	2410400
2006-10-10	17.70	17.85	17.39	17.75	2378900
2006-10-11	17.39	17.55	17.17	17.20	3288400
2006-10-12	17.14	17.47	17.00	17.39	3092200
2006-10-13	17.63	17.69	17.32	17.56	3165000
2006-10-16	17.57	17.57	17.07	17.45	2486500
2006-10-17	17.35	17.35	16.84	17.29	2267800
2006-10-18	17.26	17.34	16.93	16.96	2316300
2006-10-19	17.07	17.45	16.94	17.30	3222500
2006-10-20	17.24	17.24	16.95	16.96	3032900
2006-10-23	16.75	17.05	16.61	17.01	1998000
2006-10-24	16.70	17.27	16.64	17.14	3645300
2006-10-25	17.50	18.09	17.26	17.78	3145200
2006-10-26	17.60	17.64	17.26	17.51	2293600
2006-10-27	16.92	17.05	16.65	16.73	5754100
2006-10-30	16.67	16.97	16.37	16.50	4653400
2006-10-31	16.50	16.95	16.45	16.76	3257400
2006-11-01	17.09	17.45	16.76	16.95	3976000
2006-11-02	17.29	17.65	16.90	17.29	3799700
2006-11-03	17.59	17.73	17.37	17.47	2652500
2006-11-06	17.85	18.06	17.59	17.62	2785100
2006-11-07	18.33	18.33	17.93	18.02	2662900
2006-11-08	17.76	18.16	17.64	17.76	1596500
2006-11-09	17.85	18.62	17.69	18.55	4508300
2006-11-10	18.00	18.18	17.65	17.93	3504400
2006-11-13	17.40	17.84	17.40	17.80	1856600
2006-11-14	18.01	18.01	17.42	17.59	2084700
2006-11-15	17.30	17.71	17.13	17.51	2956700
2006-11-16	17.33	17.45	16.56	16.77	3636400
2006-11-17	16.55	16.94	16.38	16.73	3742200
2006-11-20	16.98	17.14	16.64	16.88	2879000
2006-11-21	17.08	17.37	17.00	17.28	1925100
2006-11-22	17.45	17.69	17.27	17.30	2104400
2006-11-24	17.47	17.85	17.38	17.43	2260500
2006-11-27	17.74	17.88	17.59	17.60	3029500
2006-11-28	17.91	18.20	17.75	18.15	3654400
2006-11-29	17.98	18.28	17.96	18.18	1983900
2006-11-30	18.54	19.42	18.38	19.13	5935100
2006-12-01	19.11	19.25	18.92	19.03	3030200
2006-12-04	19.40	19.48	18.99	19.42	2279700
2006-12-05	19.05	19.24	18.75	18.95	2636300
2006-12-06	18.55	18.89	18.51	18.52	2123600
2006-12-07	18.30	18.59	18.12	18.34	2759000
2006-12-08	18.28	18.42	17.89	18.04	2611400
2006-12-11	17.85	18.34	17.76	18.16	2023200
2006-12-12	17.89	18.05	17.39	17.91	3101000
2006-12-13	18.09	18.14	17.76	18.05	2077900
2006-12-14	17.90	18.31	17.83	18.25	2645400
2006-12-15	18.42	18.50	17.82	18.27	6446900
2006-12-18	18.27	18.37	17.85	17.92	2474200
2006-12-19	18.03	18.65	18.03	18.52	2711200
2006-12-20	18.75	18.80	18.40	18.47	3951400
2006-12-21	18.71	18.80	18.33	18.41	2720600
2006-12-22	18.98	18.98	18.21	18.50	1604200
2006-12-26	18.67	18.94	18.37	18.49	1109800
2006-12-27	18.84	18.89	18.68	18.87	1626400
2006-12-28	19.13	19.18	18.83	18.93	1562800
2006-12-29	19.07	19.07	18.65	18.88	1325400
2007-01-03	19.01	19.20	18.12	18.33	3165300
2007-01-04	17.99	17.99	17.50	17.56	4663000
2007-01-05	17.07	17.42	16.93	17.34	4177600
2007-01-08	17.31	17.46	16.94	17.30	2773500
2007-01-09	17.29	17.41	16.84	17.20	3042600
2007-01-10	16.74	17.07	16.70	16.92	2334600
2007-01-11	16.90	17.41	16.79	17.13	2959800
2007-01-12	17.02	17.38	16.96	17.32	2870900
2007-01-16	16.98	17.06	16.80	16.92	2854000
2007-01-17	16.83	17.27	16.55	17.00	2572000
2007-01-18	17.24	17.24	16.52	16.63	2824500
2007-01-19	16.76	17.07	16.62	16.91	2355900
2007-01-22	16.83	17.08	16.65	16.89	2414100
2007-01-23	17.31	17.82	17.21	17.79	3151800
2007-01-24	17.71	18.10	17.36	17.99	2137700
2007-01-25	17.20	17.86	16.91	17.02	6645900
2007-01-26	16.87	16.95	16.56	16.77	3636000
2007-01-29	15.97	16.43	15.96	16.22	6011200
2007-01-30	15.93	16.45	15.85	16.28	7869400
2007-01-31	16.53	17.11	16.48	16.89	9525200
2007-02-01	17.15	17.20	16.75	16.99	5090300
2007-02-02	16.98	16.98	16.55	16.82	3479900
2007-02-05	16.75	17.01	16.66	16.87	3832100
2007-02-06	17.10	17.16	16.93	17.15	3587300
2007-02-07	17.10	17.19	16.87	17.00	3078600
2007-02-08	16.81	17.19	16.70	17.17	5428600
2007-02-09	17.35	17.57	17.19	17.25	4158800
2007-02-12	17.47	17.65	17.07	17.22	4018454
2007-02-13	17.38	17.49	17.12	17.39	4158815
2007-02-14	17.50	17.60	17.25	17.43	3327649
2007-02-15	17.69	17.87	17.50	17.79	4507600
2007-02-16	17.51	17.58	17.43	17.49	2450900
2007-02-20	17.23	17.39	17.00	17.24	2229900
2007-02-21	17.26	17.95	17.21	17.89	5773100
2007-02-22	18.10	18.51	18.08	18.39	6926800
2007-02-23	18.80	18.89	18.40	18.47	5727100
2007-02-26	18.80	18.90	18.55	18.72	2270431
2007-02-27	17.86	18.10	17.05	17.15	7625700
2007-02-28	17.39	17.70	17.15	17.63	5979500
2007-03-01	17.05	17.34	16.78	17.08	7060239
2007-03-02	16.95	17.20	16.76	16.82	5446900
2007-03-05	16.43	17.23	16.38	16.79	8832100
2007-03-06	16.93	17.10	16.81	17.02	4384900
2007-03-07	16.84	17.12	16.84	16.90	4145600
2007-03-08	17.05	17.20	16.93	17.11	3898600
2007-03-09	17.31	17.33	16.97	17.02	2948600
2007-03-12	17.04	17.35	16.97	17.30	1724000
2007-03-13	17.08	17.20	16.75	16.75	3781700
2007-03-14	16.72	16.97	16.50	16.91	3879600
2007-03-15	17.00	17.20	16.96	17.07	1999300
2007-03-16	17.21	17.31	16.95	17.11	2661200
2007-03-19	17.43	17.51	17.33	17.35	2402200
2007-03-20	17.73	17.85	17.53	17.60	3183712
2007-03-21	17.77	18.25	17.66	18.22	2763000
2007-03-22	18.37	18.43	18.08	18.17	2066200
2007-03-23	18.09	18.18	17.89	18.17	1555400
2007-03-26	18.20	18.27	17.83	18.19	2413300
2007-03-27	18.20	18.24	17.94	17.98	2095700
2007-03-28	18.21	18.25	18.03	18.18	2233700
2007-03-29	18.35	18.37	18.12	18.24	2437900
2007-03-30	18.50	18.55	18.35	18.48	2593000
2007-04-02	18.58	19.22	18.58	19.12	4792887
2007-04-03	19.16	19.35	19.08	19.23	2527700
2007-04-04	19.37	19.40	19.02	19.31	3742900
2007-04-05	19.31	19.31	19.10	19.18	4948020
2007-04-09	19.23	19.47	19.02	19.16	1508936
2007-04-10	19.31	19.33	19.19	19.28	2743080
2007-04-11	20.61	20.70	19.40	19.50	11283323
2007-04-12	19.56	19.71	19.36	19.52	2916467
2007-04-13	19.71	19.98	19.54	19.95	3145868
2007-04-16	20.05	20.19	19.83	20.08	2297700
2007-04-17	20.13	20.14	19.63	19.77	2529050
2007-04-18	19.52	19.58	18.80	19.15	4756575
2007-04-19	18.85	19.05	18.67	18.70	4724300
2007-04-20	19.19	19.28	18.87	19.02	3746909
2007-04-23	19.10	19.21	18.67	18.75	2225100
2007-04-24	18.71	18.77	18.30	18.37	2896250
2007-04-25	18.71	18.90	18.64	18.79	2723400
2007-04-26	18.49	18.52	18.17	18.34	2898230
2007-04-27	18.33	18.40	18.18	18.34	2460016
2007-04-30	18.30	18.41	17.95	17.97	2169965
2007-05-01	17.79	18.21	17.75	17.96	2136518
2007-05-02	18.14	18.48	18.00	18.32	2765220
2007-05-03	18.08	18.45	17.91	18.20	3515400
2007-05-04	18.23	18.35	17.92	17.97	3418603
2007-05-07	18.21	18.29	18.08	18.17	1914800
2007-05-08	17.91	17.97	17.61	17.81	3027500
2007-05-09	17.77	17.91	17.63	17.80	3389600
2007-05-10	17.68	17.68	17.14	17.22	4438048
2007-05-11	17.22	17.44	17.19	17.44	2471096
2007-05-14	17.40	17.53	16.25	16.98	6229750
2007-05-15	17.17	17.43	17.10	17.12	4804500
2007-05-16	17.28	17.38	16.91	17.11	4037391
2007-05-17	16.93	17.17	16.85	17.00	3614400
2007-05-18	17.18	17.35	17.12	17.33	4066200
2007-05-21	17.26	17.50	17.18	17.35	4563994
2007-05-22	17.45	17.50	17.07	17.11	6027137
2007-05-23	17.49	17.71	17.40	17.63	3687734
2007-05-24	17.68	17.89	17.25	17.25	5975223
2007-05-25	17.22	17.42	17.16	17.23	2004500
2007-05-29	17.13	17.23	16.90	17.11	2194107
2007-05-30	16.70	17.06	16.67	17.03	2660400
2007-05-31	16.98	17.34	16.92	17.32	4191400
2007-06-01	17.36	17.50	17.21	17.49	3742700
2007-06-04	17.25	17.39	17.05	17.35	3350600
2007-06-05	17.09	17.12	16.89	16.99	3344080
2007-06-06	16.70	16.88	16.43	16.60	5244700
2007-06-07	16.33	16.47	15.99	15.99	4460862
2007-06-08	15.91	16.07	15.63	16.07	3788696
2007-06-11	16.17	16.29	15.95	16.14	3120440
2007-06-12	15.91	16.00	15.70	15.81	2919550
2007-06-13	15.81	15.99	15.68	15.82	2816773
2007-06-14	15.93	16.37	15.91	16.15	5008300
2007-06-15	16.41	16.64	16.34	16.40	4104100
2007-06-18	16.44	16.53	16.30	16.34	2893702
2007-06-19	16.10	16.40	16.09	16.37	3673000
2007-06-20	16.42	16.73	16.37	16.48	5652735
2007-06-21	16.50	16.70	16.28	16.68	3304421
2007-06-22	16.61	16.63	16.37	16.50	2883400
2007-06-25	16.45	16.52	16.22	16.23	2385400
2007-06-26	16.00	16.05	15.81	15.99	3854700
2007-06-27	15.58	15.75	15.48	15.73	5607900
2007-06-28	15.50	15.69	15.48	15.63	4807700
2007-06-29	15.54	15.79	15.54	15.70	3004294
2007-07-02	15.99	16.10	15.82	16.09	2564370
2007-07-03	15.92	16.04	15.85	15.89	2829486
2007-07-05	15.44	15.75	15.44	15.73	4356000
2007-07-06	15.66	16.15	15.61	16.12	5809400
2007-07-09	16.26	16.47	16.24	16.34	4311620
2007-07-10	16.47	16.57	16.26	16.45	5290300
2007-07-11	16.27	16.36	16.18	16.30	4523700
2007-07-12	16.63	17.13	16.57	17.05	6541800
2007-07-13	17.13	17.41	17.13	17.16	3879900
2007-07-16	17.45	17.65	17.28	17.42	5949500
2007-07-17	17.41	17.49	17.28	17.31	2578700
2007-07-18	17.37	18.05	17.33	17.90	6928900
2007-07-19	18.08	18.37	17.99	18.33	5441559
2007-07-20	18.35	18.39	17.91	18.01	3983400
2007-07-23	18.19	18.21	17.85	17.97	2601400
2007-07-24	17.83	18.00	17.52	17.55	4502000
2007-07-25	17.40	17.51	17.08	17.37	3766000
2007-07-26	16.82	17.17	16.30	16.72	5904461
2007-07-27	16.38	16.87	16.20	16.34	7233658
2007-07-30	16.00	16.76	15.97	16.74	4261560
2007-07-31	16.74	16.85	16.44	16.52	3984200
2007-08-01	16.03	16.19	15.79	16.07	6844600
2007-08-02	15.94	16.12	15.83	16.08	4553400
2007-08-03	15.88	16.01	15.53	15.59	7499801
2007-08-06	15.31	15.35	14.95	15.26	9385800
2007-08-07	14.54	15.23	14.40	15.23	7089700
2007-08-08	15.29	15.82	15.13	15.51	7080000
2007-08-09	15.05	15.25	14.89	15.04	4813400
2007-08-10	14.88	15.43	14.70	15.14	8245700
2007-08-13	15.14	15.24	14.95	15.08	4150200
2007-08-14	14.90	14.99	14.57	14.59	4548923
2007-08-15	14.62	14.78	14.34	14.52	4601100
2007-08-16	14.18	14.22	13.31	13.67	10023100
2007-08-17	14.29	14.55	13.81	14.40	6139900
2007-08-20	14.39	14.53	14.00	14.29	3275400
2007-08-21	13.85	14.22	13.84	14.07	4209700
2007-08-22	14.23	14.77	14.23	14.75	4091500
2007-08-23	14.98	15.00	14.44	14.58	3181400
2007-08-24	14.64	15.22	14.60	14.99	6184400
2007-08-27	14.75	15.00	14.56	14.56	2219100
2007-08-28	14.78	14.86	14.40	14.44	4404700
2007-08-29	14.69	15.00	14.64	14.97	1968700
2007-08-30	14.68	15.01	14.63	14.88	2122000
2007-08-31	15.28	15.40	15.13	15.16	3850800
2007-09-04	15.25	15.77	15.20	15.55	3918400
2007-09-05	15.47	15.58	15.23	15.41	2398100
2007-09-06	15.76	16.36	15.67	16.31	8435300
2007-09-07	16.59	16.64	16.08	16.18	7385800
2007-09-10	16.63	16.68	16.07	16.44	7018900
2007-09-11	16.75	17.05	16.58	16.93	6662700
2007-09-12	17.15	17.15	16.83	16.89	4186400
2007-09-13	16.91	17.00	16.69	16.87	2997428
2007-09-14	16.64	16.93	16.49	16.78	4125700
2007-09-17	16.77	16.85	16.57	16.75	3319000
2007-09-18	16.68	17.26	16.40	17.24	7167200
2007-09-19	17.38	17.57	17.27	17.42	4926600
2007-09-20	18.21	18.33	17.90	18.00	9617796
2007-09-21	18.28	18.28	17.74	18.09	7336141
2007-09-24	17.99	18.17	17.91	18.05	4417700
2007-09-25	17.70	17.81	17.36	17.75	5736800
2007-09-26	18.03	18.11	17.73	18.07	8204563
2007-09-27	18.25	18.44	17.95	18.06	4556600
2007-09-28	18.28	18.35	17.91	18.09	3876500
2007-10-01	17.69	18.44	17.61	18.35	6326700
2007-10-02	17.76	17.85	17.43	17.77	5409900
2007-10-03	17.50	17.60	17.30	17.32	3435300
2007-10-04	17.20	17.83	17.11	17.69	5065517
2007-10-05	17.73	18.36	17.71	18.12	3965400
2007-10-08	17.78	17.91	17.56	17.87	2990500
2007-10-09	17.96	18.26	17.81	18.21	3353000
2007-10-10	18.41	18.48	18.07	18.23	15886600
2007-10-11	18.56	19.25	18.32	18.55	11001700
2007-10-12	18.73	18.99	18.60	18.80	3340149
2007-10-15	19.17	19.25	18.64	18.84	3868500
2007-10-16	18.74	18.78	18.35	18.41	3302500
2007-10-17	18.70	18.73	17.81	17.88	5722980
2007-10-18	17.83	18.13	17.73	18.12	6083900
2007-10-19	18.33	19.92	17.76	17.81	5269400
2007-10-22	17.50	17.56	17.10	17.55	4650200
2007-10-23	18.01	18.23	17.67	17.92	4269500
2007-10-24	17.98	18.07	17.40	17.95	5998000
2007-10-25	17.94	18.10	17.74	17.90	4845600
2007-10-26	17.89	18.16	17.83	18.15	6466500
2007-10-29	18.10	18.22	17.97	18.03	4237200
2007-10-30	17.70	17.94	17.62	17.73	2925100
2007-10-31	17.78	18.15	17.48	18.07	6669300
2007-11-01	17.39	17.65	17.14	17.32	6206600
2007-11-02	17.35	17.77	17.10	17.76	5555000
2007-11-05	17.33	17.53	17.21	17.41	3512389
2007-11-06	17.95	18.18	17.58	18.12	6428515
2007-11-07	18.22	18.55	18.06	18.10	9133894
2007-11-08	19.08	19.60	18.20	18.93	15571309
2007-11-09	18.97	19.60	18.93	19.13	6398600
2007-11-12	18.08	18.31	17.62	17.74	8207665
2007-11-13	17.91	18.21	17.77	18.14	4020820
2007-11-14	18.82	18.82	18.35	18.38	4723744
2007-11-15	17.72	17.84	17.19	17.52	7206775
2007-11-16	17.75	17.88	17.29	17.74	4545631
2007-11-19	17.40	17.58	16.85	17.09	5776630
2007-11-20	17.25	17.49	16.86	17.44	5667600
2007-11-21	17.12	17.23	16.80	17.08	4183900
2007-11-23	17.10	17.65	17.02	17.62	4013500
2007-11-26	17.49	17.57	16.80	16.92	5133880
2007-11-27	17.14	17.21	16.72	17.00	2864210
2007-11-28	16.67	17.25	16.58	17.20	4590803
2007-11-29	17.05	17.25	16.82	16.99	3277063
2007-11-30	17.34	17.37	16.08	16.45	8388611
2007-12-03	16.58	16.67	16.28	16.52	4774500
2007-12-04	16.70	16.76	16.46	16.52	4342100
2007-12-05	16.93	16.98	16.64	16.83	3209500
2007-12-06	16.29	16.38	16.10	16.34	5827900
2007-12-07	15.95	16.01	15.25	15.62	9791312
2007-12-10	15.59	16.13	15.47	15.99	4964318
2007-12-11	15.82	16.19	15.39	15.40	4325936
2007-12-12	15.90	15.98	15.59	15.85	3426718
2007-12-13	15.57	15.76	15.22	15.31	6011404
2007-12-14	14.81	15.10	14.75	14.84	5869725
2007-12-17	14.63	14.83	14.25	14.30	6559370
2007-12-18	14.18	14.57	14.15	14.46	5068028
2007-12-19	14.08	14.44	14.07	14.27	5256164
2007-12-20	13.64	13.75	13.20	13.61	12843625
2007-12-21	14.06	14.32	13.92	14.15	8003719
2007-12-24	14.35	14.35	13.66	14.11	2519028
2007-12-26	14.34	14.47	14.00	14.42	5869264
2007-12-27	14.90	14.94	14.35	14.43	4277374
2007-12-28	14.60	14.70	14.45	14.55	3322410
2007-12-31	14.59	14.59	14.05	14.20	3723234
2008-01-02	14.54	15.56	14.50	15.40	12467025
2008-01-03	15.79	16.37	15.70	16.23	11375174
2008-01-04	16.46	16.64	16.12	16.21	6831627
2008-01-07	16.09	16.23	15.51	15.73	5223156
2008-01-08	16.70	17.14	16.61	16.71	12822557
2008-01-09	17.03	17.20	16.88	17.01	15499034
2008-01-10	16.87	17.86	16.87	17.61	6418770
2008-01-11	17.71	17.80	17.24	17.40	7272531
2008-01-14	17.81	18.08	17.47	17.55	6405108
2008-01-15	17.37	17.49	16.42	16.62	11932126
2008-01-16	16.67	16.95	15.93	16.57	9537879
2008-01-17	16.83	17.18	16.13	16.31	7106537
2008-01-18	16.33	16.50	15.60	16.38	6556384
2008-01-22	14.81	16.25	14.75	16.14	9545590
2008-01-23	14.71	16.20	14.68	15.78	9817228
2008-01-24	16.20	16.85	16.20	16.70	8478447
2008-01-25	15.02	15.54	14.69	15.15	13847631
2008-01-28	14.73	15.06	14.46	15.05	8900894
2008-01-29	15.00	15.15	14.77	15.02	7140940
2008-01-30	15.17	15.56	14.90	15.02	6716762
2008-01-31	14.67	15.07	14.57	15.00	8589199
2008-02-01	14.75	14.85	13.66	14.08	20644572
2008-02-04	13.85	13.92	13.46	13.84	8062989
2008-02-05	13.57	13.73	13.47	13.53	17479784
2008-02-06	14.00	14.08	13.78	13.81	14468279
2008-02-07	13.77	13.85	13.31	13.47	8756723
2008-02-08	13.56	13.88	13.49	13.65	6575258
2008-02-11	13.51	13.65	13.12	13.29	6534529
2008-02-12	13.57	13.70	13.25	13.29	6847710
2008-02-13	13.57	13.62	13.22	13.42	5006928
2008-02-14	13.49	13.55	13.23	13.25	4571296
2008-02-15	13.37	13.42	13.10	13.22	4693330
2008-02-19	13.88	14.10	13.65	14.03	8985721
2008-02-20	13.93	14.57	13.81	14.46	10861286
2008-02-21	15.13	15.58	14.85	14.87	14106299
2008-02-22	15.13	15.24	14.56	14.89	7818225
2008-02-25	14.44	14.45	13.96	14.27	6697262
2008-02-26	14.06	14.08	13.67	13.83	12532614
2008-02-27	14.21	14.66	14.06	14.32	11895148
2008-02-28	14.13	14.44	14.12	14.36	6352363
2008-02-29	14.18	14.37	13.95	14.19	9731169
2008-03-03	14.95	14.96	14.68	14.85	9535981
2008-03-04	15.12	15.19	14.57	14.73	9325769
2008-03-05	15.03	15.12	14.86	15.09	6880496
2008-03-06	15.51	15.90	15.43	15.75	11346087
2008-03-07	15.92	16.11	15.64	15.86	8620304
2008-03-10	15.70	15.70	14.95	14.98	5643343
2008-03-11	15.47	15.73	15.19	15.73	6285874
2008-03-12	15.55	15.97	15.51	15.70	5412705
2008-03-13	16.04	16.69	16.00	16.43	10841147
2008-03-14	16.51	16.85	16.29	16.42	8806455
2008-03-17	15.94	16.70	15.80	16.11	10725574
2008-03-18	16.40	16.40	15.41	15.47	8101681
2008-03-19	15.70	15.72	14.80	14.86	9632399
2008-03-20	14.35	14.88	14.16	14.88	11273735
2008-03-24	14.90	14.99	14.12	14.29	7406356
2008-03-25	14.45	14.55	14.21	14.47	10249916
2008-03-26	14.53	14.89	14.44	14.89	5123224
2008-03-27	14.91	14.96	14.43	14.48	5099641
2008-03-28	14.26	14.58	14.09	14.41	3405093
2008-03-31	13.94	14.24	13.68	13.83	6451150
2008-04-01	13.53	13.68	13.27	13.54	7419937
2008-04-02	13.70	13.99	13.61	13.96	4954273
2008-04-03	13.58	13.78	13.53	13.70	5792206
2008-04-04	13.65	13.77	13.55	13.71	3170649
2008-04-07	13.64	13.92	13.64	13.86	10128850
2008-04-08	13.69	13.94	13.62	13.76	5221605
2008-04-09	13.85	14.54	13.85	14.39	11244378
2008-04-10	14.51	14.67	14.30	14.51	4462688
2008-04-11	14.68	14.68	14.31	14.33	3334213
2008-04-14	14.39	14.81	14.45	14.54	3849834
2008-04-15	14.65	14.71	14.23	14.40	3221102
2008-04-16	14.51	15.15	14.63	15.11	6857684
2008-04-17	14.91	15.15	14.88	14.96	4129350
2008-04-18	15.10	14.93	14.28	14.32	8518212
2008-04-21	14.50	14.50	14.16	14.39	4944688
2008-04-22	14.40	14.58	14.22	14.25	4523092
2008-04-23	13.98	14.14	13.85	14.06	5182149
2008-04-24	13.82	13.96	13.68	13.71	5830049
2008-04-25	13.60	13.90	13.64	13.86	9207698
2008-04-28	13.95	14.14	13.82	13.82	3806759
2008-04-29	13.58	13.68	13.27	13.32	5685877
2008-04-30	13.26	13.61	13.20	13.50	6702873
2008-05-01	13.33	13.38	12.82	13.10	8307690
2008-05-02	13.04	13.25	12.86	13.11	6078417
2008-05-05	13.21	13.28	13.12	13.16	3959377
2008-05-06	13.33	13.70	13.30	13.59	4879822
2008-05-07	13.63	13.68	13.37	13.40	3423243
2008-05-08	13.55	13.90	13.48	13.90	4644935
2008-05-09	13.76	13.94	13.58	13.77	3686993
2008-05-12	13.44	14.06	13.44	13.88	7003562
2008-05-13	13.63	13.95	12.98	13.78	5370620
2008-05-14	13.50	13.76	13.44	13.52	7916147
2008-05-15	13.71	13.90	13.59	13.90	5512013
2008-05-16	13.88	14.28	13.86	14.19	5988493
2008-05-19	14.34	14.36	14.10	14.17	4228537
2008-05-20	13.98	14.24	13.89	14.18	4596936
2008-05-21	14.06	14.25	13.98	14.02	7626378
2008-05-22	14.17	14.35	14.08	14.17	6565380
2008-05-23	14.19	14.29	13.96	14.01	4454626
2008-05-27	13.67	13.56	13.33	13.35	8330666
2008-05-28	13.24	13.46	13.07	13.40	4677541
2008-05-29	13.14	13.19	12.81	12.90	5601531
2008-05-30	13.00	13.00	12.75	12.93	4790414
2008-06-02	12.82	12.95	12.75	12.88	3252046
2008-06-03	12.77	12.82	12.51	12.51	4536002
2008-06-04	12.46	12.50	12.17	12.26	6251757
2008-06-05	12.10	12.60	12.08	12.56	6017631
2008-06-06	12.35	12.70	12.34	12.56	6383789
2008-06-09	12.56	12.67	12.41	12.52	3119137
2008-06-10	12.13	12.20	11.89	11.94	5473987
2008-06-11	11.71	11.87	11.55	11.70	7154387
2008-06-12	11.41	11.47	10.97	11.06	10313514
2008-06-13	10.84	11.19	10.82	11.13	5934625
2008-06-16	11.37	11.54	10.98	11.26	3934167
2008-06-17	11.20	11.22	11.02	11.16	6419055
2008-06-18	10.94	11.07	10.78	11.03	5580019
2008-06-19	11.14	11.18	10.85	10.88	4583703
2008-06-20	10.90	11.19	10.88	11.15	6479080
2008-06-23	10.84	11.13	10.66	11.09	5667099
2008-06-24	11.04	11.45	11.00	11.28	7836619
2008-06-25	11.52	11.62	11.19	11.60	8269318
2008-06-26	11.82	12.05	11.65	11.92	7444642
2008-06-27	12.55	12.63	12.25	12.54	9150942
2008-06-30	12.64	12.79	12.40	12.65	5515339
2008-07-01	12.60	12.92	12.45	12.63	6851969
2008-07-02	12.89	12.89	12.40	12.40	4464431
2008-07-03	12.46	12.56	12.11	12.33	4856657
2008-07-07	11.96	12.11	11.85	11.95	4535198
2008-07-08	11.90	12.01	11.74	11.88	3530488
2008-07-09	12.04	12.29	11.76	11.81	2936928
2008-07-10	11.93	12.12	11.80	12.02	4884878
2008-07-11	12.18	12.60	12.11	12.46	7699794
2008-07-14	12.55	12.81	12.47	12.59	4451992
2008-07-15	13.25	13.49	12.90	13.11	8876635
2008-07-16	13.53	13.54	13.00	13.15	7159802
2008-07-17	13.34	13.43	12.90	13.00	5289479
2008-07-18	13.10	13.20	12.84	12.90	7099760
2008-07-21	12.63	13.00	12.58	12.89	6229228
2008-07-22	12.75	13.03	12.57	12.62	5027793
2008-07-23	12.15	12.16	11.85	11.97	11849847
2008-07-24	12.06	12.11	11.80	11.93	5523765
2008-07-25	11.90	12.07	11.72	12.04	3343876
2008-07-28	12.21	12.46	11.92	12.06	4723991
2008-07-29	12.12	12.21	11.82	11.92	3826928
2008-07-30	11.40	11.95	11.36	11.92	6653912
2008-07-31	12.09	12.35	11.77	11.81	5070100
2008-08-01	11.03	11.03	9.98	10.25	15899227
2008-08-04	10.20	10.23	9.43	9.78	12610410
2008-08-05	9.82	10.15	9.71	9.85	14275972
2008-08-06	9.99	10.20	9.94	10.08	5300218
2008-08-07	10.19	10.28	9.97	10.09	6352458
2008-08-08	9.33	9.34	9.09	9.10	8867390
2008-08-11	9.02	9.11	8.58	8.65	12772672
2008-08-12	8.77	9.08	8.67	9.04	10041823
2008-08-13	8.94	9.59	8.90	9.57	10947686
2008-08-14	9.63	9.63	9.07	9.10	8609157
2008-08-15	8.88	8.97	8.66	8.66	6074506
2008-08-18	9.09	9.11	8.69	8.79	6259738
2008-08-19	8.64	9.26	8.58	9.18	7076481
2008-08-20	8.97	8.99	8.54	8.66	9091881
2008-08-21	8.83	9.33	8.66	9.30	12152442
2008-08-22	8.92	9.02	8.81	8.82	5827077
2008-08-25	8.94	9.01	8.70	8.75	3807132
2008-08-26	8.64	9.26	8.63	9.10	6990720
2008-08-27	9.30	9.39	9.21	9.36	4901199
2008-08-28	9.71	9.71	9.34	9.44	5781861
2008-08-29	9.30	9.35	9.06	9.10	3377289
2008-09-02	8.49	8.66	8.40	8.50	5890136
2008-09-03	8.72	8.80	8.27	8.46	7674034
2008-09-04	8.56	8.64	8.12	8.34	6981895
2008-09-05	8.54	8.69	8.07	8.25	6200266
2008-09-08	8.54	8.58	7.89	7.93	5043204
2008-09-09	7.61	7.65	7.16	7.16	10371172
2008-09-10	7.20	7.56	7.04	7.52	12445617
2008-09-11	7.25	7.58	7.09	7.19	6528879
2008-09-12	7.52	8.23	7.35	8.17	7941935
2008-09-15	7.80	8.01	7.47	7.51	7315211
2008-09-16	7.69	7.72	7.16	7.70	11480282
2008-09-17	7.54	8.89	7.46	8.36	17977018
2008-09-18	9.08	9.54	8.68	8.95	16757351
2008-09-19	8.67	9.25	8.36	8.56	13764252
2008-09-22	9.02	9.99	8.99	9.72	10703933
2008-09-23	9.57	9.68	9.24	9.34	6266871
2008-09-24	9.47	9.71	9.24	9.24	4007308
2008-09-25	9.50	9.88	9.40	9.42	8194422
2008-09-26	9.66	10.03	9.36	9.47	9274807
2008-09-29	9.60	9.62	8.68	8.79	9331462
2008-09-30	9.70	9.96	9.45	9.59	11482314
2008-10-01	9.85	10.04	9.55	9.69	8657848
2008-10-02	9.14	9.15	7.61	7.73	12809148
2008-10-03	7.74	8.32	7.68	7.83	8826420
2008-10-06	8.02	8.06	6.30	6.89	15715344
2008-10-07	7.65	7.72	6.73	6.77	12897949
2008-10-08	7.73	8.94	7.60	8.94	14869902
2008-10-09	8.60	8.83	8.31	8.31	10951721
2008-10-10	9.22	9.41	7.80	8.15	14891192
2008-10-13	8.98	9.01	8.00	8.22	10597525
2008-10-14	8.26	8.80	8.16	8.39	10559176
2008-10-15	7.85	8.03	7.00	7.10	6649955
2008-10-16	7.58	7.63	6.35	6.70	10869729
2008-10-17	6.43	7.58	6.29	6.47	6603783
2008-10-20	6.47	6.98	6.42	6.80	6540674
2008-10-21	6.47	6.70	6.23	6.36	5639639
2008-10-22	6.10	6.10	4.88	4.95	10223728
2008-10-23	5.21	5.76	4.99	5.25	9836578
2008-10-24	4.83	5.63	4.64	5.31	9827920
2008-10-27	5.17	5.35	4.73	4.90	6834843
2008-10-28	5.25	6.00	4.97	5.85	7217321
2008-10-29	5.89	6.60	5.87	6.52	8653190
2008-10-30	6.80	7.05	6.38	7.05	6842171
2008-10-31	6.80	7.09	6.61	6.65	5850592
2008-11-03	6.40	6.96	6.36	6.76	5526297
2008-11-04	6.94	7.64	6.92	7.60	7385508
2008-11-05	7.40	7.62	6.85	6.85	6442177
2008-11-06	7.00	7.11	6.14	6.17	6406394
2008-11-07	6.26	6.66	6.24	6.66	3876264
2008-11-10	7.02	7.14	6.58	6.81	3674303
2008-11-11	6.68	6.78	6.29	6.45	3678861
2008-11-12	6.35	6.35	5.64	5.71	4848789
2008-11-13	5.71	6.33	5.13	6.26	8013593
2008-11-14	6.31	6.55	5.93	5.98	6030637
2008-11-17	6.21	6.45	5.90	6.07	4706379
2008-11-18	6.17	6.30	5.93	6.15	4597419
2008-11-19	6.10	6.42	5.58	5.60	7466123
2008-11-20	5.56	5.81	5.20	5.33	6715221
2008-11-21	6.01	7.42	5.70	7.30	14112494
2008-11-24	7.71	8.00	7.24	7.70	10238365
2008-11-25	8.22	8.43	7.65	8.01	8888054
2008-11-26	8.09	8.38	7.92	8.38	5574554
2008-11-28	8.32	8.38	8.03	8.22	2285906
2008-12-01	7.79	7.89	6.70	6.76	8524517
2008-12-02	7.72	7.73	7.06	7.50	8997823
2008-12-03	7.58	8.18	7.36	7.80	8592357
2008-12-04	7.24	7.71	7.11	7.23	7069482
2008-12-05	7.15	7.56	6.66	7.52	6499157
2008-12-08	8.22	8.53	8.14	8.45	7068652
2008-12-09	8.24	8.69	8.18	8.42	5360867
2008-12-10	8.90	9.30	8.80	9.04	8601944
2008-12-11	9.03	9.69	8.69	8.87	8011810
2008-12-12	8.71	9.20	8.66	9.20	5875796
2008-12-15	9.31	9.97	9.22	9.64	7978863
2008-12-16	9.52	10.10	9.40	10.08	6238605
2008-12-17	9.64	10.08	9.41	9.45	7964808
2008-12-18	9.46	9.55	8.28	8.56	9481722
2008-12-19	8.30	8.63	8.13	8.43	10092113
2008-12-22	8.69	8.90	8.22	8.33	5227465
2008-12-23	8.76	8.89	8.49	8.89	5526081
2008-12-24	8.80	8.83	8.37	8.64	1651989
2008-12-26	8.74	9.33	8.51	9.20	2313088
2008-12-29	9.35	9.89	9.27	9.84	6625276
2008-12-30	9.40	9.80	9.32	9.59	3314976
2008-12-31	9.40	9.97	9.39	9.93	3640768
2009-01-02	9.95	10.10	9.59	9.66	4427901
2009-01-05	9.32	9.55	8.97	9.23	5876409
2009-01-06	9.46	10.46	9.32	10.06	7983703
2009-01-07	9.89	9.97	8.80	8.95	8674991
2009-01-08	9.30	9.40	9.00	9.28	6388513
2009-01-09	9.28	9.28	8.71	8.79	6644418
2009-01-12	8.54	8.63	8.02	8.14	6695539
2009-01-13	8.38	8.56	8.14	8.38	7753691
2009-01-14	8.24	8.47	7.82	8.02	6971344
2009-01-15	7.92	8.10	7.42	7.94	10234947
2009-01-16	8.24	8.27	7.74	8.23	8547916
2009-01-20	8.31	8.68	8.01	8.07	7725135
2009-01-21	8.41	8.80	8.10	8.80	6557598
2009-01-22	8.58	8.96	8.51	8.73	6300318
2009-01-23	8.73	9.94	8.70	9.67	15464646
2009-01-26	10.30	10.37	9.75	9.86	11425351
2009-01-27	10.08	10.21	9.77	9.95	6275070
2009-01-28	10.00	10.02	9.47	9.69	6028371
2009-01-29	10.19	11.24	10.07	10.64	17527260
2009-01-30	10.85	10.97	10.20	10.51	13924390
2009-02-02	10.44	10.98	10.15	10.49	10340611
2009-02-03	10.77	10.97	10.42	10.60	8932034
2009-02-04	10.56	10.69	10.24	10.48	8928201
2009-02-05	10.57	10.96	10.34	10.89	10293441
2009-02-06	10.52	11.25	10.49	10.99	9160261
2009-02-09	10.81	10.85	10.30	10.47	5298869
2009-02-10	10.85	10.97	10.00	10.28	10816512
2009-02-11	10.76	11.68	10.76	11.53	16047494
2009-02-12	11.26	11.48	11.08	11.47	8465135
2009-02-13	11.17	11.37	10.98	11.17	4689705
2009-02-17	11.52	12.17	11.41	11.86	11845256
2009-02-18	11.57	12.00	11.22	11.95	8789780
2009-02-19	11.63	11.66	10.83	10.99	10567758
2009-02-20	11.43	11.74	10.98	11.48	12436801
2009-02-23	11.44	11.60	11.06	11.17	7791674
2009-02-24	11.15	11.16	10.12	10.32	10192377
2009-02-25	10.62	10.79	10.24	10.27	10547533
2009-02-26	10.33	10.49	10.04	10.30	8751919
2009-02-27	10.45	10.45	9.85	10.18	9480563
2009-03-02	10.37	10.37	9.13	9.29	12957042
2009-03-03	9.40	9.74	8.91	9.54	9620964
2009-03-04	9.88	10.14	9.52	9.73	7992162
2009-03-05	9.68	10.74	9.64	10.69	11911077
2009-03-06	10.82	11.53	10.68	11.19	14200928
2009-03-09	11.10	11.13	9.50	11.05	8925775
2009-03-10	10.90	11.02	10.43	10.84	10415408
2009-03-11	10.88	11.60	10.88	11.52	10524814
2009-03-12	11.66	12.47	11.59	12.40	19563866
2009-03-13	12.38	12.49	12.07	12.44	8302685
2009-03-16	12.44	12.64	12.13	12.19	6780916
2009-03-17	11.91	12.04	11.53	11.81	6558347
2009-03-18	11.58	12.46	10.98	12.34	17331883
2009-03-19	12.43	12.82	12.34	12.47	16648249
2009-03-20	12.14	12.56	12.04	12.34	9446225
2009-03-23	12.46	12.59	12.04	12.13	7493181
2009-03-24	11.88	12.16	11.49	11.88	9323669
2009-03-25	11.84	12.16	11.62	12.08	8564276
2009-03-26	12.23	12.33	11.78	11.85	5727693
2009-03-27	11.51	11.58	11.02	11.12	6303474
2009-03-30	11.00	11.47	10.81	11.04	7574009
2009-03-31	11.27	11.45	10.79	11.34	7640460
2009-04-01	11.80	12.28	11.63	12.26	7989067
2009-04-02	11.77	11.91	10.93	11.29	13171812
2009-04-03	10.96	11.19	10.58	10.79	10318034
2009-04-06	10.48	10.55	10.12	10.50	9055139
2009-04-07	10.87	11.14	10.84	10.95	6200484
2009-04-08	11.16	11.26	10.69	10.87	3725873
2009-04-09	10.81	11.03	10.63	10.76	3854267
2009-04-13	11.28	11.33	10.92	11.06	4869609
2009-04-14	11.02	11.11	10.67	10.74	3401291
2009-04-15	10.77	10.96	10.71	10.86	3169879
2009-04-16	11.00	11.01	10.39	10.54	5930669
2009-04-17	10.63	10.66	10.00	10.09	7621325
2009-04-20	10.48	10.96	10.41	10.62	5892107
2009-04-21	10.95	11.03	10.34	10.51	4391462
2009-04-22	10.52	10.75	10.42	10.57	5010105
2009-04-23	10.52	10.97	10.45	10.72	5314903
2009-04-24	11.25	11.53	11.15	11.49	5325901
2009-04-27	11.33	11.56	11.18	11.32	2862011
2009-04-28	11.16	11.25	10.78	10.93	4434335
2009-04-29	10.95	11.30	10.95	11.06	3162329
2009-04-30	10.71	10.76	10.35	10.40	7030457
2009-05-01	10.49	10.63	10.33	10.42	3012915
2009-05-04	10.62	11.34	10.62	11.29	5227702
2009-05-05	11.42	11.53	11.06	11.14	4193294
2009-05-06	11.80	12.30	11.60	12.25	8855679
2009-05-07	12.06	12.24	11.50	11.57	7530613
2009-05-08	11.87	12.06	11.64	11.98	4848039
2009-05-11	12.02	12.30	11.90	12.27	4867410
2009-05-12	12.37	12.80	12.31	12.63	6555484
2009-05-13	12.62	12.92	12.11	12.25	5471623
2009-05-14	12.13	12.58	11.80	12.40	4257332
2009-05-15	12.41	12.60	12.03	12.28	4168587
2009-05-18	12.35	12.42	11.75	12.11	4306144
2009-05-19	11.91	12.68	11.86	12.45	4860245
2009-05-20	12.61	13.24	12.60	12.95	8171268
2009-05-21	12.82	13.28	12.46	13.22	6549756
2009-05-22	13.30	13.51	12.98	13.05	5142580
2009-05-26	12.69	13.19	12.53	13.02	5486315
2009-05-27	13.10	13.21	12.64	12.72	4731189
2009-05-28	12.94	13.26	12.84	13.08	8398343
2009-05-29	13.49	13.99	13.28	13.58	7633828
2009-06-01	13.61	13.80	13.30	13.39	5224087
2009-06-02	13.49	13.81	13.41	13.72	5044753
2009-06-03	13.29	13.33	12.30	12.65	7229480
2009-06-04	12.77	12.98	12.62	12.78	8199729
2009-06-05	12.37	12.61	11.86	12.21	5868833
2009-06-08	11.72	12.09	11.54	12.03	6599401
2009-06-09	12.42	12.42	11.96	12.16	4691357
2009-06-10	12.29	12.36	11.70	11.91	5070989
2009-06-11	11.68	12.12	11.47	11.82	5866133
2009-06-12	11.65	11.85	11.50	11.65	4242705
2009-06-15	11.59	11.59	11.20	11.27	5067889
2009-06-16	11.56	11.76	11.41	11.58	4412259
2009-06-17	11.51	11.95	11.36	11.93	5950854
2009-06-18	11.86	12.27	11.63	11.83	8319563
2009-06-19	12.09	12.54	12.01	12.41	7323954
2009-06-22	11.85	11.93	11.19	11.33	7100752
2009-06-23	11.34	11.66	11.10	11.60	5245163
2009-06-24	11.92	12.28	11.82	12.20	5989420
2009-06-25	12.32	12.64	12.14	12.64	5316504
2009-06-26	12.66	12.69	12.24	12.32	2924819
2009-06-29	12.50	12.56	12.24	12.39	3297623
2009-06-30	12.40	12.52	12.00	12.05	4640225
2009-07-01	12.45	12.71	12.36	12.54	3406421
2009-07-02	11.89	12.54	11.73	11.96	4202824
2009-07-06	11.34	11.54	11.22	11.47	3984464
2009-07-07	11.50	11.76	11.42	11.53	3710315
2009-07-08	11.24	11.37	10.79	11.03	5104586
2009-07-09	11.15	11.39	10.99	10.99	4181983
2009-07-10	10.86	11.15	10.79	11.01	3613709
2009-07-13	10.88	11.20	10.62	11.16	4751548
2009-07-14	11.54	11.58	11.32	11.46	3246069
2009-07-15	11.78	12.03	11.74	11.82	3790847
2009-07-16	11.52	11.74	11.36	11.65	2731690
2009-07-17	11.46	11.77	11.44	11.68	3662170
2009-07-20	11.87	11.99	11.67	11.92	5433836
2009-07-21	12.01	12.07	11.40	11.66	4123633
2009-07-22	11.77	12.18	11.71	11.98	4076030
2009-07-23	11.86	12.24	11.85	12.01	4395129
2009-07-24	11.83	11.99	11.73	11.88	3139157
2009-07-27	11.92	11.98	11.75	11.86	2886844
2009-07-28	11.49	11.61	11.25	11.55	4294400
2009-07-29	11.56	11.57	11.19	11.45	4164393
2009-07-30	11.75	11.90	11.54	11.62	2816641
2009-07-31	11.69	12.14	11.55	12.06	4133230
2009-08-03	12.30	12.60	12.15	12.39	3890018
2009-08-04	12.42	12.97	12.29	12.59	5915706
2009-08-05	12.59	12.73	12.35	12.53	5539592
2009-08-06	12.72	12.83	12.44	12.67	4329684
2009-08-07	12.43	12.48	12.07	12.11	3617922
2009-08-10	12.05	12.14	11.76	11.90	2578658
2009-08-11	11.87	11.88	11.54	11.67	4007134
2009-08-12	11.80	12.22	11.76	11.95	3974693
2009-08-13	12.50	12.69	12.30	12.47	4583405
2009-08-14	12.62	12.72	12.15	12.32	2877615
2009-08-17	11.72	11.75	11.45	11.51	3843714
2009-08-18	11.83	12.09	11.81	11.95	3232543
2009-08-19	11.76	12.03	11.66	11.87	3667592
2009-08-20	11.86	12.07	11.76	12.03	3166855
2009-08-21	12.36	12.41	12.13	12.20	3093121
2009-08-24	12.04	12.33	11.90	11.91	3236599
2009-08-25	12.38	12.41	11.97	12.09	3606610
2009-08-26	11.78	11.84	11.56	11.75	3087916
2009-08-27	11.81	12.15	11.56	12.07	2866413
2009-08-28	12.21	12.25	11.89	12.18	3454737
2009-08-31	11.91	12.12	11.85	12.07	3053768
2009-09-01	11.86	12.10	11.65	11.86	4490306
2009-09-02	12.04	13.23	11.92	13.20	13255247
2009-09-03	13.32	14.21	13.13	13.73	14351887
2009-09-04	13.60	13.73	13.51	13.63	6433339
2009-09-08	14.50	14.54	14.01	14.09	9072513
2009-09-09	14.36	14.45	13.57	13.81	7920631
2009-09-10	13.72	14.27	13.56	14.19	6324124
2009-09-11	14.52	14.77	14.25	14.42	7144487
2009-09-14	14.01	14.43	13.96	14.18	6473783
2009-09-15	14.18	14.55	14.14	14.53	7340251
2009-09-16	14.90	15.00	14.70	14.76	7783456
2009-09-17	14.66	14.80	13.80	14.12	7866552
2009-09-18	14.20	14.32	13.82	14.16	9521229
2009-09-21	13.85	13.92	13.58	13.70	7288733
2009-09-22	14.14	14.19	13.90	13.98	5762492
2009-09-23	13.70	13.88	13.38	13.38	6728376
2009-09-24	13.67	13.67	13.08	13.31	6556171
2009-09-25	13.39	13.64	13.26	13.39	7005368
2009-09-28	13.22	13.71	13.10	13.29	4530089
2009-09-29	13.29	13.65	13.15	13.59	5495899
2009-09-30	13.79	13.88	13.25	13.78	9882013
2009-10-01	13.72	13.79	13.34	13.43	8885644
2009-10-02	13.20	13.75	13.17	13.28	7843576
2009-10-05	13.42	14.03	13.36	13.97	5932079
2009-10-06	14.49	15.06	14.20	14.89	13170482
2009-10-07	14.92	15.02	14.56	14.93	7951860
2009-10-08	14.85	15.24	14.68	14.99	8335639
2009-10-09	14.68	14.87	14.41	14.64	5660791
2009-10-12	14.77	15.08	14.50	14.66	3969314
2009-10-13	14.85	15.12	14.59	15.05	7008866
2009-10-14	15.06	15.17	14.81	14.92	5638130
2009-10-15	14.35	14.82	14.33	14.53	6250143
2009-10-16	14.39	14.72	14.31	14.53	6289323
2009-10-19	14.49	14.52	14.15	14.44	6109993
2009-10-20	14.35	14.39	13.95	14.18	6573497
2009-10-21	14.16	14.68	14.05	14.15	6932361
2009-10-22	14.21	14.38	14.01	14.18	6159793
2009-10-23	14.29	14.42	14.10	14.16	5741397
2009-10-26	14.13	14.38	13.46	13.52	7241818
2009-10-27	13.47	13.71	13.24	13.48	6761240
2009-10-28	13.33	13.57	12.69	12.69	6611756
2009-10-29	12.91	13.66	12.91	13.41	5733030
2009-10-30	13.06	13.13	12.41	12.75	7375685
2009-11-02	12.83	13.29	12.52	12.82	7218766
2009-11-03	12.49	14.05	12.49	14.01	12139491
2009-11-04	14.07	14.29	13.47	13.71	11191011
2009-11-05	13.76	13.82	13.51	13.70	5628955
2009-11-06	14.00	14.30	13.87	14.00	6403512
2009-11-09	14.63	14.75	14.36	14.56	5988374
2009-11-10	14.50	14.73	14.30	14.62	5238594
2009-11-11	14.94	14.94	14.41	14.65	5412336
2009-11-12	14.49	14.59	13.89	14.10	6968920
2009-11-13	14.12	14.57	14.02	14.45	4314291
2009-11-16	14.69	15.19	14.64	15.00	6591628
2009-11-17	14.63	14.80	14.33	14.71	6197508
2009-11-18	14.70	14.79	14.21	14.32	5757472
2009-11-19	14.18	14.73	13.97	14.68	8775632
2009-11-20	14.35	14.73	14.30	14.64	5861019
2009-11-23	14.90	14.99	14.66	14.74	7980767
2009-11-24	14.86	14.86	14.53	14.68	6520340
2009-11-25	14.93	15.20	14.79	15.11	6363402
2009-11-27	14.36	14.75	14.26	14.47	4306647
2009-11-30	14.67	14.83	14.55	14.78	6394491
2009-12-01	15.23	15.50	15.22	15.42	8116076
2009-12-02	15.52	15.88	15.43	15.82	10385160
2009-12-03	15.71	15.76	15.39	15.41	5621404
2009-12-04	15.26	15.29	14.23	14.62	10569643
2009-12-07	14.37	14.47	14.04	14.13	11310959
2009-12-08	14.10	14.10	13.50	13.61	8114554
2009-12-09	13.66	13.98	13.50	13.87	6691930
2009-12-10	14.23	14.30	13.91	14.00	6550131
2009-12-11	13.98	14.16	13.71	13.84	5882212
2009-12-14	14.10	14.22	13.83	14.21	5803563
2009-12-15	14.07	14.18	13.76	13.79	6539077
2009-12-16	13.94	14.20	13.85	14.05	4476720
2009-12-17	13.89	13.98	13.56	13.69	7585038
2009-12-18	13.70	13.94	13.31	13.52	11356159
2009-12-21	13.49	13.51	12.98	13.13	6172485
2009-12-22	13.15	13.28	12.89	13.14	5583547
2009-12-23	13.34	13.51	13.14	13.41	5125056
2009-12-24	13.60	13.60	13.37	13.43	1185866
2009-12-28	13.49	13.56	13.25	13.31	2814529
2009-12-29	13.29	13.40	13.11	13.13	2301808
2009-12-30	13.00	13.10	12.88	12.92	3300882
2009-12-31	13.10	13.22	13.00	13.11	1988907
2010-01-04	13.55	13.68	13.47	13.62	4744550
2010-01-05	13.51	13.83	13.44	13.63	5410419
2010-01-06	13.70	14.04	13.64	13.87	5932672
2010-01-07	13.63	13.74	13.49	13.58	6886946
2010-01-08	13.72	13.77	13.40	13.75	4498124
2010-01-11	14.05	14.05	13.72	13.89	3656925
2010-01-12	13.46	13.69	13.20	13.32	7110501
2010-01-13	13.50	13.57	13.09	13.55	6223991
2010-01-14	13.33	13.60	13.32	13.41	3547239
2010-01-15	13.32	13.36	13.14	13.26	4693637
2010-01-19	13.05	13.39	13.05	13.32	4112825
2010-01-20	12.83	12.94	12.43	12.90	9238406
2010-01-21	12.76	12.93	12.31	12.32	9091691
2010-01-22	12.05	12.43	11.91	12.35	8802664
2010-01-25	12.71	12.72	12.27	12.39	6422383
2010-01-26	12.14	12.58	12.11	12.25	5034160
2010-01-27	12.09	12.26	11.93	12.13	6854403
2010-01-28	12.23	12.23	11.72	12.03	6998693
2010-01-29	11.86	11.94	11.41	11.42	7495663
2010-02-01	11.74	12.10	11.71	12.10	5614526
2010-02-02	12.35	12.42	12.05	12.13	5084995
2010-02-03	11.94	11.98	11.65	11.94	9095288
2010-02-04	11.48	11.48	10.88	11.14	16670692
2010-02-05	11.30	11.62	10.93	11.62	10723941
2010-02-08	11.43	11.63	11.18	11.20	6395172
2010-02-09	11.37	11.70	11.25	11.53	11343835
2010-02-10	11.56	11.63	11.23	11.48	5819544
2010-02-11	11.53	11.92	11.41	11.91	7583115
2010-02-12	11.69	11.95	11.53	11.86	5547797
2010-02-16	12.31	12.38	12.17	12.29	5340349
2010-02-17	12.43	12.46	11.87	12.06	6186641
2010-02-18	12.18	12.27	12.02	12.15	4440957
2010-02-19	11.94	12.11	11.87	11.95	4141689
2010-02-22	11.89	11.95	11.59	11.70	4570945
2010-02-23	11.69	11.75	11.10	11.16	7857446
2010-02-24	11.20	11.34	10.99	11.08	8478829
2010-02-25	11.01	11.45	10.94	11.43	8132986
2010-02-26	11.46	11.58	11.31	11.49	4395549
2010-03-01	11.50	11.63	11.39	11.56	4684265
2010-03-02	11.71	12.06	11.66	11.97	6596038
2010-03-03	12.27	12.40	12.10	12.26	6607815
2010-03-04	12.29	12.33	12.04	12.18	4697972
2010-03-05	12.12	12.43	12.12	12.31	3366631
2010-03-08	12.50	12.56	12.27	12.29	4719951
2010-03-09	12.18	12.25	12.05	12.16	3614474
2010-03-10	12.26	12.31	11.93	12.07	4628755
2010-03-11	11.92	12.07	11.78	12.07	4022400
2010-03-12	12.13	12.23	11.94	11.94	4678724
2010-03-15	12.00	12.04	11.82	11.96	3030193
2010-03-16	12.24	12.35	12.12	12.34	4128151
2010-03-17	12.44	12.56	12.35	12.44	4653275
2010-03-18	12.46	12.64	12.33	12.52	4456914
2010-03-19	12.49	12.54	12.22	12.30	8284301
2010-03-22	12.13	12.46	12.05	12.45	3976398
2010-03-23	12.39	12.60	12.29	12.49	4530516
2010-03-24	12.21	12.31	12.09	12.12	6995010
2010-03-25	12.21	12.29	11.96	11.97	5947035
2010-03-26	12.03	12.27	11.91	12.15	7122529
2010-03-29	12.22	12.42	12.18	12.31	4554715
2010-03-30	12.43	12.45	12.15	12.31	4007323
2010-03-31	12.45	12.71	12.43	12.62	5500813
2010-04-01	12.68	12.87	12.62	12.83	5922219
2010-04-05	12.88	13.12	12.74	12.99	7370604
2010-04-06	12.90	13.25	12.83	13.08	4584475
2010-04-07	13.07	13.28	13.02	13.23	6256407
2010-04-08	13.16	13.21	13.06	13.10	4385132
2010-04-09	13.24	13.36	13.12	13.27	4627327
2010-04-12	13.22	13.26	13.00	13.04	4180832
2010-04-13	13.00	13.02	12.68	12.87	5349653
2010-04-14	13.03	13.18	12.93	13.11	3577472
2010-04-15	12.98	13.20	12.95	13.04	4575296
2010-04-16	12.88	12.92	12.28	12.57	8503850
2010-04-19	12.56	12.64	12.41	12.60	5108548
2010-04-20	12.73	12.80	12.53	12.55	2602918
2010-04-21	12.68	12.85	12.64	12.77	4176733
2010-04-22	12.70	12.92	12.59	12.90	5194358
2010-04-23	12.77	13.19	12.73	13.14	3636144
2010-04-26	13.15	13.20	12.93	13.00	3932124
2010-04-27	12.82	13.17	12.70	13.05	7411591
2010-04-28	12.91	13.39	12.82	13.28	9422729
2010-04-29	13.25	13.45	13.17	13.26	5864491
2010-04-30	13.34	13.54	13.24	13.44	7309939
2010-05-03	13.45	13.52	13.15	13.22	3950804
2010-05-04	13.33	13.33	12.85	13.22	7014265
2010-05-05	12.88	13.27	12.81	13.11	7085353
2010-05-06	12.93	13.33	12.71	13.14	12894180
2010-05-07	12.88	13.06	12.49	12.58	13257370
2010-05-10	12.77	12.99	12.70	12.96	7570358
2010-05-11	13.47	13.87	13.37	13.75	11962132
2010-05-12	13.93	14.01	13.73	13.88	10201384
2010-05-13	13.85	14.19	13.65	13.75	5607968
2010-05-14	13.94	13.98	13.48	13.85	7039782
2010-05-17	13.78	13.84	13.48	13.59	8059519
2010-05-18	13.46	13.58	13.05	13.26	7658325
2010-05-19	13.00	13.07	12.58	12.99	10233530
2010-05-20	12.58	12.99	12.49	12.65	9512008
2010-05-21	12.16	12.77	12.16	12.59	6974849
2010-05-24	12.84	12.95	12.59	12.62	3647279
2010-05-25	12.74	13.18	12.64	13.17	7028136
2010-05-26	13.34	13.72	13.22	13.46	8488247
2010-05-27	13.50	13.83	13.46	13.80	5705938
2010-05-28	13.62	13.80	13.58	13.75	4670309
2010-06-01	13.82	14.08	13.71	13.71	4545031
2010-06-02	13.81	13.96	13.63	13.96	2704045
2010-06-03	13.99	13.99	13.46	13.57	5000482
2010-06-04	13.42	13.50	13.11	13.18	6501161
2010-06-07	13.25	13.80	13.14	13.61	7032972
2010-06-08	13.48	13.71	13.40	13.51	7447371
2010-06-09	13.47	13.65	13.32	13.43	4212716
2010-06-10	13.35	13.59	13.28	13.48	3761176
2010-06-11	13.32	13.52	13.32	13.42	3098602
2010-06-14	13.47	13.54	13.31	13.36	3816016
2010-06-15	13.54	13.76	13.50	13.74	3098854
2010-06-16	13.55	13.88	13.55	13.78	2716881
2010-06-17	14.01	14.26	14.01	14.15	4026804
2010-06-18	14.30	14.33	14.03	14.04	4401361
2010-06-21	13.97	14.02	13.52	13.59	5287456
2010-06-22	13.59	13.68	13.36	13.40	3397912
2010-06-23	13.56	13.68	13.33	13.55	4842220
2010-06-24	13.46	13.74	13.41	13.47	4415475
2010-06-25	13.66	14.11	13.61	14.02	5103000
2010-06-28	13.95	14.22	13.78	13.78	4669827
2010-06-29	13.66	13.77	13.44	13.50	3564399
2010-06-30	13.45	13.72	13.34	13.37	3799069
2010-07-01	13.27	13.34	12.55	12.79	5864723
2010-07-02	13.03	13.13	12.82	12.83	6154860
2010-07-06	13.05	13.06	12.62	12.71	3985334
2010-07-07	12.95	13.17	12.81	13.15	3534662
2010-07-08	13.16	13.20	12.81	12.94	3563368
2010-07-09	13.03	13.23	12.99	13.12	2810861
2010-07-12	13.07	13.24	13.05	13.12	2104613
2010-07-13	13.40	13.50	13.17	13.20	2573358
2010-07-14	13.28	13.43	13.13	13.29	2503334
2010-07-15	13.51	13.51	13.25	13.44	2768434
2010-07-16	13.14	13.19	12.95	12.95	3207704
2010-07-19	12.79	12.86	12.40	12.50	4827296
2010-07-20	12.33	12.73	12.32	12.72	3253245
2010-07-21	12.74	12.90	12.54	12.60	4056971
2010-07-22	12.89	13.14	12.84	13.08	3678890
2010-07-23	13.15	13.22	12.97	13.11	3145407
2010-07-26	13.14	13.20	12.95	13.07	2131164
2010-07-27	13.04	13.11	12.80	12.93	5064804
2010-07-28	12.91	13.11	12.88	13.09	3904305
2010-07-29	13.04	13.20	12.98	13.05	2612594
2010-07-30	13.16	13.56	13.14	13.53	3151810
2010-08-02	13.62	13.70	13.33	13.44	2096563
2010-08-03	13.67	13.95	13.64	13.87	4857413
2010-08-04	14.15	14.21	14.06	14.14	5294103
2010-08-05	14.15	14.15	13.94	13.98	3694557
2010-08-06	14.13	14.19	13.86	13.93	5009118
2010-08-09	13.85	14.09	13.77	14.08	2385070
2010-08-10	13.85	14.35	13.81	14.25	4630098
2010-08-11	14.26	14.39	14.07	14.21	3760281
2010-08-12	14.15	14.34	14.10	14.23	3254525
2010-08-13	14.17	14.20	13.85	13.96	2208424
2010-08-16	14.07	14.24	13.99	14.18	2902652
2010-08-17	14.14	14.29	14.09	14.23	2985172
2010-08-18	14.02	14.26	13.95	14.25	3757204
2010-08-19	14.20	14.33	14.10	14.29	4195863
2010-08-20	14.13	14.14	14.00	14.13	2464781
2010-08-23	14.12	14.22	14.05	14.07	3017126
2010-08-24	13.81	14.09	13.66	13.80	3830094
2010-08-25	13.72	14.00	13.70	14.00	3968242
2010-08-26	13.98	14.32	13.98	14.27	3833921
2010-08-27	14.18	14.39	13.98	14.39	6429680
2010-08-30	14.32	14.37	14.15	14.19	2138469
2010-08-31	14.27	14.43	14.01	14.08	6329739
2010-09-01	14.32	14.36	14.08	14.19	4087044
2010-09-02	14.45	14.55	14.27	14.50	2280853
2010-09-03	14.47	14.69	14.42	14.65	3084916
2010-09-07	14.74	14.84	14.61	14.78	2980014
2010-09-08	14.84	14.94	14.72	14.73	3522282
2010-09-09	14.95	14.95	14.52	14.60	4370326
2010-09-10	14.68	14.85	14.55	14.72	2893204
2010-09-13	14.95	15.05	14.85	14.97	3779314
2010-09-14	15.23	15.84	15.22	15.32	9898234
2010-09-15	15.35	15.47	15.16	15.29	6487497
2010-09-16	15.37	15.50	15.13	15.24	5306891
2010-09-17	15.14	15.19	14.74	14.83	9548264
2010-09-20	14.95	15.19	14.92	15.05	4075540
2010-09-21	15.05	15.24	14.78	15.16	5603069
2010-09-22	15.29	15.51	15.11	15.34	5426102
2010-09-23	15.14	15.17	14.82	14.90	5320327
2010-09-24	15.14	15.14	14.82	15.06	3887762
2010-09-27	15.04	15.07	14.86	14.86	2346905
2010-09-28	14.81	15.16	14.75	15.12	5882102
2010-09-29	15.02	15.27	14.98	15.17	4301515
2010-09-30	15.19	15.29	14.96	15.27	4284432
2010-10-01	15.31	15.50	15.19	15.27	3139795
2010-10-04	15.25	15.27	15.10	15.22	2219613
2010-10-05	15.58	15.99	15.54	15.80	5033656
2010-10-06	15.79	15.94	15.67	15.93	3311506
2010-10-07	15.78	15.78	15.36	15.51	7058571
2010-10-08	15.50	15.70	15.44	15.67	3211103
2010-10-11	15.59	15.79	15.45	15.74	3690185
2010-10-12	15.74	15.77	15.50	15.72	3738243
2010-10-13	15.80	16.26	15.75	16.16	4796635
2010-10-14	15.89	16.10	15.79	15.89	3145303
2010-10-15	15.79	15.83	15.57	15.77	3261777
2010-10-18	15.65	15.75	15.56	15.69	3074586
2010-10-19	15.24	15.39	15.00	15.07	4319559
2010-10-20	15.31	15.61	15.26	15.41	3623367
2010-10-21	15.35	15.54	15.00	15.14	4195057
2010-10-22	15.08	15.35	15.02	15.33	2841267
2010-10-25	15.41	15.58	15.39	15.39	3416799
2010-10-26	15.24	15.42	15.13	15.33	3613757
2010-10-27	15.28	15.28	14.80	15.03	4630719
2010-10-28	15.16	15.64	15.01	15.43	4178359
2010-10-29	15.69	15.81	15.60	15.77	3168024
2010-11-01	15.65	15.80	15.55	15.66	1827537
2010-11-02	15.70	15.91	15.63	15.81	2550055
2010-11-03	15.75	15.83	15.38	15.63	4552347
2010-11-04	16.25	16.84	16.15	16.77	5368346
2010-11-05	16.82	17.19	16.72	16.86	4384140
2010-11-08	16.99	17.28	16.76	17.23	3785790
2010-11-09	17.72	17.93	16.76	16.91	8162039
2010-11-10	17.40	17.82	17.18	17.82	8758168
2010-11-11	17.92	18.06	17.61	17.98	4848189
2010-11-12	17.77	17.96	17.20	17.31	5945675
2010-11-15	17.46	17.58	17.16	17.16	3849675
2010-11-16	16.93	17.00	16.53	16.61	5741055
2010-11-17	16.57	16.95	16.57	16.67	3178898
2010-11-18	16.86	16.98	16.66	16.71	3698691
2010-11-19	16.68	16.91	16.62	16.69	3732510
2010-11-22	16.67	16.96	16.54	16.94	2472123
2010-11-23	16.78	16.89	16.56	16.70	2905239
2010-11-24	16.84	16.88	16.68	16.85	2281872
2010-11-26	16.38	16.52	16.30	16.46	1677485
2010-11-29	16.40	16.71	16.25	16.62	3779502
2010-11-30	16.36	16.80	16.32	16.69	4335647
2010-12-01	16.67	16.94	16.56	16.78	5262481
2010-12-02	17.11	17.51	17.10	17.37	5580039
2010-12-03	17.55	18.19	17.52	18.12	5102557
2010-12-06	18.03	18.22	17.96	18.13	2517967
2010-12-07	18.30	18.34	17.79	17.79	3917571
2010-12-08	17.73	17.81	17.49	17.53	3870615
2010-12-09	17.79	17.87	17.61	17.80	2441630
2010-12-10	17.72	17.94	17.53	17.79	3025119
2010-12-13	18.12	18.25	17.99	18.06	1976614
2010-12-14	18.21	18.53	18.07	18.49	4386102
2010-12-15	18.18	18.49	17.88	17.94	5595278
2010-12-16	17.85	17.89	17.38	17.65	5343999
2010-12-17	17.84	17.97	17.58	17.75	4564640
2010-12-20	17.87	18.00	17.67	17.85	2013318
2010-12-21	17.64	17.73	17.46	17.56	2335412
2010-12-22	17.47	17.55	17.38	17.38	2162638
2010-12-23	17.47	17.90	17.40	17.80	1935452
2010-12-27	17.87	17.87	17.45	17.61	861280
2010-12-28	17.77	17.98	17.71	17.97	1498423
2010-12-29	17.92	18.07	17.77	17.91	1040528
2010-12-30	18.04	18.12	17.73	17.93	1639320
2010-12-31	17.97	18.24	17.93	18.13	1185374
2011-01-03	18.27	18.38	18.02	18.14	2733105
2011-01-04	17.87	17.94	17.13	17.49	3945873
2011-01-05	17.25	17.40	17.08	17.36	3155624
2011-01-06	17.20	17.26	16.71	16.82	4359797
2011-01-07	16.67	17.25	16.67	17.03	5175128
2011-01-10	16.97	17.22	16.88	17.17	4699561
2011-01-11	17.26	17.46	17.15	17.29	2468418
2011-01-12	17.30	17.37	17.13	17.27	3215777
2011-01-13	17.24	17.29	16.81	16.88	2813935
2011-01-14	16.65	16.83	16.53	16.67	3565498
2011-01-18	16.74	16.96	16.69	16.89	1810751
2011-01-19	16.74	16.87	16.41	16.56	3134201
2011-01-20	16.20	16.68	16.15	16.47	4509318
2011-01-21	16.41	16.48	16.20	16.38	5350620
2011-01-24	16.25	16.50	16.09	16.21	3735700
2011-01-25	15.82	16.03	15.73	15.91	5538107
2011-01-26	15.84	16.39	15.76	16.37	5498022
2011-01-27	16.16	16.24	15.83	15.96	4179652
2011-01-28	15.61	16.29	15.61	15.85	6333281
2011-01-31	15.73	15.93	15.65	15.87	4389499
2011-02-01	15.93	16.15	15.73	16.11	4076715
2011-02-02	16.22	16.29	16.01	16.12	3283396
2011-02-03	16.05	16.36	15.77	16.30	4560803
2011-02-04	16.29	16.35	16.00	16.15	3065247
2011-02-07	16.16	16.38	16.07	16.21	2804342
2011-02-08	16.35	16.54	16.30	16.53	3135849
2011-02-09	16.41	16.46	16.16	16.29	3634051
2011-02-10	16.01	16.06	15.66	15.98	3566918
2011-02-11	15.97	16.10	15.83	15.84	3852053
2011-02-14	15.88	15.95	15.82	15.87	2805889
2011-02-15	16.06	16.27	16.01	16.16	3952144
2011-02-16	16.44	16.62	16.24	16.58	4567934
2011-02-17	16.80	16.98	16.61	16.82	3350672
2011-02-18	17.30	17.59	17.11	17.29	4803661
2011-02-22	17.76	17.79	17.29	17.29	3384441
2011-02-23	17.55	17.83	17.50	17.64	3718993
2011-02-24	17.65	17.75	17.24	17.26	3386198
2011-02-25	17.43	17.63	17.30	17.63	2007187
2011-02-28	17.80	17.98	17.69	17.91	1699088
2011-03-01	17.94	18.04	17.84	17.88	3461248
2011-03-02	18.10	18.33	17.94	18.13	3494607
2011-03-03	17.95	18.02	17.71	17.78	3903910
2011-03-04	17.70	17.77	17.44	17.58	4621599
2011-03-07	17.89	17.91	17.43	17.49	2920084
2011-03-08	17.66	17.94	17.42	17.80	4195021
2011-03-09	17.74	17.80	17.52	17.59	2358587
2011-03-10	17.11	17.31	16.93	17.11	3765590
2011-03-11	16.98	17.57	16.89	17.38	3117560
2011-03-14	17.43	17.54	17.30	17.48	2003768
2011-03-15	16.48	17.08	16.36	17.03	4164342
2011-03-16	16.93	16.98	16.23	16.43	3710994
2011-03-17	16.35	16.51	16.14	16.38	3151952
2011-03-18	16.52	16.56	16.23	16.41	3609346
2011-03-21	16.68	16.83	16.59	16.81	1744207
2011-03-22	16.31	16.55	16.26	16.52	3366515
2011-03-23	16.51	17.03	16.48	17.00	3653752
2011-03-24	17.24	17.48	16.93	17.03	5894834
2011-03-25	16.90	17.02	16.73	16.82	2992645
2011-03-28	16.60	16.92	16.54	16.75	2977274
2011-03-29	16.85	17.12	16.79	16.84	3307265
2011-03-30	17.21	17.36	17.06	17.30	3082582
2011-03-31	17.45	17.52	17.31	17.46	2476727
2011-04-01	17.52	17.71	17.33	17.54	3486236
2011-04-04	17.76	17.80	17.55	17.60	1612889
2011-04-05	17.64	18.35	17.63	18.29	3839244
2011-04-06	18.37	18.49	18.20	18.38	2536212
2011-04-07	18.24	18.41	17.98	18.15	2655768
2011-04-08	18.28	18.70	18.24	18.55	3461441
2011-04-11	18.37	18.48	18.00	18.14	2978680
2011-04-12	18.19	18.21	17.85	17.98	2883215
2011-04-13	18.09	18.19	17.60	17.77	3431266
2011-04-14	17.68	18.05	17.66	17.97	4040246
2011-04-15	17.79	17.93	17.64	17.88	2652764
2011-04-18	17.65	17.84	17.27	17.54	6590343
2011-04-19	17.55	17.69	17.36	17.68	3077915
2011-04-20	17.86	18.04	17.80	17.88	3293879
2011-04-21	17.93	18.05	17.79	17.95	3032534
2011-04-25	18.09	18.11	17.69	17.81	2096879
2011-04-26	17.74	17.80	17.47	17.56	2148842
2011-04-27	17.74	17.76	17.35	17.76	5098363
2011-04-28	17.56	17.79	17.42	17.46	3213775
2011-04-29	17.68	17.95	17.48	17.84	4942742
2011-05-02	17.72	17.93	17.34	17.46	3944534
2011-05-03	17.45	17.53	16.62	16.81	6425353
2011-05-04	16.82	16.85	16.34	16.66	4949282
2011-05-05	16.26	16.30	15.72	15.90	6090251
2011-05-06	16.15	16.40	15.88	15.92	5139895
2011-05-09	15.98	16.14	15.87	16.12	3563892
2011-05-10	16.01	16.13	15.94	16.01	2852618
2011-05-11	15.91	15.94	15.38	15.56	5798809
2011-05-12	15.35	15.70	15.17	15.54	5764156
2011-05-13	15.54	15.61	15.13	15.34	5304363
2011-05-16	15.32	15.64	15.30	15.39	4000647
2011-05-17	15.25	15.47	15.11	15.41	4129893
2011-05-18	15.46	15.63	15.37	15.52	2735601
2011-05-19	15.51	15.63	15.40	15.57	2777242
2011-05-20	15.72	15.89	15.38	15.68	4216310
2011-05-23	13.33	13.47	13.27	13.36	3171373
2011-05-24	13.46	13.67	13.45	13.63	2873762
2011-05-25	13.54	13.89	13.53	13.86	6100355
2011-05-26	13.82	13.84	13.59	13.76	3476602
2011-05-27	13.82	13.91	13.61	13.80	3929434
2011-05-31	14.13	14.17	13.96	14.15	4030115
2011-06-01	14.12	14.14	13.82	13.82	3509365
2011-06-02	13.95	14.01	13.52	13.82	3809290
2011-06-03	13.63	13.82	13.63	13.69	3037725
2011-06-06	13.39	13.50	12.67	12.80	8393956
2011-06-07	13.00	13.07	12.81	12.90	5309988
2011-06-08	12.71	12.81	12.42	12.59	4701535
2011-06-09	12.75	12.80	12.64	12.77	5142867
2011-06-10	12.61	12.66	12.42	12.56	3007081
2011-06-13	12.52	12.58	12.33	12.44	2776717
2011-06-14	12.32	12.64	12.28	12.58	3246460
2011-06-15	12.41	12.65	12.34	12.51	3148575
2011-06-16	12.49	12.58	12.15	12.32	3336578
2011-06-17	12.15	12.33	12.12	12.25	8002922
2011-06-20	12.34	12.54	12.31	12.34	3583529
2011-06-21	12.37	12.61	12.34	12.54	4397564
2011-06-22	12.40	12.67	12.38	12.52	5569861
2011-06-23	12.10	12.15	11.72	12.14	6410860
2011-06-24	12.10	12.13	11.83	11.98	4613504
2011-06-27	11.97	12.04	11.86	11.88	3624368
2011-06-28	12.20	12.39	12.11	12.34	4550451
2011-06-29	12.36	12.60	12.29	12.50	3694205
2011-06-30	12.52	12.61	12.46	12.56	2522441
2011-07-01	12.41	12.42	12.14	12.27	2405861
2011-07-05	12.48	12.56	12.33	12.47	3588056
2011-07-06	12.59	12.87	12.57	12.77	4041223
2011-07-07	12.90	12.92	12.81	12.83	3230611
2011-07-08	12.72	12.90	12.55	12.59	2688703
2011-07-11	12.57	12.66	12.38	12.45	2935888
2011-07-12	12.47	13.13	12.45	13.02	6443644
2011-07-13	13.14	13.48	13.08	13.30	5419257
2011-07-14	13.45	13.49	13.03	13.10	4016952
2011-07-15	13.20	13.33	13.11	13.30	3276042
2011-07-18	13.40	13.60	13.37	13.40	4211718
2011-07-19	13.56	13.58	13.28	13.34	4817122
2011-07-20	13.14	13.47	13.08	13.40	2534612
2011-07-21	13.43	13.48	13.24	13.39	2994493
2011-07-22	13.36	13.41	13.26	13.30	2284088
2011-07-25	13.55	13.59	13.37	13.39	3614978
2011-07-26	13.45	13.51	13.34	13.45	2038251
2011-07-27	13.50	13.60	13.26	13.33	7739158
2011-07-28	13.17	13.44	13.08	13.41	5290203
2011-07-29	13.27	13.45	13.26	13.42	5802594
2011-08-01	13.36	13.67	13.35	13.52	4923023
2011-08-02	13.73	13.88	13.62	13.81	5924893
2011-08-03	13.81	14.13	13.76	13.80	5605249
2011-08-04	13.73	13.80	12.97	13.18	7890409
2011-08-05	13.27	13.36	12.52	12.74	9596965
2011-08-08	13.08	13.31	12.61	12.61	8261184
2011-08-09	13.02	13.39	12.58	13.37	8020159
2011-08-10	13.25	14.23	13.16	14.06	10819994
2011-08-11	13.76	14.57	13.75	14.37	7069412
2011-08-12	13.99	14.20	13.76	14.12	4511384
2011-08-15	14.03	14.55	13.96	14.52	3472462
2011-08-16	14.52	14.62	14.38	14.39	3501866
2011-08-17	14.50	14.76	14.37	14.44	3654689
2011-08-18	14.40	14.45	14.04	14.15	3970622
2011-08-19	14.25	14.61	14.22	14.50	3830090
2011-08-22	14.56	15.16	14.56	14.96	7242032
2011-08-23	14.27	14.44	13.82	13.87	7056528
2011-08-24	13.97	14.00	13.47	13.69	4852502
2011-08-25	13.47	13.86	13.42	13.78	3552261
2011-08-26	13.74	14.03	13.43	14.01	2882780
2011-08-29	14.26	14.28	13.82	14.01	3374006
2011-08-30	14.26	14.34	14.07	14.26	2923876
2011-08-31	14.25	14.37	14.04	14.26	3963489
2011-09-01	14.32	14.44	14.19	14.37	3701974
2011-09-02	14.38	14.59	14.32	14.49	4052059
2011-09-06	14.11	14.54	13.99	14.37	7423676
2011-09-07	14.02	14.40	13.89	14.35	3255189
2011-09-08	14.50	14.54	14.31	14.31	5207955
2011-09-09	14.25	14.89	14.22	14.83	5938567
2011-09-12	14.34	14.62	13.93	14.30	4872741
2011-09-13	14.38	14.75	14.24	14.75	3868141
2011-09-14	14.63	14.72	14.47	14.48	4110634
2011-09-15	14.51	14.72	14.20	14.50	4773731
2011-09-16	14.55	14.78	14.43	14.71	5326259
2011-09-19	14.85	14.92	14.63	14.75	4743266
2011-09-20	14.81	15.42	14.76	15.30	4978139
2011-09-21	15.18	15.92	15.10	15.40	8282767
2011-09-22	14.59	14.78	14.18	14.30	5878718
2011-09-23	14.01	14.07	13.16	13.62	5908379
2011-09-26	13.64	13.95	13.52	13.90	6649363
2011-09-27	14.40	14.45	13.62	13.68	7435561
2011-09-28	13.70	13.89	13.20	13.21	4628713
2011-09-29	13.42	13.52	13.12	13.35	4279433
2011-09-30	13.04	13.60	12.94	13.19	5234127
2011-10-03	13.39	13.79	13.17	13.20	3993747
2011-10-04	12.96	13.01	12.30	12.65	8008985
2011-10-05	12.66	12.91	12.66	12.85	8266004
2011-10-06	12.80	13.08	12.59	13.07	3837845
2011-10-07	13.00	13.08	12.61	12.73	3490495
2011-10-10	13.08	13.25	13.04	13.19	4294592
2011-10-11	13.10	13.17	12.85	13.15	2933644
2011-10-12	13.35	13.49	13.20	13.41	2812833
2011-10-13	13.34	13.34	13.05	13.14	2203657
2011-10-14	13.23	13.42	13.02	13.42	2730861
2011-10-17	13.47	13.49	13.20	13.28	3118810
2011-10-18	13.38	13.56	12.84	13.48	4379099
2011-10-19	13.52	13.58	13.15	13.16	4084124
2011-10-20	13.10	13.24	12.81	12.96	3720839
2011-10-21	13.20	13.51	13.17	13.46	3116518
2011-10-24	13.55	14.03	13.53	14.02	3558463
2011-10-25	14.02	14.50	13.76	14.34	3757557
2011-10-26	14.60	14.65	14.29	14.62	3285481
2011-10-27	14.92	15.25	14.74	15.03	4915437
2011-10-28	15.04	15.44	14.98	15.29	2321767
2011-10-31	15.15	15.18	14.90	15.00	2667127
2011-11-01	14.56	15.00	14.43	14.80	4343939
2011-11-02	14.91	15.15	14.69	14.92	3306637
2011-11-03	15.10	15.31	14.95	15.19	3383684
2011-11-04	15.01	15.26	14.77	15.21	2299749
2011-11-07	15.31	15.77	15.28	15.75	3056766
2011-11-08	15.66	15.83	15.46	15.47	3173625
2011-11-09	15.25	15.48	14.90	14.96	3568900
2011-11-10	15.05	15.13	14.67	14.75	3158467
2011-11-11	14.87	15.26	14.81	15.22	3645804
2011-11-14	15.06	15.12	14.87	14.95	2262284
2011-11-15	14.82	15.12	14.81	15.04	2292356
2011-11-16	14.85	15.21	14.81	14.94	3071041
2011-11-17	14.73	14.74	14.04	14.11	4174665
2011-11-18	14.13	14.19	13.62	13.75	3136958
2011-11-21	13.63	13.65	13.26	13.58	2817739
2011-11-22	13.57	13.86	13.50	13.56	4096205
2011-11-23	13.42	13.45	13.15	13.25	3461400
2011-11-25	13.15	13.35	13.05	13.05	1737760
2011-11-28	13.47	13.58	13.18	13.33	3527634
2011-11-29	13.33	13.57	13.32	13.48	2928219
2011-11-30	14.18	14.61	14.11	14.58	5011820
2011-12-01	14.57	14.85	14.48	14.71	3274175
2011-12-02	14.89	14.93	14.19	14.22	3533100
2011-12-05	14.50	14.56	14.13	14.22	3307646
2011-12-06	14.07	14.68	14.03	14.61	2948516
2011-12-07	14.54	14.80	14.47	14.73	2083457
2011-12-08	14.39	14.50	13.96	14.05	2963269
2011-12-09	14.12	14.18	13.94	14.03	2372483
2011-12-12	13.70	13.76	13.41	13.58	3262999
2011-12-13	13.64	13.74	13.07	13.11	4816154
2011-12-14	12.90	13.39	12.90	13.16	5982503
2011-12-15	13.27	13.30	12.91	13.00	4337429
2011-12-16	13.15	13.34	13.03	13.21	5959645
2011-12-19	13.20	13.35	12.90	12.95	2649225
2011-12-20	13.21	13.54	13.20	13.45	2533550
2011-12-21	13.23	13.42	13.19	13.32	2249256
2011-12-22	13.36	13.47	13.09	13.37	2261612
2011-12-23	13.58	13.69	13.45	13.57	1772637
2011-12-27	13.45	13.51	13.34	13.43	1123797
2011-12-28	13.38	13.44	12.95	12.96	2171801
2011-12-29	12.88	13.22	12.74	13.14	2963913
2011-12-30	13.18	13.28	13.03	13.13	1434618
2012-01-03	13.43	13.63	13.33	13.58	2379268
2012-01-04	13.43	13.69	13.30	13.36	2402274
2012-01-05	13.25	13.56	13.14	13.45	2138564
2012-01-06	13.56	13.69	13.39	13.42	1863974
2012-01-09	13.53	13.53	13.32	13.39	2749702
2012-01-10	13.57	13.63	13.33	13.37	2990399
2012-01-11	13.39	13.42	13.17	13.25	2363648
2012-01-12	13.44	13.55	13.31	13.45	2432411
2012-01-13	13.29	13.36	13.13	13.33	2021623
2012-01-17	13.71	13.78	13.59	13.66	3247126
2012-01-18	13.62	13.76	13.58	13.73	2602705
2012-01-19	13.62	13.64	13.10	13.27	4175760
2012-01-20	13.38	13.56	13.25	13.40	3956189
2012-01-23	13.46	13.64	13.35	13.58	2061383
2012-01-24	13.48	13.59	13.36	13.40	3218395
2012-01-25	13.31	14.09	13.09	14.07	6963082
2012-01-26	14.31	14.38	14.13	14.26	4438383
2012-01-27	14.37	14.61	14.29	14.56	3665216
2012-01-30	14.33	14.41	14.21	14.23	2604417
2012-01-31	14.37	14.40	13.95	14.14	3085050
2012-02-01	14.20	14.37	14.11	14.29	2846180
2012-02-02	14.25	14.56	14.24	14.45	2579134
2012-02-03	14.35	14.37	13.80	14.20	3485605
2012-02-06	14.42	14.47	14.19	14.29	3895319
2012-02-07	14.36	14.40	14.13	14.27	4243876
2012-02-08	14.37	14.43	14.22	14.33	2555002
2012-02-09	14.44	14.55	14.31	14.35	2560440
2012-02-10	14.13	14.24	14.07	14.18	2500310
2012-02-13	14.23	14.23	14.09	14.18	2185988
2012-02-14	14.18	14.27	14.01	14.13	2677664
2012-02-15	14.23	14.24	13.99	14.05	2548018
2012-02-16	13.82	14.20	13.70	14.08	2823927
2012-02-17	13.99	14.07	13.69	13.69	5190879
2012-02-21	13.68	13.76	13.51	13.62	4538783
2012-02-22	13.57	13.85	13.40	13.75	6706692
2012-02-23	13.76	13.82	13.59	13.70	3927757
2012-02-24	13.71	13.77	13.60	13.67	2423132
2012-02-27	13.58	13.64	13.42	13.57	2022055
2012-02-28	13.67	13.71	13.51	13.67	4813594
2012-02-29	13.74	13.80	13.04	13.23	4443224
2012-03-01	13.33	13.46	13.21	13.37	2568077
2012-03-02	13.27	13.28	13.03	13.21	2638227
2012-03-05	13.02	13.09	12.80	12.93	3996624
2012-03-06	12.77	12.97	12.65	12.93	3967634
2012-03-07	12.59	12.80	12.52	12.70	3752166
2012-03-08	12.73	12.75	12.56	12.63	2874278
2012-03-09	12.48	12.69	12.40	12.53	3356158
2012-03-12	12.52	12.54	12.42	12.46	2703217
2012-03-13	12.41	12.54	12.39	12.40	4146499
2012-03-14	12.24	12.28	12.09	12.21	5471324
2012-03-15	12.24	12.40	12.21	12.23	3760856
2012-03-16	12.20	12.25	12.09	12.10	4377698
2012-03-19	12.13	12.15	11.97	11.99	3833258
2012-03-20	11.87	12.14	11.76	12.12	3504923
2012-03-21	12.15	12.21	11.97	11.98	2951015
2012-03-22	11.77	11.89	11.66	11.78	3042912
2012-03-23	11.85	12.00	11.78	11.91	2996463
2012-03-26	12.07	12.12	11.97	12.08	3344794
2012-03-27	12.14	12.14	11.93	11.99	3301263
2012-03-28	11.84	11.85	11.56	11.62	3204465
2012-03-29	11.65	11.77	11.49	11.77	3004045
2012-03-30	11.82	12.00	11.66	11.97	4325792
2012-04-02	11.91	12.16	11.84	12.08	4175684
2012-04-03	11.99	12.01	11.57	11.72	4869314
2012-04-04	11.15	11.33	10.93	11.02	7752963
2012-04-05	11.18	11.23	11.02	11.05	4227698
2012-04-09	11.07	11.28	11.03	11.06	1977947
2012-04-10	10.99	11.08	10.79	11.05	4154352
2012-04-11	11.07	11.22	10.98	11.01	2937922
2012-04-12	11.00	11.27	10.98	11.25	3951968
2012-04-13	11.10	11.15	10.97	11.04	3879019
2012-04-16	10.93	11.13	10.92	10.99	3125880
2012-04-17	10.98	11.19	10.86	10.98	3339440
2012-04-18	10.85	10.96	10.82	10.92	2821834
2012-04-19	10.95	11.02	10.80	10.89	3299324
2012-04-20	11.00	11.01	10.78	10.79	2703117
2012-04-23	10.66	10.71	10.45	10.59	5464508
2012-04-24	10.59	10.73	10.59	10.70	2624560
2012-04-25	10.85	11.05	10.77	11.04	3783619
2012-04-26	11.10	11.19	11.00	11.12	2973192
2012-04-27	11.22	11.27	11.09	11.20	2590334
2012-04-30	11.09	11.12	10.92	11.08	2367858
2012-05-01	11.13	11.31	11.02	11.23	3169880
2012-05-02	11.09	11.15	10.98	10.99	2213124
2012-05-03	10.92	10.93	10.59	10.68	3110517
2012-05-04	10.73	10.98	10.68	10.92	3992216
2012-05-07	10.98	11.20	10.91	11.04	4973673
2012-05-08	10.82	10.87	10.64	10.85	3797822
2012-05-09	10.58	11.19	10.54	11.02	3783932
2012-05-10	11.13	11.46	11.11	11.38	4594040
2012-05-11	11.24	11.48	11.15	11.18	3026035
2012-05-14	10.76	10.88	10.54	10.54	4621274
2012-05-15	10.51	10.60	10.09	10.11	4164787
2012-05-16	10.11	10.48	10.08	10.15	5051051
2012-05-17	10.25	10.52	10.18	10.32	6322406
2012-05-18	10.68	10.77	10.44	10.52	5391888
2012-05-21	10.59	10.98	10.57	10.96	3470686
2012-05-22	10.92	11.16	10.78	10.89	3776367
2012-05-23	10.80	11.34	10.55	11.32	5629732
2012-05-24	11.40	11.47	11.12	11.32	7030910
2012-05-25	11.23	11.44	11.16	11.44	4308812
2012-05-29	11.53	11.53	11.15	11.25	2980114
2012-05-30	11.10	11.62	11.02	11.47	5515011
2012-05-31	11.56	11.63	11.26	11.41	4703005
2012-06-01	11.58	11.99	11.53	11.92	6542839
2012-06-04	11.97	12.09	11.69	12.09	4945329
2012-06-05	12.01	12.07	11.83	11.96	4546087
2012-06-06	11.96	12.07	11.65	11.90	7254883
2012-06-07	11.97	11.97	11.37	11.52	5247550
2012-06-08	11.36	11.65	11.29	11.60	3300253
2012-06-11	11.76	11.84	11.49	11.53	3069337
2012-06-12	11.65	11.88	11.60	11.79	3369881
2012-06-13	11.84	11.85	11.63	11.64	4584014
2012-06-14	11.66	11.70	11.46	11.61	3631437
2012-06-15	11.70	11.73	11.47	11.68	6254904
2012-06-18	11.57	11.91	11.45	11.84	2852030
2012-06-19	11.88	11.93	11.78	11.84	2339661
2012-06-20	11.76	12.05	11.60	11.80	4270285
2012-06-21	11.60	11.63	11.17	11.18	3406121
2012-06-22	11.10	11.16	10.89	11.01	3284411
2012-06-25	10.79	11.10	10.77	11.03	3503451
2012-06-26	11.00	11.11	10.83	11.01	2614134
2012-06-27	10.94	11.01	10.73	10.89	2984088
2012-06-28	10.73	10.85	10.59	10.77	2813411
2012-06-29	10.98	11.06	10.80	11.03	3019181
2012-07-02	10.88	10.96	10.67	10.85	3704008
2012-07-03	10.86	10.99	10.81	10.99	3768052
2012-07-05	10.85	11.06	10.81	10.96	3735980
2012-07-06	10.67	10.74	10.45	10.54	3723466
2012-07-09	10.56	10.61	10.35	10.56	2432562
2012-07-10	10.75	10.81	10.44	10.48	3578299
2012-07-11	10.50	10.58	10.39	10.48	2890420
2012-07-12	10.36	10.61	10.23	10.50	3117486
2012-07-13	10.52	10.57	10.46	10.54	2668569
2012-07-16	10.47	10.61	10.42	10.54	2743475
2012-07-17	10.55	10.59	10.27	10.45	2612581
2012-07-18	10.30	10.36	10.21	10.26	2491295
2012-07-19	10.26	10.30	10.11	10.20	4127967
2012-07-20	10.30	10.52	10.28	10.48	4504714
2012-07-23	10.30	10.43	10.24	10.37	3585210
2012-07-24	10.44	10.55	10.39	10.46	3974466
2012-07-25	10.65	10.96	10.60	10.72	3423969
2012-07-26	10.82	11.03	10.79	11.03	3397171
2012-07-27	11.35	11.42	11.16	11.29	4431456
2012-07-30	11.28	11.40	11.23	11.39	2626556
2012-07-31	11.29	11.36	11.10	11.10	4451981
2012-08-01	11.16	11.28	10.66	11.10	5610520
2012-08-02	11.03	11.32	10.96	11.16	4139797
2012-08-03	11.35	11.53	11.29	11.47	5297701
2012-08-06	11.43	11.69	11.41	11.53	2460444
2012-08-07	11.54	11.61	11.45	11.56	2557451
2012-08-08	11.53	11.79	11.43	11.59	3574827
2012-08-09	11.58	11.78	11.51	11.72	1498195
2012-08-10	11.78	11.95	11.76	11.88	2508364
2012-08-13	11.97	12.03	11.74	11.78	2125534
2012-08-14	11.75	11.82	11.65	11.72	2284200
2012-08-15	11.60	11.78	11.60	11.77	1463073
2012-08-16	11.73	12.03	11.70	12.00	3583499
2012-08-17	11.96	11.97	11.77	11.84	2711735
2012-08-20	11.68	11.80	11.62	11.78	2345291
2012-08-21	11.75	11.83	11.53	11.64	6092502
2012-08-22	11.52	11.81	11.41	11.77	4598349
2012-08-23	11.72	11.82	11.29	11.35	6058482
2012-08-24	11.46	11.49	11.24	11.32	3796501
2012-08-27	11.29	11.32	10.92	10.95	3952025
2012-08-28	10.98	11.00	10.80	10.85	4285126
2012-08-29	10.83	10.87	10.66	10.69	2878477
2012-08-30	10.68	10.71	10.54	10.61	2544645
2012-08-31	10.11	10.71	10.11	10.61	8090733
2012-09-04	10.47	10.58	10.36	10.47	3391295
2012-09-05	10.57	10.94	10.49	10.94	6632606
2012-09-06	10.94	11.29	10.94	11.29	5474069
2012-09-07	11.46	11.50	11.34	11.46	4206315
2012-09-10	11.38	11.45	11.21	11.24	3975687
2012-09-11	11.07	11.35	11.02	11.16	6440314
2012-09-12	10.99	11.04	10.55	10.60	8549135
2012-09-13	10.45	11.14	10.36	11.10	12658680
2012-09-14	11.10	11.34	11.04	11.10	7457881
2012-09-17	11.09	11.14	10.98	11.07	5759416
2012-09-18	11.09	11.55	11.03	11.53	7836936
2012-09-19	11.52	11.67	11.41	11.66	7547147
2012-09-20	11.45	11.54	11.35	11.46	7684373
2012-09-21	11.36	11.45	11.18	11.41	18428610
2012-09-24	11.35	11.53	11.24	11.27	5154659
2012-09-25	11.26	11.41	10.93	10.95	6741478
2012-09-26	10.85	11.11	10.67	11.01	6008761
2012-09-27	11.04	11.18	10.99	11.16	4500357
2012-09-28	11.00	11.17	10.92	11.06	3784412
2012-10-01	11.23	11.32	11.05	11.10	3800029
2012-10-02	11.12	11.12	10.84	11.09	4960632
2012-10-03	10.99	11.02	10.53	10.54	4915188
2012-10-04	10.62	10.68	10.47	10.61	4485236
2012-10-05	10.68	10.77	10.40	10.47	4368243
2012-10-08	10.45	10.64	10.43	10.58	3138782
2012-10-09	10.71	10.76	10.49	10.50	3678793
2012-10-10	10.48	10.63	10.43	10.56	4107996
2012-10-11	10.63	10.74	10.58	10.63	2736615
2012-10-12	10.77	10.78	10.45	10.46	3152473
2012-10-15	10.42	10.48	10.30	10.43	2867238
2012-10-16	10.58	10.70	10.52	10.67	2997817
2012-10-17	10.70	10.83	10.61	10.76	3071663
2012-10-18	10.51	10.55	10.12	10.12	5628758
2012-10-19	10.26	10.42	10.13	10.38	5297621
2012-10-22	10.30	10.59	10.28	10.57	3462631
2012-10-23	10.34	10.40	10.23	10.27	6909976
2012-10-24	10.42	10.52	10.17	10.20	4372915
2012-10-25	10.37	10.48	10.28	10.39	4285280
2012-10-26	10.36	10.38	10.24	10.31	1970573
2012-10-31	10.42	10.80	10.38	10.77	3939475
2012-11-01	10.86	10.87	10.76	10.78	2506407
2012-11-02	10.85	10.89	10.58	10.59	4639759
2012-11-05	10.62	10.69	10.51	10.54	3546501
2012-11-06	10.64	10.88	10.55	10.85	4258069
2012-11-07	11.09	11.22	10.90	11.21	7079623
2012-11-08	10.98	11.15	10.84	11.04	3826244
2012-11-09	10.88	11.16	10.86	10.88	4896640
2012-11-12	10.93	11.01	10.74	10.85	1943815
2012-11-13	10.66	10.81	10.55	10.70	2296412
2012-11-14	10.42	10.52	10.21	10.23	5347873
2012-11-15	10.11	10.15	9.83	9.93	4988961
2012-11-16	10.01	10.12	9.80	10.10	3926699
2012-11-19	10.30	10.38	10.18	10.33	2479494
2012-11-20	10.19	10.24	10.10	10.14	2058357
2012-11-21	10.03	10.28	10.00	10.23	3508768
2012-11-23	10.20	10.43	10.17	10.37	1961442
2012-11-26	10.48	10.53	10.23	10.48	3511408
2012-11-27	10.31	10.34	10.15	10.17	4109700
2012-11-28	9.91	10.20	9.81	10.20	4223096
2012-11-29	10.64	10.85	10.43	10.82	8482587
2012-11-30	10.58	10.79	10.44	10.57	5549668
2012-12-03	10.36	10.40	10.03	10.05	6647992
2012-12-04	10.07	10.21	9.98	10.08	3159288
2012-12-05	10.11	10.14	9.73	9.79	7255154
2012-12-06	9.84	9.92	9.63	9.75	5882858
2012-12-07	9.76	9.81	9.55	9.74	4545659
2012-12-10	9.99	10.06	9.80	9.90	4338461
2012-12-11	9.87	9.90	9.78	9.82	2857246
2012-12-12	9.93	10.20	9.86	10.18	5082914
2012-12-13	9.99	10.14	9.98	10.07	3692196
2012-12-14	9.95	10.15	9.90	10.07	4033684
2012-12-17	10.07	10.17	10.03	10.12	2507488
2012-12-18	10.12	10.18	9.96	10.17	5839888
2012-12-19	10.21	10.27	10.07	10.11	2958631
2012-12-20	9.99	10.15	9.93	10.14	4386659
2012-12-21	9.96	10.32	9.95	10.23	6052887
2012-12-24	10.24	10.31	10.14	10.30	1076795
2012-12-26	10.30	10.34	10.21	10.31	1643545
2012-12-27	10.36	10.69	10.29	10.48	4007682
2012-12-28	10.50	10.62	10.43	10.46	2440963
2012-12-31	10.44	10.80	10.44	10.75	2414082
2013-01-02	10.81	10.88	10.67	10.73	3764643
2013-01-03	10.67	10.81	10.32	10.36	4844906
2013-01-04	10.34	10.52	10.24	10.51	2504226
2013-01-07	10.40	10.55	10.34	10.36	4208136
2013-01-08	10.33	10.37	10.22	10.33	3432185
2013-01-09	10.25	10.34	10.23	10.28	2779908
2013-01-10	10.36	10.44	10.33	10.40	2603661
2013-01-11	10.36	10.51	10.30	10.48	2299980
2013-01-14	10.51	10.56	10.41	10.45	2460949
2013-01-15	10.49	10.57	10.42	10.49	3081257
2013-01-16	10.51	10.52	10.37	10.48	2145428
2013-01-17	10.44	10.54	10.30	10.44	2578699
2013-01-18	10.52	10.64	10.42	10.62	2216073
2013-01-22	10.57	10.73	10.50	10.65	4747419
2013-01-23	10.53	10.59	10.35	10.43	4715336
2013-01-24	10.46	10.52	10.17	10.22	3914595
2013-01-25	10.30	10.32	10.03	10.03	5231631
2013-01-28	10.18	10.18	9.94	9.97	4117267
2013-01-29	9.98	10.08	9.93	10.01	3342640
2013-01-30	10.10	10.19	10.02	10.04	4491758
2013-01-31	10.02	10.05	9.94	10.00	3812095
2013-02-01	10.27	10.43	10.13	10.42	4085766
2013-02-04	10.30	10.56	10.28	10.51	3361978
2013-02-05	10.41	10.49	10.29	10.34	2624200
2013-02-06	10.22	10.26	10.13	10.20	3454123
2013-02-07	10.14	10.30	10.08	10.23	3606589
2013-02-08	10.30	10.30	10.15	10.24	2323455
2013-02-11	10.16	10.20	10.03	10.11	2401592
2013-02-12	10.22	10.28	10.08	10.27	3434302
2013-02-13	10.38	10.49	10.10	10.11	3096710
2013-02-14	10.29	10.40	10.17	10.35	3438231
2013-02-15	9.95	9.99	9.53	9.61	7854827
2013-02-19	9.36	9.42	9.25	9.31	4250576
2013-02-20	9.16	9.18	8.84	8.88	5721563
2013-02-21	8.63	8.93	8.56	8.77	9144724
2013-02-22	8.78	8.87	8.60	8.72	3005343
2013-02-25	8.87	8.90	8.68	8.78	4472084
2013-02-26	8.86	9.03	8.75	8.90	5103678
2013-02-27	8.67	8.72	8.55	8.61	4542882
2013-02-28	8.59	8.59	8.27	8.29	5354670
2013-03-01	8.21	8.37	8.12	8.19	8737796
2013-03-04	8.20	8.23	8.01	8.05	5636260
2013-03-05	8.16	8.20	8.02	8.08	5173379
2013-03-06	7.89	8.15	7.79	8.13	9910726
2013-03-07	8.17	8.30	7.97	8.00	6532914
2013-03-08	7.96	8.17	7.84	8.00	5424411
2013-03-11	7.97	8.02	7.89	7.92	3754710
2013-03-12	7.97	8.17	7.91	7.99	6457813
2013-03-13	8.03	8.07	7.84	7.90	6040622
2013-03-14	7.86	8.01	7.82	7.91	6905730
2013-03-15	7.91	8.08	7.88	8.06	20940658
2013-03-18	8.22	8.27	8.02	8.11	4934831
2013-03-19	7.95	8.16	7.92	8.04	4915761
2013-03-20	8.07	8.10	8.00	8.04	2448103
2013-03-21	8.06	8.22	8.05	8.20	3227623
2013-03-22	8.02	8.12	7.87	7.93	4214626
2013-03-25	7.78	7.85	7.65	7.78	4348351
2013-03-26	7.76	7.81	7.64	7.75	3661450
2013-03-27	7.65	7.80	7.60	7.78	4891542
2013-03-28	7.72	7.80	7.67	7.75	2426950
2013-04-01	7.74	7.75	7.54	7.70	3144620
2013-04-02	7.59	7.66	7.30	7.31	4188710
2013-04-03	7.13	7.28	6.83	6.90	8721546
2013-04-04	6.84	7.27	6.83	7.20	5600989
2013-04-05	7.17	7.32	7.09	7.16	7294492
2013-04-08	7.17	7.26	7.11	7.19	4984248
2013-04-09	7.34	7.65	7.24	7.63	5128818
2013-04-10	7.51	7.52	7.33	7.40	4200103
2013-04-11	7.44	7.45	7.20	7.22	3138782
2013-04-12	7.14	7.17	6.77	6.79	7873434
2013-04-15	6.53	6.63	6.25	6.26	15278990
2013-04-16	6.68	6.75	6.32	6.38	8168968
2013-04-17	6.49	6.59	6.23	6.26	13646007
2013-04-18	6.35	6.46	6.28	6.34	10007653
2013-04-19	6.53	6.62	6.37	6.50	9446604
2013-04-22	6.74	6.82	6.58	6.71	5035768
2013-04-23	6.72	6.75	6.47	6.64	4566882
2013-04-24	6.81	7.33	6.75	7.29	7452570
2013-04-25	7.52	7.81	7.44	7.60	10253900
2013-04-26	7.52	7.58	7.04	7.15	6849025
2013-04-29	7.26	7.38	7.21	7.32	3814982
2013-04-30	7.26	7.46	7.07	7.46	4472693
2013-05-01	7.27	7.49	7.16	7.37	4592915
2013-05-02	7.23	7.27	7.10	7.14	3814479
2013-05-03	7.04	7.20	6.93	7.02	5090157
2013-05-06	7.08	7.14	7.02	7.10	2295756
2013-05-07	6.92	6.93	6.67	6.73	4291076
2013-05-08	6.69	6.92	6.61	6.89	6479678
2013-05-09	6.85	7.09	6.78	6.84	3731225
2013-05-10	6.62	6.80	6.50	6.80	3478618
2013-05-13	6.66	6.67	6.55	6.56	2899889
2013-05-14	6.42	6.56	6.29	6.33	4624942
2013-05-15	6.23	6.31	6.06	6.06	5793853
2013-05-16	6.08	6.32	6.01	6.13	4861845
2013-05-17	5.95	6.00	5.80	5.81	5159838
2013-05-20	5.67	6.03	5.65	5.99	7692688
2013-05-21	5.73	5.91	5.70	5.78	5336213
2013-05-22	5.88	6.03	5.76	5.86	6029717
2013-05-23	5.93	6.01	5.85	5.87	3703111
2013-05-24	5.81	5.87	5.72	5.74	3534435
2013-05-28	5.75	5.83	5.61	5.71	4901693
2013-05-29	5.78	6.01	5.72	6.00	6774803
2013-05-30	6.13	6.29	6.04	6.29	7174569
2013-05-31	6.07	6.16	5.98	6.07	6134824
2013-06-03	6.14	6.35	6.08	6.30	4634727
2013-06-04	6.21	6.26	6.06	6.16	5626590
2013-06-05	6.17	6.27	6.08	6.18	4200406
2013-06-06	6.14	6.38	6.14	6.33	3712016
2013-06-07	6.19	6.22	6.00	6.07	3396187
2013-06-10	6.14	6.22	6.08	6.11	2483388
2013-06-11	5.96	6.05	5.91	5.92	3240867
2013-06-12	5.92	6.07	5.89	5.94	3621620
2013-06-13	5.86	5.99	5.81	5.98	2758699
2013-06-14	6.04	6.10	5.98	6.02	2903681
2013-06-17	5.99	6.08	5.96	6.04	1597132
2013-06-18	5.98	6.03	5.89	5.92	2342919
2013-06-19	5.87	5.90	5.65	5.67	5184696
2013-06-20	5.31	5.54	5.30	5.45	11154270
2013-06-21	5.28	5.38	5.15	5.30	9445844
2013-06-24	5.17	5.24	5.08	5.11	5335755
2013-06-25	5.07	5.13	4.98	5.08	4912310
2013-06-26	4.84	4.91	4.67	4.70	6678597
2013-06-27	4.75	4.96	4.72	4.94	5292908
2013-06-28	4.87	5.32	4.85	5.25	6925132
2013-07-01	5.26	5.33	5.14	5.26	3869976
2013-07-02	5.35	5.39	5.03	5.08	3309889
2013-07-03	4.98	5.01	4.81	4.90	3710810
2013-07-05	4.77	4.97	4.76	4.96	3749792
2013-07-08	4.92	4.93	4.76	4.77	2915615
2013-07-09	4.92	5.01	4.82	4.84	3507896
2013-07-10	4.96	5.00	4.85	4.87	2794224
2013-07-11	5.29	5.35	5.18	5.35	5508436
2013-07-12	5.35	5.37	5.14	5.22	3462646
2013-07-15	5.19	5.20	5.10	5.12	1608245
2013-07-16	5.23	5.44	5.23	5.43	3672022
2013-07-17	5.38	5.48	5.15	5.15	3794720
2013-07-18	5.24	5.35	5.18	5.20	2022860
2013-07-19	5.30	5.55	5.25	5.54	3397103
2013-07-22	5.77	5.85	5.69	5.78	5397185
2013-07-23	5.78	6.02	5.72	6.02	4431279
2013-07-24	6.07	6.16	5.66	5.80	7525785
2013-07-25	5.76	5.99	5.76	5.86	4291303
2013-07-26	5.81	5.99	5.70	5.98	3371532
2013-07-29	6.00	6.05	5.90	5.90	3117867
2013-07-30	5.90	6.01	5.82	5.93	2515727
2013-07-31	5.91	6.16	5.82	6.03	5651535
2013-08-01	6.08	6.10	5.70	5.70	5576129
2013-08-02	5.73	5.77	5.45	5.50	4766061
2013-08-05	5.53	5.63	5.45	5.47	2611650
2013-08-06	5.36	5.37	5.15	5.16	4132867
2013-08-07	5.20	5.33	5.15	5.16	2626241
2013-08-08	5.22	5.70	5.18	5.68	6270482
2013-08-09	5.61	5.98	5.51	5.87	5033422
2013-08-12	6.03	6.23	6.02	6.17	7360583
2013-08-13	5.84	5.99	5.73	5.82	7078992
2013-08-14	5.95	6.29	5.93	6.29	7349677
2013-08-15	6.16	6.64	6.11	6.52	11686326
2013-08-16	6.50	6.53	6.34	6.36	7070736
2013-08-19	6.29	6.38	6.13	6.18	4202772
2013-08-20	6.26	6.56	6.24	6.48	7486883
2013-08-21	6.43	6.50	6.13	6.15	5991066
2013-08-22	5.76	5.91	5.63	5.71	11128199
2013-08-23	5.46	5.71	5.39	5.65	15095671
2013-08-26	5.61	5.73	5.52	5.59	6827909
2013-08-27	5.74	5.87	5.43	5.45	12594911
2013-08-28	5.53	5.59	5.17	5.20	9816664
2013-08-29	5.22	5.39	5.00	5.30	13614463
2013-08-30	5.26	5.31	5.13	5.15	6932073
2013-09-03	5.28	5.29	5.11	5.15	6565301
2013-09-04	5.18	5.21	5.06	5.17	9661054
2013-09-05	5.19	5.22	5.06	5.08	5877009
2013-09-06	5.26	5.30	5.13	5.23	6443144
2013-09-09	5.24	5.27	5.17	5.20	5976399
2013-09-10	5.11	5.19	4.99	5.00	7810106
2013-09-11	5.04	5.13	4.95	5.07	7948299
2013-09-12	4.78	4.93	4.73	4.74	9369986
2013-09-13	4.70	4.81	4.69	4.77	5696747
2013-09-16	4.75	4.83	4.64	4.67	5793408
2013-09-17	4.74	4.77	4.64	4.70	7989831
2013-09-18	4.73	5.31	4.65	5.23	15306620
2013-09-19	5.19	5.21	4.85	4.95	10434175
2013-09-20	4.82	4.84	4.65	4.71	32682653
2013-09-23	4.76	4.84	4.73	4.75	12457620
2013-09-24	4.66	4.73	4.57	4.66	7625902
2013-09-25	4.72	4.81	4.65	4.73	7340787
2013-09-26	4.74	4.78	4.57	4.61	5328813
2013-09-27	4.64	4.72	4.55	4.59	3527612
2013-09-30	4.55	4.61	4.50	4.57	5945374
2013-10-01	4.51	4.51	4.39	4.45	5869293
2013-10-02	4.49	4.54	4.40	4.41	5118025
2013-10-03	4.42	4.53	4.40	4.42	5225227
2013-10-04	4.47	4.56	4.40	4.43	4036093
2013-10-07	4.50	4.52	4.42	4.49	3912072
2013-10-08	4.48	4.50	4.41	4.46	5679502
2013-10-09	4.41	4.45	4.31	4.42	7927363
2013-10-10	4.41	4.50	4.37	4.46	4947913
2013-10-11	4.38	4.41	4.29	4.30	6142127
2013-10-14	4.36	4.40	4.34	4.35	3799298
2013-10-15	4.30	4.40	4.26	4.40	6716927
2013-10-16	4.44	4.45	4.32	4.35	4868443
2013-10-17	4.39	4.57	4.38	4.47	7881612
2013-10-18	4.48	4.53	4.46	4.48	2729650
2013-10-21	4.43	4.53	4.41	4.50	3542819
2013-10-22	4.60	4.79	4.59	4.74	7247732
2013-10-23	4.70	4.73	4.51	4.52	4730401
2013-10-24	4.65	4.71	4.64	4.68	4575508
2013-10-25	4.74	4.84	4.65	4.80	5350061
2013-10-28	4.85	5.01	4.82	4.88	5357742
2013-10-29	4.86	4.91	4.69	4.73	5728956
2013-10-30	4.78	4.85	4.59	4.81	9120329
2013-10-31	4.71	4.73	4.60	4.60	6017837
2013-11-01	4.51	4.58	4.40	4.42	4537542
2013-11-04	4.40	4.51	4.40	4.49	4472151
2013-11-05	4.37	4.40	4.30	4.36	5028126
2013-11-06	4.42	4.51	4.33	4.45	6935944
2013-11-07	4.51	4.61	4.40	4.40	2959706
2013-11-08	4.38	4.49	4.35	4.46	7139316
2013-11-11	4.38	4.53	4.32	4.49	6712771
2013-11-12	4.48	4.49	4.38	4.38	3122747
2013-11-13	4.41	4.47	4.39	4.44	2059165
2013-11-14	4.49	4.62	4.49	4.61	4590650
2013-11-15	4.65	4.69	4.51	4.52	2538356
2013-11-18	4.54	4.55	4.45	4.54	5049745
2013-11-19	4.47	4.53	4.41	4.52	5814314
2013-11-20	4.42	4.49	4.34	4.38	7278995
2013-11-21	4.17	4.20	4.08	4.13	6937949
2013-11-22	4.06	4.11	3.96	3.99	5941175
2013-11-25	4.00	4.05	3.90	3.98	5483675
2013-11-26	3.96	4.03	3.92	3.95	3064039
2013-11-27	3.98	4.03	3.93	3.99	3140794
2013-11-29	3.99	4.05	3.99	4.01	2423579
2013-12-02	3.91	3.97	3.84	3.87	6085746
2013-12-03	3.81	3.97	3.70	3.79	7471968
2013-12-04	3.68	3.73	3.53	3.60	13858411
2013-12-05	3.54	3.61	3.50	3.56	5376510
2013-12-06	3.59	3.65	3.52	3.55	4936690
2013-12-09	3.58	3.61	3.52	3.54	5135049
2013-12-10	3.68	3.70	3.64	3.65	7341180
2013-12-11	3.69	3.71	3.62	3.63	5698907
2013-12-12	3.51	3.52	3.43	3.51	4113531
2013-12-13	3.45	3.51	3.41	3.41	4755210
2013-12-16	3.49	3.54	3.44	3.50	6108609
2013-12-17	3.43	3.46	3.35	3.36	5571606
2013-12-18	3.31	3.36	3.18	3.20	9023528
2013-12-19	3.12	3.14	2.92	3.02	11472226
2013-12-20	3.06	3.13	3.04	3.09	8660218
2013-12-23	3.10	3.14	3.05	3.09	3038158
2013-12-24	3.11	3.14	3.07	3.14	1920034
2013-12-26	3.17	3.19	3.09	3.10	2227426
2013-12-27	3.19	3.23	3.14	3.17	2870900
2013-12-30	3.15	3.21	3.10	3.11	4572341
2013-12-31	3.10	3.21	3.07	3.20	2948431
2014-01-02	3.25	3.28	3.17	3.26	4388420
2014-01-03	3.27	3.30	3.21	3.23	4401722
2014-01-06	3.26	3.27	3.15	3.18	4999702
2014-01-07	3.18	3.20	3.14	3.20	2287324
2014-01-08	3.16	3.16	3.07	3.09	3898145
2014-01-09	3.05	3.08	3.00	3.00	2149540
2014-01-10	3.03	3.19	3.01	3.14	8307235
2014-01-13	3.12	3.30	3.10	3.29	4930630
2014-01-14	3.18	3.37	3.18	3.22	5886382
2014-01-15	3.15	3.30	3.11	3.28	4706035
2014-01-16	3.27	3.33	3.27	3.31	3971985
2014-01-17	3.34	3.49	3.34	3.43	4517800
2014-01-21	3.42	3.47	3.35	3.45	4971282
2014-01-22	3.38	3.43	3.33	3.35	4037152
2014-01-23	3.42	3.49	3.41	3.46	4567436
2014-01-24	3.53	3.56	3.41	3.52	4658914
2014-01-27	3.56	3.59	3.48	3.50	6002576
2014-01-28	3.49	3.60	3.46	3.56	2791207
2014-01-29	3.57	3.62	3.46	3.60	5136632
2014-01-30	3.44	3.48	3.37	3.41	5780676
2014-01-31	3.50	3.53	3.45	3.48	4674482
2014-02-03	3.47	3.53	3.44	3.47	3198849
2014-02-04	3.42	3.51	3.41	3.50	4028208
2014-02-05	3.52	3.58	3.46	3.46	4204639
2014-02-06	3.50	3.53	3.45	3.47	3446060
2014-02-07	3.44	3.53	3.42	3.53	5287790
2014-02-10	3.60	3.74	3.60	3.69	5073566
2014-02-11	3.75	4.03	3.73	3.96	10148723
2014-02-12	3.95	3.98	3.78	3.81	5972667
2014-02-13	3.67	3.92	3.67	3.90	9009313
2014-02-14	4.02	4.22	4.00	4.09	7883391
2014-02-18	4.06	4.11	4.00	4.10	5307510
2014-02-19	4.01	4.05	3.92	3.96	10628951
2014-02-20	3.86	3.98	3.84	3.96	7010871
2014-02-21	3.99	4.04	3.93	4.02	4610467
2014-02-24	4.07	4.08	3.96	3.99	3777278
2014-02-25	3.93	3.96	3.84	3.86	3595307
2014-02-26	3.79	3.79	3.68	3.72	5561222
2014-02-27	3.75	3.79	3.71	3.77	1178180
2014-02-28	3.79	3.83	3.69	3.69	6452598
2014-03-03	3.82	3.87	3.72	3.74	17043439
2014-03-04	3.66	3.71	3.60	3.60	6561995
2014-03-05	3.59	3.66	3.54	3.65	7490241
2014-03-06	3.70	3.87	3.70	3.86	6307991
2014-03-07	3.79	3.90	3.75	3.77	7261808
2014-03-10	3.77	3.91	3.75	3.83	4737953
2014-03-11	3.92	4.01	3.92	4.00	6873561
2014-03-12	4.06	4.22	4.03	4.20	9271192
2014-03-13	4.15	4.28	4.11	4.28	5829820
2014-03-14	4.30	4.37	4.15	4.36	7992168
2014-03-17	4.32	4.34	4.09	4.12	10160403
2014-03-18	4.07	4.12	4.04	4.10	9713314
2014-03-19	4.09	4.14	3.92	3.94	7333596
2014-03-20	4.05	4.15	3.99	4.06	6160900
2014-03-21	4.15	4.19	4.02	4.07	13724325
2014-03-24	4.01	4.06	3.92	3.92	5756958
2014-03-25	4.04	4.12	4.03	4.05	3841420
2014-03-26	4.06	4.07	3.84	3.85	5510254
2014-03-27	3.87	3.89	3.76	3.88	4761807
2014-03-28	3.91	3.96	3.85	3.90	5148470
2014-03-31	3.87	3.89	3.66	3.69	5886424
2014-04-01	3.75	3.77	3.66	3.71	5381105
2014-04-02	3.87	3.88	3.78	3.81	5165316
2014-04-03	3.78	3.86	3.76	3.85	2807820
2014-04-04	3.91	3.93	3.79	3.81	3199797
2014-04-07	3.82	3.89	3.76	3.80	3198519
2014-04-08	3.89	3.98	3.89	3.96	3666650
2014-04-09	4.01	4.15	3.96	4.07	4545864
2014-04-10	4.11	4.16	4.02	4.05	4746661
2014-04-11	4.10	4.16	4.03	4.05	3763289
2014-04-14	4.09	4.16	4.05	4.08	3434103
2014-04-15	3.93	4.07	3.89	4.03	5657311
2014-04-16	4.00	4.10	3.99	4.06	4283976
2014-04-17	4.04	4.05	3.93	3.94	3528453
2014-04-21	3.89	3.98	3.77	3.91	5618256
2014-04-22	3.97	4.01	3.92	3.98	4158269
2014-04-23	3.99	4.15	3.98	4.11	2614590
2014-04-24	4.03	4.12	4.03	4.03	3279952
2014-04-25	4.08	4.33	4.06	4.32	4080819
2014-04-28	4.28	4.29	4.20	4.24	2973125
2014-04-29	4.11	4.22	4.08	4.18	2791250
2014-04-30	4.11	4.25	4.10	4.23	3151488
2014-05-01	4.13	4.20	4.07	4.16	1960534
2014-05-02	4.14	4.21	4.11	4.20	2259333
2014-05-05	4.25	4.26	4.14	4.21	2041286
2014-05-06	4.23	4.24	4.10	4.14	1550605
2014-05-07	4.13	4.15	4.04	4.05	2557999
2014-05-08	4.05	4.14	4.03	4.10	3162483
2014-05-09	4.03	4.05	3.95	3.97	1992906
2014-05-12	3.98	4.03	3.94	3.99	2230148
2014-05-13	3.96	3.99	3.92	3.92	1609573
2014-05-14	3.96	3.99	3.92	3.93	1676733
2014-05-15	3.93	3.97	3.90	3.93	1365096
2014-05-16	3.94	3.98	3.90	3.90	1653914
2014-05-19	4.00	4.04	3.97	3.97	1655588
2014-05-20	3.93	3.96	3.87	3.89	1479573
2014-05-21	3.93	3.96	3.90	3.91	1351413
2014-05-22	3.96	4.00	3.90	3.90	1891681
2014-05-23	3.89	3.94	3.84	3.91	2136894
2014-05-27	3.81	3.81	3.63	3.64	4028777
2014-05-28	3.61	3.64	3.49	3.53	3538707
2014-05-29	3.48	3.54	3.45	3.51	2056795
2014-05-30	3.51	3.54	3.46	3.54	3229076
2014-06-02	3.48	3.54	3.46	3.50	1656432
2014-06-03	3.54	3.56	3.47	3.48	2453904
2014-06-04	3.50	3.55	3.47	3.47	1576781
2014-06-05	3.50	3.56	3.48	3.53	1792303
2014-06-06	3.54	3.59	3.51	3.59	1124862
2014-06-09	3.57	3.64	3.55	3.57	1032277
2014-06-10	3.62	3.67	3.62	3.64	1762209
2014-06-11	3.64	3.67	3.56	3.64	1822216
2014-06-12	3.58	3.63	3.56	3.61	3773529
2014-06-13	3.59	3.64	3.55	3.62	2671824
2014-06-16	3.62	3.64	3.53	3.54	2327757
2014-06-17	3.54	3.59	3.52	3.58	1835658
2014-06-18	3.61	3.65	3.53	3.65	2936928
2014-06-19	3.70	3.84	3.67	3.84	7177345
2014-06-20	3.81	3.85	3.68	3.76	4714162
2014-06-23	3.75	3.80	3.70	3.75	4482790
2014-06-24	3.79	3.80	3.58	3.59	5110051
2014-06-25	3.64	3.69	3.62	3.65	5012883
2014-06-26	3.63	3.66	3.53	3.60	3504102
2014-06-27	3.63	3.64	3.55	3.60	3333528
2014-06-30	3.57	3.74	3.54	3.72	5375508
2014-07-01	3.72	3.77	3.66	3.67	3829126
2014-07-02	3.68	3.79	3.68	3.70	4616149
2014-07-03	3.68	3.69	3.62	3.67	2158809
2014-07-07	3.68	3.71	3.62	3.62	2489950
2014-07-08	3.69	3.85	3.67	3.85	4285636
2014-07-09	3.85	4.04	3.85	4.03	4519260
2014-07-10	4.06	4.09	3.97	4.02	9633170
2014-07-11	3.97	4.09	3.96	4.05	3421052
2014-07-14	3.90	3.94	3.82	3.85	2651436
2014-07-15	3.91	3.93	3.78	3.80	5681713
2014-07-16	3.82	3.89	3.81	3.82	2914105
2014-07-17	3.88	4.00	3.82	3.98	3169427
2014-07-18	3.93	3.99	3.89	3.99	2181312
2014-07-21	3.96	3.98	3.87	3.95	1837064
2014-07-22	3.91	3.94	3.86	3.86	1739858
2014-07-23	3.91	3.98	3.86	3.86	1934956
2014-07-24	3.86	3.87	3.75	3.77	2304419
2014-07-25	3.84	4.09	3.83	4.04	5452563
2014-07-28	4.02	4.10	4.02	4.07	4069933
2014-07-29	4.09	4.09	3.98	4.04	1504178
2014-07-30	4.00	4.06	3.97	4.01	1987466
2014-07-31	3.93	3.96	3.88	3.94	2333957
2014-08-01	3.94	3.99	3.89	3.98	2309560
2014-08-04	3.95	4.07	3.90	4.05	4639746
2014-08-05	4.01	4.06	3.91	4.05	2188860
2014-08-06	4.04	4.09	4.00	4.04	3274608
2014-08-07	4.01	4.04	3.93	4.04	1636324
2014-08-08	4.01	4.13	3.99	4.13	5010859
2014-08-11	4.06	4.19	4.04	4.17	4086961
2014-08-12	4.19	4.28	4.11	4.11	15770146
2014-08-13	4.13	4.23	4.11	4.18	16388820
2014-08-14	4.18	4.28	4.17	4.21	17099910
2014-08-15	4.14	4.20	4.11	4.16	6073077
2014-08-18	4.11	4.23	4.11	4.19	4510567
2014-08-19	4.20	4.21	4.09	4.11	2056446
2014-08-20	4.17	4.30	4.15	4.23	4371597
2014-08-21	4.18	4.23	4.11	4.16	3548686
2014-08-22	4.21	4.27	4.19	4.25	3094909
2014-08-25	4.24	4.27	4.22	4.25	2202584
2014-08-26	4.32	4.48	4.30	4.46	5404959
2014-08-27	4.51	4.56	4.46	4.48	4937031
2014-08-28	4.59	4.67	4.59	4.63	3300280
2014-08-29	4.68	4.94	4.66	4.84	6545795
2014-09-02	4.70	4.83	4.69	4.73	20237126
2014-09-03	4.78	4.85	4.64	4.67	5584990
2014-09-04	4.67	4.72	4.49	4.50	5646841
2014-09-05	4.50	4.51	4.38	4.45	6260114
2014-09-08	4.48	4.48	4.27	4.33	6857365
2014-09-09	4.30	4.54	4.28	4.50	6842979
2014-09-10	4.37	4.41	4.28	4.29	5435722
2014-09-11	4.22	4.39	4.20	4.39	9574620
2014-09-12	4.29	4.37	4.26	4.35	6759972
2014-09-15	4.36	4.45	4.34	4.41	4867305
2014-09-16	4.40	4.52	4.36	4.45	4114889
2014-09-17	4.38	4.47	4.29	4.30	6820618
2014-09-18	4.20	4.29	4.16	4.26	4205703
2014-09-19	4.18	4.27	4.15	4.26	6980022
2014-09-22	4.22	4.22	4.05	4.08	6121874
2014-09-23	4.15	4.24	4.13	4.22	2977011
2014-09-24	4.08	4.26	4.08	4.17	3206589
2014-09-25	4.04	4.15	4.00	4.12	5703714
2014-09-26	4.05	4.12	4.05	4.07	2352457
2014-09-29	4.04	4.07	3.98	3.98	2630929
2014-09-30	3.92	3.99	3.89	3.90	5265110
2014-10-01	3.92	4.06	3.90	3.99	3668054
2014-10-02	4.06	4.12	4.03	4.10	6120332
2014-10-03	3.94	3.97	3.74	3.75	7455981
2014-10-06	3.80	3.89	3.78	3.89	2320170
2014-10-07	3.88	3.90	3.66	3.67	4306723
2014-10-08	3.76	4.02	3.57	3.93	7066014
2014-10-09	3.98	3.98	3.73	3.90	8406489
2014-10-10	3.92	4.02	3.76	3.77	4739549
2014-10-13	3.83	4.07	3.83	4.01	6472314
2014-10-14	3.99	4.16	3.96	4.11	7182945
2014-10-15	4.04	4.15	3.92	3.97	5252934
2014-10-16	3.89	4.05	3.80	3.87	4914488
2014-10-17	3.93	3.94	3.69	3.69	4289248
2014-10-20	3.78	3.80	3.64	3.78	4179457
2014-10-21	3.82	3.84	3.66	3.67	3411806
2014-10-22	3.73	3.73	3.57	3.57	3890984
2014-10-23	3.55	3.63	3.48	3.61	4361393
2014-10-24	3.64	3.72	3.61	3.63	3547357
2014-10-27	3.65	3.79	3.61	3.69	6107826
2014-10-28	3.70	3.75	3.65	3.73	2020302
2014-10-29	3.71	3.83	3.61	3.61	3444846
2014-10-30	3.60	3.61	3.43	3.48	6304171
2014-10-31	3.30	3.35	3.11	3.19	10216911
2014-11-03	3.26	3.40	3.20	3.36	5706761
2014-11-04	3.34	3.39	3.25	3.28	4977250
2014-11-05	3.20	3.30	3.09	3.15	5362918
2014-11-06	3.25	3.49	3.25	3.38	5995298
2014-11-07	3.45	3.70	3.44	3.69	6097858
2014-11-10	3.62	3.65	3.47	3.52	7403714
2014-11-11	3.55	3.78	3.55	3.70	4275460
2014-11-12	3.67	3.79	3.58	3.67	3663239
2014-11-13	3.67	3.75	3.66	3.71	1294521
2014-11-14	3.66	3.95	3.64	3.93	7745337
2014-11-17	3.83	4.04	3.76	4.04	4760951
2014-11-18	4.10	4.39	4.09	4.35	7807435
2014-11-19	4.34	4.48	4.07	4.09	8342129
2014-11-20	4.30	4.44	4.15	4.15	8298657
2014-11-21	4.33	4.50	4.30	4.42	7358779
2014-11-24	4.33	4.42	4.30	4.34	4432928
2014-11-25	4.26	4.54	4.26	4.53	5771195
2014-11-26	4.48	4.63	4.43	4.55	3970550
2014-11-28	4.34	4.35	4.10	4.10	4966373
2014-12-01	4.06	4.48	4.06	4.48	6854255
2014-12-02	4.33	4.50	4.24	4.40	5415383
2014-12-03	4.37	4.45	4.34	4.39	5365259
2014-12-04	4.37	4.43	4.31	4.33	4009856
2014-12-05	4.27	4.32	4.16	4.18	4645399
2014-12-08	4.18	4.34	4.05	4.26	5292845
2014-12-09	4.36	4.55	4.35	4.49	4542349
2014-12-10	4.54	4.66	4.33	4.34	6085260
2014-12-11	4.41	4.52	4.32	4.46	7533869
2014-12-12	4.37	4.43	4.27	4.29	5905099
2014-12-15	4.33	4.42	4.04	4.04	7466691
2014-12-16	4.19	4.25	3.95	3.96	7411138
2014-12-17	4.20	4.31	4.07	4.29	9371099
2014-12-18	4.40	4.48	4.32	4.46	6592682
2014-12-19	4.30	4.37	4.25	4.36	26904380
2014-12-22	4.37	4.47	4.17	4.20	7198484
2014-12-23	4.18	4.42	4.16	4.24	4200338
2014-12-24	4.12	4.42	4.12	4.37	2224957
2014-12-26	4.34	4.55	4.34	4.49	2966549
2014-12-29	4.48	4.50	4.39	4.43	2958665
2014-12-30	4.52	4.62	4.49	4.51	3764393
2014-12-31	4.47	4.57	4.42	4.53	2962643
2015-01-02	4.43	4.68	4.41	4.65	4032052
2015-01-05	4.65	4.99	4.65	4.99	5171863
2015-01-06	5.03	5.26	5.03	5.24	11900991
2015-01-07	5.12	5.41	5.08	5.31	6051838
2015-01-08	5.28	5.46	5.15	5.20	5341123
2015-01-09	5.25	5.56	5.25	5.54	6993772
2015-01-12	5.61	6.00	5.56	5.96	9538878
2015-01-13	6.00	6.00	5.53	5.57	9140322
2015-01-14	5.60	5.69	5.29	5.49	9163238
2015-01-15	5.72	5.95	5.65	5.69	8786671
2015-01-16	5.72	5.86	5.64	5.73	8941031
2015-01-20	5.80	5.84	5.64	5.72	12402412
2015-01-21	5.81	5.83	5.52	5.72	10033057
2015-01-22	5.72	5.77	5.60	5.63	5393820
2015-01-23	5.52	5.59	5.36	5.37	7360064
2015-01-26	5.28	5.51	5.17	5.50	7042528
2015-01-27	5.56	5.77	5.53	5.74	6032885
2015-01-28	5.61	5.80	5.57	5.64	5755136
2015-01-29	5.47	5.70	5.44	5.67	5928526
2015-01-30	5.60	5.90	5.55	5.90	8836084
2015-02-02	5.78	6.01	5.74	5.97	5337575
2015-02-03	5.83	5.92	5.71	5.74	5333271
2015-02-04	5.81	5.93	5.74	5.88	3829665
2015-02-05	5.75	5.87	5.70	5.83	4457205
2015-02-06	5.63	5.82	5.56	5.58	7471894
2015-02-09	5.62	5.75	5.60	5.65	3590787
2015-02-10	5.57	5.61	5.51	5.51	3521773
2015-02-11	5.54	5.63	5.46	5.47	3637521
2015-02-12	5.15	5.25	4.92	5.04	11985584
2015-02-13	4.97	5.00	4.78	4.83	6039240
2015-02-17	4.64	4.65	4.38	4.39	6181027
2015-02-18	4.43	4.49	4.29	4.46	4858207
2015-02-19	4.48	4.52	4.26	4.29	4694525
2015-02-20	4.39	4.43	4.25	4.26	4999148
2015-02-23	4.24	4.39	4.23	4.36	4310803
2015-02-24	4.32	4.42	4.30	4.34	3470754
2015-02-25	4.42	4.48	4.39	4.41	3639624
2015-02-26	4.63	4.70	4.58	4.61	5504917
2015-02-27	4.65	4.71	4.61	4.65	4618362
2015-03-02	4.59	4.60	4.29	4.34	5606948
2015-03-03	4.31	4.37	4.22	4.23	3681800
2015-03-04	4.23	4.26	4.17	4.20	2357963
2015-03-05	4.20	4.28	4.17	4.19	2085710
2015-03-06	4.06	4.08	3.77	3.83	5054814
2015-03-09	3.78	3.82	3.63	3.66	3683471
2015-03-10	3.67	3.82	3.65	3.71	4338212
2015-03-11	3.74	3.88	3.69	3.86	4563288
2015-03-12	3.85	3.93	3.76	3.81	3847118
2015-03-13	3.79	3.79	3.65	3.69	2610655
2015-03-16	3.74	3.78	3.64	3.74	2639856
2015-03-17	3.74	3.91	3.68	3.82	4432963
2015-03-18	3.83	4.21	3.83	4.16	4747460
2015-03-19	4.22	4.27	4.16	4.21	4627024
2015-03-20	4.28	4.45	4.25	4.36	12347989
2015-03-23	4.36	4.44	4.33	4.39	4093438
2015-03-24	4.47	4.50	4.31	4.38	3368037
2015-03-25	4.46	4.48	4.39	4.39	2953780
2015-03-26	4.53	4.53	4.31	4.38	4009538
2015-03-27	4.32	4.50	4.26	4.37	4976861
2015-03-30	4.24	4.33	4.15	4.15	2580369
2015-03-31	4.20	4.28	4.01	4.01	4263624
2015-04-01	4.03	4.30	4.01	4.25	3996556
2015-04-02	4.27	4.32	4.15	4.23	2662472
2015-04-06	4.35	4.48	4.31	4.47	2374706
2015-04-07	4.42	4.43	4.21	4.22	2496103
2015-04-08	4.23	4.26	4.06	4.09	3149423
2015-04-09	4.01	4.08	3.98	4.03	2630344
2015-04-10	4.24	4.29	4.16	4.29	2891357
2015-04-13	4.24	4.33	4.23	4.28	1563314
2015-04-14	4.31	4.42	4.23	4.29	2510789
2015-04-15	4.35	4.42	4.30	4.37	4337398
2015-04-16	4.32	4.33	4.01	4.02	6740730
2015-04-17	4.07	4.14	4.00	4.02	3947129
2015-04-20	4.10	4.30	4.09	4.24	4612519
2015-04-21	4.25	4.43	4.23	4.41	3497844
2015-04-22	4.42	4.43	4.19	4.19	3544420
2015-04-23	4.28	4.34	4.23	4.29	3485426
2015-04-24	4.24	4.27	4.09	4.10	3842901
2015-04-27	4.15	4.35	4.14	4.32	3319551
2015-04-28	4.47	4.54	4.43	4.49	4801569
2015-04-29	4.55	4.68	4.42	4.62	4537202
2015-04-30	4.44	4.60	4.35	4.57	4229177
2015-05-01	4.55	4.55	4.35	4.41	3146724
2015-05-04	4.42	4.49	4.34	4.41	1884571
2015-05-05	4.56	4.58	4.36	4.40	2943875
2015-05-06	4.31	4.34	4.11	4.12	3827357
2015-05-07	3.77	3.91	3.55	3.71	12030086
2015-05-08	3.68	3.75	3.62	3.71	5732841
2015-05-11	3.56	3.70	3.54	3.68	4824521
2015-05-12	3.58	3.67	3.54	3.66	4541682
2015-05-13	3.81	3.95	3.76	3.86	7721929
2015-05-14	3.84	3.88	3.79	3.86	5209028
2015-05-15	3.75	3.94	3.75	3.84	4116359
2015-05-18	3.83	3.90	3.76	3.82	2804554
2015-05-19	3.65	3.69	3.61	3.62	5446083
2015-05-20	3.57	3.63	3.55	3.58	4890205
2015-05-21	3.56	3.59	3.52	3.54	2810355
2015-05-22	3.55	3.57	3.44	3.46	3032013
2015-05-26	3.36	3.43	3.32	3.36	4307145
2015-05-27	3.34	3.40	3.30	3.34	4041552
2015-05-28	3.32	3.46	3.31	3.46	2711406
2015-05-29	3.46	3.49	3.41	3.41	1973714
2015-06-01	3.45	3.49	3.30	3.32	2814079
2015-06-02	3.39	3.56	3.38	3.55	4469055
2015-06-03	3.49	3.50	3.38	3.38	4643214
2015-06-04	3.29	3.33	3.24	3.27	3460173
2015-06-05	3.14	3.21	3.12	3.19	3781400
2015-06-08	3.25	3.25	3.12	3.24	2306116
2015-06-09	3.31	3.33	3.20	3.23	3594801
2015-06-10	3.34	3.35	3.25	3.27	4233944
2015-06-11	3.26	3.26	3.20	3.21	1869314
2015-06-12	3.21	3.25	3.15	3.16	2683252
2015-06-15	3.16	3.20	3.11	3.14	4828116
2015-06-16	3.12	3.15	3.05	3.07	4263450
2015-06-17	3.05	3.18	3.01	3.18	4703733
2015-06-18	3.28	3.30	3.17	3.20	6134518
2015-06-19	3.20	3.31	3.14	3.15	12913800
2015-06-22	3.11	3.21	3.10	3.19	3309012
2015-06-23	3.14	3.19	3.10	3.12	3802956
2015-06-24	3.13	3.23	3.13	3.17	5214305
2015-06-25	3.17	3.20	3.15	3.17	1849403
2015-06-26	3.18	3.31	3.18	3.26	4241650
2015-06-29	3.29	3.37	3.20	3.21	5015926
2015-06-30	3.21	3.30	3.18	3.23	5598283
2015-07-01	3.18	3.20	3.00	3.00	4781888
2015-07-02	3.06	3.16	3.04	3.15	3663648
2015-07-06	3.15	3.26	3.13	3.25	5050926
2015-07-07	3.23	3.33	3.16	3.16	6970172
2015-07-08	3.20	3.25	3.06	3.07	3889108
2015-07-09	3.15	3.16	3.02	3.15	6211619
2015-07-10	3.15	3.18	3.02	3.07	5344540
2015-07-13	3.11	3.27	3.10	3.12	4632856
2015-07-14	3.13	3.20	3.12	3.12	2432124
2015-07-15	3.16	3.24	3.11	3.12	3018983
2015-07-16	3.13	3.18	3.09	3.10	2102097
2015-07-17	3.07	3.09	3.01	3.08	5377066
2015-07-20	2.82	2.92	2.71	2.84	7025421
2015-07-21	2.90	3.01	2.84	2.88	4970792
2015-07-22	2.86	2.99	2.82	2.95	4605154
2015-07-23	2.99	2.99	2.76	2.81	6011042
2015-07-24	2.77	2.96	2.69	2.92	6274455
2015-07-27	2.84	3.05	2.81	2.88	5428514
2015-07-28	2.80	2.87	2.71	2.75	4683502
2015-07-29	2.75	2.85	2.70	2.79	3458060
2015-07-30	2.69	2.73	2.58	2.60	4118709
2015-07-31	2.72	2.77	2.65	2.76	4189301
2015-08-03	2.58	2.61	2.48	2.53	4703087
2015-08-04	2.56	2.59	2.49	2.52	2864376
2015-08-05	2.55	2.57	2.42	2.42	3030986
2015-08-06	2.47	2.54	2.44	2.46	3779240
2015-08-07	2.53	2.64	2.46	2.48	4131377
2015-08-10	2.59	2.67	2.48	2.65	3681381
2015-08-11	2.67	2.79	2.62	2.78	4327211
2015-08-12	2.87	3.05	2.85	3.04	5915755
2015-08-13	2.87	2.91	2.61	2.70	7615536
2015-08-14	2.75	2.78	2.62	2.65	2049342
2015-08-17	2.75	2.83	2.70	2.79	4148128
2015-08-18	2.76	2.84	2.72	2.78	3346684
2015-08-19	2.87	3.07	2.82	3.05	5827944
2015-08-20	3.25	3.62	3.20	3.55	11915055
2015-08-21	3.76	3.86	3.47	3.55	10840116
2015-08-24	3.52	3.64	3.19	3.19	8529576
2015-08-25	3.36	3.41	2.80	2.82	8124752
2015-08-26	2.82	2.90	2.72	2.72	4607416
2015-08-27	2.70	3.11	2.67	3.09	6047185
2015-08-28	3.06	3.27	3.04	3.23	4965059
2015-08-31	3.20	3.28	3.10	3.23	5564358
2015-09-01	3.20	3.26	2.97	2.99	5157002
2015-09-02	2.90	2.92	2.75	2.84	4437533
2015-09-03	2.83	3.02	2.78	2.86	4673150
2015-09-04	2.84	2.92	2.75	2.89	3714846
2015-09-08	2.88	2.91	2.80	2.86	5493231
2015-09-09	2.81	2.91	2.80	2.81	6511061
2015-09-10	2.92	2.97	2.83	2.91	8984001
2015-09-11	2.78	2.82	2.35	2.75	8090678
2015-09-14	2.61	2.72	2.52	2.66	4142908
2015-09-15	2.66	2.74	2.62	2.67	4364296
2015-09-16	2.76	2.77	2.68	2.75	13263296
2015-09-17	2.77	2.87	2.72	2.80	13778631
2015-09-18	2.82	2.90	2.79	2.87	17957674
2015-09-21	2.81	2.82	2.67	2.68	4827179
2015-09-22	2.65	2.67	2.52	2.53	4641401
2015-09-23	2.62	2.62	2.47	2.50	2404221
2015-09-24	2.56	2.70	2.55	2.69	4991437
2015-09-25	2.68	2.75	2.67	2.69	3462385
2015-09-28	2.59	2.59	2.46	2.52	4418579
2015-09-29	2.55	2.62	2.52	2.53	2768954
2015-09-30	2.49	2.70	2.49	2.66	4981462
2015-10-01	2.67	2.74	2.53	2.56	4735083
2015-10-02	2.65	2.85	2.64	2.84	4476233
2015-10-05	2.85	2.93	2.79	2.90	11235501
2015-10-06	2.95	2.98	2.81	2.94	10271982
2015-10-07	2.94	2.96	2.87	2.92	6944066
2015-10-08	2.92	2.99	2.84	2.85	13831895
2015-10-09	2.98	3.02	2.95	3.01	11452682
2015-10-12	3.05	3.09	2.91	2.96	12597031
2015-10-13	2.89	3.03	2.85	2.92	3947794
2015-10-14	3.06	3.12	2.99	3.08	15146568
2015-10-15	3.07	3.13	3.03	3.05	16016252
2015-10-16	3.06	3.11	2.92	2.93	6673625
2015-10-19	2.91	2.95	2.76	2.78	6711581
2015-10-20	2.81	2.94	2.81	2.89	10167711
2015-10-21	2.88	2.88	2.70	2.72	3765673
2015-10-22	2.75	2.83	2.73	2.79	2443635
2015-10-23	2.83	2.94	2.74	2.89	4290116
2015-10-26	2.89	2.91	2.78	2.78	2668685
2015-10-27	2.77	2.87	2.76	2.83	2162827
2015-10-28	2.88	2.92	2.61	2.67	7093135
2015-10-29	2.67	2.71	2.52	2.53	4900362
2015-10-30	2.58	2.66	2.53	2.53	4188711
2015-11-02	2.62	2.68	2.53	2.62	3951271
2015-11-03	2.65	2.72	2.60	2.66	4277618
2015-11-04	2.67	2.71	2.51	2.53	3702906
2015-11-05	2.57	2.62	2.47	2.49	9190577
2015-11-06	2.42	2.52	2.37	2.42	5165943
2015-11-09	2.39	2.43	2.31	2.42	5015282
2015-11-10	2.36	2.45	2.33	2.37	2460157
2015-11-11	2.34	2.39	2.33	2.35	1986385
2015-11-12	2.30	2.41	2.27	2.36	2723991
2015-11-13	2.28	2.34	2.28	2.30	1617967
2015-11-16	2.31	2.33	2.22	2.25	3869521
2015-11-17	2.20	2.23	2.06	2.08	4205701
2015-11-18	2.12	2.22	2.04	2.17	3962263
2015-11-19	2.63	2.65	2.49	2.56	9721257
2015-11-20	2.58	2.59	2.42	2.50	5403988
2015-11-23	2.44	2.45	2.36	2.37	2592469
2015-11-24	2.50	2.56	2.47	2.53	3534769
2015-11-25	2.44	2.49	2.40	2.44	2319192
2015-11-27	2.38	2.52	2.37	2.42	1706720
2015-11-30	2.48	2.56	2.48	2.53	3009644
2015-12-01	2.46	2.61	2.41	2.55	4868934
2015-12-02	2.49	2.51	2.39	2.41	3081341
2015-12-03	2.45	2.51	2.42	2.46	2639997
2015-12-04	2.46	2.57	2.42	2.52	19030822
2015-12-07	2.52	2.58	2.47	2.49	4328348
2015-12-08	2.52	2.58	2.48	2.51	4255162
2015-12-09	2.58	2.60	2.47	2.55	5917499
2015-12-10	2.58	2.80	2.58	2.65	10928437
2015-12-11	2.77	2.84	2.72	2.74	7391823
2015-12-14	2.72	2.73	2.60	2.63	6149407
2015-12-15	2.65	2.72	2.59	2.60	6847770
2015-12-16	2.65	2.83	2.63	2.81	8338853
2015-12-17	2.64	2.71	2.59	2.64	4269570
2015-12-18	2.62	2.73	2.61	2.65	6233682
2015-12-21	2.78	2.85	2.73	2.75	3568746
2015-12-22	2.71	2.85	2.70	2.80	2947077
2015-12-23	2.80	2.89	2.80	2.86	2705367
2015-12-24	2.89	2.93	2.89	2.93	894658
2015-12-28	2.76	2.78	2.68	2.70	1916274
2015-12-29	2.79	2.82	2.72	2.80	1954110
2015-12-30	2.69	2.77	2.67	2.76	1902135
2015-12-31	2.72	2.77	2.71	2.77	1324081
2016-01-04	2.73	3.01	2.72	2.90	6361472
2016-01-05	2.89	2.97	2.83	2.86	3269995
2016-01-06	2.91	3.01	2.91	3.00	3933465
2016-01-07	3.13	3.23	3.03	3.12	6607507
2016-01-08	3.02	3.15	2.98	3.10	5213588
2016-01-11	3.21	3.27	3.13	3.16	5388456
2016-01-12	3.10	3.23	3.07	3.17	5610540
2016-01-13	3.09	3.12	2.99	3.11	5088294
2016-01-14	3.07	3.09	2.89	3.00	4928394
2016-01-15	3.23	3.23	3.01	3.14	4676308
2016-01-19	3.15	3.15	2.90	2.93	5057526
2016-01-20	3.06	3.18	2.95	3.13	7001856
2016-01-21	3.03	3.08	2.88	3.07	5244300
2016-01-22	2.97	3.00	2.83	2.90	6756180
2016-01-25	3.07	3.23	3.04	3.23	5352543
2016-01-26	3.40	3.55	3.40	3.48	7727152
2016-01-27	3.47	3.56	3.44	3.53	4211009
2016-01-28	3.41	3.41	3.26	3.26	6854053
2016-01-29	3.26	3.40	3.19	3.40	7301393
2016-02-01	3.42	3.64	3.41	3.58	5688526
2016-02-02	3.47	3.63	3.40	3.51	5499739
2016-02-03	3.48	3.86	3.47	3.81	11238757
2016-02-04	3.98	4.08	3.84	3.89	9875631
2016-02-05	3.78	4.17	3.69	4.17	6057679
2016-02-08	4.23	4.28	4.13	4.15	7001568
2016-02-09	4.21	4.28	3.96	3.98	7430904
2016-02-10	4.00	4.07	3.74	4.05	7809634
2016-02-11	4.48	4.60	4.22	4.50	10037079
2016-02-12	4.31	4.56	4.23	4.56	8561781
2016-02-16	4.22	4.40	4.00	4.14	10634347
2016-02-17	4.13	4.25	4.10	4.24	5380704
2016-02-18	3.47	4.08	3.44	4.04	10871622
2016-02-19	3.93	4.11	3.92	3.97	5400059
2016-02-22	3.74	4.11	3.73	4.08	8864994
2016-02-23	3.88	4.11	3.86	4.04	8723849
2016-02-24	4.14	4.32	4.05	4.09	7555330
2016-02-25	4.10	4.35	4.10	4.24	4497015
2016-02-26	4.13	4.26	4.01	4.07	7542893
2016-02-29	4.16	4.29	4.03	4.27	5994495
2016-03-01	4.27	4.27	4.27	3.91	7412159
2016-03-02	3.91	4.13	3.84	4.05	7264952
2016-03-03	3.95	4.28	3.93	4.24	8355972
2016-03-04	4.19	4.43	4.06	4.10	9327161
2016-03-07	4.14	4.38	4.14	4.30	6725305
2016-03-08	4.33	4.38	4.07	4.10	8042433
2016-03-09	3.96	4.14	3.86	4.06	6701183
2016-03-10	4.03	4.20	4.01	4.17	6857874
2016-03-11	4.17	4.17	4.17	4.08	6300780
2016-03-14	4.08	4.08	4.08	4.08	200
2016-03-15	3.82	3.82	3.82	3.87	52860
2016-03-16	3.81	4.30	3.79	4.26	8465487
2016-03-17	4.28	4.30	3.91	3.94	14918789
2016-03-18	3.81	3.89	3.70	3.76	18588678
2016-03-21	3.78	3.91	3.75	3.84	7340472
2016-03-22	3.88	3.91	3.77	3.86	6980180
2016-03-23	3.72	3.77	3.52	3.53	9903289
2016-03-24	3.58	3.66	3.53	3.64	6862282
2016-03-28	3.70	3.71	3.52	3.65	4591841
2016-03-29	3.65	3.65	3.61	3.98	8355815
2016-03-30	3.94	3.98	3.85	3.94	6782018
2016-03-31	3.99	4.02	3.94	3.94	4972413
2016-04-01	3.83	3.98	3.76	3.98	4843279
2016-04-04	3.90	3.91	3.62	3.63	7198237
2016-04-05	3.63	3.63	3.63	3.83	8184703
2016-04-06	3.90	3.93	3.76	3.80	8851330
2016-04-07	3.87	3.99	3.87	3.95	5896030
2016-04-08	3.92	4.17	3.91	4.16	6130746
2016-04-11	4.22	4.39	4.21	4.36	5317956
2016-04-12	4.33	4.34	4.15	4.25	5543732
2016-04-13	4.20	4.29	4.09	4.10	4548888
2016-04-14	4.08	4.16	3.88	3.91	4999788
2016-04-15	3.97	4.11	3.92	4.08	3662086
2016-04-18	4.05	4.12	3.95	4.04	4062200
2016-04-19	4.23	4.36	4.18	4.33	7101221
2016-04-20	4.28	4.49	4.17	4.22	7474860
2016-04-21	4.35	4.39	4.05	4.11	9556372
2016-04-22	4.20	4.27	4.03	4.06	6712266
2016-04-25	4.04	4.16	3.99	4.06	4941122
2016-04-26	4.07	4.08	3.93	3.95	5586001
2016-04-27	3.95	4.08	3.89	4.07	4305568
2016-04-28	4.21	4.42	4.16	4.38	5540698
2016-04-29	4.43	4.70	4.43	4.70	8588525
2016-05-02	4.72	4.76	4.52	4.57	6031495
2016-05-03	4.57	4.64	4.32	4.38	5506739
2016-05-04	4.35	4.46	4.19	4.21	5476887
2016-05-05	4.26	4.37	4.20	4.33	5493802
2016-05-06	4.48	4.68	4.39	4.62	5946497
2016-05-09	4.39	4.39	4.13	4.13	6423870
2016-05-10	4.09	4.29	4.04	4.28	4588898
2016-05-11	4.34	4.47	4.18	4.36	5367460
2016-05-12	4.38	4.42	4.14	4.14	4971038
2016-05-13	4.24	4.31	4.18	4.24	4849081
2016-05-16	4.38	4.44	4.27	4.35	4487735
2016-05-17	4.20	4.34	4.18	4.31	4495142
2016-05-18	4.18	4.30	3.88	3.88	7193963
2016-05-19	3.81	4.10	3.78	4.08	6231968
2016-05-20	4.06	4.08	3.90	4.03	4917944
2016-05-23	3.95	4.09	3.92	3.98	4527061
2016-05-24	3.89	3.95	3.67	3.70	7058064
2016-05-25	3.61	3.64	3.45	3.60	11943061
2016-05-26	3.69	3.69	3.56	3.58	5327709
2016-05-27	3.59	3.66	3.48	3.50	5085115
2016-05-31	3.50	3.62	3.47	3.52	6516807
2016-06-01	3.60	3.72	3.60	3.69	5803490
2016-06-02	3.62	3.79	3.60	3.72	4596257
2016-06-03	4.02	4.23	4.02	4.21	9836648
2016-06-06	4.14	4.19	4.04	4.12	5094141
2016-06-07	4.13	4.21	4.07	4.10	4117806
2016-06-08	4.30	4.45	4.29	4.41	6618269
2016-06-09	4.34	4.49	4.31	4.47	6181300
2016-06-10	4.53	4.59	4.34	4.38	4555951
2016-06-13	4.46	4.49	4.14	4.22	7481977
2016-06-14	4.27	4.31	4.11	4.19	5828129
2016-06-15	4.18	4.50	4.12	4.45	9175915
2016-06-16	4.58	4.74	4.25	4.25	12918925
2016-06-17	4.25	4.43	4.19	4.31	32725193
2016-06-20	4.13	4.29	4.06	4.26	5768389
2016-06-21	4.13	4.16	4.07	4.08	3694172
2016-06-22	4.17	4.34	4.10	4.34	5873592
2016-06-23	4.20	4.32	4.13	4.24	5033210
2016-06-24	4.77	4.80	4.53	4.64	6896703
2016-06-27	4.68	4.70	4.48	4.63	7827748
2016-06-28	4.53	4.61	4.42	4.43	4558536
2016-06-29	4.68	4.96	4.62	4.91	8142850
2016-06-30	4.88	4.95	4.84	4.90	4470077
2016-07-01	5.13	5.25	5.11	5.18	4348179
2016-07-05	5.36	5.37	5.17	5.27	5489379
2016-07-06	5.49	5.56	5.39	5.48	6191106
2016-07-07	5.47	5.48	5.32	5.34	5960310
2016-07-08	5.46	5.73	5.40	5.66	6099105
2016-07-11	5.62	5.87	5.62	5.76	6022713
2016-07-12	5.70	5.85	5.63	5.64	5510646
2016-07-13	5.86	6.13	5.82	6.09	6360516
2016-07-14	5.81	5.97	5.77	5.85	7544339
2016-07-15	5.86	5.99	5.83	5.90	4860499
2016-07-18	5.90	5.97	5.80	5.93	5520711
2016-07-19	6.03	6.05	5.87	5.88	4310257
2016-07-20	5.89	5.93	5.53	5.57	9034601
2016-07-21	5.66	5.99	5.66	5.94	5518874
2016-07-22	5.87	5.96	5.83	5.88	3873727
2016-07-25	5.78	5.80	5.42	5.47	6575682
2016-07-26	5.77	5.89	5.69	5.81	4870033
2016-07-27	5.98	6.30	5.85	6.20	6968750
2016-07-28	6.25	6.31	6.09	6.23	5079701
2016-07-29	6.26	6.33	6.16	6.21	5764304
2016-08-01	6.25	6.50	6.16	6.45	5937843
2016-08-02	6.49	6.56	6.38	6.39	5098984
2016-08-03	6.26	6.33	6.10	6.18	4796357
2016-08-04	6.36	6.51	6.35	6.43	3625993
2016-08-05	6.31	6.34	6.09	6.14	7457918
2016-08-08	6.14	6.28	6.08	6.22	4725218
2016-08-09	6.25	6.39	6.22	6.35	3036652
2016-08-10	6.58	6.59	6.41	6.45	3935873
2016-08-11	6.48	6.60	6.41	6.41	6487281
2016-08-12	6.50	6.56	6.31	6.38	3473883
2016-08-15	6.40	6.50	6.32	6.35	2514262
2016-08-16	6.36	6.42	6.28	6.32	3471609
2016-08-17	6.31	6.35	6.07	6.24	5760774
2016-08-18	6.35	6.49	6.35	6.42	3716407
2016-08-19	6.29	6.42	6.21	6.37	4317112
2016-08-22	6.19	6.24	6.13	6.19	3180150
2016-08-23	6.11	6.17	6.00	6.01	4711812
2016-08-24	5.95	5.98	5.63	5.67	4762163
2016-08-25	5.70	5.97	5.66	5.76	4839774
2016-08-26	5.90	6.08	5.73	5.80	7273988
2016-08-29	5.66	5.69	5.53	5.55	5867964
2016-08-30	5.49	5.50	5.11	5.16	9124804
2016-08-31	5.12	5.17	5.03	5.03	6864774
2016-09-01	5.03	5.41	5.00	5.33	9219294
2016-09-02	5.46	5.55	5.32	5.52	6888406
2016-09-06	5.46	5.73	5.46	5.61	5170029
2016-09-07	5.65	5.66	5.45	5.61	5061575
2016-09-08	5.66	5.75	5.39	5.40	7494304
2016-09-09	5.37	5.39	5.03	5.06	7891062
2016-09-12	4.96	5.25	4.92	5.21	10053319
2016-09-13	5.12	5.15	4.84	4.90	5567058
2016-09-14	5.00	5.15	4.96	4.99	4439217
2016-09-15	4.92	5.01	4.77	4.91	4567699
2016-09-16	4.81	4.91	4.69	4.79	8879352
2016-09-19	4.89	4.91	4.82	4.86	2973054
2016-09-20	4.84	4.86	4.70	4.75	3836230
2016-09-21	4.88	5.21	4.88	5.18	7708633
2016-09-22	5.28	5.33	4.89	4.98	6120411
2016-09-23	5.04	5.07	4.92	4.94	5003839
2016-09-26	5.02	5.13	4.92	4.93	3799082
2016-09-27	4.89	4.98	4.85	4.90	3351437
2016-09-28	4.93	5.06	4.79	5.04	6096123
2016-09-29	4.84	4.92	4.74	4.89	5677756
2016-09-30	4.96	4.98	4.81	4.85	4394570
2016-10-03	4.83	4.87	4.76	4.80	3752978
2016-10-04	4.64	4.66	4.41	4.41	8622979
2016-10-05	4.44	4.51	4.26	4.48	5898859
2016-10-06	4.27	4.34	4.18	4.26	5923654
2016-10-07	4.31	4.40	4.16	4.25	8096854
2016-10-10	4.28	4.29	4.20	4.23	5476653
2016-10-11	4.09	4.14	4.00	4.03	5752510
2016-10-12	4.02	4.12	3.99	4.06	4919921
2016-10-13	4.14	4.44	4.08	4.22	6603170
2016-10-14	4.15	4.21	4.00	4.01	4599251
2016-10-17	4.06	4.19	4.06	4.15	3603533
2016-10-18	4.32	4.45	4.23	4.43	6984436
2016-10-19	4.47	4.50	4.32	4.38	5761260
2016-10-20	4.38	4.41	4.29	4.33	4160003
2016-10-21	4.39	4.39	4.28	4.34	3421758
2016-10-24	4.37	4.38	4.01	4.07	5278591
2016-10-25	4.17	4.29	4.11	4.22	4301933
2016-10-26	4.20	4.22	4.03	4.08	3238309
2016-10-27	4.13	4.17	3.97	4.03	4740945
2016-10-28	4.01	4.14	3.93	4.05	4712024
2016-10-31	4.07	4.15	4.03	4.15	3654475
2016-11-01	4.27	4.43	4.27	4.33	5094011
2016-11-02	4.40	4.45	4.10	4.14	8160143
2016-11-03	4.16	4.31	4.15	4.21	4709804
2016-11-04	4.20	4.22	4.06	4.17	5630211
2016-11-07	4.06	4.14	4.03	4.09	3560278
2016-11-08	4.07	4.17	3.90	3.99	5268820
2016-11-09	4.47	4.47	3.99	4.10	6853963
2016-11-10	4.02	4.02	3.70	3.74	8970507
2016-11-11	3.69	3.69	3.36	3.39	9988788
2016-11-14	3.38	3.70	3.30	3.52	6766311
2016-11-15	3.42	3.61	3.38	3.57	5612045
2016-11-16	3.50	3.50	3.29	3.33	10007783
2016-11-17	3.41	3.44	3.20	3.28	9475563
2016-11-18	3.29	3.32	3.20	3.24	6749703
2016-11-21	3.31	3.35	3.18	3.22	4511401
2016-11-22	3.20	3.23	3.04	3.13	6418919
2016-11-23	3.01	3.12	2.93	3.05	10181402
2016-11-25	3.12	3.17	3.07	3.08	2473445
2016-11-28	3.14	3.30	3.13	3.30	6124710
2016-11-29	3.14	3.25	3.13	3.21	3944827
2016-11-30	3.17	3.24	3.04	3.07	8661118
2016-12-01	3.03	3.20	2.96	3.09	7003255
2016-12-02	3.10	3.22	3.07	3.16	4912461
2016-12-05	3.03	3.17	2.97	3.09	7433765
2016-12-06	3.02	3.13	3.01	3.11	6342617
2016-12-07	3.00	3.26	2.97	3.09	11839262
2016-12-08	3.00	3.14	2.99	3.08	7810521
2016-12-09	3.02	3.04	2.90	2.90	7058223
2016-12-12	2.90	3.02	2.88	2.93	5709366
2016-12-13	2.93	3.06	2.89	3.01	6227742
2016-12-14	2.99	3.10	2.84	2.84	10065968
2016-12-15	2.73	2.74	2.60	2.64	13060954
2016-12-16	2.71	2.80	2.64	2.67	12258257
2016-12-19	2.78	2.87	2.72	2.73	8000967
2016-12-20	2.73	2.82	2.70	2.80	9026102
2016-12-21	2.80	2.83	2.72	2.73	3207037
2016-12-22	2.75	2.90	2.75	2.78	5337711
2016-12-23	2.81	2.85	2.79	2.84	5952096
2016-12-27	2.89	2.93	2.82	2.90	3521034
2016-12-28	2.94	3.01	2.91	3.00	4199700
2016-12-29	3.08	3.20	3.07	3.19	7006762
2016-12-30	3.24	3.27	3.01	3.01	7246646
2017-01-03	3.13	3.25	3.12	3.23	7533278
2017-01-04	3.28	3.29	3.16	3.20	7555482
2017-01-05	3.31	3.47	3.29	3.43	9674323
2017-01-06	3.37	3.39	3.17	3.24	9521805
2017-01-09	3.37	3.39	3.26	3.29	8650302
2017-01-10	3.35	3.39	3.21	3.27	5980748
2017-01-11	3.28	3.35	3.21	3.26	6236060
2017-01-12	3.41	3.49	3.32	3.38	10362789
2017-01-13	3.35	3.45	3.32	3.44	4298432
2017-01-17	3.53	3.63	3.52	3.60	9178067
2017-01-18	3.57	3.62	3.42	3.50	8707490
2017-01-19	3.43	3.50	3.38	3.45	6307660
2017-01-20	3.40	3.53	3.37	3.47	5937316
2017-01-23	3.50	3.63	3.48	3.61	5890977
2017-01-24	3.60	3.65	3.50	3.56	7896751
2017-01-25	3.46	3.50	3.37	3.47	5004265
2017-01-26	3.41	3.47	3.37	3.42	5889314
2017-01-27	3.39	3.48	3.38	3.46	3581214
2017-01-30	3.46	3.48	3.35	3.39	5279614
2017-01-31	3.47	3.52	3.44	3.51	5314011
2017-02-01	3.47	3.52	3.42	3.50	4486835
2017-02-02	3.65	3.66	3.54	3.59	5344670
2017-02-03	3.56	3.58	3.50	3.58	5044252
2017-02-06	3.59	3.67	3.54	3.67	5141387
2017-02-07	3.66	3.69	3.54	3.61	5124022
2017-02-08	3.64	3.74	3.50	3.58	13274572
2017-02-09	3.58	3.59	3.34	3.34	16679913
2017-02-10	3.35	3.48	3.32	3.47	4816676
2017-02-13	3.40	3.46	3.38	3.41	5188565
2017-02-14	3.47	3.51	3.40	3.46	5412500
2017-02-15	3.43	3.50	3.41	3.47	6550726
2017-02-16	3.47	3.50	3.45	3.45	7883241
2017-02-17	3.44	3.44	3.26	3.27	7756696
2017-02-21	3.23	3.32	3.17	3.25	8596618
2017-02-22	3.22	3.25	3.11	3.22	7937423
2017-02-23	3.32	3.39	3.29	3.31	11110793
2017-02-24	3.35	3.36	3.21	3.25	8294757
2017-02-27	3.18	3.30	2.95	2.97	12347449
2017-02-28	3.05	3.26	3.03	3.09	12312876
2017-03-01	3.06	3.22	3.04	3.17	5255106
2017-03-02	3.11	3.20	3.05	3.05	6175348
2017-03-03	3.14	3.27	3.08	3.24	8891998
2017-03-06	3.25	3.25	3.05	3.11	7429126
2017-03-07	3.10	3.25	3.06	3.11	7807455
2017-03-08	3.04	3.10	3.01	3.04	8085978
2017-03-09	3.00	3.03	2.94	2.95	9910375
2017-03-10	2.91	3.04	2.86	3.01	8629858
2017-03-13	3.04	3.14	3.00	3.12	8240982
2017-03-14	3.11	3.19	3.03	3.12	9888065
2017-03-15	3.13	3.44	3.10	3.42	7999918
2017-03-16	3.50	3.59	3.42	3.47	8218839
2017-03-17	3.48	3.50	3.37	3.47	8646179
2017-03-20	3.48	3.50	3.42	3.50	4294412
2017-03-21	3.49	3.60	3.48	3.56	4196663
2017-03-22	3.58	3.62	3.53	3.60	4953507
2017-03-23	3.60	3.63	3.51	3.58	8369571
2017-03-24	3.56	3.61	3.50	3.52	4904870
2017-03-27	3.67	3.68	3.59	3.64	4898913
2017-03-28	3.67	3.69	3.46	3.56	6348769
2017-03-29	3.55	3.65	3.52	3.60	5364494
2017-03-30	3.57	3.60	3.47	3.48	5559449
2017-03-31	3.50	3.58	3.49	3.53	4149288
2017-04-03	3.53	3.65	3.51	3.62	4660745
2017-04-04	3.70	3.72	3.60	3.72	4734633
2017-04-05	3.66	3.76	3.61	3.73	5254471
2017-04-06	3.68	3.71	3.58	3.65	4139710
2017-04-07	3.78	3.85	3.66	3.73	6072155
2017-04-10	3.72	3.74	3.63	3.67	4142212
2017-04-11	3.75	3.82	3.68	3.78	8011674
2017-04-12	3.81	3.83	3.71	3.83	7354845
2017-04-13	4.00	4.24	3.99	4.05	19202466
2017-04-17	4.05	4.10	3.98	4.02	5508164
2017-04-18	4.03	4.09	3.92	4.06	9735718
2017-04-19	4.00	4.03	3.86	3.91	13035099
2017-04-20	3.90	3.96	3.87	3.92	6470125
2017-04-21	3.92	3.94	3.80	3.84	7140140
2017-04-24	3.59	3.68	3.57	3.60	10948493
2017-04-25	3.58	3.60	3.50	3.53	9857001
2017-04-26	3.40	3.44	3.23	3.40	17541105
2017-04-27	3.37	3.37	3.22	3.27	9364442
2017-04-28	3.27	3.30	3.22	3.25	9395934
2017-05-01	3.24	3.26	3.10	3.14	7736931
2017-05-02	3.21	3.26	3.17	3.22	9261522
2017-05-03	3.19	3.32	3.18	3.22	11109638
2017-05-04	3.15	3.19	3.06	3.10	8656147
2017-05-05	3.14	3.19	3.11	3.13	10751397
2017-05-08	3.16	3.17	3.11	3.14	13207648
2017-05-09	3.13	3.17	3.11	3.16	11503793
2017-05-10	3.31	3.43	3.28	3.33	8217507
2017-05-11	3.35	3.52	3.34	3.48	9686110
2017-05-12	3.49	3.63	3.49	3.61	8727654
2017-05-15	3.67	3.68	3.54	3.61	7333775
2017-05-16	3.61	3.69	3.61	3.64	6756383
2017-05-17	3.73	3.86	3.72	3.80	10688737
2017-05-18	3.80	3.83	3.67	3.72	9388435
2017-05-19	3.79	3.86	3.76	3.78	9073429
2017-05-22	3.80	3.92	3.80	3.87	7806150
2017-05-23	3.91	3.96	3.76	3.80	9142739
2017-05-24	3.75	3.90	3.71	3.88	10874260
2017-05-25	3.69	3.80	3.67	3.78	8271759
2017-05-26	3.73	3.84	3.72	3.81	5947028
2017-05-30	3.67	3.71	3.61	3.62	6046573
2017-05-31	3.62	3.66	3.53	3.58	6097007
2017-06-01	3.52	3.71	3.52	3.66	8253489
2017-06-02	3.70	3.76	3.66	3.68	5131986
2017-06-05	3.75	3.82	3.73	3.81	4724558
2017-06-06	3.84	4.09	3.84	4.07	15810634
2017-06-07	3.93	3.96	3.84	3.93	11484580
2017-06-08	3.84	3.85	3.72	3.80	8644667
2017-06-09	3.71	3.81	3.71	3.75	5948134
2017-06-12	3.70	3.75	3.63	3.67	6538292
2017-06-13	3.58	3.68	3.58	3.65	7438353
2017-06-14	3.73	3.78	3.49	3.52	12600035
2017-06-15	3.48	3.52	3.40	3.44	9567004
2017-06-16	3.46	3.54	3.34	3.42	54243175
2017-06-19	3.40	3.49	3.34	3.45	7317479
2017-06-20	3.43	3.43	3.36	3.42	4046666
2017-06-21	3.44	3.56	3.43	3.54	4784976
2017-06-22	3.57	3.66	3.55	3.62	6848308
2017-06-23	3.65	3.67	3.60	3.64	6756421
2017-06-26	3.54	3.64	3.53	3.61	4136122
2017-06-27	3.65	3.68	3.58	3.59	4879869
2017-06-28	3.62	3.63	3.52	3.55	4479821
2017-06-29	3.40	3.43	3.38	3.41	6814227
2017-06-30	3.41	3.53	3.41	3.48	7336197
2017-07-03	3.40	3.44	3.33	3.41	3400073
2017-07-05	3.43	3.57	3.42	3.56	6757165
2017-07-06	3.53	3.59	3.50	3.55	6645089
2017-07-07	3.48	3.50	3.43	3.46	5299564
2017-07-10	3.50	3.70	3.46	3.69	5694461
2017-07-11	3.62	3.71	3.60	3.70	5025341
2017-07-12	3.71	3.78	3.67	3.74	4079668
2017-07-13	3.73	3.74	3.65	3.66	4740194
2017-07-14	3.77	3.82	3.73	3.74	4997145
2017-07-17	3.83	3.85	3.77	3.81	5599209
2017-07-18	3.85	3.87	3.74	3.78	4455205
2017-07-19	3.81	3.86	3.77	3.81	3708352
2017-07-20	3.78	3.80	3.72	3.76	2514806
2017-07-21	3.79	3.85	3.76	3.78	2807225
2017-07-24	3.82	3.84	3.73	3.75	3277818
2017-07-25	3.78	3.82	3.70	3.73	4226902
2017-07-26	3.81	3.97	3.81	3.92	8424796
2017-07-27	3.93	3.97	3.82	3.85	6450249
2017-07-28	3.93	4.05	3.91	4.04	5023422
2017-07-31	4.00	4.05	3.96	3.99	6506007
2017-08-01	3.97	4.07	3.97	4.02	4481731
2017-08-02	3.95	4.02	3.91	3.95	3990105
2017-08-03	3.94	4.00	3.94	3.98	3688849
2017-08-04	3.94	4.01	3.91	3.99	3976781
2017-08-07	3.98	4.00	3.92	3.95	2300008
2017-08-08	3.99	4.05	3.94	4.01	3581253
2017-08-09	4.10	4.22	4.08	4.12	5822817
2017-08-10	4.17	4.18	4.07	4.07	5964114
2017-08-11	4.12	4.16	4.09	4.14	3979222
2017-08-14	4.09	4.13	4.04	4.11	3040246
2017-08-15	3.98	4.02	3.94	3.96	3429449
2017-08-16	3.94	4.05	3.92	4.00	4834749
2017-08-17	4.14	4.23	4.09	4.14	7620129
2017-08-18	4.22	4.37	4.19	4.32	11275912
2017-08-21	4.37	4.50	4.37	4.43	5042396
2017-08-22	4.45	4.46	4.28	4.28	5704996
2017-08-23	4.35	4.37	4.22	4.26	5250252
2017-08-24	4.23	4.23	4.10	4.12	4834327
2017-08-25	4.18	4.20	4.10	4.15	3105800
2017-08-28	4.21	4.37	4.20	4.36	5763753
2017-08-29	4.52	4.56	4.38	4.43	5633415
2017-08-30	4.46	4.48	4.37	4.40	2888480
2017-08-31	4.42	4.53	4.41	4.46	4873240
2017-09-01	4.49	4.49	4.38	4.45	2358953
2017-09-05	4.54	4.68	4.51	4.67	5324407
2017-09-06	4.66	4.69	4.52	4.53	5536512
2017-09-07	4.60	4.70	4.56	4.68	5866499
2017-09-08	4.66	4.66	4.47	4.52	6083902
2017-09-11	4.41	4.45	4.38	4.39	4240421
2017-09-12	4.39	4.46	4.34	4.44	3523979
2017-09-13	4.45	4.45	4.27	4.28	4650344
2017-09-14	4.30	4.47	4.30	4.42	4613836
2017-09-15	4.44	4.46	4.34	4.35	10099124
2017-09-18	4.30	4.31	4.22	4.27	4181318
2017-09-19	4.27	4.39	4.27	4.36	3649869
2017-09-20	4.38	4.50	4.21	4.25	5910270
2017-09-21	4.27	4.35	4.23	4.27	4782022
2017-09-22	4.32	4.36	4.26	4.30	3114857
2017-09-25	4.27	4.45	4.25	4.41	3708001
2017-09-26	4.33	4.36	4.26	4.33	3233462
2017-09-27	4.25	4.31	4.23	4.28	3000916
2017-09-28	4.27	4.35	4.24	4.31	2920493
2017-09-29	4.33	4.37	4.31	4.31	2036548
2017-10-02	4.26	4.28	4.22	4.24	2206461
2017-10-03	4.23	4.34	4.20	4.31	2114567
2017-10-04	4.31	4.34	4.28	4.31	2007131
2017-10-05	4.28	4.31	4.23	4.25	2297648
2017-10-06	4.21	4.27	4.15	4.23	3905186
2017-10-09	4.14	4.23	4.14	4.21	55592863
2017-10-10	4.21	4.26	4.14	4.16	2471614
2017-10-11	4.19	4.20	3.96	4.05	8289257
2017-10-12	4.05	4.07	3.99	4.02	4299444
2017-10-13	4.09	4.12	4.01	4.12	4734930
2017-10-16	4.22	4.24	4.07	4.10	5775253
2017-10-17	4.09	4.17	4.08	4.13	5707565
2017-10-18	4.13	4.13	3.98	4.02	8141698
2017-10-19	4.08	4.11	4.03	4.05	2371582
2017-10-20	4.04	4.07	3.97	3.97	8682260
2017-10-23	3.94	4.01	3.92	3.95	6362527
2017-10-24	3.94	3.96	3.88	3.91	6574724
2017-10-25	3.93	3.99	3.90	3.96	4158422
2017-10-26	4.07	4.14	3.94	3.95	5694873
2017-10-27	3.94	3.98	3.88	3.95	4165876
2017-10-30	3.95	4.03	3.93	4.01	3758547
2017-10-31	3.99	4.01	3.94	3.97	3021692
2017-11-01	4.00	4.04	3.94	3.99	3756168
2017-11-02	3.97	4.08	3.90	4.05	4156944
2017-11-03	3.96	3.99	3.87	3.96	3314911
2017-11-06	3.96	4.13	3.94	4.08	4897331
2017-11-07	4.02	4.05	3.98	4.01	4171406
2017-11-08	4.05	4.06	3.91	3.93	6878996
2017-11-09	3.96	4.00	3.90	3.97	5417083
2017-11-10	3.95	3.99	3.91	3.96	4482379
2017-11-13	3.95	3.96	3.80	3.84	5392257
2017-11-14	3.80	3.94	3.76	3.88	5567719
2017-11-15	3.92	3.94	3.86	3.87	4183219
2017-11-16	3.94	3.98	3.92	3.98	2349757
2017-11-17	3.98	4.06	3.98	4.05	4854471
2017-11-20	3.98	3.99	3.86	3.97	4032795
2017-11-21	3.96	4.02	3.93	3.99	2973124
2017-11-22	4.12	4.14	4.06	4.10	4490515
2017-11-24	4.12	4.16	4.07	4.08	1760902
2017-11-27	4.14	4.22	4.14	4.21	2167777
2017-11-28	4.20	4.25	4.16	4.19	2583306
2017-11-29	4.18	4.19	4.12	4.16	3567118
2017-11-30	4.20	4.29	4.17	4.23	4716799
2017-12-01	4.20	4.30	4.13	4.14	3859761
2017-12-04	4.07	4.12	4.01	4.04	3455935
2017-12-05	3.92	3.93	3.83	3.89	3819720
2017-12-06	3.72	3.79	3.68	3.76	6854097
2017-12-07	3.68	3.77	3.67	3.76	4898577
2017-12-08	3.75	3.79	3.72	3.76	2528794
2017-12-11	3.75	3.87	3.75	3.80	5016019
2017-12-12	3.72	3.74	3.68	3.71	4572921
2017-12-13	3.66	3.89	3.65	3.83	5691415
2017-12-14	3.78	3.81	3.68	3.80	4977698
2017-12-15	3.96	3.99	3.89	3.97	13138261
2017-12-18	4.14	4.16	4.00	4.05	4664574
2017-12-19	4.00	4.01	3.91	3.95	4523370
2017-12-20	4.03	4.09	4.00	4.06	3828723
2017-12-21	4.08	4.09	3.99	4.01	3610093
2017-12-22	4.03	4.08	4.00	4.05	1986467
2017-12-26	4.09	4.17	4.02	4.17	2703811
2017-12-27	4.27	4.38	4.24	4.31	6900516
2017-12-28	4.35	4.37	4.24	4.28	3873177
2017-12-29	4.31	4.35	4.25	4.30	2578400
2018-01-02	4.37	4.43	4.34	4.42	3443574
2018-01-03	4.44	4.47	4.32	4.39	6026542
2018-01-04	4.32	4.34	4.24	4.30	4354138
2018-01-05	4.28	4.38	4.28	4.31	2210447
2018-01-08	4.31	4.32	4.13	4.16	3142921
2018-01-09	4.14	4.18	4.12	4.14	2554787
2018-01-10	4.18	4.20	4.12	4.17	2202020
2018-01-11	4.22	4.28	4.19	4.22	3511071
2018-01-12	4.28	4.38	4.27	4.37	3486496
2018-01-16	4.38	4.39	4.20	4.30	3315392
2018-01-17	4.27	4.37	4.22	4.25	2915907
2018-01-18	4.30	4.33	4.18	4.21	2967018
2018-01-19	4.21	4.23	4.14	4.15	2083815
2018-01-22	4.15	4.15	4.05	4.08	3913553
2018-01-23	4.09	4.26	4.06	4.23	2945060
2018-01-24	4.29	4.40	4.27	4.38	5214767
2018-01-25	4.44	4.50	4.30	4.33	5868913
2018-01-26	4.51	4.54	4.34	4.37	3483301
2018-01-29	4.35	4.40	4.18	4.20	4245952
2018-01-30	4.20	4.22	4.12	4.13	3554527
2018-01-31	4.20	4.33	4.17	4.28	3970238
2018-02-01	4.23	4.34	4.21	4.31	2819459
2018-02-02	4.24	4.28	4.13	4.15	5029297
2018-02-05	4.13	4.28	4.07	4.24	5547624
2018-02-06	4.19	4.29	4.14	4.14	5118554
2018-02-07	4.08	4.18	4.05	4.08	3788529
2018-02-08	3.94	4.06	3.89	3.93	7158080
2018-02-09	3.85	3.88	3.76	3.82	8630014
2018-02-12	3.82	4.08	3.80	4.03	6313897
2018-02-13	3.99	4.08	3.96	4.07	3719990
2018-02-14	3.80	4.15	3.77	4.12	6539172
2018-02-15	4.10	4.20	4.06	4.17	3856038
2018-02-16	4.14	4.24	4.03	4.09	5414458
2018-02-20	4.00	4.05	3.88	3.89	5579260
2018-02-21	3.94	4.10	3.92	3.93	6113305
2018-02-22	3.94	4.02	3.92	3.97	3991067
2018-02-23	3.95	4.00	3.94	3.97	1879417
2018-02-26	4.00	4.05	3.95	3.98	2068176
2018-02-27	3.95	3.96	3.78	3.85	3249458
2018-02-28	3.86	3.98	3.85	3.92	3997131
2018-03-01	3.86	4.01	3.80	3.98	4763010
2018-03-02	3.91	3.99	3.90	3.93	3879130
2018-03-05	3.89	3.98	3.88	3.95	3029023
2018-03-06	4.01	4.10	3.99	4.05	3450574
2018-03-07	4.03	4.03	3.93	3.95	3399190
2018-03-08	3.95	3.99	3.91	3.96	2069500
2018-03-09	3.90	3.96	3.88	3.89	3344491
2018-03-12	3.84	3.94	3.80	3.92	2610277
2018-03-13	3.89	3.89	3.82	3.85	3348561
2018-03-14	3.83	3.83	3.74	3.76	4264917
2018-03-15	3.75	3.78	3.68	3.73	3417407
2018-03-16	3.72	3.77	3.68	3.73	9377004
2018-03-19	3.74	3.83	3.71	3.78	3084916
2018-03-20	3.78	3.85	3.77	3.81	5385686
2018-03-21	3.85	3.90	3.78	3.89	4766651
2018-03-22	3.87	4.02	3.87	3.98	4526567
2018-03-23	4.06	4.14	4.05	4.10	4483608
2018-03-26	4.12	4.29	4.10	4.25	4898583
2018-03-27	4.17	4.28	4.13	4.27	4067430
2018-03-28	4.20	4.20	4.04	4.06	5752157
2018-03-29	4.00	4.06	3.98	4.02	3200998
2018-04-02	4.05	4.11	4.01	4.02	4227206
2018-04-03	4.01	4.01	3.83	3.85	3707669
2018-04-04	3.95	3.97	3.82	3.84	3241022
2018-04-05	3.82	3.85	3.78	3.81	2249603
2018-04-06	3.93	3.95	3.86	3.90	3036225
2018-04-09	3.89	3.94	3.76	3.80	5793535
2018-04-10	3.82	3.82	3.70	3.72	4367140
2018-04-11	3.85	3.95	3.81	3.84	7349483
2018-04-12	3.82	3.82	3.75	3.77	3794783
2018-04-13	4.00	4.00	3.86	3.91	4681574
2018-04-16	3.94	3.95	3.86	3.92	2891986
2018-04-17	3.90	3.90	3.86	3.88	3681923
2018-04-18	3.92	4.00	3.89	3.92	5649979
2018-04-19	4.08	4.09	3.95	4.00	5274047
2018-04-20	3.94	4.02	3.91	4.02	3634443
2018-04-23	3.96	3.98	3.91	3.93	2400895
2018-04-24	3.93	3.99	3.91	3.95	3014670
2018-04-25	3.64	3.76	3.59	3.73	7289252
2018-04-26	3.71	3.75	3.67	3.73	3644590
2018-04-27	3.73	3.78	3.70	3.78	1553853
2018-04-30	3.69	3.83	3.67	3.82	4370371
2018-05-01	3.78	3.88	3.72	3.87	2772655
2018-05-02	3.90	3.98	3.85	3.89	4020891
2018-05-03	3.95	3.96	3.86	3.94	2289234
2018-05-04	3.86	3.93	3.85	3.91	4173714
2018-05-07	3.86	3.92	3.83	3.83	1439172
2018-05-08	3.80	3.94	3.75	3.92	5638795
2018-05-09	3.88	3.92	3.83	3.87	2252784
2018-05-10	3.88	3.91	3.85	3.88	2695009
2018-05-11	3.90	3.92	3.85	3.86	1475299
2018-05-14	3.89	3.89	3.81	3.84	1718727
2018-05-15	3.72	3.73	3.67	3.68	3809262
2018-05-16	3.70	3.71	3.62	3.63	3185206
2018-05-17	3.61	3.63	3.60	3.62	1762639
2018-05-18	3.56	3.66	3.51	3.62	3599276
2018-05-21	3.57	3.62	3.55	3.61	1693019
2018-05-22	3.64	3.64	3.59	3.60	2325739
2018-05-23	3.54	3.68	3.52	3.64	3651011
2018-05-24	3.63	3.67	3.60	3.63	2064107
2018-05-25	3.58	3.63	3.56	3.63	2711765
2018-05-29	3.53	3.63	3.51	3.56	2969527
2018-05-30	3.56	3.57	3.52	3.56	7570046
2018-05-31	3.63	3.65	3.57	3.57	3392553
2018-06-01	3.57	3.59	3.53	3.55	2686284
2018-06-04	3.62	3.63	3.58	3.61	3147530
2018-06-05	3.59	3.68	3.57	3.65	2897175
2018-06-06	3.64	3.66	3.59	3.63	1722573
2018-06-07	3.64	3.67	3.64	3.66	1770140
2018-06-08	3.63	3.68	3.62	3.63	1393121
2018-06-11	3.58	3.77	3.58	3.75	4363491
2018-06-12	3.70	3.73	3.65	3.71	3744952
2018-06-13	3.68	3.74	3.62	3.73	3505107
2018-06-14	3.75	3.82	3.73	3.81	4552192
2018-06-15	3.72	3.75	3.65	3.71	10981016
2018-06-18	3.64	3.69	3.60	3.66	2634888
2018-06-19	3.61	3.67	3.61	3.65	2053232
2018-06-20	3.62	3.64	3.60	3.61	2407581
2018-06-21	3.53	3.59	3.53	3.57	3067695
2018-06-22	3.58	3.60	3.54	3.54	3272876
2018-06-25	3.53	3.62	3.51	3.59	3523645
2018-06-26	3.54	3.55	3.50	3.53	3998981
2018-06-27	3.50	3.57	3.48	3.51	3376932
2018-06-28	3.48	3.55	3.45	3.53	6078327
2018-06-29	3.56	3.61	3.54	3.57	1984440
2018-07-02	3.52	3.55	3.50	3.54	2338096
2018-07-03	3.55	3.58	3.50	3.52	2016627
2018-07-05	3.64	3.67	3.61	3.65	2625073
2018-07-06	3.67	3.72	3.64	3.71	2343382
2018-07-09	3.72	3.75	3.63	3.65	3309471
2018-07-10	3.64	3.73	3.64	3.72	3512903
2018-07-11	3.64	3.68	3.62	3.67	4595447
2018-07-12	3.66	3.66	3.58	3.59	3825632
2018-07-13	3.52	3.59	3.51	3.56	2476818
2018-07-16	3.53	3.58	3.51	3.57	2609096
2018-07-17	3.49	3.65	3.48	3.58	5179682
2018-07-18	3.55	3.62	3.53	3.58	3021090
2018-07-19	3.49	3.61	3.48	3.55	5935501
2018-07-20	3.60	3.62	3.55	3.61	2381307
2018-07-23	3.60	3.62	3.58	3.61	1842914
2018-07-24	3.64	3.67	3.59	3.64	3431369
2018-07-25	3.68	3.70	3.56	3.61	4011460
2018-07-26	3.61	3.67	3.55	3.57	4411508
2018-07-27	3.62	3.69	3.61	3.66	1830477
2018-07-30	3.68	3.72	3.65	3.68	2384546
2018-07-31	3.65	3.76	3.64	3.74	2846494
2018-08-01	3.69	3.73	3.64	3.70	2242483
2018-08-02	3.64	3.69	3.58	3.60	3739658
2018-08-03	3.59	3.67	3.56	3.64	4044667
2018-08-06	3.60	3.63	3.52	3.53	2922459
2018-08-07	3.58	3.59	3.51	3.52	2253182
2018-08-08	3.53	3.60	3.52	3.58	2679059
2018-08-09	3.59	3.63	3.56	3.58	1753910
2018-08-10	3.47	3.54	3.44	3.51	4085887
2018-08-13	3.47	3.47	3.34	3.36	6859116
2018-08-14	2.97	3.02	2.90	2.93	9535156
2018-08-15	2.76	2.76	2.57	2.68	8556591
2018-08-16	2.64	2.70	2.48	2.48	5787197
2018-08-17	2.37	2.53	2.36	2.49	9280479
2018-08-20	2.46	2.52	2.39	2.47	6286121
2018-08-21	2.46	2.54	2.45	2.54	4255532
2018-08-22	2.47	2.50	2.44	2.48	4587046
2018-08-23	2.45	2.45	2.39	2.41	3931303
2018-08-24	2.46	2.61	2.45	2.54	4547301
2018-08-27	2.55	2.61	2.54	2.59	2212122
2018-08-28	2.60	2.62	2.46	2.51	3785560
2018-08-29	2.52	2.58	2.49	2.52	2397880
2018-08-30	2.50	2.52	2.45	2.51	2126016
2018-08-31	2.49	2.52	2.45	2.49	3297808
2018-09-04	2.39	2.40	2.32	2.39	3856654
2018-09-05	2.34	2.36	2.27	2.31	7285086
2018-09-06	2.31	2.37	2.29	2.31	5366423
2018-09-07	2.32	2.38	2.30	2.35	4407463
2018-09-10	2.32	2.34	2.26	2.29	4522561
2018-09-11	2.23	2.32	2.20	2.29	4803509
2018-09-12	2.27	2.41	2.25	2.34	6095574
2018-09-13	2.32	2.39	2.30	2.37	5528490
2018-09-14	2.39	2.40	2.34	2.36	4726188
2018-09-17	2.33	2.39	2.31	2.37	5817514
2018-09-18	2.40	2.47	2.38	2.42	5121463
2018-09-19	2.47	2.56	2.45	2.50	5714473
2018-09-20	2.51	2.52	2.46	2.50	3516257
2018-09-21	2.45	2.50	2.42	2.44	10622680
2018-09-24	2.46	2.58	2.46	2.53	6067273
2018-09-25	2.57	2.62	2.55	2.55	3157836
2018-09-26	2.56	2.60	2.51	2.52	3308393
2018-09-27	2.46	2.47	2.41	2.44	3148121
2018-09-28	2.44	2.48	2.42	2.42	3672982
2018-10-01	2.43	2.47	2.42	2.43	1417172
2018-10-02	2.46	2.56	2.46	2.52	3746168
2018-10-03	2.49	2.51	2.44	2.46	3387411
2018-10-04	2.44	2.49	2.43	2.45	4678053
2018-10-05	2.46	2.50	2.45	2.48	2774999
2018-10-08	2.40	2.52	2.39	2.52	2920122
2018-10-09	2.51	2.59	2.50	2.51	3047756
2018-10-10	2.50	2.65	2.49	2.63	5756063
2018-10-11	2.63	2.82	2.61	2.79	10747832
2018-10-12	2.80	2.82	2.71	2.79	6136501
2018-10-15	2.86	3.00	2.86	2.97	13700591
2018-10-16	2.93	2.96	2.89	2.92	8820497
2018-10-17	2.92	2.94	2.83	2.87	4450351
2018-10-18	2.88	3.00	2.85	2.88	5759901
2018-10-19	2.91	2.94	2.85	2.92	5406987
2018-10-22	2.87	2.89	2.82	2.84	2029318
2018-10-23	2.99	3.02	2.96	3.01	6832914
2018-10-24	3.00	3.01	2.94	2.97	4124161
2018-10-25	2.97	2.99	2.76	2.77	6031786
2018-10-26	2.87	2.92	2.72	2.74	9866868
2018-10-29	2.80	2.81	2.70	2.71	3746130
2018-10-30	2.75	2.79	2.67	2.75	4067848
2018-10-31	2.74	2.75	2.63	2.66	5222407
2018-11-01	2.74	2.78	2.71	2.76	4463003
2018-11-02	2.78	2.82	2.74	2.74	3567319
2018-11-05	2.83	2.91	2.79	2.84	4343290
2018-11-06	2.85	2.86	2.78	2.80	2429226
2018-11-07	2.85	2.90	2.80	2.83	4382437
2018-11-08	2.84	2.93	2.82	2.89	4935667
2018-11-09	2.73	2.85	2.71	2.80	6238099
2018-11-12	2.75	2.81	2.73	2.76	3266075
2018-11-13	2.77	2.81	2.73	2.75	1845607
2018-11-14	2.74	2.84	2.70	2.81	3961327
2018-11-15	2.82	2.93	2.82	2.88	2592856
2018-11-16	2.93	2.98	2.93	2.96	1922835
2018-11-19	2.98	3.02	2.95	2.96	2095796
2018-11-20	2.99	2.99	2.89	2.96	3888494
2018-11-21	3.02	3.07	2.99	3.06	3598978
2018-11-23	3.07	3.09	3.03	3.05	1785819
2018-11-26	3.05	3.07	2.99	3.03	5931809
2018-11-27	3.01	3.01	2.93	2.95	2789855
2018-11-28	2.94	3.11	2.90	3.08	3865725
2018-11-29	3.12	3.14	3.05	3.07	2707929
2018-11-30	3.00	3.00	2.90	2.93	3723842
2018-12-03	2.99	3.03	2.93	2.98	3874321
2018-12-04	3.00	3.10	3.00	3.09	4671997
2018-12-06	3.07	3.13	3.05	3.11	3224414
2018-12-07	3.14	3.22	3.09	3.17	4237319
2018-12-10	3.09	3.14	3.04	3.09	3786729
2018-12-11	3.02	3.13	3.00	3.11	4467853
2018-12-12	3.19	3.25	3.19	3.23	5269695
2018-12-13	3.26	3.28	3.24	3.26	2707762
2018-12-14	3.24	3.29	3.19	3.22	3103876
2018-12-17	3.25	3.32	3.24	3.31	2978390
2018-12-18	3.30	3.41	3.29	3.37	3317294
2018-12-19	3.36	3.43	3.12	3.13	7794343
2018-12-20	3.35	3.46	3.30	3.42	5923959
2018-12-21	3.34	3.38	3.27	3.38	15585534
2018-12-24	3.41	3.58	3.40	3.56	2375690
2018-12-26	3.58	3.60	3.41	3.48	1731578
2018-12-27	3.40	3.45	3.37	3.44	3126107
2018-12-28	3.43	3.50	3.43	3.46	4898402
2018-12-31	3.46	3.54	3.40	3.52	2672331
2019-01-02	3.47	3.56	3.46	3.51	3171072
2019-01-03	3.53	3.74	3.53	3.70	6151753
2019-01-04	3.67	3.70	3.60	3.67	5911234
2019-01-07	3.68	3.70	3.60	3.64	4216693
2019-01-08	3.54	3.69	3.52	3.66	4900911
2019-01-09	3.64	3.79	3.63	3.73	4708685
2019-01-10	3.65	3.73	3.58	3.61	3121083
2019-01-11	3.64	3.75	3.62	3.69	5159392
2019-01-14	3.68	3.70	3.58	3.60	3074969
2019-01-15	3.62	3.65	3.51	3.55	2733870
2019-01-16	3.56	3.68	3.54	3.59	5047126
2019-01-17	3.57	3.74	3.56	3.72	5575633
2019-01-18	3.61	3.67	3.58	3.58	7286916
2019-01-22	3.77	3.82	3.65	3.73	11118604
2019-01-23	3.73	3.78	3.71	3.72	3306341
2019-01-24	3.73	3.78	3.73	3.75	1595726
2019-01-25	3.81	3.87	3.78	3.79	2768674
2019-01-28	3.82	3.86	3.80	3.85	2593213
2019-01-29	3.99	4.02	3.96	4.02	5153186
2019-01-30	4.02	4.08	3.93	4.03	4943322
2019-01-31	4.09	4.14	4.04	4.10	5442148
2019-02-01	4.07	4.07	3.92	4.00	3881540
2019-02-04	3.84	3.93	3.80	3.88	4544531
2019-02-05	3.78	3.81	3.74	3.81	5313361
2019-02-06	3.70	3.77	3.66	3.67	4747562
2019-02-07	3.59	3.67	3.57	3.62	4140356
2019-02-08	3.56	3.66	3.53	3.62	6653999
2019-02-11	3.49	3.71	3.48	3.65	8383726
2019-02-12	3.64	3.78	3.63	3.78	6405330
2019-02-13	3.69	3.81	3.67	3.69	7270584
2019-02-14	3.68	3.84	3.68	3.84	4470565
2019-02-15	3.71	3.94	3.70	3.91	7095877
2019-02-19	3.93	4.25	3.93	4.22	11783033
2019-02-20	4.26	4.45	4.25	4.39	13132378
2019-02-21	4.16	4.23	4.11	4.16	8908861
2019-02-22	4.16	4.25	4.12	4.16	6836010
2019-02-25	4.17	4.21	4.12	4.15	5049042
2019-02-26	4.17	4.20	4.10	4.20	5128981
2019-02-27	4.18	4.21	4.07	4.16	4659808
2019-02-28	4.12	4.17	4.09	4.13	4417483
2019-03-01	4.05	4.09	3.91	3.92	4832440
2019-03-04	3.86	3.87	3.75	3.87	4868956
2019-03-05	3.80	3.85	3.75	3.82	4756973
2019-03-06	3.80	3.82	3.70	3.72	4365224
2019-03-07	3.70	3.77	3.69	3.73	3520781
2019-03-08	3.81	3.93	3.75	3.90	10433657
2019-03-11	3.86	3.89	3.77	3.86	4954412
2019-03-12	3.88	3.99	3.86	3.98	4510212
2019-03-13	3.98	4.01	3.89	3.99	5474189
2019-03-14	3.89	3.94	3.85	3.87	3288283
2019-03-15	3.90	3.94	3.85	3.92	13482983
2019-03-18	3.94	4.00	3.90	3.92	4372207
2019-03-19	4.00	4.01	3.84	3.87	3937298
2019-03-20	3.88	4.04	3.84	4.02	3998731
2019-03-21	4.02	4.11	3.98	4.10	3009634
2019-03-22	4.15	4.19	4.10	4.14	3573845
2019-03-25	4.10	4.22	4.07	4.16	3144265
2019-03-26	4.07	4.09	4.01	4.06	2902866
2019-03-27	3.97	4.01	3.91	3.96	4921282
2019-03-28	3.81	3.82	3.71	3.72	5009113
2019-03-29	3.77	3.79	3.70	3.73	3056351
2019-04-01	3.79	3.80	3.61	3.66	4488917
2019-04-02	3.75	3.78	3.66	3.70	3886245
2019-04-03	3.75	3.84	3.75	3.82	3328041
2019-04-04	3.74	3.90	3.70	3.89	3611332
2019-04-05	3.86	3.88	3.80	3.86	1812631
2019-04-08	3.92	3.98	3.92	3.94	3346609
2019-04-09	3.95	4.07	3.93	4.06	4198840
2019-04-10	3.98	4.01	3.93	3.94	5336341
2019-04-11	3.84	3.89	3.82	3.89	4763086
2019-04-12	3.88	3.88	3.80	3.81	3712393
2019-04-15	3.75	3.87	3.74	3.82	2431476
2019-04-16	3.80	3.89	3.78	3.81	4110585
2019-04-17	3.84	3.96	3.80	3.91	8487352
2019-04-18	3.92	3.96	3.72	3.78	3888045
2019-04-22	3.81	3.81	3.66	3.67	1897416
2019-04-23	3.68	3.71	3.61	3.62	3480787
2019-04-24	3.62	3.76	3.58	3.66	4682650
2019-04-25	3.81	3.84	3.73	3.74	4599975
2019-04-26	3.86	4.00	3.83	3.99	6229787
2019-04-29	3.95	3.96	3.71	3.77	4075702
2019-04-30	3.77	3.83	3.66	3.75	5505973
2019-05-01	3.75	3.83	3.65	3.70	5036706
2019-05-02	3.67	3.79	3.64	3.69	5213165
2019-05-03	3.76	3.80	3.69	3.71	3307724
2019-05-06	3.70	3.79	3.70	3.73	2390913
2019-05-07	3.79	3.93	3.76	3.90	4131568
2019-05-08	3.91	4.00	3.83	3.88	3181998
2019-05-09	3.80	3.85	3.74	3.76	4309874
2019-05-10	3.78	3.79	3.70	3.72	2996500
2019-05-13	3.80	3.84	3.70	3.83	5278483
2019-05-14	3.84	3.85	3.72	3.79	2477364
2019-05-15	3.78	3.84	3.78	3.80	2441854
2019-05-16	3.80	3.80	3.66	3.71	3725448
2019-05-17	3.67	3.67	3.60	3.65	7148946
2019-05-20	3.62	3.65	3.57	3.59	1949800
2019-05-21	3.64	3.79	3.59	3.77	11996235
2019-05-22	3.79	3.88	3.77	3.80	8905306
2019-05-23	3.79	3.98	3.79	3.88	8263096
2019-05-24	3.90	3.91	3.83	3.88	4956851
2019-05-28	3.92	3.94	3.83	3.87	3995885
2019-05-29	3.93	4.05	3.91	4.05	4681765
2019-05-30	4.10	4.29	4.09	4.20	5523456
2019-05-31	4.37	4.55	4.36	4.46	12419522
2019-06-03	4.59	4.99	4.59	4.96	17050504
2019-06-04	4.86	5.10	4.84	5.08	14508216
2019-06-05	5.15	5.28	5.02	5.08	16380382
2019-06-06	5.05	5.13	5.00	5.07	8473894
2019-06-07	5.13	5.15	5.00	5.05	8782248
2019-06-10	5.00	5.00	4.81	4.95	10355648
2019-06-11	4.96	5.10	4.91	5.07	7866543
2019-06-12	5.12	5.22	5.12	5.18	8304771
2019-06-13	5.23	5.26	5.15	5.23	9498384
2019-06-14	5.27	5.35	5.19	5.27	8690450
2019-06-17	5.11	5.27	4.94	5.09	8980539
2019-06-18	5.22	5.23	5.00	5.11	8560648
2019-06-19	5.09	5.20	5.00	5.19	8698368
2019-06-20	5.43	5.50	5.32	5.40	11302832
2019-06-21	5.46	5.47	5.30	5.35	19337042
2019-06-24	5.43	5.62	5.40	5.62	10888483
2019-06-25	5.68	5.75	5.34	5.55	11143491
2019-06-26	5.30	5.52	5.23	5.46	8288964
2019-06-27	5.36	5.46	5.31	5.42	6435696
2019-06-28	5.40	5.44	5.34	5.41	3453554
2019-07-01	5.25	5.25	5.06	5.07	5662021
2019-07-02	5.18	5.30	5.12	5.26	4796054
2019-07-03	5.29	5.30	5.09	5.18	5102862
2019-07-05	5.00	5.24	4.92	5.18	7115110
2019-07-08	5.25	5.46	5.19	5.43	7199492
2019-07-09	5.20	5.40	5.12	5.36	7446384
2019-07-10	5.46	5.58	5.41	5.56	7317606
2019-07-11	5.50	5.51	5.14	5.20	7514593
2019-07-12	5.22	5.22	5.12	5.17	4111258
2019-07-15	5.24	5.28	5.16	5.22	3391735
2019-07-16	5.18	5.29	5.13	5.22	5236916
2019-07-17	5.23	5.38	5.18	5.36	5069026
2019-07-18	5.41	5.84	5.34	5.79	14723951
2019-07-19	5.61	5.78	5.59	5.66	13242872
2019-07-22	5.63	5.67	5.51	5.51	5804897
2019-07-23	5.51	5.58	5.39	5.46	6969674
2019-07-24	5.53	5.59	5.49	5.56	5018762
2019-07-25	5.54	5.56	5.40	5.45	5660157
2019-07-26	5.39	5.48	5.33	5.41	6242689
2019-07-29	5.47	5.52	5.38	5.51	3618056
2019-07-30	5.56	5.70	5.55	5.62	6772328
2019-07-31	5.48	5.52	5.02	5.05	9996783
2019-08-01	4.95	5.38	4.94	5.35	6362753
2019-08-02	5.18	5.56	5.18	5.45	10419082
2019-08-05	5.68	5.97	5.68	5.83	12829874
2019-08-06	5.78	6.05	5.76	6.00	12513842
2019-08-07	6.08	6.29	6.03	6.08	15323765
2019-08-08	5.94	6.17	5.86	6.11	8739097
2019-08-09	6.10	6.15	6.05	6.11	7176156
2019-08-12	6.20	6.27	5.87	5.90	9256552
2019-08-13	6.01	6.07	5.41	5.73	14809619
2019-08-14	5.83	5.97	5.74	5.75	8226499
2019-08-15	5.56	5.57	5.13	5.44	12206790
2019-08-16	5.19	5.41	5.18	5.39	7899903
2019-08-19	5.13	5.50	5.11	5.39	8684287
2019-08-20	5.50	5.92	5.46	5.82	7211300
2019-08-21	5.75	5.91	5.73	5.81	6346299
2019-08-22	5.85	5.90	5.68	5.79	6480708
2019-08-23	5.88	6.11	5.85	6.10	15193363
2019-08-26	6.11	6.17	6.02	6.12	8423402
2019-08-27	6.05	6.24	6.04	6.14	10838366
2019-08-28	6.15	6.19	5.90	6.00	8439484
2019-08-29	5.96	6.01	5.78	5.86	6589317
2019-08-30	5.80	6.11	5.78	5.94	5578579
2019-09-03	5.92	6.03	5.79	5.80	9405937
2019-09-04	5.73	5.79	5.66	5.68	7906679
2019-09-05	5.65	5.71	5.46	5.48	11241282
2019-09-06	5.52	5.57	5.20	5.21	11706510
2019-09-09	5.32	5.35	5.07	5.09	12082754
2019-09-10	5.05	5.15	4.94	4.96	10473342
2019-09-11	5.03	5.12	4.89	4.92	7530074
2019-09-12	5.24	5.29	4.73	4.75	14909927
2019-09-13	4.81	4.88	4.52	4.53	12404161
2019-09-16	4.69	4.70	4.50	4.62	9231094
2019-09-17	4.65	4.70	4.56	4.65	10058872
2019-09-18	4.72	4.82	4.54	4.66	13262145
2019-09-19	4.70	4.95	4.69	4.94	15937244
2019-09-20	4.98	5.21	4.95	5.17	17395175
2019-09-23	5.12	5.32	5.12	5.32	11170732
2019-09-24	5.22	5.49	5.22	5.46	10070482
2019-09-25	5.40	5.50	5.34	5.43	11573091
2019-09-26	5.42	5.49	5.24	5.25	7158578
2019-09-27	5.12	5.24	5.07	5.09	9858203
2019-09-30	4.97	5.07	4.88	4.92	8671019
2019-10-01	4.85	5.19	4.83	5.03	7927179
2019-10-02	5.07	5.25	5.06	5.18	7686530
2019-10-03	5.13	5.31	5.12	5.13	8155842
2019-10-04	5.16	5.36	5.13	5.32	7060265
2019-10-07	5.30	5.45	5.27	5.42	7281802
2019-10-08	5.56	5.60	5.45	5.56	6127302
2019-10-09	5.52	5.67	5.52	5.62	4964482
2019-10-10	5.60	5.77	5.49	5.72	8869898
2019-10-11	5.70	5.72	5.41	5.49	7202012
2019-10-14	5.53	5.70	5.51	5.64	3781202
2019-10-15	5.59	5.66	5.36	5.38	7531733
2019-10-16	5.50	5.52	5.40	5.51	4173021
2019-10-17	5.45	5.67	5.43	5.59	5370318
2019-10-18	5.56	5.64	5.47	5.58	3803100
2019-10-21	5.68	5.70	5.45	5.49	4218861
2019-10-22	5.51	5.54	5.34	5.42	5370197
2019-10-23	5.53	5.73	5.53	5.63	6704430
2019-10-24	5.66	5.85	5.65	5.84	4267442
2019-10-25	6.00	6.00	5.72	5.87	5188698
2019-10-28	5.77	5.84	5.70	5.75	4921954
2019-10-29	5.61	5.70	5.53	5.62	6880207
2019-10-30	5.70	5.91	5.66	5.90	5997597
2019-10-31	6.00	6.21	5.97	6.18	8821572
2019-11-01	6.03	6.13	5.95	6.05	5119068
2019-11-04	5.99	6.00	5.80	5.88	5451809
2019-11-05	5.71	5.75	5.49	5.56	10450178
2019-11-06	5.56	5.72	5.53	5.60	6061036
2019-11-07	5.51	5.54	5.11	5.13	14826744
2019-11-08	5.09	5.20	5.04	5.07	9309432
2019-11-11	5.09	5.21	5.07	5.15	7041627
2019-11-12	5.10	5.22	5.03	5.15	9899649
2019-11-13	5.19	5.42	5.19	5.35	7132860
2019-11-14	5.36	5.51	5.35	5.46	5436640
2019-11-15	5.45	5.46	5.34	5.35	3461842
2019-11-18	5.35	5.47	5.33	5.46	4165863
2019-11-19	5.36	5.53	5.36	5.41	3486416
2019-11-20	5.44	5.54	5.37	5.47	3885107
2019-11-21	5.40	5.47	5.26	5.27	4092744
2019-11-22	5.28	5.32	5.21	5.25	2637405
2019-11-25	5.15	5.27	5.01	5.02	4318815
2019-11-26	5.00	5.20	4.96	5.19	4459756
2019-11-27	5.08	5.20	5.06	5.16	3237259
2019-11-29	5.20	5.35	5.16	5.35	2627408
2019-12-02	5.29	5.35	5.25	5.28	2714536
2019-12-03	5.56	5.75	5.52	5.68	7093732
2019-12-04	5.81	6.03	5.64	6.02	10722285
2019-12-05	5.76	6.11	5.76	6.08	12499053
2019-12-06	5.92	6.00	5.79	5.79	4023663
2019-12-09	5.84	5.85	5.68	5.71	3726248
2019-12-10	5.84	5.86	5.75	5.83	2969358
2019-12-11	5.93	6.15	5.85	6.08	8150318
2019-12-12	6.17	6.25	5.89	5.95	6442621
2019-12-13	5.95	6.13	5.89	6.07	5194611
2019-12-16	6.00	6.06	5.87	5.89	6287745
2019-12-17	6.03	6.06	5.84	5.85	7070825
2019-12-18	5.94	6.05	5.82	6.02	5680512
2019-12-19	5.98	6.12	5.96	6.05	4744364
2019-12-20	6.15	6.18	5.95	5.96	11854023
2019-12-23	5.97	6.20	5.96	6.20	4630468
2019-12-24	6.30	6.63	6.24	6.60	5104705
2019-12-26	6.80	6.83	6.58	6.65	5341867
2019-12-27	6.64	6.69	6.52	6.56	4234253
2019-12-30	6.55	6.65	6.51	6.63	5216607
2019-12-31	6.73	6.75	6.57	6.60	4339271
2020-01-02	6.68	6.70	6.53	6.59	4083104
2020-01-03	6.74	6.76	6.48	6.54	7443578
2020-01-06	6.78	6.78	6.48	6.56	4303156
2020-01-07	6.54	6.57	6.37	6.54	6301394
2020-01-08	6.60	6.60	6.18	6.21	6963588
2020-01-09	6.16	6.27	6.08	6.10	6719371
2020-01-10	6.12	6.21	6.10	6.17	3729270
2020-01-13	6.08	6.12	5.87	5.94	4647852
2020-01-14	5.92	6.10	5.90	6.07	6826229
2020-01-15	6.14	6.21	5.98	6.18	3521655
2020-01-16	6.12	6.19	6.07	6.08	4685409
2020-01-17	6.14	6.28	6.03	6.13	4836284
2020-01-21	6.20	6.37	6.16	6.36	4251161
2020-01-22	6.36	6.39	6.18	6.35	3675139
2020-01-23	6.23	6.41	6.20	6.24	4848673
2020-01-24	6.24	6.44	6.23	6.43	3206982
2020-01-27	6.50	6.55	6.25	6.35	6202623
2020-01-28	6.18	6.20	5.90	6.01	4746906
2020-01-29	6.02	6.23	5.99	6.22	3866006
2020-01-30	6.36	6.50	6.27	6.45	7396272
2020-01-31	6.49	6.56	6.34	6.40	3799261
2020-02-03	6.40	6.51	6.32	6.41	4272583
2020-02-04	6.24	6.29	6.06	6.17	4845238
2020-02-05	6.15	6.25	6.13	6.20	3168222
2020-02-06	6.25	6.59	6.25	6.53	6952880
2020-02-07	6.79	6.83	6.49	6.51	4640325
2020-02-10	6.73	6.74	6.53	6.57	5177737
2020-02-11	6.49	6.51	6.17	6.27	5764200
2020-02-12	6.21	6.23	5.97	6.08	10932071
2020-02-13	6.43	6.44	6.14	6.24	7196465
2020-02-14	6.29	6.33	6.07	6.10	5914209
2020-02-18	6.33	6.81	6.29	6.79	9910577
2020-02-19	7.01	7.21	6.96	7.18	9890701
2020-02-20	7.01	7.10	6.85	6.97	6627110
2020-02-21	7.32	7.55	7.25	7.46	7757853
2020-02-24	7.85	7.90	7.49	7.60	8644974
2020-02-25	7.43	7.64	7.08	7.08	8742039
2020-02-26	7.20	7.28	7.07	7.09	7595904
2020-02-27	7.18	7.25	6.38	6.39	10552356
2020-02-28	6.00	6.04	5.59	5.93	13343119
2020-03-02	6.04	6.21	5.96	6.20	6260855
2020-03-03	6.47	6.81	6.20	6.48	18505967
2020-03-04	6.82	6.86	6.55	6.69	10034753
2020-03-05	6.83	7.07	6.75	7.05	7337516
2020-03-06	7.21	7.21	6.51	6.77	11912358
2020-03-09	6.86	6.93	6.43	6.43	11958952
2020-03-10	6.51	6.56	6.12	6.48	10148845
2020-03-11	6.48	6.61	5.91	5.95	12136766
2020-03-12	5.55	5.61	4.64	4.77	9990938
2020-03-13	4.99	4.99	4.07	4.07	12681956
2020-03-16	3.93	5.39	3.83	5.16	15699817
2020-03-17	4.68	5.64	4.66	5.64	20752260
2020-03-18	5.06	5.29	4.17	4.30	10471367
2020-03-19	4.50	5.34	3.79	4.52	14782863
2020-03-20	4.58	4.64	3.99	3.98	16773375
2020-03-23	4.33	4.89	4.12	4.61	11513118
2020-03-24	5.39	5.53	5.01	5.39	11926974
2020-03-25	5.82	6.49	5.74	6.27	22501003
2020-03-26	6.55	6.69	5.55	5.64	17056958
2020-03-27	5.64	5.75	4.90	5.09	10313265
2020-03-30	5.42	5.68	4.69	4.93	10481499
2020-03-31	5.01	5.21	4.74	4.75	10348253
2020-04-01	4.75	4.95	4.60	4.90	8581282
2020-04-02	5.00	5.39	4.95	5.12	6923666
2020-04-03	5.16	5.41	5.11	5.21	8504305
2020-04-06	5.51	6.05	5.34	5.82	8836204
2020-04-07	5.84	5.95	5.50	5.67	4755859
2020-04-08	5.68	5.78	5.60	5.70	3625810
2020-04-09	6.05	6.46	6.00	6.19	7049560
2020-04-13	6.25	6.64	5.76	6.51	10280566
2020-04-14	6.97	7.43	6.78	6.98	12994969
2020-04-15	6.88	7.03	6.55	6.75	7171785
2020-04-16	6.82	6.88	6.50	6.69	6152080
2020-04-17	6.45	6.52	6.24	6.35	13904670
2020-04-20	6.41	6.89	6.35	6.69	8124033
2020-04-21	6.35	6.64	6.29	6.54	6938058
2020-04-22	6.87	7.32	6.84	7.28	14003662
2020-04-23	7.82	8.48	7.74	7.98	16750263
2020-04-24	8.32	8.36	7.82	8.16	11252609
2020-04-27	8.18	8.24	7.82	8.01	5721926
2020-04-28	7.82	7.96	7.69	7.85	9302942
2020-04-29	7.68	8.02	7.51	8.02	8631241
2020-04-30	7.70	7.89	7.33	7.34	7397743
2020-05-01	7.31	7.78	7.10	7.75	5378243
2020-05-04	7.83	8.25	7.80	8.13	8506254
2020-05-05	7.93	8.06	7.63	8.05	7789144
2020-05-06	7.74	7.98	7.67	7.82	10966401
2020-05-07	8.00	8.21	7.73	8.10	8064089
2020-05-08	8.08	8.35	7.93	8.11	6035144
2020-05-11	8.10	8.29	7.79	7.87	5326525
2020-05-12	8.07	8.27	7.92	7.97	4446777
2020-05-13	8.13	8.31	7.84	8.08	8522312
2020-05-14	8.08	8.41	8.05	8.28	6275048
2020-05-15	8.50	8.58	8.32	8.47	6684822
2020-05-18	8.61	8.67	7.91	7.93	8693857
2020-05-19	8.19	8.64	8.16	8.56	9918351
2020-05-20	8.47	8.59	8.25	8.28	6384287
2020-05-21	8.19	8.22	7.86	8.17	7043171
2020-05-22	7.97	8.22	7.88	7.91	5440105
2020-05-26	7.83	7.89	7.50	7.55	6257028
2020-05-27	7.36	7.48	7.14	7.48	10173873
2020-05-28	7.59	7.74	7.39	7.48	6610827
2020-05-29	7.68	7.83	7.61	7.72	7090392
2020-06-01	7.73	7.91	7.71	7.91	3103447
2020-06-02	8.21	8.21	7.71	7.77	7122154
2020-06-03	7.56	7.67	7.34	7.52	5629060
2020-06-04	7.75	7.81	7.36	7.50	6297477
2020-06-05	7.20	7.35	6.97	7.32	10502993
2020-06-08	7.30	7.34	7.15	7.26	7857289
2020-06-09	7.57	7.77	7.44	7.71	6205850
2020-06-10	7.73	8.04	7.48	8.01	9992290
2020-06-11	7.90	8.18	7.65	7.82	10268435
2020-06-12	7.96	8.00	7.46	7.48	6379536
2020-06-15	7.22	7.85	7.15	7.76	6656700
2020-06-16	7.80	7.86	7.37	7.44	4803704
2020-06-17	7.58	7.82	7.58	7.67	6496119
2020-06-18	7.60	7.72	7.50	7.54	4322176
2020-06-19	7.90	8.35	7.88	8.13	18028686
2020-06-22	8.47	8.73	8.45	8.69	9156041
2020-06-23	8.91	9.20	8.88	9.06	9668058
2020-06-24	8.79	9.02	8.55	8.76	7607289
2020-06-25	8.90	9.05	8.75	8.97	6752473
2020-06-26	8.87	9.03	8.68	8.92	6246099
2020-06-29	9.06	9.24	8.96	9.18	7468636
2020-06-30	9.13	9.46	9.05	9.40	10082147
2020-07-01	9.33	9.43	9.12	9.42	5429930
2020-07-02	9.32	9.60	9.26	9.27	5937201
2020-07-06	9.40	9.62	9.30	9.57	5844695
2020-07-07	9.62	9.93	9.58	9.88	7931340
2020-07-08	10.12	10.23	9.85	10.20	8012930
2020-07-09	10.38	10.61	10.29	10.52	12441971
2020-07-10	10.65	10.68	10.34	10.47	7427116
2020-07-13	10.84	10.91	10.16	10.20	10489446
2020-07-14	10.43	10.94	10.38	10.86	10247277
2020-07-15	11.11	11.11	10.82	11.09	8782210
2020-07-16	11.20	11.27	10.95	11.08	8757999
2020-07-17	11.40	11.70	11.30	11.67	7129738
2020-07-20	11.82	11.90	11.61	11.81	9625879
2020-07-21	12.11	12.13	11.66	11.67	9949136
2020-07-22	12.03	12.40	12.01	12.23	11797662
2020-07-23	12.41	12.47	11.56	11.83	11886087
2020-07-24	12.43	12.61	12.21	12.48	11160703
2020-07-27	13.78	14.12	13.31	13.47	17030220
2020-07-28	13.40	13.78	13.21	13.47	10271386
2020-07-29	13.57	13.87	13.27	13.61	12506852
2020-07-30	13.37	13.69	12.76	12.83	14834886
2020-07-31	12.99	13.25	12.83	13.09	8697269
2020-08-03	13.02	13.04	12.57	12.91	6338827
2020-08-04	12.82	13.63	12.71	13.59	10204191
2020-08-05	14.14	14.37	13.56	13.86	10682191
2020-08-06	14.30	14.40	13.70	13.92	12300127
2020-08-07	13.62	13.72	12.88	13.08	7228102
2020-08-10	13.07	13.45	12.89	12.96	6330893
2020-08-11	12.27	12.48	11.63	11.79	13875398
2020-08-12	12.19	12.28	11.71	11.73	8660805
2020-08-13	11.93	12.44	11.89	12.28	7478306
2020-08-14	12.36	12.43	11.98	12.25	6185620
2020-08-17	12.65	12.98	12.65	12.96	5810720
2020-08-18	13.31	13.36	12.71	12.92	6805380
2020-08-19	12.61	12.75	12.07	12.20	9571702
2020-08-20	12.21	12.49	12.07	12.42	5667780
2020-08-21	12.21	12.39	11.92	12.29	5105173
2020-08-24	12.76	12.84	12.38	12.51	5210114
2020-08-25	12.33	12.36	12.01	12.35	6860636
2020-08-26	12.20	12.89	12.20	12.84	5372246
2020-08-27	13.01	13.04	12.28	12.53	5819332
2020-08-28	12.86	13.50	12.79	13.39	8157290
2020-08-31	13.23	13.42	12.88	13.03	6665298
2020-09-01	13.29	13.33	12.38	12.60	6159835
2020-09-02	12.27	12.39	11.92	12.39	5671517
2020-09-03	12.15	12.42	11.85	12.42	6595806
2020-09-04	12.34	12.62	11.79	12.57	7986959
2020-09-08	12.04	12.57	11.88	12.55	10503961
2020-09-09	12.75	13.45	12.73	13.31	7519972
2020-09-10	13.39	13.49	12.90	13.09	6875636
2020-09-11	13.18	13.45	12.84	12.87	4610436
2020-09-14	13.33	14.62	13.31	14.54	17348853
2020-09-15	14.79	14.90	14.41	14.48	10870118
2020-09-16	14.61	14.72	14.31	14.46	6439507
2020-09-17	13.50	13.84	13.39	13.72	7959221
2020-09-18	13.72	13.86	13.09	13.09	11218787
2020-09-21	12.58	12.86	12.15	12.26	7443683
2020-09-22	12.33	12.47	12.11	12.29	5924883
2020-09-23	12.10	12.20	11.31	11.37	10918396
2020-09-24	11.16	11.81	11.01	11.71	6927159
2020-09-25	11.53	11.81	11.47	11.66	3556696
2020-09-28	12.09	12.11	11.72	11.89	4079378
2020-09-29	12.12	12.60	11.97	12.49	5780369
2020-09-30	12.37	12.41	12.02	12.29	4962342
2020-10-01	12.41	12.54	12.21	12.40	3976735
2020-10-02	12.23	12.44	12.08	12.12	2744019
2020-10-05	12.31	12.63	12.22	12.31	4737493
2020-10-06	12.46	12.55	11.87	11.87	6425033
2020-10-07	11.80	12.04	11.63	11.86	4406368
2020-10-08	12.09	12.31	11.99	12.28	3392717
2020-10-09	12.71	13.21	12.70	13.17	5570519
2020-10-12	13.00	13.07	12.76	12.91	3456864
2020-10-13	12.63	12.78	12.40	12.68	4855361
2020-10-14	13.10	13.13	12.84	13.01	5629288
2020-10-15	12.67	12.83	12.57	12.74	2680479
2020-10-16	12.65	12.66	12.33	12.41	3209497
2020-10-19	12.48	12.51	12.08	12.12	2922522
2020-10-20	12.07	12.34	12.04	12.32	3002028
2020-10-21	12.40	12.71	12.28	12.34	3211019
2020-10-22	11.85	11.89	11.44	11.71	4999767
2020-10-23	11.59	11.64	11.32	11.58	5905276
2020-10-26	11.44	11.73	11.44	11.52	3118981
2020-10-27	11.52	11.67	11.38	11.65	3449295
2020-10-28	10.99	11.05	10.63	10.75	4957251
2020-10-29	10.56	10.96	10.46	10.80	3786785
2020-10-30	10.73	10.95	10.57	10.93	4884816
2020-11-02	11.21	11.83	11.18	11.78	4491770
2020-11-03	11.93	12.01	11.77	11.82	3182388
2020-11-04	11.62	11.78	11.29	11.33	3452713
2020-11-05	12.22	12.90	12.10	12.68	8007998
2020-11-06	12.84	12.90	12.58	12.88	5810736
2020-11-09	11.44	11.49	10.71	11.17	8490434
2020-11-10	11.43	11.51	10.96	10.99	6056008
2020-11-11	10.77	10.85	10.47	10.62	8245687
2020-11-12	10.59	10.73	10.41	10.44	6605833
2020-11-13	10.65	10.82	10.52	10.63	3878041
2020-11-16	10.52	10.52	10.16	10.16	7768636
2020-11-17	10.20	10.33	10.06	10.06	4132310
2020-11-18	10.01	10.07	9.71	9.73	5526353
2020-11-19	9.38	9.63	9.31	9.52	6324348
2020-11-20	9.62	9.80	9.56	9.65	5007588
2020-11-23	9.26	9.38	9.01	9.17	7736058
2020-11-24	8.52	8.69	8.35	8.54	14439597
2020-11-25	8.56	8.79	8.53	8.68	9281868
2020-11-27	8.53	8.85	8.45	8.72	4465968
2020-11-30	8.51	8.73	8.48	8.71	8754729
2020-12-01	9.06	9.54	9.06	9.52	11209244
2020-12-02	9.34	9.40	9.16	9.23	7562653
2020-12-03	9.18	9.19	8.90	9.03	5511313
2020-12-04	8.85	8.98	8.68	8.70	6326484
2020-12-07	8.62	9.23	8.60	9.12	11263915
2020-12-08	9.33	9.38	9.08	9.20	4136112
2020-12-09	8.93	9.07	8.61	8.77	7306113
2020-12-10	9.07	9.19	8.86	8.93	6740990
2020-12-11	8.99	9.04	8.78	8.80	4306300
2020-12-14	8.82	8.96	8.62	8.66	4727111
2020-12-15	9.01	9.22	8.99	9.19	5333733
2020-12-16	9.20	9.20	8.83	9.18	6393409
2020-12-17	9.59	9.86	9.52	9.77	9285356
2020-12-18	9.99	10.01	9.63	9.69	14302295
2020-12-21	9.67	9.77	9.48	9.57	4797021
2020-12-22	9.52	9.55	9.14	9.26	4716563
2020-12-23	9.27	9.52	9.27	9.42	3564583
2020-12-24	9.45	9.57	9.36	9.48	1453809
2020-12-28	9.72	9.80	9.32	9.35	3731484
2020-12-29	9.46	9.58	9.31	9.36	2876342
2020-12-30	9.41	9.64	9.39	9.63	3865638
2020-12-31	9.59	9.62	9.10	9.27	4604203
2021-01-04	10.07	10.66	9.97	10.52	10089486
2021-01-05	10.58	10.60	10.08	10.21	8483909
2021-01-06	10.01	10.07	9.60	9.96	7006334
2021-01-07	9.76	9.92	9.63	9.78	5178808
2021-01-08	9.66	9.70	9.08	9.39	9975355
2021-01-11	9.28	9.43	9.09	9.12	6854337
2021-01-12	9.29	9.43	9.04	9.39	8037687
2021-01-13	9.40	9.47	9.19	9.19	4412625
2021-01-14	9.16	9.35	9.08	9.16	4426288
2021-01-15	9.15	9.23	8.85	8.89	6499779
2021-01-19	9.04	9.09	8.79	9.02	5664143
2021-01-20	9.21	9.48	9.12	9.36	5764967
2021-01-21	9.72	9.74	9.48	9.65	6382544
2021-01-22	9.41	9.65	9.24	9.57	5401048
2021-01-25	9.74	9.98	9.54	9.66	6188584
2021-01-26	9.63	9.85	9.56	9.77	5600713
2021-01-27	9.52	9.65	9.29	9.45	7931937
2021-01-28	9.79	10.02	9.60	9.87	8191180
2021-01-29	10.02	10.05	9.28	9.33	8708387
2021-02-01	9.61	9.68	9.44	9.67	9671036
2021-02-02	9.36	9.36	9.17	9.18	5367157
2021-02-03	9.18	9.31	9.11	9.18	4514715
2021-02-04	8.90	9.08	8.67	9.00	7345358
2021-02-05	9.14	9.29	9.05	9.29	4358081
2021-02-08	9.59	9.63	9.39	9.44	4572646
2021-02-09	9.50	9.50	9.32	9.39	4779794
2021-02-10	9.86	9.88	9.57	9.70	3575025
2021-02-11	9.59	9.67	9.32	9.39	4154934
2021-02-12	9.35	9.60	9.22	9.48	2879687
2021-02-16	9.25	9.30	8.97	9.05	7941296
2021-02-17	8.86	8.90	8.62	8.69	6405985
2021-02-18	8.64	8.83	8.38	8.67	5747355
2021-02-19	8.55	8.60	8.39	8.44	6214241
2021-02-22	8.66	9.13	8.61	9.04	7301139
2021-02-23	8.78	8.85	8.48	8.69	5410749
2021-02-24	8.47	8.92	8.34	8.83	7071894
2021-02-25	8.54	8.73	8.44	8.50	8192078
2021-02-26	8.48	8.51	8.17	8.19	6430474
2021-03-01	8.36	8.43	8.11	8.16	6067554
2021-03-02	8.32	8.73	8.32	8.64	8998356
2021-03-03	8.43	8.60	8.23	8.55	5813487
2021-03-04	8.73	9.15	8.56	8.94	10620107
2021-03-05	9.01	9.54	8.77	9.37	8720126
2021-03-08	9.05	9.57	9.00	9.50	10677275
2021-03-09	9.75	9.96	9.59	9.63	6127979
2021-03-10	9.56	9.57	9.29	9.10	8113930
2021-03-11	9.56	9.70	9.30	9.47	8135245
2021-03-12	9.19	9.39	9.18	9.32	3456481
2021-03-15	9.35	9.59	9.27	9.53	12076206
2021-03-16	9.56	9.66	9.45	9.59	6407717
2021-03-17	9.46	9.82	9.26	9.70	8576866
2021-03-18	9.55	9.85	9.49	9.75	9007399
2021-03-19	9.57	10.13	9.56	10.04	16711789
2021-03-22	10.12	10.33	9.75	9.76	8553813
2021-03-23	9.65	9.66	9.20	9.21	8927851
2021-03-24	9.15	9.21	9.01	9.02	6317197
2021-03-25	9.05	9.19	9.01	9.15	5071974
2021-03-26	9.08	9.42	9.08	9.36	6132002
2021-03-29	9.32	9.75	9.27	9.75	5881510
2021-03-30	9.35	9.44	9.16	9.30	5932077
2021-03-31	9.20	9.62	9.16	9.49	6245086
2021-04-01	9.95	10.20	9.88	10.14	7228595
2021-04-05	10.18	10.41	10.07	10.24	4646284
2021-04-06	10.34	10.39	10.03	10.23	6753752
2021-04-07	10.13	10.16	10.01	10.10	5336666
2021-04-08	10.16	10.19	10.03	10.04	5662282
2021-04-09	9.79	9.96	9.74	9.88	2733622
2021-04-12	9.79	9.79	9.41	9.47	4405763
2021-04-13	9.41	9.61	9.33	9.48	6432185
2021-04-14	9.44	9.54	9.27	9.36	6392256
2021-04-15	9.48	10.00	9.44	9.89	5717158
2021-04-16	10.07	10.09	9.95	10.07	6075108
2021-04-19	9.94	10.06	9.75	9.87	2643877
2021-04-20	9.82	10.04	9.76	9.95	4326782
2021-04-21	10.04	10.29	9.95	10.25	3853202
2021-04-22	10.16	10.22	9.87	9.97	5150775
2021-04-23	10.11	10.20	9.86	9.92	3654215
2021-04-26	10.02	10.04	9.88	10.02	3292599
2021-04-27	10.11	10.11	9.57	9.59	6246543
2021-04-28	9.44	9.65	9.40	9.60	4382305
2021-04-29	9.43	9.46	9.27	9.42	3377409
2021-04-30	9.39	9.53	9.35	9.38	3265448
2021-05-03	9.66	9.87	9.64	9.80	4493026
2021-05-04	9.78	9.95	9.49	9.60	5221972
2021-05-05	9.73	9.74	9.60	9.71	1062069
2021-05-06	9.68	10.11	9.66	9.96	6782648
2021-05-07	10.37	10.62	10.21	10.48	7093165
2021-05-10	10.81	10.85	10.31	10.36	6837095
2021-05-11	10.33	10.61	10.24	10.60	6239754
2021-05-12	10.70	10.77	10.49	10.57	4709584
2021-05-13	10.54	10.72	10.46	10.61	3494789
2021-05-14	10.94	11.25	10.88	11.22	5111298
2021-05-17	11.33	11.86	11.31	11.73	8129082
2021-05-18	11.94	12.08	11.76	11.93	7515444
2021-05-19	12.15	12.53	11.73	11.86	12630172
2021-05-20	12.07	12.35	12.02	12.15	7913782
2021-05-21	12.17	12.22	12.00	12.03	8559945
2021-05-24	12.08	12.13	11.86	11.94	6124193
2021-05-25	12.09	12.25	11.90	12.12	10604782
2021-05-26	12.29	12.42	12.11	12.21	8444003
2021-05-27	12.19	12.28	12.06	12.08	5367501
2021-05-28	12.01	12.17	11.96	12.11	6044511
2021-06-01	12.34	12.43	12.01	12.03	7963841
2021-06-02	12.01	12.11	11.89	12.01	4128411
2021-06-03	11.70	11.74	11.41	11.46	6544284
2021-06-04	11.60	11.65	11.42	11.49	6029550
2021-06-07	11.35	11.40	11.16	11.24	5467264
2021-06-08	11.05	11.13	10.82	10.94	5580365
2021-06-09	10.89	11.02	10.84	10.90	3906562
2021-06-10	10.85	11.14	10.78	11.12	6660865
2021-06-11	11.08	11.12	10.71	10.78	5833606
2021-06-14	10.39	10.52	10.26	10.32	17456438
2021-06-15	10.50	10.50	10.00	10.12	14389843
2021-06-16	10.05	10.11	9.63	9.70	14576286
2021-06-17	9.58	9.65	9.25	9.36	19409812
2021-06-18	9.38	9.44	8.99	9.17	59680921
2021-06-21	9.27	9.29	9.12	9.21	9474046
2021-06-22	9.01	9.11	8.95	9.06	8273737
2021-06-23	9.20	9.36	9.04	9.07	8260691
2021-06-24	9.18	9.33	9.04	9.09	6482267
2021-06-25	9.27	9.30	9.00	9.06	5055739
2021-06-28	9.04	9.14	8.80	8.90	4462086
2021-06-29	8.76	8.98	8.76	8.86	4703232
2021-06-30	8.87	8.99	8.84	8.90	5211718
2021-07-01	9.17	9.25	8.96	9.03	7599980
2021-07-02	9.29	9.33	9.12	9.18	8618012
2021-07-06	9.37	9.44	9.06	9.14	7720899
2021-07-07	9.33	9.36	9.07	9.16	7964934
2021-07-08	9.19	9.23	8.84	8.88	6627422
2021-07-09	8.93	9.20	8.92	9.13	6377819
2021-07-12	9.16	9.33	8.99	9.03	4687542
2021-07-13	9.12	9.44	9.12	9.20	4905965
2021-07-14	9.47	9.63	9.41	9.47	7451552
2021-07-15	9.56	9.62	9.46	9.62	5922928
2021-07-16	9.62	9.67	9.27	9.31	6036359
2021-07-19	9.20	9.31	9.12	9.24	4211981
2021-07-20	9.37	9.53	9.24	9.29	8045749
2021-07-21	9.18	9.31	9.15	9.26	3439039
2021-07-22	9.32	9.33	9.10	9.23	7388198
2021-07-23	9.23	9.26	9.01	9.07	3117187
2021-07-26	9.12	9.32	9.09	9.18	5084994
2021-07-27	9.34	9.45	9.14	9.44	5583618
2021-07-28	9.38	9.53	9.28	9.51	3484081
2021-07-29	9.83	9.97	9.80	9.91	4619458
2021-07-30	9.65	9.85	9.64	9.82	6216452
2021-08-02	9.81	9.83	9.68	9.79	4184417
2021-08-03	9.82	10.02	9.77	9.95	4330187
2021-08-04	10.23	10.34	10.01	10.04	6112030
2021-08-05	10.03	10.05	9.60	9.67	4631888
2021-08-06	9.23	9.26	8.81	8.82	9619235
2021-08-09	8.68	8.85	8.56	8.62	4674015
2021-08-10	8.51	8.63	8.37	8.51	5415234
2021-08-11	8.79	9.00	8.75	8.84	5953952
2021-08-12	8.74	8.74	8.52	8.62	4666427
2021-08-13	8.78	8.93	8.73	8.79	3493378
2021-08-16	8.90	9.01	8.66	8.71	8650232
2021-08-17	8.80	9.08	8.77	8.88	6936032
2021-08-18	8.88	8.90	8.57	8.62	5302694
2021-08-19	8.65	8.92	8.64	8.78	5336078
2021-08-20	8.79	9.01	8.79	8.97	7064359
2021-08-23	9.15	9.26	8.95	9.17	4133131
2021-08-24	9.38	9.43	9.24	9.28	4459659
2021-08-25	9.20	9.20	8.93	9.05	4262015
2021-08-26	9.02	9.17	8.95	9.04	3196461
2021-08-27	9.11	9.53	9.05	9.50	4682340
2021-08-30	9.50	9.52	8.98	9.11	7591565
2021-08-31	9.24	9.48	9.19	9.48	9515713
2021-09-01	9.49	9.56	9.25	9.27	4477218
2021-09-02	9.16	9.18	8.95	9.01	4396534
2021-09-03	9.18	9.38	9.10	9.17	4136090
2021-09-07	9.13	9.20	8.91	8.92	8048608
2021-09-08	8.91	8.94	8.72	8.67	4082111
2021-09-09	8.86	8.88	8.55	8.69	5615672
2021-09-10	8.57	8.61	8.23	8.24	10007292
2021-09-13	8.34	8.75	8.29	8.64	6296359
2021-09-14	8.82	8.90	8.57	8.75	5265826
2021-09-15	8.63	8.80	8.63	8.71	3572426
2021-09-16	8.26	8.28	8.03	8.16	7750494
2021-09-17	8.06	8.14	7.93	8.13	6831802
2021-09-20	8.18	8.35	8.11	8.33	5873080
2021-09-21	8.34	8.35	8.10	8.17	5068483
2021-09-22	8.34	8.59	8.28	8.35	4574462
2021-09-23	8.22	8.25	8.09	8.10	4363850
2021-09-24	8.08	8.20	8.04	8.11	3425533
2021-09-27	8.12	8.23	8.06	8.13	3130422
2021-09-28	7.95	8.06	7.87	7.90	6996464
2021-09-29	7.90	7.92	7.75	7.75	5690187
2021-09-30	8.01	8.25	7.99	8.12	8330788
2021-10-01	8.22	8.28	8.10	8.18	3118395
2021-10-04	8.20	8.36	8.17	8.18	8884301
2021-10-05	8.12	8.21	8.02	8.14	7680629
2021-10-06	8.16	8.41	8.10	8.40	10187346
2021-10-07	8.35	8.67	8.35	8.59	6890328
2021-10-08	8.93	8.99	8.65	8.74	4003301
2021-10-11	8.77	8.91	8.66	8.77	3366046
2021-10-12	8.90	9.17	8.84	9.06	4310552
2021-10-13	9.26	9.45	9.23	9.39	6220889
2021-10-14	9.54	9.60	9.37	9.51	5300090
2021-10-15	9.09	9.40	9.01	9.37	4679397
2021-10-18	9.30	9.40	9.21	9.23	2798640
2021-10-19	9.48	9.50	9.32	9.39	2775385
2021-10-20	9.55	9.65	9.43	9.45	4283480
2021-10-21	9.42	9.45	9.28	9.38	3692947
2021-10-22	9.59	10.04	9.58	9.66	6452766
2021-10-25	9.80	9.84	9.70	9.74	2996683
2021-10-26	9.66	9.79	9.59	9.78	2444947
2021-10-27	9.74	9.82	9.65	9.69	2008993
2021-10-28	9.70	9.82	9.57	9.59	3266068
2021-10-29	9.41	9.43	9.22	9.28	3748976
2021-11-01	9.26	9.31	9.14	9.27	3501760
2021-11-02	9.25	9.29	9.15	9.28	1811893
2021-11-03	9.11	9.38	8.98	9.35	4620844
2021-11-04	9.49	9.60	9.22	9.22	3110403
2021-11-05	9.32	9.37	9.14	9.33	4446848
2021-11-08	9.43	9.45	9.30	9.44	2960042
2021-11-09	9.49	9.54	9.32	9.54	3166213
2021-11-10	9.94	10.16	9.80	9.91	7762273
2021-11-11	10.52	10.70	10.30	10.51	6999681
2021-11-12	10.44	10.58	10.37	10.52	3713668
2021-11-15	10.55	10.80	10.55	10.76	4190398
2021-11-16	10.96	11.11	10.71	10.82	7936279
2021-11-17	10.99	11.22	10.93	10.98	6540088
2021-11-18	10.81	10.96	10.77	10.83	3944333
2021-11-19	10.82	10.97	10.82	10.84	5540809
2021-11-22	10.80	10.98	10.58	10.88	5115723
2021-11-23	10.85	10.96	10.73	10.88	6262349
2021-11-24	10.73	10.79	10.46	10.62	5533104
2021-11-26	10.79	10.79	10.45	10.69	3032068
2021-11-29	10.74	10.94	10.60	10.92	4542144
2021-11-30	11.57	11.79	11.28	11.34	9550679
2021-12-01	11.76	11.77	10.99	11.00	8297680
2021-12-02	11.01	11.16	10.77	10.93	6789151
2021-12-03	10.98	11.12	10.77	11.00	6724295
2021-12-06	10.96	11.03	10.81	10.86	4401958
2021-12-07	10.74	10.81	10.26	10.38	8231003
2021-12-08	10.41	10.45	10.27	10.39	5093089
2021-12-09	10.39	10.41	10.13	10.21	5319993
2021-12-10	10.21	10.24	9.70	9.79	10347937
2021-12-13	9.91	9.98	9.78	9.84	6152693
2021-12-14	9.89	10.09	9.74	10.01	8061535
2021-12-15	10.03	10.04	9.72	9.93	6122863
2021-12-16	9.99	10.42	9.99	10.40	5789045
2021-12-17	10.62	10.74	10.29	10.41	14132753
2021-12-20	10.42	10.45	10.25	10.34	4435276
2021-12-21	10.45	10.65	10.29	10.59	5982889
2021-12-22	10.60	10.63	10.40	10.59	4639130
2021-12-23	10.55	10.65	10.38	10.58	2520267
2021-12-27	10.55	10.71	10.39	10.69	3122297
2021-12-28	10.68	10.84	10.52	10.54	3391487
2021-12-29	10.48	10.84	10.46	10.74	4405998
2021-12-30	10.79	10.96	10.70	10.96	5094502
2021-12-31	10.95	11.06	10.82	10.99	3605789
2022-01-03	10.80	10.85	10.60	10.61	3556605
2022-01-04	10.63	10.78	10.46	10.49	7168958
2022-01-05	10.67	10.80	10.26	10.29	8300519
2022-01-06	10.05	10.08	9.89	9.99	5870164
2022-01-07	10.08	10.19	10.00	10.18	4958270
2022-01-10	10.10	10.30	10.01	10.29	4071004
2022-01-11	10.41	10.60	10.29	10.60	4362210
2022-01-12	10.74	10.95	10.67	10.92	5888843
2022-01-13	10.84	10.88	10.68	10.68	3780756
2022-01-14	10.69	10.70	10.47	10.51	2906497
2022-01-18	10.12	10.31	9.76	9.84	10923158
2022-01-19	10.06	11.19	10.00	11.10	20099669
2022-01-20	11.15	11.27	10.90	10.92	8763166
2022-01-21	11.09	11.18	10.86	10.93	9721482
2022-01-24	10.90	10.97	10.51	10.94	10615508
2022-01-25	10.94	11.39	10.82	11.33	6500261
2022-01-26	11.10	11.30	10.60	10.75	10787559
2022-01-27	10.26	10.44	9.94	10.07	12801865
2022-01-28	9.99	10.07	9.85	10.00	9637023
2022-01-31	10.28	10.61	10.20	10.60	10976565
2022-02-01	10.81	10.84	10.43	10.62	9989720
2022-02-02	10.65	10.74	10.52	10.55	15086437
2022-02-03	10.43	10.58	10.30	10.32	7210355
2022-02-04	10.27	10.63	10.27	10.44	5266427
2022-02-07	10.51	10.84	10.36	10.76	6100495
2022-02-08	10.77	11.18	10.77	11.17	6124742
2022-02-09	11.05	11.31	11.04	11.21	6633787
2022-02-10	11.17	11.36	10.77	10.84	8590640
2022-02-11	10.88	11.66	10.86	11.40	7155909
2022-02-14	11.89	12.34	11.88	12.28	14519089
2022-02-15	11.77	11.86	11.47	11.79	10188132
2022-02-16	11.82	12.14	11.74	12.08	10923109
2022-02-17	12.09	12.86	12.03	12.79	15606849
2022-02-18	12.89	13.23	12.70	13.08	14931625
2022-02-22	13.08	13.23	12.66	12.70	11431155
2022-02-23	12.74	13.48	12.70	13.27	12104649
2022-02-24	13.71	13.77	12.92	13.27	13954650
2022-02-25	13.03	13.32	12.88	13.21	9659649
2022-02-28	13.74	14.19	13.57	14.02	17013135
2022-03-01	14.27	14.86	14.24	14.49	14991007
2022-03-02	14.25	14.32	13.88	14.14	11934607
2022-03-03	14.18	14.44	13.96	14.42	10118433
2022-03-04	14.65	15.97	14.65	15.52	18417869
2022-03-07	16.15	16.20	15.44	16.04	17250809
2022-03-08	16.37	17.20	15.53	16.10	18708083
2022-03-09	15.76	16.44	15.35	16.18	13562235
2022-03-10	16.34	16.96	16.34	16.71	10103393
2022-03-11	16.28	16.84	16.16	16.67	9229507
2022-03-14	16.00	16.11	15.36	15.64	10711387
2022-03-15	14.98	16.21	14.91	15.95	9438160
2022-03-16	15.80	16.09	15.39	15.73	7404987
2022-03-17	15.93	16.19	15.54	15.74	12555859
2022-03-18	15.74	15.89	15.52	15.59	12632265
2022-03-21	15.50	16.36	15.50	15.96	6774097
2022-03-22	16.00	16.01	15.22	15.64	6755668
2022-03-23	15.92	16.43	15.76	16.40	8171743
2022-03-24	16.53	16.60	15.91	15.92	5998207
2022-03-25	15.63	15.83	15.41	15.65	5291458
2022-03-28	15.41	15.62	15.25	15.47	4920883
2022-03-29	14.90	15.33	14.61	15.31	6632320
2022-03-30	15.33	15.72	15.30	15.54	4395682
2022-03-31	15.53	15.97	15.40	15.46	6153056
2022-04-01	15.31	16.16	15.19	16.12	6111021
2022-04-04	15.79	15.88	14.64	14.96	7187648
2022-04-05	15.08	15.32	14.60	14.69	8615207
2022-04-06	14.79	14.98	14.48	14.59	6247417
2022-04-07	14.68	14.95	14.58	14.80	5290464
2022-04-08	14.95	15.44	14.91	15.38	5232413
2022-04-11	15.71	15.75	14.96	15.20	5276054
2022-04-12	15.55	15.59	15.04	15.11	5170927
2022-04-13	15.26	15.51	15.07	15.34	3925424
2022-04-14	15.20	15.36	14.97	15.36	4211049
2022-04-18	15.77	16.92	15.77	16.23	10026590
2022-04-19	15.86	15.86	14.13	14.35	13373264
2022-04-20	14.49	14.98	14.34	14.96	5099340
2022-04-21	14.68	14.76	13.77	14.00	8483041
2022-04-22	13.86	14.11	13.51	13.75	5564787
2022-04-25	13.08	13.40	12.83	13.23	7755525
2022-04-26	13.50	13.63	13.14	13.23	4224498
2022-04-27	13.23	13.58	13.19	13.31	5025177
2022-04-28	13.26	13.71	13.14	13.66	3592080
2022-04-29	13.79	14.04	13.42	13.43	4020697
2022-05-02	12.98	13.38	12.80	13.32	2728039
2022-05-03	13.21	13.74	13.17	13.54	3736050
2022-05-04	13.33	13.72	13.23	13.67	4183311
2022-05-05	13.65	13.69	12.54	12.76	5584976
2022-05-06	12.46	12.61	12.32	12.43	5730883
2022-05-09	12.06	12.15	11.67	11.71	5771274
2022-05-10	11.90	12.04	11.22	11.39	6354430
2022-05-11	11.61	11.78	11.40	11.45	4246339
2022-05-12	10.79	11.16	10.67	11.05	11799896
2022-05-13	10.93	11.60	10.89	11.58	4388580
2022-05-16	11.36	11.54	11.30	11.46	5361466
2022-05-17	11.61	11.63	11.23	11.39	4604565
2022-05-18	11.30	11.59	11.11	11.20	7460189
2022-05-19	11.39	11.67	11.29	11.46	8024180
2022-05-20	11.47	11.54	11.15	11.44	3951845
2022-05-23	11.81	11.90	11.56	11.68	3491611
2022-05-24	11.59	11.88	11.52	11.76	4332124
2022-05-25	11.49	11.66	11.41	11.61	3104046
2022-05-26	11.57	11.77	11.46	11.72	4699569
2022-05-27	11.83	12.22	11.74	12.20	8937920
2022-05-31	10.55	10.57	9.29	9.34	65385724
2022-06-01	9.59	9.71	9.37	9.62	25717466
2022-06-02	9.91	10.21	9.82	10.12	25596898
2022-06-03	9.90	10.00	9.62	9.70	15905740
2022-06-06	9.78	9.81	9.30	9.48	11835313
2022-06-07	9.48	9.65	9.41	9.55	7489022
2022-06-08	9.52	9.66	9.42	9.61	9051402
2022-06-09	9.46	9.50	9.19	9.32	7021411
2022-06-10	9.27	10.19	9.23	10.19	23067616
2022-06-13	9.73	9.73	9.26	9.35	13850904
2022-06-14	9.35	9.37	9.10	9.23	9119753
2022-06-15	9.63	9.67	9.10	9.43	11910896
2022-06-16	9.37	9.93	9.22	9.79	11826630
2022-06-17	9.82	10.05	9.61	9.93	19708513
2022-06-21	10.02	10.11	9.56	9.69	13913250
2022-06-22	9.68	9.95	9.43	9.50	8676646
2022-06-23	9.46	9.57	9.02	9.11	8793869
2022-06-24	9.18	9.68	9.14	9.54	9574877
2022-06-27	9.67	9.85	9.60	9.74	8134767
2022-06-28	9.67	9.75	9.43	9.45	9155588
2022-06-29	9.75	9.88	9.29	9.38	8365138
2022-06-30	9.45	9.57	9.12	9.12	7676690
2022-07-01	9.04	9.46	8.90	9.37	7053217
2022-07-05	9.05	9.17	8.73	8.93	7761282
2022-07-06	8.95	9.15	8.73	9.01	8081199
2022-07-07	9.19	9.29	9.02	9.10	7540464
2022-07-08	9.33	9.44	9.11	9.19	7043518
2022-07-11	9.12	9.28	9.07	9.16	7339142
2022-07-12	9.18	9.34	8.96	9.06	7161628
2022-07-13	8.99	9.67	8.99	9.46	8228216
2022-07-14	8.91	9.00	8.60	8.79	9560444
2022-07-15	8.82	8.88	8.60	8.79	7732463
2022-07-18	8.94	9.08	8.87	8.89	6417871
2022-07-19	8.91	9.12	8.84	8.96	4958563
2022-07-20	8.91	9.00	8.70	8.70	4316518
2022-07-21	8.60	8.82	8.58	8.78	8133069
2022-07-22	9.12	9.30	8.85	8.90	6660250
2022-07-25	8.92	8.95	8.50	8.62	9248902
2022-07-26	8.66	8.98	8.62	8.98	6606773
2022-07-27	9.02	9.09	8.76	9.05	6268848
2022-07-28	9.51	9.54	9.10	9.21	7441565
2022-07-29	9.20	9.32	9.05	9.20	4262797
2022-08-01	9.32	9.40	9.16	9.28	3464935
2022-08-02	9.35	9.63	9.14	9.16	4799899
2022-08-03	9.26	9.26	8.81	8.89	6927460
2022-08-04	8.98	9.43	8.96	9.24	6593260
2022-08-05	9.00	9.29	8.95	9.29	4019324
2022-08-08	9.60	9.75	9.52	9.54	7877227
2022-08-09	9.60	9.63	9.23	9.41	5593677
2022-08-10	9.65	9.74	9.43	9.55	6502557
2022-08-11	9.66	9.72	9.30	9.34	6852012
2022-08-12	9.40	9.49	9.33	9.41	6135914
2022-08-15	9.18	9.29	9.14	9.25	3620997
2022-08-16	9.31	9.38	9.21	9.29	4343635
2022-08-17	9.19	9.25	8.85	8.93	6546213
2022-08-18	8.96	9.01	8.82	8.89	4819598
2022-08-19	8.78	8.80	8.63	8.66	4699951
2022-08-22	8.55	8.75	8.53	8.66	2973209
2022-08-23	8.67	8.89	8.66	8.75	4651464
2022-08-24	8.72	8.86	8.65	8.83	4643389
2022-08-25	8.92	9.04	8.76	9.00	9847656
2022-08-26	8.96	9.09	8.46	8.60	9713123
2022-08-29	8.45	8.62	8.29	8.46	10537020
2022-08-30	8.46	8.46	8.17	8.23	8397135
2022-08-31	8.14	8.24	8.04	8.09	5700661
2022-09-01	7.86	7.99	7.75	7.78	12984743
2022-09-02	8.01	8.28	7.86	8.17	7793936
2022-09-06	8.18	8.24	7.88	7.90	6534660
2022-09-07	7.86	8.14	7.73	8.13	7206187
2022-09-08	8.00	8.18	7.86	8.15	9916077
2022-09-09	8.30	8.45	8.20	8.44	9304926
2022-09-12	8.61	8.64	8.34	8.44	7658355
2022-09-13	8.14	8.30	7.99	8.00	5361606
2022-09-14	8.05	8.12	7.86	7.71	10522412
2022-09-15	7.71	7.83	7.46	7.52	10879962
2022-09-16	7.27	7.71	7.24	7.51	16472673
2022-09-19	7.40	7.79	7.38	7.78	9592300
2022-09-20	7.55	7.57	7.31	7.43	5980945
2022-09-21	7.51	7.73	7.35	7.52	8447383
2022-09-22	7.56	7.76	7.56	7.67	7734940
2022-09-23	7.33	7.40	7.08	7.15	10123508
2022-09-26	7.15	7.30	7.03	7.15	10202793
2022-09-27	7.37	7.47	7.27	7.29	9429403
2022-09-28	7.71	7.95	7.63	7.95	12216394
2022-09-29	8.08	8.12	7.87	8.10	15075203
2022-09-30	7.95	8.31	7.95	8.09	11667552
2022-10-03	8.23	8.38	8.14	8.37	10523414
2022-10-04	8.69	8.93	8.65	8.68	15940596
2022-10-05	8.56	8.73	8.46	8.72	14665800
2022-10-06	8.64	8.83	8.56	8.73	8469217
2022-10-07	8.58	8.83	8.55	8.57	10869942
2022-10-10	8.43	8.52	8.30	8.31	6694190
2022-10-11	8.32	8.54	8.26	8.31	7651484
2022-10-12	8.25	8.34	8.12	8.21	4842068
2022-10-13	7.90	8.19	7.77	8.07	6255739
2022-10-14	7.90	7.96	7.59	7.61	7783721
2022-10-17	7.90	7.98	7.83	7.84	5493832
2022-10-18	7.94	7.96	7.77	7.86	3341761
2022-10-19	7.66	7.73	7.46	7.51	9531742
2022-10-20	7.52	7.79	7.50	7.66	7829085
2022-10-21	7.71	8.04	7.70	8.04	12266011
2022-10-24	7.88	7.95	7.74	7.83	6963389
2022-10-25	7.99	8.20	7.92	8.00	10550757
2022-10-26	8.23	8.35	8.13	8.25	12416830
2022-10-27	8.29	8.47	8.21	8.28	13498681
2022-10-28	8.15	8.28	8.04	8.17	8892636
2022-10-31	7.96	8.05	7.84	7.88	6034684
2022-11-01	8.16	8.19	7.94	8.05	7539234
2022-11-02	8.09	8.13	7.45	7.50	9031590
2022-11-03	7.40	7.51	7.28	7.30	12765123
2022-11-04	8.31	8.95	8.23	8.51	67307423
2022-11-07	8.59	8.87	8.49	8.70	18097875
2022-11-08	8.63	9.95	8.54	9.85	49472633
2022-11-09	9.94	11.30	9.86	10.92	53231018
2022-11-10	10.90	12.80	10.69	11.99	46347542
2022-11-11	11.50	11.57	11.05	11.38	25668078
2022-11-14	10.96	11.38	10.95	11.23	12576758
2022-11-15	11.20	11.33	10.75	10.89	14503479
2022-11-16	10.79	11.12	10.69	10.83	8824899
2022-11-17	10.51	10.74	10.41	10.74	9473555
2022-11-18	10.51	10.67	10.36	10.58	7232093
2022-11-21	10.56	10.73	10.46	10.64	5560287
2022-11-22	10.80	10.93	10.66	10.80	7486694
2022-11-23	10.90	11.09	10.68	11.06	6384314
2022-11-25	11.00	11.06	10.80	10.91	2433990
2022-11-28	11.03	11.10	10.64	10.64	6095661
2022-11-29	10.86	11.08	10.80	10.92	6560671
2022-11-30	11.21	11.29	10.92	11.15	9354592
2022-12-01	11.23	11.44	11.04	11.32	8602692
2022-12-02	10.98	11.21	10.90	11.18	5414443
2022-12-05	11.00	11.20	10.90	10.93	5559480
2022-12-06	11.13	11.25	10.95	11.08	5808994
2022-12-07	11.14	11.35	11.04	11.16	5585356
2022-12-08	11.26	11.27	10.91	10.99	6907437
2022-12-09	11.25	11.28	10.83	10.84	5241913
2022-12-12	10.76	10.90	10.54	10.79	5053637
2022-12-13	11.06	11.10	10.52	10.79	8564530
2022-12-14	11.09	11.10	10.63	10.76	7294619
2022-12-15	10.43	10.51	10.24	10.30	7691715
2022-12-16	9.87	10.29	9.76	10.19	11266282
2022-12-19	10.25	10.49	10.13	10.17	4198054
2022-12-20	10.39	10.64	10.36	10.41	4706539
2022-12-21	10.57	10.71	10.49	10.67	4520219
2022-12-22	10.51	10.60	10.30	10.60	4856733
2022-12-23	10.65	10.68	10.42	10.48	2621329
2022-12-27	10.54	10.85	10.49	10.66	3063422
2022-12-28	10.69	10.71	10.39	10.49	3859583
2022-12-29	10.73	10.87	10.43	10.48	3121838
2022-12-30	10.49	10.53	10.24	10.35	3068686
2023-01-03	10.54	10.97	10.52	10.82	5172468
2023-01-04	11.15	11.57	11.15	11.57	7082250
2023-01-05	11.19	11.52	11.12	11.50	4790828
2023-01-06	11.83	12.07	11.68	11.95	8142840
2023-01-09	12.19	12.25	11.85	11.87	4660752
2023-01-10	12.04	12.09	11.87	12.02	3000795
2023-01-11	12.47	12.49	12.02	12.27	5324947
2023-01-12	12.52	12.57	11.98	12.32	4372688
2023-01-13	12.63	12.86	12.51	12.69	5754695
2023-01-17	12.31	12.41	12.08	12.15	6729955
2023-01-18	12.47	12.53	12.06	12.06	4781264
2023-01-19	12.11	12.30	12.03	12.23	3432891
2023-01-20	12.04	12.32	12.01	12.31	3149066
2023-01-23	12.11	12.30	12.01	12.22	3743220
2023-01-24	12.01	12.22	11.85	12.18	4186445
2023-01-25	12.03	12.43	12.01	12.39	3568168
2023-01-26	12.38	12.39	12.03	12.27	3760453
2023-01-27	11.95	12.04	11.77	11.80	5621973
2023-01-30	11.75	11.82	11.62	11.62	4152516
2023-01-31	11.42	11.48	11.29	11.44	4916067
2023-02-01	11.40	11.69	11.29	11.68	6492920
2023-02-02	11.53	11.59	11.17	11.31	6101946
2023-02-03	11.00	11.15	10.80	10.81	10637172
2023-02-06	10.81	10.91	10.72	10.91	4460694
2023-02-07	11.18	11.25	10.93	11.09	6053928
2023-02-08	11.02	11.11	10.74	10.82	3491804
2023-02-09	10.92	10.96	10.61	10.69	2712320
2023-02-10	10.60	10.62	10.41	10.50	3578451
2023-02-13	10.49	10.57	10.42	10.46	2295622
2023-02-14	10.38	10.56	10.31	10.53	3933242
2023-02-15	10.03	10.22	9.98	10.12	6520401
2023-02-16	10.04	10.28	9.97	10.20	4180919
2023-02-17	10.10	10.22	9.99	10.10	3365000
2023-02-21	10.05	10.17	9.99	10.04	4003601
2023-02-22	9.63	9.76	9.59	9.65	4635886
2023-02-23	9.30	9.52	9.28	9.44	7913713
2023-02-24	8.97	9.15	8.89	9.07	7856832
2023-02-27	9.16	9.21	9.02	9.12	5057983
2023-02-28	9.14	9.20	9.05	9.09	6896612
2023-03-01	9.29	9.40	9.14	9.24	5267042
2023-03-02	9.23	9.34	9.17	9.33	4327414
2023-03-03	9.49	9.67	9.45	9.66	5093942
2023-03-06	9.44	9.50	9.26	9.33	6078335
2023-03-07	9.26	9.26	9.00	9.05	5162016
2023-03-08	9.09	9.23	9.07	9.13	3966195
2023-03-09	9.16	9.24	9.07	9.14	5190555
2023-03-10	9.53	9.64	9.39	9.46	7471257
2023-03-13	10.38	10.71	10.33	10.54	13242022
2023-03-14	10.45	10.88	10.36	10.75	8415194
2023-03-15	11.07	11.32	10.77	10.71	7579208
2023-03-16	10.82	10.93	10.51	10.85	5973910
2023-03-17	10.99	11.69	10.93	11.55	16044979
2023-03-20	11.85	11.88	11.62	11.82	5368022
2023-03-21	11.59	11.75	11.22	11.54	4431689
2023-03-22	11.80	12.03	11.77	11.85	7418840
2023-03-23	12.27	12.54	12.03	12.41	8742611
2023-03-24	12.68	12.84	12.49	12.80	7800101
2023-03-27	12.69	12.95	12.65	12.90	5812311
2023-03-28	13.14	13.40	13.05	13.38	7057314
2023-03-29	13.09	13.24	13.05	13.10	5450039
2023-03-30	13.54	13.62	13.41	13.50	5829480
2023-03-31	13.44	13.48	13.08	13.32	7605162
2023-04-03	13.33	13.54	13.24	13.46	5803827
2023-04-04	13.47	14.11	13.40	13.98	6196335
2023-04-05	14.37	14.65	14.36	14.60	8889675
2023-04-06	14.39	14.74	14.37	14.70	4361558
2023-04-10	14.38	14.60	14.37	14.47	3353995
2023-04-11	14.87	15.00	14.72	14.72	7162951
2023-04-12	15.05	15.05	14.76	14.88	5564900
2023-04-13	15.44	15.88	15.34	15.74	8397732
2023-04-14	15.15	15.38	14.92	15.37	7079431
2023-04-17	15.16	15.29	14.95	15.07	5960345
2023-04-18	15.35	15.71	15.27	15.33	4772921
2023-04-19	15.00	15.30	14.92	15.13	4931480
2023-04-20	15.53	15.74	15.43	15.48	4563476
2023-04-21	15.45	15.62	15.29	15.46	4121899
2023-04-24	15.59	15.66	15.36	15.41	5121777
2023-04-25	15.35	15.41	15.23	15.37	5988007
2023-04-26	15.65	15.66	15.26	15.33	5359444
2023-04-27	15.21	15.52	14.95	15.49	7195476
2023-04-28	15.53	15.57	15.24	15.56	7132231
2023-05-01	15.75	15.78	15.36	15.42	1980532
2023-05-02	15.39	16.46	15.37	16.45	6909750
2023-05-03	16.29	16.78	16.20	16.77	7828519
2023-05-04	17.20	17.78	17.06	17.40	9884803
2023-05-05	16.16	16.59	15.86	16.44	8973852
2023-05-08	16.71	16.93	16.56	16.81	4243780
2023-05-09	16.57	16.91	16.55	16.65	3527677
2023-05-10	16.61	16.67	16.14	16.30	6130365
2023-05-11	16.01	16.15	15.70	15.71	7224400
2023-05-12	15.61	15.85	15.54	15.62	5337785
2023-05-15	15.69	15.94	15.61	15.82	3188722
2023-05-16	15.73	15.91	15.50	15.69	3316191
2023-05-17	15.54	15.64	15.38	15.47	3056737
2023-05-18	15.05	15.19	14.80	15.14	4352064
2023-05-19	15.26	15.51	15.07	15.29	3710671
2023-05-22	15.21	15.44	15.17	15.20	3082485
2023-05-23	15.14	15.27	15.02	15.04	4575384
2023-05-24	15.31	15.31	14.59	14.74	10108300
2023-05-25	14.59	14.76	14.49	14.58	3845542
2023-05-26	14.88	14.95	14.56	14.64	3266275
2023-05-30	14.84	14.89	14.59	14.61	4799288
2023-05-31	14.90	15.40	14.88	15.12	6929496
2023-06-01	15.43	15.93	15.40	15.79	5173033
2023-06-02	15.93	16.05	15.56	15.72	4500219
2023-06-05	15.62	15.78	15.53	15.72	2913217
2023-06-06	15.84	15.88	15.47	15.64	3597670
2023-06-07	15.92	16.35	15.48	15.59	4666623
2023-06-08	15.77	15.97	15.59	15.65	3637076
2023-06-09	15.48	15.58	15.33	15.49	2727240
2023-06-12	15.42	15.42	15.06	15.29	4926840
2023-06-13	15.30	15.37	14.84	14.93	5397017
2023-06-14	15.27	15.37	14.88	15.12	5399359
2023-06-15	15.17	15.22	14.77	15.12	8431034
2023-06-16	15.03	15.19	14.80	14.98	37902075
2023-06-20	14.66	14.66	14.29	14.50	5232153
2023-06-21	14.42	14.44	14.18	14.42	3949427
2023-06-22	14.04	14.28	13.98	14.26	4303024
2023-06-23	14.44	14.55	14.25	14.28	4603719
2023-06-26	14.34	14.34	14.13	14.20	2440809
2023-06-27	14.31	14.31	13.66	13.70	5959668
2023-06-28	13.50	13.68	13.48	13.59	3627446
2023-06-29	13.38	13.77	13.34	13.71	2566713
2023-06-30	13.78	13.87	13.69	13.83	2370243
2023-07-03	13.91	13.97	13.76	13.92	1733702
2023-07-05	14.06	14.07	13.61	13.64	3717799
2023-07-06	13.41	13.44	13.07	13.10	3996623
2023-07-07	13.31	13.34	13.17	13.24	3413755
2023-07-10	13.03	13.45	13.01	13.37	3045929
2023-07-11	13.70	13.86	13.58	13.71	3435198
2023-07-12	14.31	14.95	14.23	14.90	7189859
2023-07-13	15.20	15.24	14.95	15.04	4722084
2023-07-14	15.58	15.74	15.33	15.36	4972910
2023-07-17	15.22	15.45	15.02	15.37	4710627
2023-07-18	15.81	16.05	15.73	15.88	4468724
2023-07-19	15.96	16.04	15.64	15.80	3668697
2023-07-20	15.90	15.91	15.56	15.59	4020151
2023-07-21	15.40	15.68	15.40	15.61	3536080
2023-07-24	15.63	15.67	15.21	15.26	2945847
2023-07-25	15.32	15.62	15.32	15.50	3259309
2023-07-26	15.52	15.59	15.32	15.47	3974817
2023-07-27	15.45	15.53	14.85	14.87	6299605
2023-07-28	15.21	15.39	15.17	15.34	3342454
2023-07-31	15.34	15.74	15.28	15.47	5728133
2023-08-01	14.70	14.70	13.58	13.61	9110748
2023-08-02	13.80	13.82	13.23	13.34	4730402
2023-08-03	13.24	13.40	13.17	13.22	3823786
2023-08-04	13.24	13.38	13.07	13.36	6796255
2023-08-07	13.22	13.40	13.04	13.35	3812249
2023-08-08	13.05	13.28	12.97	13.18	3791082
2023-08-09	13.27	13.34	13.07	13.16	2290511
2023-08-10	13.39	13.40	13.09	13.20	2950208
2023-08-11	13.02	13.18	12.95	13.09	2785908
2023-08-14	12.83	13.08	12.73	13.05	4454026
2023-08-15	12.96	13.14	12.84	12.89	2792702
2023-08-16	12.80	12.89	12.72	12.73	3604895
2023-08-17	11.52	11.70	11.21	11.42	8394320
2023-08-18	11.49	11.60	11.34	11.46	3580033
2023-08-21	11.55	11.66	11.31	11.58	3729188
2023-08-22	11.74	11.77	11.55	11.73	3025325
2023-08-23	12.13	12.39	12.06	12.31	5348703
2023-08-24	12.37	12.59	12.23	12.47	3327894
2023-08-25	12.52	12.59	12.25	12.37	3368722
2023-08-28	12.50	12.82	12.44	12.70	3324598
2023-08-29	12.68	12.95	12.60	12.88	3229275
2023-08-30	13.19	13.31	12.97	13.03	3375697
2023-08-31	12.90	12.94	12.55	12.63	3380980
2023-09-01	13.08	13.17	12.61	12.63	4005361
2023-09-05	12.34	12.52	12.14	12.24	2892617
2023-09-06	12.15	12.54	12.15	12.13	3291757
2023-09-07	12.21	12.25	12.04	12.10	2959719
2023-09-08	12.17	12.45	12.16	12.28	3173605
2023-09-11	12.52	12.60	12.40	12.47	2391195
2023-09-12	12.32	12.62	12.27	12.51	2310019
2023-09-13	12.56	12.72	12.39	12.43	2477779
2023-09-14	12.35	12.63	12.23	12.40	3253601
2023-09-15	12.04	12.43	12.03	12.30	12861018
2023-09-18	12.12	12.45	11.99	12.31	3099398
2023-09-19	12.24	12.28	12.07	12.22	3057753
2023-09-20	12.34	12.70	12.32	12.48	6083739
2023-09-21	11.95	12.18	11.89	11.97	3483418
2023-09-22	12.38	12.42	12.05	12.08	2143899
2023-09-25	12.00	12.01	11.69	11.79	3613284
2023-09-26	11.75	11.79	11.65	11.71	3598832
2023-09-27	11.52	11.54	11.05	11.07	6384664
2023-09-28	10.70	10.91	10.65	10.89	8401483
2023-09-29	11.14	11.16	10.72	10.86	4038388
2023-10-02	10.53	10.55	10.31	10.40	4667138
2023-10-03	10.48	10.82	10.42	10.75	3482869
2023-10-04	10.57	10.73	10.52	10.72	4408105
2023-10-05	10.75	11.04	10.69	11.01	4136799
2023-10-06	11.00	11.29	10.95	11.20	4061739
2023-10-09	11.57	11.74	11.44	11.69	4326325
2023-10-10	12.21	12.39	12.11	12.27	5508235
2023-10-11	13.04	13.13	12.80	13.11	8744517
2023-10-12	13.56	13.60	13.10	13.18	6823141
2023-10-13	14.08	14.20	13.75	14.01	8951096
2023-10-16	14.19	14.27	13.96	14.10	5528056
2023-10-17	14.10	14.44	14.07	14.34	4208687
2023-10-18	14.39	14.52	14.15	14.22	5675418
2023-10-19	14.15	14.19	13.82	14.07	4950329
2023-10-20	14.15	14.47	13.98	14.03	6425090
2023-10-23	13.91	14.03	13.66	13.98	5828010
2023-10-24	13.48	13.74	13.43	13.63	4547832
2023-10-25	13.50	13.74	13.41	13.45	4127190
2023-10-26	13.82	13.88	13.50	13.62	4665263
2023-10-27	13.64	13.77	13.17	13.61	4111454
2023-10-30	13.67	13.69	13.43	13.53	3405604
2023-10-31	13.28	13.50	12.95	13.02	5061754
2023-11-01	12.93	13.08	12.82	13.01	3795731
2023-11-02	13.13	13.13	12.71	12.79	4010346
2023-11-03	13.11	14.18	13.10	13.98	7366228
2023-11-06	13.89	13.99	13.72	13.74	2953367
2023-11-07	13.43	13.48	13.08	13.34	4350513
2023-11-08	13.30	13.53	13.09	13.21	2778224
2023-11-09	13.16	13.31	12.89	12.95	3466186
2023-11-10	12.80	12.86	12.62	12.77	2732110
2023-11-13	12.50	12.60	12.40	12.46	3026277
2023-11-14	12.81	13.23	12.73	13.12	3443008
2023-11-15	13.33	13.36	12.88	12.91	3084675
2023-11-16	12.74	13.35	12.68	12.95	5589445
2023-11-17	13.11	13.26	12.87	12.91	3196956
2023-11-20	12.86	13.08	12.80	13.08	1558424
2023-11-21	13.40	13.82	13.40	13.62	4744600
2023-11-22	13.95	14.03	13.38	13.66	4815443
2023-11-24	13.29	13.49	13.26	13.43	3062447
2023-11-27	13.78	13.93	13.65	13.85	3732760
2023-11-28	14.23	15.15	14.23	15.12	10481972
2023-11-29	15.21	15.38	15.04	15.27	5893892
2023-11-30	14.99	15.33	14.91	15.29	4477733
2023-12-01	15.28	15.66	15.25	15.47	6219880
2023-12-04	14.88	14.98	14.53	14.71	5073538
2023-12-05	14.64	14.71	14.41	14.61	3961125
2023-12-06	14.76	14.83	14.44	14.59	2889683
2023-12-07	14.60	14.65	14.15	14.41	2800084
2023-12-08	14.05	14.28	13.91	14.09	4208362
2023-12-11	13.92	14.16	13.82	14.09	2873987
2023-12-12	14.24	14.24	13.90	14.06	3538101
2023-12-13	13.87	14.77	13.84	14.76	5397668
2023-12-14	16.35	16.73	15.98	16.32	10634513
2023-12-15	16.08	16.20	15.90	16.05	11062197
2023-12-18	16.06	16.11	15.77	16.00	3176803
2023-12-19	16.07	16.62	16.03	16.29	4043346
2023-12-20	16.26	16.41	15.79	15.79	3617608
2023-12-21	16.23	16.33	15.94	16.00	3679465
2023-12-22	16.51	16.58	15.86	15.87	3619950
2023-12-26	15.89	15.99	15.75	15.86	1541162
2023-12-27	16.27	16.45	16.08	16.14	3198254
2023-12-28	15.90	15.95	14.35	14.41	11763294
2023-12-29	14.67	14.69	14.24	14.46	5095042
2024-01-02	14.49	14.55	14.01	14.06	5523899
2024-01-03	13.52	13.62	13.26	13.36	6959813
2024-01-04	13.33	13.37	13.04	13.11	4997864
2024-01-05	12.80	13.09	12.68	12.78	4747639
2024-01-08	12.59	12.70	12.42	12.60	4192904
2024-01-09	12.35	12.41	12.19	12.38	6259633
2024-01-10	12.29	12.45	12.23	12.37	3981913
2024-01-11	12.38	12.60	12.32	12.49	6443721
2024-01-12	13.14	13.35	13.03	13.25	7429786
2024-01-16	12.99	13.03	12.63	12.69	4709524
2024-01-17	12.66	12.67	12.43	12.50	3102233
2024-01-18	12.67	12.70	12.32	12.48	3095531
2024-01-19	12.54	12.66	12.33	12.65	4982189
2024-01-22	12.43	12.72	12.43	12.66	2546784
2024-01-23	13.09	13.32	12.96	13.31	5394610
2024-01-24	14.02	14.02	13.10	13.45	8929961
2024-01-25	13.65	13.85	13.53	13.63	2782375
2024-01-26	14.08	14.32	13.97	14.02	4431499
2024-01-29	14.33	14.41	14.08	14.40	5710303
2024-01-30	14.48	14.70	14.43	14.65	5761776
2024-01-31	14.70	15.05	14.68	14.80	6043274
2024-02-01	14.89	15.90	14.89	15.81	8045865
2024-02-02	14.76	14.93	14.23	14.53	8009713
2024-02-05	14.15	14.24	14.00	14.18	3337352
2024-02-06	14.27	14.35	14.10	14.25	2420261
2024-02-07	14.26	14.39	14.06	14.09	3604081
2024-02-08	13.93	14.01	13.74	13.75	4068546
2024-02-09	13.60	13.61	13.28	13.48	3237747
2024-02-12	13.51	13.85	13.48	13.70	3456776
2024-02-13	13.31	13.31	12.96	13.05	3447178
2024-02-14	12.90	13.18	12.83	13.08	3172092
2024-02-15	13.29	13.76	13.27	13.46	2849721
2024-02-16	13.43	13.76	13.34	13.57	2415321
2024-02-20	13.94	13.96	13.48	13.62	2477795
2024-02-21	13.55	13.55	13.33	13.52	2096010
2024-02-22	12.53	13.05	12.40	12.73	8788709
2024-02-23	12.52	13.00	12.52	12.92	6618560
2024-02-26	12.40	12.56	12.28	12.55	3396692
2024-02-27	12.57	12.66	12.38	12.41	3042162
2024-02-28	12.39	12.49	12.34	12.44	2174556
2024-02-29	12.97	13.14	12.82	13.04	3319423
2024-03-01	13.25	13.83	13.08	13.83	5131384
2024-03-04	13.91	14.43	13.79	14.40	5414400
2024-03-05	14.97	15.16	14.63	14.74	4939010
2024-03-06	14.86	15.29	14.86	15.08	3339427
2024-03-07	15.21	15.48	15.10	15.43	3843358
2024-03-08	15.43	15.53	15.23	15.27	4827353
2024-03-11	15.17	15.97	15.09	15.79	4908177
2024-03-12	14.89	15.16	14.71	14.97	6448802
2024-03-13	15.17	15.69	15.15	15.25	3943056
2024-03-14	14.93	15.07	14.58	14.79	3503449
2024-03-15	14.76	14.89	14.55	14.68	7268450
2024-03-18	14.33	14.53	14.21	14.41	3613859
2024-03-19	14.25	14.36	14.00	14.23	3008361
2024-03-20	14.31	15.34	14.26	15.14	3607272
2024-03-21	15.34	15.78	15.14	15.20	4226204
2024-03-22	15.03	15.28	14.92	15.12	2110592
2024-03-25	15.37	15.66	15.15	15.15	2099963
2024-03-26	15.63	15.63	15.28	15.42	2743012
2024-03-27	15.51	15.74	15.41	15.61	3029746
2024-03-28	16.04	16.09	15.77	15.89	4043815
2024-04-01	16.50	16.61	15.85	15.95	3665174
2024-04-02	16.36	16.50	16.00	16.16	5511532
2024-04-03	16.53	16.82	16.24	16.76	6628477
2024-04-04	16.94	17.25	16.61	16.68	7007585
2024-04-05	16.94	17.44	16.76	17.40	5208661
2024-04-08	17.58	17.66	17.22	17.40	5585944
2024-04-09	17.97	18.07	17.71	18.06	5147975
2024-04-10	17.13	17.60	17.04	17.28	7098554
2024-04-11	17.59	18.29	17.52	18.19	5613780
2024-04-12	18.90	18.97	18.00	18.16	9960594
2024-04-15	18.38	18.38	17.50	17.60	5081028
2024-04-16	17.58	17.64	17.26	17.44	5495600
2024-04-17	17.74	18.02	17.45	17.74	3997718
2024-04-18	17.93	17.99	17.46	17.77	2251400
2024-04-19	17.79	17.93	17.61	17.65	5172218
2024-04-22	16.72	16.97	16.51	16.66	4814094
2024-04-23	16.34	16.92	16.31	16.89	2715974
2024-04-24	16.72	17.01	16.69	16.96	2571716
2024-04-25	16.90	17.50	16.69	17.40	2863088
2024-04-26	17.61	17.82	17.37	17.53	3279854
2024-04-29	17.76	18.11	17.60	17.89	2064533
2024-04-30	16.87	17.10	16.16	16.17	4658411
2024-05-01	16.36	16.82	16.22	16.39	2336798
2024-05-02	16.20	16.46	16.16	16.38	2468394
2024-05-03	16.52	16.59	16.15	16.45	2118096
2024-05-06	16.87	16.92	16.49	16.56	1860979
2024-05-07	15.69	16.00	15.47	15.90	3475787
2024-05-08	15.57	16.10	15.54	16.05	2475088
2024-05-09	16.28	16.55	16.20	16.46	1766087
2024-05-10	17.00	17.31	16.82	16.94	3124690
2024-05-13	16.88	17.05	16.56	16.75	1214660
2024-05-14	16.70	16.90	16.59	16.80	1694088
2024-05-15	16.91	17.11	16.56	16.91	1805692
2024-05-16	16.71	16.75	15.77	15.79	5931485
2024-05-17	16.07	16.36	15.97	16.32	3643208
2024-05-20	16.75	16.98	16.48	16.80	2498754
2024-05-21	16.60	16.87	16.41	16.56	2306604
2024-05-22	16.54	16.59	15.94	16.13	2563593
2024-05-23	16.03	16.11	15.69	15.78	2559840
2024-05-24	15.93	16.16	15.93	16.05	1378868
2024-05-28	16.35	16.47	16.19	16.29	1537866
2024-05-29	16.07	16.25	15.81	15.84	1568941
2024-05-30	15.80	16.25	15.79	15.99	2077622
2024-05-31	15.79	15.91	15.59	15.75	3195054
2024-06-03	15.76	15.78	15.46	15.58	2352245
2024-06-04	15.30	15.30	14.88	15.20	2939153
2024-06-05	15.33	15.66	15.13	15.61	2549473
2024-06-06	15.63	16.25	15.58	16.24	2942347
2024-06-07	15.57	15.71	15.39	15.53	4363547
2024-06-10	15.48	15.86	15.46	15.81	2915443
2024-06-11	15.72	15.72	15.30	15.69	3143507
2024-06-12	16.18	16.23	15.69	15.84	3407657
2024-06-13	14.26	14.73	13.49	13.50	10254938
2024-06-14	13.68	13.81	13.25	13.54	5311747
2024-06-17	13.50	13.73	13.33	13.63	2350976
2024-06-18	13.80	14.17	13.73	14.02	3499175
2024-06-20	14.72	14.77	14.43	14.62	4189959
2024-06-21	14.91	14.97	14.45	14.68	7931442
2024-06-24	15.02	15.19	14.85	15.01	2652082
2024-06-25	14.87	15.02	14.79	14.93	2151961
2024-06-26	14.75	15.17	14.69	15.16	2015674
2024-06-27	15.25	15.41	15.20	15.29	2031743
2024-06-28	15.28	15.33	14.84	14.90	3504973
2024-07-01	15.06	15.12	14.86	14.86	1677947
2024-07-02	14.80	15.00	14.64	14.94	2043092
2024-07-03	15.10	15.48	15.07	15.29	2014592
2024-07-05	16.04	16.15	15.75	15.87	4037140
2024-07-08	15.68	15.74	15.37	15.53	6847338
2024-07-09	15.70	15.79	15.46	15.50	4148985
2024-07-10	15.85	16.10	15.73	15.92	2552611
2024-07-11	16.32	16.35	15.92	16.22	2630895
2024-07-12	16.09	16.26	15.98	16.02	2980329
2024-07-15	15.87	16.18	15.62	15.96	2890318
2024-07-16	16.59	17.16	16.50	16.96	6405423
2024-07-17	17.14	17.24	16.79	17.12	5160920
2024-07-18	16.97	17.04	16.48	16.62	2646198
2024-07-19	16.08	16.65	16.05	16.61	3106082
2024-07-22	16.39	16.61	16.16	16.52	1907981
2024-07-23	16.39	16.58	16.35	16.56	1022938
2024-07-24	16.71	16.96	16.38	16.40	1813084
2024-07-25	15.98	16.29	15.72	16.19	1676167
2024-07-26	16.39	16.59	16.31	16.32	1510986
2024-07-29	16.25	16.49	16.14	16.49	1440729
2024-07-30	16.65	16.70	16.20	16.47	1656034
2024-07-31	17.59	17.66	16.97	17.16	3956334
2024-08-01	17.39	17.45	16.80	16.96	2337258
2024-08-02	17.20	17.21	16.22	16.42	2836914
2024-08-05	15.75	16.34	15.37	16.20	2871387
2024-08-06	15.96	16.56	15.90	16.47	2011567
2024-08-07	16.57	16.62	15.92	16.02	1962981
2024-08-08	15.82	15.95	15.35	15.36	4023434
2024-08-09	15.37	15.50	15.14	15.50	3401646
2024-08-12	15.31	15.42	14.78	14.79	4942323
2024-08-13	15.03	15.31	14.96	15.19	4704684
2024-08-14	15.58	16.03	15.57	15.97	6690890
2024-08-15	16.23	16.25	15.93	16.14	4363748
2024-08-16	16.37	16.81	16.25	16.74	4809460
2024-08-19	16.60	17.21	16.55	17.15	3541608
2024-08-20	17.42	17.63	17.13	17.20	4180991
2024-08-21	16.74	16.79	16.25	16.66	3551417
2024-08-22	15.94	16.02	15.63	15.76	5524848
2024-08-23	14.78	14.78	14.18	14.52	11365918