GME Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

35.81

(May 28, 2025)

52-Week High

120.75

(January 28, 2021)

All-Time High

23.59

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-02-13	2.41	2.52	2.38	2.51	76216000
2002-02-14	2.54	2.55	2.48	2.50	11021600
2002-02-15	2.50	2.51	2.46	2.49	8389600
2002-02-19	2.48	2.48	2.34	2.39	7410400
2002-02-20	2.40	2.47	2.38	2.47	6892800
2002-02-21	2.46	2.48	2.44	2.46	6976800
2002-02-22	2.48	2.48	2.40	2.42	3525600
2002-02-25	2.41	2.46	2.39	2.44	3453600
2002-02-26	2.43	2.46	2.39	2.44	2761600
2002-02-27	2.42	2.42	2.38	2.39	4091200
2002-02-28	2.40	2.43	2.39	2.39	2751200
2002-03-01	2.38	2.44	2.37	2.42	1913600
2002-03-04	2.43	2.48	2.43	2.46	3180800
2002-03-05	2.45	2.46	2.40	2.41	3444800
2002-03-06	2.41	2.43	2.40	2.42	1316800
2002-03-07	2.42	2.58	2.42	2.55	2700800
2002-03-08	2.54	2.63	2.54	2.61	1600800
2002-03-11	2.60	2.68	2.59	2.65	5462400
2002-03-12	2.63	2.74	2.63	2.65	5819200
2002-03-13	2.65	2.69	2.58	2.63	5063200
2002-03-14	2.63	2.65	2.61	2.63	1696800
2002-03-15	2.63	2.64	2.49	2.54	1708000
2002-03-18	2.55	2.55	2.38	2.41	2207200
2002-03-19	2.43	2.44	2.33	2.34	3229600
2002-03-20	2.32	2.32	2.13	2.25	9236000
2002-03-21	2.25	2.41	2.25	2.34	4427200
2002-03-22	2.34	2.45	2.31	2.41	2494400
2002-03-25	2.44	2.48	2.40	2.47	7571200
2002-03-26	2.50	2.51	2.47	2.50	1816800
2002-03-27	2.50	2.63	2.49	2.58	1369600
2002-03-28	2.56	2.58	2.51	2.53	1714400
2002-04-01	2.51	2.51	2.38	2.38	1880000
2002-04-02	2.38	2.38	2.29	2.33	2098400
2002-04-03	2.33	2.35	2.31	2.33	567200
2002-04-04	2.32	2.38	2.32	2.37	763200
2002-04-05	2.37	2.43	2.31	2.31	837600
2002-04-08	2.33	2.33	2.22	2.29	1558400
2002-04-09	2.28	2.40	2.28	2.37	3562400
2002-04-10	2.36	2.38	2.34	2.37	1302400
2002-04-11	2.36	2.36	2.31	2.31	1444000
2002-04-12	2.33	2.33	2.26	2.28	1236000
2002-04-15	2.28	2.32	2.27	2.32	1559200
2002-04-16	2.34	2.40	2.34	2.38	1225600
2002-04-17	2.41	2.53	2.41	2.48	3348800
2002-04-18	2.48	2.52	2.47	2.48	984800
2002-04-19	2.48	2.54	2.48	2.53	646400
2002-04-22	2.52	2.52	2.48	2.50	772800
2002-04-23	2.49	2.53	2.44	2.44	824800
2002-04-24	2.44	2.45	2.43	2.43	1064800
2002-04-25	2.43	2.43	2.40	2.43	1727200
2002-04-26	2.41	2.45	2.41	2.41	1653600
2002-04-29	2.39	2.39	2.35	2.36	2562400
2002-04-30	2.34	2.41	2.34	2.38	6894400
2002-05-01	2.41	2.56	2.41	2.56	1672000
2002-05-02	2.55	2.62	2.55	2.60	3316000
2002-05-03	2.60	2.60	2.57	2.60	463200
2002-05-06	2.60	2.82	2.60	2.72	2146400
2002-05-07	2.71	2.75	2.68	2.69	452800
2002-05-08	2.71	2.81	2.71	2.80	658400
2002-05-09	2.81	2.90	2.81	2.86	847200
2002-05-10	2.88	2.93	2.75	2.76	696000
2002-05-13	2.76	2.76	2.61	2.69	1929600
2002-05-14	2.75	2.80	2.60	2.60	3958400
2002-05-15	2.59	2.63	2.48	2.48	5829600
2002-05-16	2.48	2.59	2.48	2.58	5286400
2002-05-17	2.59	2.69	2.59	2.65	4351200
2002-05-20	2.65	2.69	2.64	2.67	2336000
2002-05-21	2.83	2.83	2.56	2.56	3872000
2002-05-22	2.56	2.69	2.54	2.66	1847200
2002-05-23	2.66	2.84	2.66	2.80	2157600
2002-05-24	2.79	2.96	2.79	2.93	2212000
2002-05-28	2.94	3.04	2.91	3.03	2082400
2002-05-29	3.03	3.03	2.94	2.95	4728000
2002-05-30	2.95	2.95	2.89	2.91	3941600
2002-05-31	2.91	3.04	2.91	3.02	2708000
2002-06-03	3.02	3.02	2.89	2.91	1817600
2002-06-04	2.90	2.99	2.86	2.93	1933600
2002-06-05	2.94	2.96	2.89	2.91	1752000
2002-06-06	2.91	2.96	2.90	2.91	1403200
2002-06-07	2.88	2.91	2.82	2.87	1752000
2002-06-10	2.87	2.91	2.79	2.81	854400
2002-06-11	2.83	2.84	2.82	2.84	323200
2002-06-12	2.81	2.82	2.73	2.80	532000
2002-06-13	2.80	2.89	2.76	2.87	1297600
2002-06-14	2.87	2.87	2.67	2.81	718400
2002-06-17	2.83	2.93	2.83	2.88	936800
2002-06-18	2.88	2.89	2.79	2.82	260000
2002-06-19	2.81	2.89	2.81	2.88	905600
2002-06-20	2.86	2.86	2.72	2.74	509600
2002-06-21	2.72	2.72	2.61	2.63	1016000
2002-06-24	2.63	2.63	2.49	2.57	1092800
2002-06-25	2.57	2.60	2.50	2.50	829600
2002-06-26	2.47	2.47	2.30	2.37	2882400
2002-06-27	2.39	2.50	2.36	2.50	1632000
2002-06-28	2.49	2.67	2.48	2.62	3480000
2002-07-01	2.61	2.62	2.46	2.47	1088000
2002-07-02	2.47	2.47	2.23	2.35	1637600
2002-07-03	2.34	2.39	2.16	2.31	2226400
2002-07-05	2.33	2.43	2.33	2.38	455200
2002-07-08	2.39	2.54	2.37	2.48	1433600
2002-07-09	2.46	2.55	2.41	2.44	2162400
2002-07-10	2.44	2.51	2.37	2.40	2144000
2002-07-11	2.38	2.39	2.22	2.30	2443200
2002-07-12	2.30	2.30	2.20	2.21	1052800
2002-07-15	2.21	2.21	1.98	2.09	1300000
2002-07-16	2.06	2.11	2.01	2.02	1246400
2002-07-17	2.03	2.08	1.79	2.01	6398400
2002-07-18	2.01	2.05	2.00	2.01	1261600
2002-07-19	1.99	2.00	1.96	1.97	1353600
2002-07-22	1.97	2.06	1.95	1.98	999200
2002-07-23	1.99	2.05	1.91	2.00	2536000
2002-07-24	1.98	2.20	1.87	2.20	1784800
2002-07-25	2.20	2.20	2.08	2.12	560800
2002-07-26	2.12	2.21	2.12	2.19	668800
2002-07-29	2.20	2.29	2.20	2.29	936000
2002-07-30	2.29	2.30	2.21	2.24	716800
2002-07-31	2.22	2.22	2.15	2.19	777600
2002-08-01	2.18	2.18	2.03	2.09	1011200
2002-08-02	2.07	2.07	1.86	1.89	1099200
2002-08-05	1.89	1.96	1.89	1.92	702400
2002-08-06	1.94	1.99	1.94	1.97	1688800
2002-08-07	1.98	2.00	1.93	1.99	1560800
2002-08-08	1.98	1.98	1.73	1.86	4937600
2002-08-09	1.86	1.95	1.86	1.91	946400
2002-08-12	1.91	2.03	1.90	2.03	926400
2002-08-13	2.06	2.15	2.03	2.04	1760800
2002-08-14	2.04	2.23	2.04	2.16	3224800
2002-08-15	2.25	2.34	2.25	2.26	3407200
2002-08-16	2.26	2.48	2.26	2.37	1723200
2002-08-19	2.37	2.55	2.34	2.49	1722400
2002-08-20	2.59	2.69	2.53	2.62	5432800
2002-08-21	2.62	2.69	2.57	2.68	1994400
2002-08-22	2.65	2.69	2.55	2.56	3035200
2002-08-23	2.56	2.56	2.47	2.47	1333600
2002-08-26	2.47	2.59	2.47	2.58	2069600
2002-08-27	2.59	2.63	2.56	2.58	1864800
2002-08-28	2.57	2.66	2.55	2.61	2461600
2002-08-29	2.60	2.68	2.56	2.68	1388000
2002-08-30	2.70	2.75	2.60	2.60	778400
2002-09-03	2.60	2.60	2.44	2.50	1085600
2002-09-04	2.53	2.57	2.33	2.33	2308800
2002-09-05	2.31	2.44	2.30	2.40	1292800
2002-09-06	2.41	2.48	2.41	2.45	1339200
2002-09-09	2.46	2.51	2.33	2.51	1700000
2002-09-10	2.52	2.56	2.48	2.55	1416800
2002-09-11	2.58	2.61	2.58	2.60	599200
2002-09-12	2.63	2.64	2.55	2.55	1172000
2002-09-13	2.53	2.53	2.45	2.45	288000
2002-09-16	2.45	2.53	2.45	2.53	484800
2002-09-17	2.56	2.61	2.48	2.55	388800
2002-09-18	2.54	2.55	2.48	2.51	408000
2002-09-19	2.53	2.59	2.50	2.54	3078400
2002-09-20	2.61	2.61	2.48	2.51	737600
2002-09-23	2.51	2.51	2.49	2.49	1595200
2002-09-24	2.48	2.48	2.33	2.43	1099200
2002-09-25	2.43	2.47	2.43	2.46	840000
2002-09-26	2.48	2.58	2.47	2.58	1353600
2002-09-27	2.58	2.77	2.58	2.66	2938400
2002-09-30	2.66	2.68	2.43	2.56	2290400
2002-10-01	2.56	2.56	2.38	2.50	3411200
2002-10-02	2.48	2.50	2.41	2.48	1560000
2002-10-03	2.49	2.49	2.39	2.39	1212000
2002-10-04	2.41	2.46	2.31	2.41	2060800
2002-10-07	2.39	2.40	2.33	2.33	1420800
2002-10-08	2.35	2.41	2.35	2.36	1255200
2002-10-09	2.35	2.36	2.18	2.18	1482400
2002-10-10	2.19	2.34	2.16	2.29	2052800
2002-10-11	2.30	2.34	2.30	2.32	1828000
2002-10-14	2.31	2.36	2.29	2.34	673600
2002-10-15	2.44	2.48	2.40	2.45	1840800
2002-10-16	2.44	2.46	2.40	2.44	1138400
2002-10-17	2.46	2.58	2.44	2.47	1288800
2002-10-18	2.47	2.61	2.47	2.54	1427200
2002-10-21	2.55	2.62	2.51	2.61	1616800
2002-10-22	2.28	2.48	2.28	2.40	7187200
2002-10-23	2.39	2.51	2.39	2.49	1184800
2002-10-24	2.51	2.56	2.51	2.55	1300800
2002-10-25	2.54	2.63	2.53	2.54	2435200
2002-10-28	2.56	2.56	2.32	2.32	4722400
2002-10-29	2.32	2.32	2.23	2.25	4871200
2002-10-30	2.29	2.32	2.25	2.25	4926400
2002-10-31	2.27	2.27	2.23	2.24	1644000
2002-11-01	2.24	2.24	2.15	2.20	2742400
2002-11-04	2.24	2.29	2.24	2.26	1336800
2002-11-05	2.26	2.34	2.24	2.34	2224800
2002-11-06	2.35	2.37	2.31	2.33	910400
2002-11-07	2.31	2.35	2.28	2.31	834400
2002-11-08	2.31	2.31	2.13	2.13	2266400
2002-11-11	2.14	2.19	2.11	2.18	1081600
2002-11-12	2.18	2.38	2.18	2.30	2532000
2002-11-13	2.30	2.40	2.25	2.38	3766400
2002-11-14	2.39	2.44	2.34	2.38	1755200
2002-11-15	2.39	2.55	2.39	2.52	2507200
2002-11-18	2.61	2.62	2.48	2.53	4120000
2002-11-19	2.38	2.39	2.20	2.39	9400000
2002-11-20	2.39	2.44	2.32	2.41	2154400
2002-11-21	2.43	2.46	2.34	2.43	2915200
2002-11-22	2.43	2.43	2.29	2.31	3816800
2002-11-25	2.34	2.37	2.31	2.32	1702400
2002-11-26	2.32	2.35	2.26	2.31	1782400
2002-11-27	2.33	2.36	2.31	2.33	1418400
2002-11-29	2.39	2.39	2.33	2.33	461600
2002-12-02	2.38	2.47	2.34	2.36	3728000
2002-12-03	2.34	2.42	2.28	2.38	1670400
2002-12-04	2.37	2.41	2.35	2.35	1547200
2002-12-05	2.36	2.47	2.35	2.41	2463200
2002-12-06	2.39	2.41	2.34	2.40	1127200
2002-12-09	2.33	2.34	2.24	2.27	1407200
2002-12-10	2.29	2.33	2.26	2.27	2289600
2002-12-11	2.28	2.30	2.14	2.15	2988800
2002-12-12	2.15	2.26	2.14	2.26	1598400
2002-12-13	2.21	2.21	1.98	1.98	5163200
2002-12-16	2.00	2.04	1.99	2.00	3011200
2002-12-17	2.03	2.03	1.82	1.86	6561600
2002-12-18	1.69	1.71	1.59	1.67	15253600
2002-12-19	1.24	1.31	1.13	1.17	38963200
2002-12-20	1.19	1.21	1.14	1.18	23508800
2002-12-23	1.18	1.20	1.16	1.18	10243200
2002-12-24	1.14	1.15	1.12	1.14	4208000
2002-12-26	1.16	1.18	1.15	1.15	2602400
2002-12-27	1.15	1.17	1.14	1.17	4116000
2002-12-30	1.16	1.22	1.15	1.22	2522400
2002-12-31	1.22	1.23	1.16	1.23	2881600
2003-01-02	1.23	1.24	1.20	1.22	2815200
2003-01-03	1.22	1.25	1.21	1.23	1894400
2003-01-06	1.29	1.29	1.22	1.24	2815200
2003-01-07	1.28	1.29	1.25	1.26	3504000
2003-01-08	1.34	1.34	1.25	1.27	3288800
2003-01-09	1.31	1.36	1.31	1.33	10240800
2003-01-10	1.33	1.33	1.28	1.30	2906400
2003-01-13	1.33	1.34	1.30	1.32	1628800
2003-01-14	1.32	1.32	1.23	1.24	5394400
2003-01-15	1.24	1.24	1.09	1.19	9749600
2003-01-16	1.21	1.22	1.18	1.19	2660000
2003-01-17	1.18	1.21	1.16	1.19	2741600
2003-01-21	1.18	1.21	1.14	1.21	3869600
2003-01-22	1.19	1.24	1.17	1.24	2268800
2003-01-23	1.24	1.24	1.17	1.22	2531200
2003-01-24	1.19	1.20	1.13	1.18	5676000
2003-01-27	1.17	1.18	1.13	1.13	3596800
2003-01-28	1.14	1.16	1.11	1.12	5787200
2003-01-29	1.12	1.14	1.10	1.13	3560800
2003-01-30	1.14	1.15	1.06	1.11	3940800
2003-01-31	1.11	1.12	1.06	1.06	2208000
2003-02-03	1.08	1.10	1.03	1.03	2149600
2003-02-04	1.03	1.08	1.02	1.06	2489600
2003-02-05	1.06	1.08	1.02	1.03	3685600
2003-02-06	1.03	1.05	0.98	1.00	3609600
2003-02-07	1.01	1.02	0.99	0.99	2403200
2003-02-10	0.98	1.00	0.96	0.97	3335200
2003-02-11	0.98	1.00	0.94	0.95	5256000
2003-02-12	0.96	1.02	0.96	1.00	2116000
2003-02-13	1.01	1.02	0.97	0.99	3216800
2003-02-14	0.99	1.03	0.99	1.03	1928800
2003-02-18	1.13	1.28	1.12	1.28	14183200
2003-02-19	1.28	1.32	1.25	1.30	4581600
2003-02-20	1.30	1.31	1.27	1.27	2695200
2003-02-21	1.29	1.33	1.28	1.33	4217600
2003-02-24	1.31	1.34	1.26	1.29	2048800
2003-02-25	1.25	1.30	1.23	1.29	2479200
2003-02-26	1.28	1.31	1.27	1.27	901600
2003-02-27	1.25	1.35	1.24	1.28	3037600
2003-02-28	1.29	1.32	1.28	1.31	2528800
2003-03-03	1.32	1.36	1.32	1.35	1984000
2003-03-04	1.35	1.35	1.29	1.30	1655200
2003-03-05	1.30	1.32	1.28	1.31	3040800
2003-03-06	1.31	1.37	1.29	1.35	1593600
2003-03-07	1.35	1.38	1.33	1.37	2727200
2003-03-10	1.37	1.37	1.33	1.33	1478400
2003-03-11	1.34	1.36	1.33	1.34	871200
2003-03-12	1.34	1.40	1.33	1.38	2159200
2003-03-13	1.40	1.48	1.39	1.44	5355200
2003-03-14	1.50	1.54	1.50	1.51	7757600
2003-03-17	1.50	1.54	1.49	1.52	2560000
2003-03-18	1.54	1.56	1.51	1.51	1610400
2003-03-19	1.52	1.55	1.50	1.52	2491200
2003-03-20	1.41	1.48	1.38	1.48	5579200
2003-03-21	1.48	1.54	1.48	1.52	2633600
2003-03-24	1.50	1.50	1.46	1.47	1311200
2003-03-25	1.47	1.50	1.45	1.49	2338400
2003-03-26	1.48	1.51	1.47	1.50	3872000
2003-03-27	1.49	1.52	1.47	1.50	1572800
2003-03-28	1.50	1.54	1.46	1.51	1539200
2003-03-31	1.50	1.53	1.46	1.50	2738400
2003-04-01	1.50	1.52	1.48	1.50	1600800
2003-04-02	1.52	1.55	1.52	1.52	2104800
2003-04-03	1.52	1.54	1.50	1.50	1254400
2003-04-04	1.52	1.61	1.50	1.61	2118400
2003-04-07	1.62	1.67	1.61	1.62	5702400
2003-04-08	1.62	1.66	1.58	1.60	2711200
2003-04-09	1.59	1.62	1.56	1.57	1153600
2003-04-10	1.55	1.58	1.50	1.54	852000
2003-04-11	1.59	1.61	1.55	1.55	1669600
2003-04-14	1.58	1.60	1.55	1.59	874400
2003-04-15	1.58	1.59	1.57	1.57	707200
2003-04-16	1.57	1.61	1.57	1.58	2460800
2003-04-17	1.57	1.59	1.55	1.55	1225600
2003-04-21	1.55	1.58	1.55	1.58	614400
2003-04-22	1.58	1.63	1.54	1.59	1528000
2003-04-23	1.60	1.64	1.59	1.63	742400
2003-04-24	1.61	1.62	1.51	1.55	2826400
2003-04-25	1.57	1.57	1.51	1.51	979200
2003-04-28	1.52	1.56	1.52	1.54	1275200
2003-04-29	1.56	1.60	1.56	1.59	1404000
2003-04-30	1.52	1.53	1.48	1.49	4572800
2003-05-01	1.49	1.50	1.39	1.43	6383200
2003-05-02	1.48	1.49	1.41	1.41	3861600
2003-05-05	1.41	1.50	1.41	1.50	5194400
2003-05-06	1.50	1.55	1.47	1.47	2504800
2003-05-07	1.51	1.66	1.51	1.66	7851200
2003-05-08	1.65	1.65	1.61	1.63	3544800
2003-05-09	1.63	1.67	1.63	1.66	2789600
2003-05-12	1.65	1.74	1.63	1.71	2990400
2003-05-13	1.63	1.67	1.62	1.63	5832000
2003-05-14	1.65	1.71	1.65	1.67	3248000
2003-05-15	1.68	1.69	1.62	1.62	2109600
2003-05-16	1.61	1.64	1.60	1.63	3456800
2003-05-19	1.61	1.62	1.54	1.55	1703200
2003-05-20	1.56	1.59	1.47	1.51	5705600
2003-05-21	1.51	1.56	1.50	1.54	3861600
2003-05-22	1.56	1.56	1.42	1.44	12603200
2003-05-23	1.45	1.49	1.44	1.47	3620000
2003-05-27	1.47	1.52	1.47	1.51	6578400
2003-05-28	1.58	1.59	1.53	1.56	5043200
2003-05-29	1.58	1.59	1.55	1.56	3565600
2003-05-30	1.58	1.64	1.57	1.57	5804800
2003-06-02	1.57	1.63	1.57	1.58	6280000
2003-06-03	1.60	1.60	1.56	1.58	3224800
2003-06-04	1.59	1.60	1.56	1.58	2476000
2003-06-05	1.58	1.61	1.57	1.61	2214400
2003-06-06	1.61	1.65	1.60	1.61	2603200
2003-06-09	1.61	1.62	1.58	1.59	1652800
2003-06-10	1.59	1.61	1.58	1.59	1913600
2003-06-11	1.60	1.61	1.59	1.59	985600
2003-06-12	1.61	1.63	1.59	1.59	2263200
2003-06-13	1.58	1.62	1.58	1.59	856800
2003-06-16	1.60	1.66	1.60	1.65	3298400
2003-06-17	1.66	1.78	1.66	1.74	7159200
2003-06-18	1.73	1.75	1.71	1.73	1871200
2003-06-19	1.73	1.75	1.68	1.69	2144800
2003-06-20	1.69	1.72	1.68	1.70	643200
2003-06-23	1.70	1.70	1.64	1.64	2215200
2003-06-24	1.64	1.68	1.64	1.67	2541600
2003-06-25	1.69	1.69	1.65	1.65	876000
2003-06-26	1.64	1.64	1.59	1.62	3217600
2003-06-27	1.62	1.63	1.57	1.57	4385600
2003-06-30	1.57	1.62	1.57	1.62	7811200
2003-07-01	1.63	1.65	1.59	1.65	2725600
2003-07-02	1.65	1.73	1.64	1.70	3976000
2003-07-03	1.69	1.69	1.66	1.66	698400
2003-07-07	1.68	1.73	1.68	1.72	2100800
2003-07-08	1.73	1.84	1.72	1.82	7599200
2003-07-09	1.83	1.86	1.80	1.86	2591200
2003-07-10	1.84	1.85	1.79	1.79	2032800
2003-07-11	1.78	1.80	1.74	1.76	3182400
2003-07-14	1.79	1.83	1.79	1.80	2216800
2003-07-15	1.81	1.82	1.74	1.77	1241600
2003-07-16	1.77	1.77	1.70	1.70	1678400
2003-07-17	1.66	1.69	1.62	1.69	6809600
2003-07-18	1.69	1.74	1.66	1.69	1889600
2003-07-21	1.69	1.69	1.65	1.65	1136800
2003-07-22	1.66	1.72	1.66	1.72	780800
2003-07-23	1.70	1.70	1.66	1.66	1536800
2003-07-24	1.67	1.71	1.67	1.68	3165600
2003-07-25	1.69	1.71	1.66	1.69	4858400
2003-07-28	1.68	1.77	1.68	1.76	1265600
2003-07-29	1.77	1.83	1.73	1.78	1875200
2003-07-30	1.77	1.78	1.74	1.77	1607200
2003-07-31	1.77	1.77	1.69	1.70	1833600
2003-08-01	1.70	1.70	1.66	1.69	1719200
2003-08-04	1.69	1.72	1.64	1.72	1385600
2003-08-05	1.71	1.71	1.67	1.68	1742400
2003-08-06	1.66	1.66	1.60	1.64	3007200
2003-08-07	1.64	1.66	1.61	1.64	1733600
2003-08-08	1.65	1.66	1.59	1.59	3044800
2003-08-11	1.59	1.62	1.57	1.58	1729600
2003-08-12	1.58	1.62	1.58	1.59	1381600
2003-08-13	1.61	1.61	1.60	1.61	1910400
2003-08-14	1.62	1.65	1.60	1.64	3041600
2003-08-15	1.64	1.65	1.63	1.65	880000
2003-08-18	1.65	1.68	1.61	1.63	5063200
2003-08-19	1.69	1.80	1.69	1.79	9913600
2003-08-20	1.77	1.87	1.75	1.85	5542400
2003-08-21	1.84	1.98	1.83	1.96	7432800
2003-08-22	2.01	2.05	2.00	2.04	4632000
2003-08-25	2.05	2.08	2.05	2.06	3606400
2003-08-26	2.03	2.05	1.97	1.99	4282400
2003-08-27	1.98	2.07	1.98	2.05	1772800
2003-08-28	2.06	2.09	2.04	2.06	2484000
2003-08-29	2.07	2.12	2.07	2.08	1029600
2003-09-02	2.09	2.17	2.09	2.16	2410400
2003-09-03	2.18	2.23	2.18	2.22	3322400
2003-09-04	2.20	2.28	2.19	2.25	3259200
2003-09-05	2.24	2.26	2.22	2.25	3857600
2003-09-08	2.25	2.26	2.16	2.23	3529600
2003-09-09	2.23	2.26	2.20	2.21	2056800
2003-09-10	2.19	2.20	2.14	2.16	4885600
2003-09-11	2.16	2.18	2.10	2.12	2279200
2003-09-12	2.12	2.12	1.96	2.10	8944000
2003-09-15	2.10	2.17	2.10	2.15	4904000
2003-09-16	2.16	2.16	2.10	2.11	2780000
2003-09-17	2.13	2.19	2.11	2.16	1543200
2003-09-18	2.14	2.18	2.13	2.14	1971200
2003-09-19	2.14	2.17	2.14	2.14	2948000
2003-09-22	2.13	2.13	2.09	2.10	1579200
2003-09-23	2.10	2.15	2.08	2.14	2878400
2003-09-24	2.13	2.15	2.04	2.05	1897600
2003-09-25	2.05	2.10	2.00	2.00	2580000
2003-09-26	2.01	2.05	1.99	2.03	2954400
2003-09-29	2.03	2.04	1.96	2.04	1711200
2003-09-30	2.05	2.06	1.97	1.99	1328800
2003-10-01	1.99	2.08	1.99	2.03	2031200
2003-10-02	2.03	2.08	2.03	2.07	1287200
2003-10-03	2.09	2.12	2.06	2.09	1417600
2003-10-06	2.10	2.16	2.06	2.16	862400
2003-10-07	2.13	2.17	2.11	2.16	1112000
2003-10-08	2.16	2.19	2.13	2.14	1096000
2003-10-09	2.15	2.21	2.15	2.19	1604800
2003-10-10	2.19	2.20	2.14	2.18	1479200
2003-10-13	2.18	2.33	2.16	2.30	4789600
2003-10-14	2.29	2.36	2.28	2.36	2483200
2003-10-15	2.38	2.38	2.35	2.37	3519200
2003-10-16	2.36	2.36	2.31	2.34	2020000
2003-10-17	2.31	2.34	2.28	2.28	1344000
2003-10-20	2.28	2.31	2.24	2.26	2658400
2003-10-21	2.26	2.27	2.24	2.25	3004000
2003-10-22	2.25	2.25	2.18	2.19	3074400
2003-10-23	2.15	2.20	2.12	2.13	3544000
2003-10-24	2.11	2.11	1.96	2.01	5844000
2003-10-27	2.02	2.10	2.02	2.09	1797600
2003-10-28	2.11	2.22	2.11	2.17	2028000
2003-10-29	2.16	2.16	2.10	2.13	999200
2003-10-30	2.16	2.19	2.13	2.13	1977600
2003-10-31	2.13	2.16	2.09	2.10	2096800
2003-11-03	2.01	2.15	1.93	1.95	8729600
2003-11-04	2.00	2.01	1.98	1.98	5112800
2003-11-05	2.00	2.11	2.00	2.09	4628800
2003-11-06	2.09	2.20	2.05	2.11	6298400
2003-11-07	2.12	2.15	2.10	2.10	1880000
2003-11-10	2.10	2.10	2.06	2.08	2553600
2003-11-11	2.07	2.11	2.07	2.11	3220000
2003-11-12	2.11	2.16	2.11	2.16	2810400
2003-11-13	2.15	2.15	2.08	2.09	2245600
2003-11-14	2.09	2.09	2.00	2.02	1969600
2003-11-17	2.02	2.03	1.97	2.00	2148800
2003-11-18	2.00	2.05	1.88	1.89	5380000
2003-11-19	1.93	1.97	1.89	1.93	2281600
2003-11-20	1.96	2.08	1.96	2.03	6318400
2003-11-21	2.05	2.07	2.01	2.02	1628800
2003-11-24	2.04	2.08	2.03	2.06	1812000
2003-11-25	2.07	2.08	2.01	2.02	2044800
2003-11-26	2.02	2.07	2.01	2.02	1508000
2003-11-28	2.03	2.04	2.01	2.02	765600
2003-12-01	2.04	2.04	1.97	2.00	3568000
2003-12-02	1.99	1.99	1.89	1.91	4720800
2003-12-03	1.93	1.94	1.91	1.91	3321600
2003-12-04	1.91	1.91	1.77	1.86	4660800
2003-12-05	1.85	1.86	1.82	1.84	2948000
2003-12-08	1.83	1.84	1.81	1.83	1979200
2003-12-09	1.84	1.86	1.79	1.79	1828000
2003-12-10	1.79	1.82	1.79	1.81	2492000
2003-12-11	1.81	1.92	1.81	1.91	3736800
2003-12-12	1.90	1.93	1.88	1.89	1320800
2003-12-15	1.92	1.93	1.80	1.80	2688800
2003-12-16	1.81	1.87	1.80	1.87	2509600
2003-12-17	1.86	1.86	1.82	1.84	2261600
2003-12-18	1.85	1.92	1.84	1.89	2147200
2003-12-19	1.90	1.95	1.90	1.92	2088000
2003-12-22	1.90	1.91	1.88	1.88	1568800
2003-12-23	1.89	1.97	1.89	1.97	1188000
2003-12-24	1.95	1.95	1.87	1.87	893600
2003-12-26	1.89	1.90	1.88	1.88	596000
2003-12-29	1.90	1.93	1.86	1.93	1125600
2003-12-30	1.92	1.95	1.92	1.94	1088800
2003-12-31	1.95	1.96	1.91	1.93	1160800
2004-01-02	1.98	1.98	1.88	1.89	1301600
2004-01-05	1.91	2.01	1.90	2.01	3140800
2004-01-06	2.12	2.30	2.12	2.25	10285600
2004-01-07	2.23	2.25	2.13	2.13	3737600
2004-01-08	2.24	2.36	2.20	2.32	5824800
2004-01-09	2.27	2.32	2.24	2.25	3762400
2004-01-12	2.25	2.26	2.22	2.25	3532000
2004-01-13	2.25	2.25	2.18	2.23	1687200
2004-01-14	2.23	2.23	2.19	2.20	1610400
2004-01-15	2.21	2.21	2.14	2.18	2018400
2004-01-16	2.21	2.21	2.17	2.19	2268000
2004-01-20	2.18	2.24	2.17	2.18	2199200
2004-01-21	2.19	2.20	2.15	2.18	2417600
2004-01-22	2.19	2.20	2.13	2.15	2157600
2004-01-23	2.16	2.16	2.10	2.12	1616800
2004-01-26	2.13	2.15	2.08	2.14	2102400
2004-01-27	2.16	2.18	2.12	2.13	1401600
2004-01-28	2.13	2.13	2.04	2.07	1510400
2004-01-29	2.06	2.12	1.99	2.06	2201600
2004-01-30	2.05	2.10	2.04	2.08	1152000
2004-02-02	2.13	2.13	2.04	2.04	2384000
2004-02-03	2.05	2.08	2.03	2.04	1553600
2004-02-04	2.03	2.05	2.01	2.04	2297600
2004-02-05	2.04	2.10	2.04	2.06	1414400
2004-02-06	2.09	2.18	2.08	2.18	2170400
2004-02-09	2.17	2.17	2.09	2.10	2311200
2004-02-10	2.11	2.15	2.10	2.15	1301600
2004-02-11	2.16	2.22	2.14	2.19	1499200
2004-02-12	2.19	2.20	2.18	2.19	1062400
2004-02-13	2.20	2.20	2.14	2.15	1412800
2004-02-17	2.15	2.29	2.15	2.29	2278400
2004-02-18	2.30	2.33	2.21	2.26	2777600
2004-02-19	2.31	2.31	2.25	2.26	2091200
2004-02-20	2.25	2.26	2.21	2.25	1675200
2004-02-23	2.25	2.25	2.21	2.23	2349600
2004-02-24	2.28	2.36	2.24	2.33	5475200
2004-02-25	2.33	2.37	2.31	2.33	1902400
2004-02-26	2.25	2.32	2.23	2.31	2088000
2004-02-27	2.32	2.34	2.30	2.33	1702400
2004-03-01	2.33	2.34	2.30	2.32	974400
2004-03-02	2.32	2.34	2.25	2.27	2381600
2004-03-03	2.28	2.32	2.23	2.29	1089600
2004-03-04	2.29	2.29	2.24	2.25	1819200
2004-03-05	2.23	2.28	2.21	2.26	823200
2004-03-08	2.26	2.27	2.22	2.23	893600
2004-03-09	2.25	2.25	2.20	2.22	1060800
2004-03-10	2.22	2.26	2.13	2.13	2227200
2004-03-11	2.14	2.16	2.11	2.11	1601600
2004-03-12	2.13	2.24	2.12	2.24	1474400
2004-03-15	2.23	2.23	2.16	2.20	1458400
2004-03-16	2.20	2.21	2.10	2.15	1356800
2004-03-17	2.15	2.18	2.06	2.11	3562400
2004-03-18	2.11	2.11	2.08	2.09	1796800
2004-03-19	2.10	2.14	2.09	2.13	2048800
2004-03-22	2.14	2.14	2.06	2.06	1509600
2004-03-23	2.10	2.13	2.08	2.13	1937600
2004-03-24	2.13	2.16	2.11	2.12	2676000
2004-03-25	2.15	2.18	2.14	2.16	1376000
2004-03-26	2.16	2.19	2.16	2.19	2542400
2004-03-29	2.25	2.30	2.24	2.27	2706400
2004-03-30	2.26	2.27	2.22	2.25	1578400
2004-03-31	2.26	2.27	2.24	2.25	1370400
2004-04-01	2.25	2.28	2.23	2.24	1200000
2004-04-02	2.27	2.31	2.26	2.30	1431200
2004-04-05	2.30	2.32	2.28	2.31	1612800
2004-04-06	2.29	2.31	2.28	2.30	1045600
2004-04-07	2.29	2.30	2.27	2.29	870400
2004-04-08	2.33	2.34	2.30	2.30	1216000
2004-04-12	2.30	2.33	2.29	2.31	578400
2004-04-13	2.31	2.33	2.23	2.24	1197600
2004-04-14	2.22	2.29	2.18	2.24	1248000
2004-04-15	2.26	2.29	2.25	2.29	863200
2004-04-16	2.27	2.31	2.25	2.28	993600
2004-04-19	2.28	2.29	2.25	2.28	567200
2004-04-20	2.30	2.30	2.25	2.25	713600
2004-04-21	2.26	2.33	2.25	2.31	1426400
2004-04-22	2.31	2.34	2.30	2.32	1044000
2004-04-23	2.32	2.32	2.26	2.27	1183200
2004-04-26	2.29	2.29	2.26	2.27	544800
2004-04-27	2.28	2.31	2.28	2.29	961600
2004-04-28	2.27	2.28	2.25	2.25	1119200
2004-04-29	2.26	2.26	2.20	2.22	880000
2004-04-30	2.23	2.23	2.17	2.20	2173600
2004-05-03	2.20	2.27	2.19	2.22	1444000
2004-05-04	2.22	2.31	2.22	2.27	1389600
2004-05-05	2.27	2.29	2.25	2.26	812800
2004-05-06	2.25	2.27	2.22	2.26	1055200
2004-05-07	2.24	2.26	2.20	2.20	1816000
2004-05-10	2.19	2.23	2.14	2.15	1288800
2004-05-11	2.18	2.21	2.17	2.19	2290400
2004-05-12	2.19	2.20	2.10	2.17	1540800
2004-05-13	2.17	2.22	2.13	2.16	1621600
2004-05-14	2.16	2.17	2.13	2.13	1024000
2004-05-17	2.12	2.13	2.06	2.07	1733600
2004-05-18	2.03	2.03	1.91	1.97	5284800
2004-05-19	2.02	2.06	1.92	1.94	3824800
2004-05-20	1.96	2.00	1.89	1.92	3968000
2004-05-21	1.93	1.94	1.92	1.93	2605600
2004-05-24	1.94	2.00	1.91	1.92	1155200
2004-05-25	1.92	1.94	1.91	1.93	3429600
2004-05-26	1.93	1.98	1.92	1.96	3244000
2004-05-27	1.96	1.99	1.95	1.97	1440800
2004-05-28	1.97	1.98	1.95	1.95	1972000
2004-06-01	1.95	1.98	1.94	1.94	2676800
2004-06-02	1.94	1.96	1.94	1.95	3504800
2004-06-03	1.95	1.95	1.90	1.91	5264800
2004-06-04	1.93	1.96	1.92	1.95	3554400
2004-06-07	1.98	2.01	1.97	1.99	2432000
2004-06-08	1.99	2.01	1.98	1.99	1524000
2004-06-09	1.99	2.04	1.99	2.01	3109600
2004-06-10	2.01	2.01	1.96	1.98	2831200
2004-06-14	1.97	1.97	1.91	1.93	2829600
2004-06-15	1.94	1.97	1.91	1.93	3318400
2004-06-16	1.93	1.98	1.93	1.97	1603200
2004-06-17	1.96	1.96	1.92	1.94	1549600
2004-06-18	1.94	1.94	1.88	1.88	2098400
2004-06-21	1.88	1.91	1.88	1.88	3212800
2004-06-22	1.88	1.88	1.81	1.82	4074400
2004-06-23	1.83	1.86	1.81	1.86	4132000
2004-06-24	1.86	1.87	1.84	1.84	2618400
2004-06-25	1.85	1.89	1.82	1.89	4368000
2004-06-28	1.89	1.91	1.87	1.88	1071200
2004-06-29	1.89	1.89	1.86	1.86	951200
2004-06-30	1.88	1.92	1.87	1.90	2249600
2004-07-01	1.90	1.91	1.83	1.85	1580800
2004-07-02	1.86	1.88	1.85	1.86	1110400
2004-07-06	1.86	1.88	1.82	1.84	1435200
2004-07-07	1.84	1.88	1.82	1.82	2023200
2004-07-08	1.82	1.84	1.81	1.84	2152000
2004-07-09	1.83	1.85	1.80	1.85	1757600
2004-07-12	1.84	1.88	1.82	1.88	1244000
2004-07-13	1.88	1.92	1.88	1.89	3024800
2004-07-14	1.89	1.91	1.88	1.89	2243200
2004-07-15	1.89	1.91	1.88	1.89	2975200
2004-07-16	1.89	1.89	1.85	1.88	1953600
2004-07-19	1.88	1.89	1.85	1.85	1305600
2004-07-20	1.84	1.91	1.83	1.90	1123200
2004-07-21	1.92	1.99	1.90	1.94	3187200
2004-07-22	1.94	1.94	1.89	1.92	1840800
2004-07-23	1.91	1.91	1.81	1.82	2850400
2004-07-26	1.83	1.85	1.82	1.82	1063200
2004-07-27	1.83	1.91	1.83	1.91	1923200
2004-07-28	1.90	1.90	1.88	1.89	1484800
2004-07-29	1.90	1.93	1.89	1.92	948800
2004-07-30	1.92	1.94	1.91	1.93	649600
2004-08-02	1.92	1.96	1.91	1.96	728000
2004-08-03	1.95	1.97	1.91	1.91	2539200
2004-08-04	1.91	1.94	1.89	1.90	1422400
2004-08-05	1.89	1.90	1.86	1.87	1144000
2004-08-06	1.85	1.88	1.81	1.88	2006400
2004-08-09	1.88	1.91	1.85	1.86	1792800
2004-08-10	1.87	1.94	1.87	1.89	817600
2004-08-11	1.89	1.91	1.86	1.88	982400
2004-08-12	1.87	1.89	1.83	1.86	961600
2004-08-13	1.87	1.89	1.85	1.88	681600
2004-08-16	1.86	1.99	1.86	1.98	2464800
2004-08-17	1.98	2.03	1.96	2.01	5612000
2004-08-18	2.00	2.09	1.99	2.09	1912000
2004-08-19	2.08	2.15	2.06	2.14	3917600
2004-08-20	2.17	2.20	2.10	2.13	3558400
2004-08-23	2.13	2.14	2.08	2.09	923200
2004-08-24	2.10	2.15	2.10	2.12	1626400
2004-08-25	2.12	2.13	2.11	2.13	743200
2004-08-26	2.12	2.13	2.10	2.11	623200
2004-08-27	2.12	2.13	2.11	2.12	968000
2004-08-30	2.12	2.17	2.11	2.14	1219200
2004-08-31	2.14	2.15	2.09	2.10	1634400
2004-09-01	2.10	2.15	2.10	2.12	1335200
2004-09-02	2.12	2.17	2.12	2.16	988000
2004-09-03	2.16	2.16	2.10	2.16	797600
2004-09-07	2.16	2.18	2.13	2.17	762400
2004-09-08	2.17	2.19	2.13	2.13	520800
2004-09-09	2.14	2.17	2.13	2.16	684000
2004-09-10	2.15	2.18	2.14	2.16	618400
2004-09-13	2.16	2.20	2.16	2.17	1047200
2004-09-14	2.15	2.22	2.15	2.18	837600
2004-09-15	2.17	2.21	2.17	2.19	900800
2004-09-16	2.20	2.23	2.19	2.22	697600
2004-09-17	2.24	2.34	2.19	2.34	3007200
2004-09-20	2.29	2.31	2.24	2.26	1695200
2004-09-21	2.27	2.31	2.26	2.31	1024800
2004-09-22	2.31	2.32	2.23	2.28	1588800
2004-09-23	2.28	2.28	2.22	2.23	1520000
2004-09-24	2.24	2.29	2.22	2.28	1889600
2004-09-27	2.28	2.28	2.24	2.24	750400
2004-09-28	2.24	2.24	2.21	2.22	1472000
2004-09-29	2.21	2.27	2.21	2.27	1319200
2004-09-30	2.27	2.32	2.26	2.31	2827200
2004-10-01	2.32	2.37	2.31	2.37	2232000
2004-10-04	2.38	2.51	2.33	2.49	7313600
2004-10-05	2.48	2.56	2.48	2.53	2984800
2004-10-06	2.52	2.54	2.44	2.49	4059200
2004-10-07	2.43	2.43	2.28	2.37	7043200
2004-10-08	2.36	2.38	2.33	2.34	3828800
2004-10-11	2.35	2.41	2.34	2.39	2159200
2004-10-12	2.39	2.41	2.34	2.40	2926400
2004-10-13	2.41	2.43	2.35	2.36	1616000
2004-10-14	2.36	2.36	2.29	2.31	3718400
2004-10-15	2.31	2.43	2.31	2.39	3322400
2004-10-18	2.38	2.40	2.36	2.39	2380800
2004-10-19	2.39	2.43	2.36	2.37	1657600
2004-10-20	2.35	2.39	2.33	2.39	1814400
2004-10-21	2.40	2.45	2.38	2.44	1550400
2004-10-22	2.43	2.44	2.38	2.41	908800
2004-10-25	2.40	2.40	2.37	2.40	1267200
2004-10-26	2.39	2.44	2.39	2.43	2827200
2004-10-27	2.44	2.53	2.43	2.50	2916000
2004-10-28	2.50	2.53	2.48	2.49	1605600
2004-10-29	2.48	2.49	2.42	2.45	3236000
2004-11-01	2.45	2.48	2.45	2.48	948000
2004-11-02	2.48	2.53	2.47	2.51	2162400
2004-11-03	2.52	2.54	2.48	2.50	3718400
2004-11-04	2.49	2.56	2.46	2.54	2680800
2004-11-05	2.68	2.71	2.63	2.69	8309600
2004-11-08	2.85	2.89	2.78	2.86	7368800
2004-11-09	2.86	2.86	2.75	2.75	7088800
2004-11-10	2.75	2.75	2.67	2.68	5512800
2004-11-11	2.69	2.70	2.58	2.67	9748000
2004-11-12	2.70	2.94	2.70	2.94	16881600
2004-11-15	2.86	2.89	2.79	2.89	19627200
2004-11-16	2.89	2.90	2.76	2.79	9755200
2004-11-17	2.78	2.86	2.75	2.75	8394400
2004-11-18	2.74	2.74	2.69	2.74	6096000
2004-11-19	2.68	2.68	2.56	2.57	12897600
2004-11-22	2.56	2.58	2.46	2.47	10712800
2004-11-23	2.56	2.69	2.55	2.58	14652800
2004-11-24	2.61	2.69	2.60	2.69	7044800
2004-11-26	2.69	2.72	2.68	2.71	1196000
2004-11-29	2.75	2.75	2.67	2.67	3623200
2004-11-30	2.69	2.74	2.64	2.64	4353600
2004-12-01	2.65	2.66	2.62	2.64	4403200
2004-12-02	2.64	2.67	2.62	2.63	2610400
2004-12-03	2.61	2.63	2.59	2.63	4351200
2004-12-06	2.63	2.66	2.63	2.63	2752800
2004-12-07	2.63	2.65	2.62	2.64	2380800
2004-12-08	2.65	2.68	2.62	2.68	4167200
2004-12-09	2.67	2.69	2.56	2.68	5212800
2004-12-10	2.66	2.71	2.60	2.71	6703200
2004-12-13	2.72	2.73	2.66	2.69	2736800
2004-12-14	2.69	2.70	2.63	2.65	4604000
2004-12-15	2.67	2.67	2.63	2.66	3222400
2004-12-16	2.67	2.69	2.65	2.68	2415200
2004-12-17	2.68	2.68	2.61	2.64	1572000
2004-12-20	2.65	2.66	2.59	2.63	3081600
2004-12-21	2.63	2.65	2.60	2.65	2907200
2004-12-22	2.66	2.75	2.65	2.74	3844000
2004-12-23	2.74	2.75	2.67	2.68	2253600
2004-12-27	2.71	2.75	2.66	2.67	2680000
2004-12-28	2.67	2.79	2.66	2.78	3252800
2004-12-29	2.78	2.80	2.76	2.79	2148000
2004-12-30	2.82	2.83	2.79	2.81	1840000
2004-12-31	2.81	2.82	2.79	2.80	1420800
2005-01-03	2.87	2.87	2.66	2.69	4844800
2005-01-04	2.69	2.70	2.57	2.66	4378400
2005-01-05	2.64	2.68	2.63	2.66	3254400
2005-01-06	2.66	2.67	2.64	2.64	4820800
2005-01-07	2.49	2.49	2.34	2.44	29349600
2005-01-10	2.43	2.45	2.41	2.43	9423200
2005-01-11	2.43	2.43	2.39	2.39	3978400
2005-01-12	2.40	2.40	2.36	2.38	3815200
2005-01-13	2.38	2.39	2.37	2.37	4097600
2005-01-14	2.37	2.40	2.37	2.38	2755200
2005-01-18	2.38	2.42	2.37	2.42	3188000
2005-01-19	2.41	2.45	2.39	2.42	4810400
2005-01-20	2.41	2.43	2.40	2.40	2950400
2005-01-21	2.40	2.41	2.37	2.39	2614400
2005-01-24	2.39	2.39	2.32	2.34	2801600
2005-01-25	2.33	2.37	2.33	2.34	4086400
2005-01-26	2.34	2.40	2.34	2.39	1232000
2005-01-27	2.39	2.41	2.38	2.41	1806400
2005-01-28	2.38	2.40	2.34	2.35	4199200
2005-01-31	2.36	2.39	2.36	2.39	2201600
2005-02-01	2.38	2.42	2.38	2.41	2048000
2005-02-02	2.42	2.51	2.42	2.51	4252800
2005-02-03	2.50	2.50	2.43	2.45	4172800
2005-02-04	2.44	2.48	2.44	2.46	1685600
2005-02-07	2.45	2.45	2.43	2.44	3222400
2005-02-08	2.43	2.44	2.42	2.44	2110400
2005-02-09	2.43	2.46	2.39	2.39	919200
2005-02-10	2.40	2.41	2.37	2.37	1378400
2005-02-11	2.38	2.41	2.35	2.39	1637600
2005-02-14	2.40	2.42	2.38	2.41	1470400
2005-02-15	2.42	2.46	2.40	2.46	1599200
2005-02-16	2.46	2.48	2.45	2.46	2590400
2005-02-17	2.48	2.49	2.45	2.47	1955200
2005-02-18	2.48	2.49	2.41	2.44	1799200
2005-02-22	2.44	2.45	2.34	2.34	1946400
2005-02-23	2.36	2.37	2.34	2.36	936000
2005-02-24	2.36	2.38	2.32	2.33	1944000
2005-02-25	2.32	2.41	2.32	2.40	1598400
2005-02-28	2.40	2.45	2.40	2.43	1068000
2005-03-01	2.45	2.56	2.43	2.53	3182400
2005-03-02	2.53	2.55	2.51	2.54	2640000
2005-03-03	2.56	2.56	2.51	2.54	2439200
2005-03-04	2.55	2.59	2.54	2.59	1810400
2005-03-07	2.59	2.63	2.57	2.60	1349600
2005-03-08	2.60	2.60	2.57	2.57	1009600
2005-03-09	2.57	2.57	2.53	2.53	2252800
2005-03-10	2.54	2.54	2.52	2.54	1504800
2005-03-11	2.54	2.55	2.53	2.54	3028000
2005-03-14	2.50	2.51	2.45	2.46	5665600
2005-03-15	2.46	2.66	2.45	2.65	6571200
2005-03-16	2.65	2.65	2.59	2.60	1516000
2005-03-17	2.59	2.64	2.59	2.63	2931200
2005-03-18	2.66	2.67	2.61	2.63	1794400
2005-03-21	2.63	2.63	2.55	2.58	2173600
2005-03-22	2.51	2.54	2.43	2.44	8909600
2005-03-23	2.63	2.80	2.61	2.74	17444800
2005-03-24	2.78	2.87	2.72	2.82	6767200
2005-03-28	2.88	2.95	2.88	2.93	8504000
2005-03-29	2.88	2.93	2.82	2.82	3860000
2005-03-30	2.81	2.85	2.78	2.84	2196000
2005-03-31	2.83	2.84	2.75	2.77	1920000
2005-04-01	2.80	2.81	2.70	2.72	2340000
2005-04-04	2.73	2.73	2.68	2.72	2744800
2005-04-05	2.74	2.76	2.72	2.76	2912800
2005-04-06	2.76	2.80	2.74	2.74	1942400
2005-04-07	2.73	2.76	2.68	2.75	2375200
2005-04-08	2.76	2.78	2.72	2.72	2092000
2005-04-11	2.73	2.73	2.67	2.69	1980800
2005-04-12	2.69	2.76	2.67	2.74	2481600
2005-04-13	2.74	2.75	2.69	2.69	1120800
2005-04-14	2.69	2.71	2.59	2.61	1500000
2005-04-15	2.61	2.71	2.61	2.70	4920000
2005-04-18	2.68	3.21	2.60	2.96	62324800
2005-04-19	2.99	3.03	2.95	3.01	9079200
2005-04-20	3.00	3.03	2.90	2.93	6829600
2005-04-21	2.95	3.00	2.94	2.99	6945600
2005-04-22	2.97	2.98	2.94	2.96	10447200
2005-04-25	2.96	3.05	2.96	3.05	8039200
2005-04-26	3.05	3.09	3.01	3.07	6420000
2005-04-27	3.05	3.07	3.00	3.06	6429600
2005-04-28	3.05	3.12	3.04	3.07	7337600
2005-04-29	3.07	3.11	3.04	3.08	3612000
2005-05-02	3.09	3.23	3.08	3.21	4989600
2005-05-03	3.19	3.25	3.15	3.19	7068000
2005-05-04	3.17	3.24	3.12	3.14	4074400
2005-05-05	3.15	3.28	3.14	3.23	4544800
2005-05-06	3.21	3.25	3.18	3.23	2811200
2005-05-09	3.22	3.24	3.19	3.22	2540800
2005-05-10	3.22	3.23	3.19	3.21	4499200
2005-05-11	3.21	3.23	3.17	3.22	2894400
2005-05-12	3.22	3.26	3.20	3.23	5621600
2005-05-13	3.22	3.23	3.15	3.19	5629600
2005-05-16	3.21	3.23	3.17	3.21	2190400
2005-05-17	3.22	3.29	3.19	3.28	4449600
2005-05-18	3.29	3.40	3.28	3.40	5760000
2005-05-19	3.45	3.52	3.43	3.50	5181600
2005-05-20	3.51	3.52	3.45	3.50	3736800
2005-05-23	3.53	3.63	3.52	3.57	9228000
2005-05-24	3.74	3.89	3.66	3.72	19811200
2005-05-25	3.73	3.73	3.54	3.57	6977600
2005-05-26	3.58	3.69	3.55	3.68	5831200
2005-05-27	3.75	3.76	3.69	3.73	5091200
2005-05-31	3.74	3.76	3.65	3.65	4625600
2005-06-01	3.65	3.79	3.61	3.76	9328800
2005-06-02	3.76	3.81	3.76	3.76	5056800
2005-06-03	3.78	3.95	3.78	3.89	10910400
2005-06-06	3.90	4.09	3.84	4.07	11956800
2005-06-07	4.13	4.14	3.97	4.00	10453600
2005-06-08	4.06	4.06	3.88	3.90	10082400
2005-06-09	4.01	4.05	3.91	4.04	13045600
2005-06-10	4.09	4.12	4.06	4.10	5294400
2005-06-13	4.10	4.10	4.06	4.08	5081600
2005-06-14	4.09	4.12	3.93	4.05	8160000
2005-06-15	4.05	4.20	4.03	4.19	5979200
2005-06-16	4.25	4.29	4.08	4.12	5376800
2005-06-17	4.13	4.19	4.12	4.13	5526400
2005-06-20	4.13	4.14	4.01	4.05	4430400
2005-06-21	4.04	4.08	3.99	4.01	3296000
2005-06-22	4.01	4.07	3.98	4.06	5134400
2005-06-23	4.07	4.12	4.05	4.06	4787200
2005-06-24	4.07	4.08	4.01	4.01	5144800
2005-06-27	4.03	4.03	3.94	3.95	2436000
2005-06-28	4.00	4.07	3.99	4.05	4951200
2005-06-29	4.07	4.07	4.04	4.06	3894400
2005-06-30	4.06	4.15	4.06	4.09	3630400
2005-07-01	4.09	4.13	4.06	4.10	2636000
2005-07-05	4.03	4.14	4.00	4.14	5974400
2005-07-06	4.16	4.25	4.15	4.20	4544000
2005-07-07	4.20	4.28	4.13	4.28	3616000
2005-07-08	4.31	4.40	4.31	4.40	4782400
2005-07-11	4.46	4.46	4.40	4.43	4837600
2005-07-12	4.48	4.52	4.44	4.46	4825600
2005-07-13	4.49	4.50	4.38	4.44	6147200
2005-07-14	4.44	4.49	4.41	4.42	4058400
2005-07-15	4.43	4.44	4.36	4.40	3233600
2005-07-18	4.40	4.40	4.32	4.37	4751200
2005-07-19	4.39	4.40	4.37	4.37	5283200
2005-07-20	4.37	4.42	4.37	4.41	2126400
2005-07-21	4.41	4.44	4.35	4.38	2002400
2005-07-22	4.37	4.38	4.28	4.31	3260000
2005-07-25	4.30	4.33	4.27	4.27	2082400
2005-07-26	4.21	4.29	4.10	4.26	10003200
2005-07-27	4.31	4.37	4.30	4.37	5293600
2005-07-28	4.37	4.44	4.37	4.42	4013600
2005-07-29	4.43	4.44	4.28	4.29	4046400
2005-08-01	4.32	4.32	4.26	4.26	4022400
2005-08-02	4.28	4.35	4.27	4.34	3236800
2005-08-03	4.34	4.34	4.28	4.29	2520000
2005-08-04	4.29	4.29	4.18	4.18	2731200
2005-08-05	4.17	4.19	3.96	4.03	8782400
2005-08-08	4.03	4.08	4.01	4.03	2602400
2005-08-09	4.04	4.14	4.04	4.11	7405600
2005-08-10	4.13	4.19	4.09	4.12	5344800
2005-08-11	4.12	4.12	4.06	4.06	3891200
2005-08-12	4.06	4.06	3.84	3.93	9870400
2005-08-15	3.98	3.99	3.92	3.94	6760000
2005-08-16	3.94	3.94	3.72	3.76	8929600
2005-08-17	3.66	3.72	3.58	3.68	12528800
2005-08-18	3.64	4.07	3.58	4.04	30152000
2005-08-19	4.05	4.19	3.96	4.12	9533600
2005-08-22	4.25	4.28	4.19	4.28	9614400
2005-08-23	4.33	4.39	4.30	4.36	11461600
2005-08-24	4.35	4.36	4.28	4.31	6655200
2005-08-25	4.31	4.36	4.30	4.31	4289600
2005-08-26	4.31	4.32	4.21	4.25	4119200
2005-08-29	4.20	4.24	4.14	4.22	5644800
2005-08-30	4.22	4.28	4.09	4.17	5616000
2005-08-31	4.19	4.24	4.14	4.22	3615200
2005-09-01	4.21	4.26	4.17	4.19	4422400
2005-09-02	4.18	4.23	4.18	4.23	2591200
2005-09-06	4.28	4.47	4.27	4.47	10426400
2005-09-07	4.47	4.55	4.42	4.53	4876000
2005-09-08	4.52	4.54	4.47	4.50	4820800
2005-09-09	4.50	4.59	4.48	4.52	3808800
2005-09-12	4.53	4.55	4.47	4.55	2681600
2005-09-13	4.55	4.57	4.51	4.53	3542400
2005-09-14	4.53	4.80	4.53	4.59	10896000
2005-09-15	4.59	4.61	4.41	4.48	5410400
2005-09-16	4.48	4.55	4.48	4.50	2892800
2005-09-19	4.53	4.57	4.44	4.50	5140800
2005-09-20	4.50	4.52	4.40	4.41	5376800
2005-09-21	4.38	4.38	4.13	4.14	10058400
2005-09-22	4.17	4.19	4.02	4.18	10666400
2005-09-23	4.18	4.28	4.18	4.23	4352800
2005-09-26	4.25	4.29	4.15	4.16	5928800
2005-09-27	4.17	4.17	4.04	4.09	10540800
2005-09-28	4.08	4.18	4.00	4.11	9587200
2005-09-29	4.12	4.12	3.98	4.01	10675200
2005-09-30	4.01	4.01	3.83	3.93	15973600
2005-10-03	3.97	4.00	3.86	3.87	8705600
2005-10-04	3.89	4.05	3.88	3.94	8649600
2005-10-05	4.06	4.12	3.99	4.00	17377600
2005-10-06	3.99	3.99	3.86	3.88	10563200
2005-10-07	3.91	3.96	3.81	3.84	52832800
2005-10-10	3.88	3.95	3.85	3.91	14907200
2005-10-11	3.94	3.95	3.83	3.86	15512800
2005-10-12	3.86	3.89	3.81	3.84	13842400
2005-10-13	3.75	3.84	3.74	3.83	9798400
2005-10-14	3.84	3.89	3.81	3.87	9545600
2005-10-17	3.87	3.95	3.87	3.94	8855200
2005-10-18	4.00	4.13	4.00	4.11	13924800
2005-10-19	4.11	4.31	4.09	4.25	13252800
2005-10-20	4.25	4.33	4.24	4.26	11249600
2005-10-21	4.27	4.35	4.23	4.26	6864800
2005-10-24	4.31	4.34	4.24	4.34	5791200
2005-10-25	4.59	4.68	4.44	4.46	24702400
2005-10-26	4.47	4.48	4.23	4.24	13603200
2005-10-27	4.24	4.28	4.09	4.13	9168800
2005-10-28	4.19	4.31	4.11	4.31	8584000
2005-10-31	4.33	4.48	4.33	4.44	9990400
2005-11-01	4.43	4.52	4.39	4.45	8176800
2005-11-02	4.46	4.53	4.41	4.53	9165600
2005-11-03	4.59	4.66	4.57	4.62	8779200
2005-11-04	4.64	4.65	4.53	4.55	6818400
2005-11-07	4.60	4.68	4.51	4.65	5389600
2005-11-08	4.62	4.63	4.53	4.55	6180000
2005-11-09	4.56	4.68	4.55	4.62	5386400
2005-11-10	4.57	4.62	4.46	4.60	10495200
2005-11-11	4.58	4.59	4.49	4.49	5192800
2005-11-14	4.49	4.56	4.35	4.51	13801600
2005-11-15	4.53	4.54	4.41	4.44	7923200
2005-11-16	4.45	4.46	4.36	4.43	7541600
2005-11-17	4.48	4.54	4.45	4.47	7339200
2005-11-18	4.59	4.63	4.40	4.53	21447200
2005-11-21	4.60	4.73	4.51	4.73	19488000
2005-11-22	4.73	4.77	4.50	4.57	27897600
2005-11-23	4.58	4.60	4.43	4.43	26180000
2005-11-25	4.48	4.67	4.47	4.57	11036000
2005-11-28	4.60	4.67	4.40	4.40	20941600
2005-11-29	4.28	4.66	4.27	4.37	39403200
2005-11-30	4.33	4.34	4.15	4.21	29410400
2005-12-01	4.21	4.25	4.08	4.20	21526400
2005-12-02	4.29	4.41	4.25	4.40	14757600
2005-12-05	4.41	4.46	4.36	4.36	10442400
2005-12-06	4.41	4.44	4.37	4.38	8649600
2005-12-07	4.38	4.39	4.28	4.29	6916000
2005-12-08	4.32	4.41	4.28	4.33	6964800
2005-12-09	4.31	4.31	4.20	4.24	8983200
2005-12-12	4.29	4.30	4.26	4.27	6884000
2005-12-13	4.26	4.26	4.10	4.11	20328000
2005-12-14	4.13	4.16	4.11	4.12	8180000
2005-12-15	4.10	4.10	3.94	3.95	29805600
2005-12-16	3.95	3.98	3.91	3.94	14536000
2005-12-19	3.95	3.98	3.86	3.86	9797600
2005-12-20	3.86	3.89	3.78	3.81	12994400
2005-12-21	3.86	3.94	3.81	3.85	23754400
2005-12-22	3.82	3.84	3.78	3.82	10518400
2005-12-23	3.82	3.87	3.81	3.83	5524000
2005-12-27	3.84	3.87	3.79	3.86	8728800
2005-12-28	3.89	4.03	3.88	3.94	11119200
2005-12-29	3.94	3.99	3.93	3.97	10356800
2005-12-30	3.97	4.01	3.95	3.98	9986400
2006-01-03	3.98	4.08	3.89	4.04	14340000
2006-01-04	4.04	4.19	4.04	4.18	18158400
2006-01-05	4.68	4.81	4.59	4.66	64004000
2006-01-06	4.69	4.85	4.53	4.82	25268800
2006-01-09	4.69	4.84	4.64	4.79	19167200
2006-01-10	4.75	4.86	4.71	4.84	12179200
2006-01-11	4.84	4.92	4.79	4.90	16179200
2006-01-12	4.87	4.89	4.77	4.82	9652800
2006-01-13	4.79	4.90	4.79	4.79	8151200
2006-01-17	4.75	4.80	4.72	4.78	5452000
2006-01-18	4.72	4.82	4.71	4.76	9820000
2006-01-19	4.75	4.85	4.74	4.84	7996800
2006-01-20	4.84	4.86	4.75	4.77	6880800
2006-01-23	4.75	4.79	4.69	4.76	6049600
2006-01-24	4.75	4.81	4.74	4.76	4924800
2006-01-25	4.77	4.81	4.74	4.79	5652800
2006-01-26	4.81	4.86	4.79	4.84	6236000
2006-01-27	4.84	5.14	4.83	4.89	14284800
2006-01-30	4.89	4.98	4.87	4.94	6882400
2006-01-31	4.95	5.05	4.91	5.04	10189600
2006-02-01	5.04	5.29	5.04	5.27	22532800
2006-02-02	5.26	5.26	5.13	5.26	14772800
2006-02-03	5.28	5.45	5.23	5.32	13072000
2006-02-06	5.32	5.40	5.28	5.39	8327200
2006-02-07	5.39	5.41	5.22	5.24	8088800
2006-02-08	5.24	5.24	5.01	5.22	6632800
2006-02-09	5.22	5.29	5.05	5.06	7375200
2006-02-10	5.05	5.08	4.98	5.06	6680000
2006-02-13	5.06	5.13	4.99	5.02	3857600
2006-02-14	5.06	5.07	4.95	5.07	5366400
2006-02-15	5.07	5.20	5.03	5.08	7472800
2006-02-16	5.18	5.24	5.02	5.21	7809600
2006-02-17	5.23	5.23	5.13	5.14	5732000
2006-02-21	5.13	5.15	5.03	5.06	4985600
2006-02-22	5.06	5.24	5.03	5.13	4616800
2006-02-23	5.11	5.12	5.00	5.00	5284800
2006-02-24	4.97	5.04	4.91	5.01	3040800
2006-02-27	5.00	5.07	4.99	5.03	4370400
2006-02-28	5.03	5.04	4.94	5.00	5433600
2006-03-01	5.01	5.14	5.01	5.12	5396000
2006-03-02	5.08	5.14	5.02	5.04	5779200
2006-03-03	5.00	5.16	5.00	5.13	4959200
2006-03-06	5.03	5.20	5.03	5.10	4565600
2006-03-07	5.10	5.10	4.95	4.99	5328800
2006-03-08	4.98	4.98	4.80	4.84	6636800
2006-03-09	4.86	4.91	4.76	4.78	4141600
2006-03-10	4.76	4.88	4.66	4.85	5876800
2006-03-13	4.85	4.98	4.85	4.89	6683200
2006-03-14	4.89	5.12	4.88	5.06	10702400
2006-03-15	5.06	5.19	4.96	4.97	9444000
2006-03-16	4.99	5.12	4.98	5.01	3470400
2006-03-17	5.06	5.18	5.02	5.14	8017600
2006-03-20	5.12	5.22	5.07	5.18	5472000
2006-03-21	5.53	5.75	5.53	5.63	34934400
2006-03-22	5.50	5.70	5.50	5.68	9485600
2006-03-23	5.62	5.76	5.62	5.65	9898400
2006-03-24	5.65	5.89	5.62	5.85	8592800
2006-03-27	5.83	5.99	5.81	5.86	8910400
2006-03-28	5.92	5.96	5.78	5.79	8101600
2006-03-29	5.79	5.97	5.79	5.88	5836000
2006-03-30	5.88	5.97	5.86	5.88	7541600
2006-03-31	5.90	5.94	5.85	5.89	7366400
2006-04-03	5.89	6.04	5.78	5.81	7973600
2006-04-04	5.81	6.01	5.79	6.01	7552800
2006-04-05	6.01	6.17	6.00	6.08	10348800
2006-04-06	6.07	6.15	6.04	6.12	4656800
2006-04-07	6.13	6.18	6.07	6.12	4709600
2006-04-10	6.12	6.21	6.08	6.08	8205600
2006-04-11	5.88	5.91	5.84	5.87	15877600
2006-04-12	5.88	5.92	5.86	5.89	6859200
2006-04-13	5.88	5.90	5.86	5.86	5961600
2006-04-17	5.85	5.85	5.75	5.83	6667200
2006-04-18	5.85	5.87	5.74	5.85	7016800
2006-04-19	5.88	5.90	5.81	5.88	3589600
2006-04-20	5.88	5.99	5.85	5.94	4015200
2006-04-21	5.95	5.95	5.80	5.87	4872800
2006-04-24	5.86	5.88	5.78	5.85	8646400
2006-04-25	5.88	5.90	5.82	5.85	4122400
2006-04-26	5.87	5.96	5.86	5.92	5029600
2006-04-27	5.89	5.95	5.76	5.92	8373600
2006-04-28	5.92	5.99	5.86	5.90	6791200
2006-05-01	5.91	6.03	5.91	5.95	8448800
2006-05-02	6.03	6.06	5.96	6.00	10076800
2006-05-03	6.00	6.04	5.96	6.00	9106400
2006-05-04	6.03	6.03	5.81	5.93	8647200
2006-05-05	5.93	6.06	5.93	6.03	7203200
2006-05-08	6.00	6.03	5.92	5.93	5166400
2006-05-09	5.91	6.00	5.91	5.95	2714400
2006-05-10	5.91	5.94	5.78	5.80	6000800
2006-05-11	5.82	5.83	5.56	5.61	9512000
2006-05-12	5.61	5.61	5.47	5.49	6625600
2006-05-15	5.41	5.45	5.24	5.43	14463200
2006-05-16	5.54	5.75	5.53	5.54	15004000
2006-05-17	5.69	5.69	5.55	5.58	13900800
2006-05-18	5.91	5.96	5.67	5.67	27920800
2006-05-19	5.70	5.75	5.48	5.62	17420000
2006-05-22	5.53	5.60	5.30	5.42	13483200
2006-05-23	5.46	5.53	5.41	5.41	8955200
2006-05-24	5.42	5.50	5.16	5.26	9572000
2006-05-25	5.34	5.50	5.32	5.43	9716000
2006-05-26	5.45	5.51	5.43	5.45	2690400
2006-05-30	5.42	5.42	5.27	5.27	4466400
2006-05-31	5.36	5.43	5.31	5.37	8531200
2006-06-01	5.37	5.51	5.30	5.49	6748800
2006-06-02	5.50	5.55	5.39	5.43	3640000
2006-06-05	5.40	5.43	5.11	5.12	9801600
2006-06-06	5.14	5.22	5.08	5.21	8560800
2006-06-07	5.25	5.30	5.15	5.16	9148000
2006-06-08	5.13	5.13	4.88	5.12	14679200
2006-06-09	5.13	5.24	5.13	5.18	7392000
2006-06-12	5.18	5.20	4.87	5.01	12683200
2006-06-13	5.00	5.08	4.48	4.94	34932000
2006-06-14	5.03	5.17	4.97	5.05	11556800
2006-06-15	5.03	5.17	4.86	5.16	12840000
2006-06-16	5.08	5.10	4.90	4.93	19246400
2006-06-19	4.93	4.93	4.73	4.74	9212800
2006-06-20	4.73	4.74	4.58	4.59	10371200
2006-06-21	4.59	4.82	4.55	4.80	17034400
2006-06-22	4.70	4.78	4.51	4.60	15736800
2006-06-23	4.63	4.76	4.58	4.71	9082400
2006-06-26	4.72	4.77	4.53	4.64	8500000
2006-06-27	4.65	4.69	4.56	4.60	7832800
2006-06-28	4.61	4.65	4.58	4.64	8960000
2006-06-29	4.72	4.90	4.67	4.90	10038400
2006-06-30	4.90	5.25	4.74	5.25	40900800
2006-07-03	5.06	5.06	4.95	4.97	9300800
2006-07-05	4.97	4.97	4.80	4.86	8599200
2006-07-06	4.86	4.96	4.83	4.90	7608000
2006-07-07	4.88	4.89	4.74	4.76	8792000
2006-07-10	4.77	4.79	4.60	4.63	9079200
2006-07-11	4.63	4.68	4.56	4.67	6838400
2006-07-12	4.66	4.70	4.52	4.61	11244000
2006-07-13	4.61	4.96	4.61	4.92	27345600
2006-07-14	4.89	5.00	4.77	4.87	25800000
2006-07-17	4.86	4.89	4.71	4.71	8840000
2006-07-18	4.81	4.96	4.78	4.93	10285600
2006-07-19	4.93	5.17	4.89	5.12	14404800
2006-07-20	5.12	5.13	4.76	4.86	13608800
2006-07-21	4.84	4.85	4.69	4.73	7272800
2006-07-24	4.75	4.91	4.75	4.89	6758400
2006-07-25	4.89	5.04	4.87	5.03	11869600
2006-07-26	5.04	5.12	4.99	5.11	9171200
2006-07-27	5.14	5.29	5.07	5.11	11804800
2006-07-28	5.12	5.32	5.11	5.28	6951200
2006-07-31	5.28	5.28	5.20	5.20	5831200
2006-08-01	5.19	5.19	5.01	5.06	9466400
2006-08-02	5.13	5.41	5.12	5.36	14356000
2006-08-03	5.35	5.57	5.30	5.55	11303200
2006-08-04	5.64	5.73	5.45	5.54	12148000
2006-08-07	5.53	5.61	5.39	5.59	6837600
2006-08-08	5.63	5.66	5.52	5.54	7664800
2006-08-09	5.59	5.60	5.47	5.47	6882400
2006-08-10	5.44	5.61	5.44	5.57	5800000
2006-08-11	5.66	5.88	5.62	5.81	14607200
2006-08-14	5.86	5.87	5.72	5.76	5054400
2006-08-15	5.72	5.88	5.69	5.79	7867200
2006-08-16	5.83	5.91	5.78	5.88	15787200
2006-08-17	5.39	5.87	5.38	5.65	39456800
2006-08-18	5.65	5.66	5.51	5.55	11964000
2006-08-21	5.50	5.51	5.37	5.38	12586400
2006-08-22	5.38	5.48	5.37	5.45	8999200
2006-08-23	5.53	5.55	5.41	5.46	10399200
2006-08-24	5.47	5.48	5.25	5.28	11295200
2006-08-25	5.25	5.27	5.16	5.23	13466400
2006-08-28	5.23	5.35	5.23	5.32	6683200
2006-08-29	5.33	5.42	5.24	5.39	6012000
2006-08-30	5.39	5.46	5.30	5.45	11145600
2006-08-31	5.48	5.49	5.42	5.46	3318400
2006-09-01	5.47	5.50	5.37	5.41	6332800
2006-09-05	5.41	5.55	5.40	5.52	6214400
2006-09-06	5.45	5.54	5.41	5.46	11133600
2006-09-07	5.43	5.51	5.30	5.46	8399200
2006-09-08	5.57	5.65	5.51	5.59	12696000
2006-09-11	5.60	5.73	5.52	5.70	10446400
2006-09-12	5.70	5.98	5.67	5.91	12341600
2006-09-13	5.91	6.00	5.80	5.99	8590400
2006-09-14	5.97	5.98	5.80	5.90	11056000
2006-09-15	5.96	5.98	5.85	5.96	14955200
2006-09-18	5.94	6.09	5.92	6.02	10916800
2006-09-19	6.01	6.01	5.84	6.00	9942400
2006-09-20	5.95	6.13	5.95	6.05	14860000
2006-09-21	6.22	6.22	6.07	6.11	14238400
2006-09-22	6.11	6.11	5.59	5.89	35704000
2006-09-25	5.94	6.05	5.80	6.00	13921600
2006-09-26	6.01	6.09	5.94	6.03	9628000
2006-09-27	6.03	6.08	5.88	5.90	12991200
2006-09-28	5.91	5.99	5.78	5.83	18363200
2006-09-29	5.84	5.89	5.78	5.79	5998400
2006-10-02	5.84	5.85	5.72	5.76	7277600
2006-10-03	5.76	5.94	5.71	5.92	9816000
2006-10-04	5.92	6.03	5.89	6.00	5933600
2006-10-05	6.03	6.09	5.95	6.03	5426400
2006-10-06	6.03	6.03	5.88	5.95	6384800
2006-10-09	5.94	6.02	5.87	6.01	4200000
2006-10-10	6.04	6.04	5.89	6.00	13952000
2006-10-11	6.00	6.21	5.95	6.13	14608800
2006-10-12	6.14	6.34	6.11	6.28	12948800
2006-10-13	6.37	6.58	6.36	6.47	24780000
2006-10-16	6.51	6.52	6.44	6.47	5661600
2006-10-17	6.47	6.50	6.35	6.39	5338400
2006-10-18	6.44	6.49	6.33	6.37	5908800
2006-10-19	6.37	6.46	6.29	6.41	5388800
2006-10-20	6.40	6.47	6.29	6.41	6804000
2006-10-23	6.38	6.54	6.31	6.51	7506400
2006-10-24	6.47	6.59	6.30	6.36	11533600
2006-10-25	6.34	6.41	6.17	6.21	7942400
2006-10-26	6.27	6.47	6.27	6.45	7327200
2006-10-27	6.45	6.52	6.37	6.46	6628800
2006-10-30	6.43	6.45	6.31	6.36	10313600
2006-10-31	6.37	6.41	6.28	6.38	9998400
2006-11-01	6.40	6.43	6.23	6.26	6600000
2006-11-02	6.21	6.35	6.13	6.29	7439200
2006-11-03	6.50	6.73	6.50	6.69	19126400
2006-11-06	6.72	6.76	6.63	6.66	6754400
2006-11-07	6.66	6.81	6.55	6.63	9868800
2006-11-08	6.61	6.73	6.57	6.66	6965600
2006-11-09	6.69	6.69	6.49	6.50	11314400
2006-11-10	6.50	6.55	6.45	6.54	10804000
2006-11-13	6.55	6.68	6.54	6.54	10700000
2006-11-14	6.54	6.65	6.42	6.64	12220800
2006-11-15	6.64	6.73	6.57	6.59	6547200
2006-11-16	6.62	6.62	6.47	6.53	9756000
2006-11-17	6.53	6.53	6.41	6.47	13633600
2006-11-20	6.66	6.66	6.34	6.40	22180000
2006-11-21	6.34	6.87	6.22	6.63	40588800
2006-11-22	6.66	7.02	6.66	6.92	18608000
2006-11-24	6.92	7.15	6.92	7.08	12751200
2006-11-27	7.08	7.10	6.85	6.88	13478400
2006-11-28	6.88	6.97	6.77	6.80	11149600
2006-11-29	6.83	6.96	6.83	6.90	9834400
2006-11-30	6.90	7.03	6.84	7.01	12468000
2006-12-01	6.99	7.03	6.82	6.95	12235200
2006-12-04	6.93	7.10	6.93	7.03	6240800
2006-12-05	7.04	7.18	6.99	7.09	7396000
2006-12-06	7.09	7.30	7.08	7.18	10467200
2006-12-07	7.18	7.25	7.11	7.15	8781600
2006-12-08	7.17	7.30	7.14	7.22	8603200
2006-12-11	7.22	7.22	7.10	7.15	4446400
2006-12-12	7.15	7.21	7.02	7.05	7375200
2006-12-13	7.07	7.13	6.97	7.04	7944000
2006-12-14	7.03	7.14	7.02	7.12	7160800
2006-12-15	7.12	7.19	7.07	7.08	7248000
2006-12-18	7.11	7.15	6.90	6.93	11616800
2006-12-19	6.91	6.92	6.74	6.88	17598400
2006-12-20	6.88	7.00	6.86	6.90	7730400
2006-12-21	6.89	6.99	6.89	6.94	7573600
2006-12-22	6.93	6.96	6.89	6.91	2655200
2006-12-26	6.86	6.89	6.80	6.88	3079200
2006-12-27	6.90	7.01	6.89	6.96	5771200
2006-12-28	6.96	7.03	6.92	6.97	4487200
2006-12-29	6.95	7.00	6.88	6.89	5423200
2007-01-03	6.89	6.89	6.67	6.86	15927200
2007-01-04	6.90	7.01	6.85	6.93	19407200
2007-01-05	6.93	7.01	6.91	6.94	10751200
2007-01-08	6.94	6.96	6.77	6.81	10455200
2007-01-09	6.82	7.08	6.82	7.04	12871200
2007-01-10	7.03	7.09	6.98	7.08	6720000
2007-01-11	7.13	7.26	7.11	7.25	8252000
2007-01-12	7.25	7.28	7.16	7.21	5542400
2007-01-16	7.23	7.30	7.18	7.21	4962400
2007-01-17	7.19	7.28	7.18	7.20	4578400
2007-01-18	7.19	7.23	7.09	7.11	5757600
2007-01-19	7.09	7.09	6.95	7.00	6128000
2007-01-22	6.99	7.01	6.81	6.88	12960800
2007-01-23	6.88	6.95	6.86	6.87	6670400
2007-01-24	6.90	7.04	6.90	6.97	6088800
2007-01-25	6.99	6.99	6.63	6.71	14985600
2007-01-26	6.74	6.74	6.39	6.53	23704000
2007-01-29	6.53	6.67	6.51	6.64	9475200
2007-01-30	6.64	6.70	6.56	6.59	9476800
2007-01-31	6.59	6.71	6.57	6.68	7725600
2007-02-01	6.71	6.78	6.69	6.73	13054400
2007-02-02	6.76	6.84	6.71	6.74	8032800
2007-02-05	6.74	6.76	6.62	6.63	4761600
2007-02-06	6.64	6.65	6.54	6.59	6634400
2007-02-07	6.61	6.75	6.58	6.71	7500800
2007-02-08	6.69	6.72	6.62	6.66	4455200
2007-02-09	6.64	6.73	6.63	6.69	9248800
2007-02-12	6.74	6.75	6.60	6.63	7310192
2007-02-13	6.66	6.74	6.64	6.70	6283040
2007-02-14	6.72	6.77	6.71	6.74	7797776
2007-02-15	6.84	6.84	6.71	6.72	5329600
2007-02-16	6.72	6.76	6.68	6.72	8016000
2007-02-20	6.72	6.79	6.69	6.74	5933600
2007-02-21	6.73	7.02	6.73	6.92	12453600
2007-02-22	6.92	6.92	6.60	6.79	12582400
2007-02-23	6.78	6.80	6.66	6.73	6705600
2007-02-26	6.75	6.77	6.67	6.67	5396800
2007-02-27	6.55	6.64	6.47	6.52	7116000
2007-02-28	6.53	6.63	6.39	6.55	7252000
2007-03-01	6.41	6.61	6.34	6.52	8227184
2007-03-02	6.51	6.59	6.40	6.41	5709600
2007-03-05	6.36	6.50	6.24	6.39	6358400
2007-03-06	6.43	6.52	6.41	6.47	4761600
2007-03-07	6.48	6.57	6.45	6.48	6049600
2007-03-08	6.54	6.76	6.51	6.72	7842400
2007-03-09	6.72	6.79	6.70	6.78	6910400
2007-03-12	6.73	6.87	6.73	6.85	4426400
2007-03-13	6.82	6.82	6.72	6.74	4496800
2007-03-14	6.73	6.73	6.52	6.66	5252800
2007-03-15	6.66	6.79	6.65	6.77	4846400
2007-03-16	6.79	6.83	6.63	6.68	5856000
2007-03-19	6.71	6.81	6.68	6.80	5823200
2007-03-20	6.80	6.93	6.79	6.91	6427600
2007-03-21	6.90	6.93	6.82	6.91	4846000
2007-03-22	6.94	6.98	6.75	6.83	5533200
2007-03-23	6.85	6.92	6.75	6.83	5724400
2007-03-26	6.88	7.03	6.79	6.99	7598800
2007-03-27	7.67	7.86	7.56	7.79	36964516
2007-03-28	7.78	8.25	7.73	8.15	20806800
2007-03-29	8.15	8.15	7.95	8.11	12160336
2007-03-30	8.09	8.23	7.99	8.14	7696544
2007-04-02	8.16	8.35	8.14	8.23	7650800
2007-04-03	8.25	8.37	8.23	8.30	6015468
2007-04-04	8.26	8.35	8.21	8.25	5212824
2007-04-05	8.23	8.35	8.22	8.33	4191200
2007-04-09	8.35	8.36	8.18	8.28	4532004
2007-04-10	8.30	8.56	8.21	8.52	7423600
2007-04-11	8.64	8.69	8.39	8.59	9725800
2007-04-12	8.59	8.60	8.40	8.48	5889252
2007-04-13	8.49	8.54	8.31	8.45	5084932
2007-04-16	8.48	8.58	8.30	8.46	6412916
2007-04-17	8.48	8.63	8.42	8.49	7720400
2007-04-18	8.48	8.52	8.36	8.38	4162400
2007-04-19	8.28	8.34	8.16	8.26	7272632
2007-04-20	8.44	8.58	8.37	8.51	6918280
2007-04-23	8.53	8.96	8.53	8.74	9291536
2007-04-24	8.75	8.75	8.50	8.54	7394000
2007-04-25	8.55	8.63	8.41	8.46	8018000
2007-04-26	8.48	8.57	8.41	8.51	7823640
2007-04-27	8.51	8.52	8.37	8.40	9877144
2007-04-30	8.45	8.52	8.28	8.29	6036060
2007-05-01	8.35	8.40	8.09	8.31	8876800
2007-05-02	8.38	8.51	8.36	8.45	7233964
2007-05-03	8.29	8.46	8.26	8.40	9350400
2007-05-04	8.43	8.43	8.26	8.31	6704760
2007-05-07	8.34	8.37	8.24	8.33	11877104
2007-05-08	8.31	8.42	8.18	8.37	7111880
2007-05-09	8.34	8.41	8.27	8.38	5039200
2007-05-10	8.38	8.47	8.17	8.23	5690252
2007-05-11	8.27	8.30	8.08	8.16	8083960
2007-05-14	8.22	8.32	8.16	8.25	7761600
2007-05-15	8.25	8.82	8.25	8.57	15605940
2007-05-16	8.60	8.84	8.56	8.81	10438800
2007-05-17	8.81	9.25	8.81	8.90	13777840
2007-05-18	8.92	8.95	8.71	8.90	11490920
2007-05-21	8.95	9.47	8.95	9.28	19507448
2007-05-22	9.34	9.43	9.05	9.42	13307052
2007-05-23	9.20	9.34	8.91	8.96	22372164
2007-05-24	8.97	9.06	8.70	8.80	12754080
2007-05-25	8.81	8.97	8.77	8.95	6572400
2007-05-29	9.06	9.07	8.90	9.01	8672852
2007-05-30	8.93	9.14	8.86	9.11	6937516
2007-05-31	9.17	9.35	9.15	9.25	17160200
2007-06-01	9.29	9.45	9.29	9.42	8203520
2007-06-04	9.52	9.60	9.38	9.57	8198800
2007-06-05	9.57	9.59	9.44	9.54	7040800
2007-06-06	9.46	9.50	9.28	9.35	5465972
2007-06-07	9.47	9.47	9.06	9.11	6544600
2007-06-08	9.07	9.34	9.06	9.32	5400000
2007-06-11	9.28	9.31	9.14	9.23	3978800
2007-06-12	9.19	9.22	9.05	9.09	5590120
2007-06-13	9.16	9.34	9.14	9.26	5363560
2007-06-14	9.24	9.41	9.23	9.32	7034800
2007-06-15	9.49	9.97	9.47	9.80	13247200
2007-06-18	10.13	10.29	9.97	10.05	14492800
2007-06-19	10.04	10.15	9.91	10.01	9126208
2007-06-20	10.06	10.12	9.90	9.90	6679600
2007-06-21	9.86	10.04	9.73	10.01	8609452
2007-06-22	10.01	10.10	9.84	10.02	7596400
2007-06-25	10.02	10.13	9.94	10.00	8621600
2007-06-26	10.01	10.04	9.84	9.88	10896800
2007-06-27	9.83	10.10	9.81	10.10	8023572
2007-06-28	10.09	10.13	9.82	9.98	9085444
2007-06-29	9.98	10.10	9.73	9.78	7270000
2007-07-02	9.79	10.05	9.78	10.05	5043600
2007-07-03	10.06	10.22	10.02	10.11	3967200
2007-07-05	10.11	10.39	9.98	10.38	10054000
2007-07-06	10.38	10.45	10.28	10.39	6941600
2007-07-09	10.46	10.82	10.41	10.81	14076000
2007-07-10	11.00	11.00	10.53	10.53	8720432
2007-07-11	10.53	10.62	10.40	10.44	7340800
2007-07-12	10.55	10.65	10.38	10.61	8340800
2007-07-13	10.61	10.68	10.47	10.50	6658000
2007-07-16	10.45	10.61	10.41	10.52	4695200
2007-07-17	10.52	10.60	10.40	10.40	2922096
2007-07-18	10.33	10.57	10.17	10.53	9935600
2007-07-19	10.61	10.66	10.39	10.42	5071840
2007-07-20	10.40	10.55	10.26	10.48	4552800
2007-07-23	10.55	10.59	10.27	10.27	4893600
2007-07-24	10.31	10.76	10.26	10.40	7829688
2007-07-25	10.48	10.59	10.32	10.50	6957200
2007-07-26	10.38	10.64	10.07	10.27	8935300
2007-07-27	10.20	10.49	10.07	10.10	7160728
2007-07-30	10.11	10.27	9.94	10.18	8771600
2007-07-31	10.45	10.55	10.05	10.09	7746800
2007-08-01	10.06	10.22	9.89	10.03	11194556
2007-08-02	10.06	10.39	10.05	10.38	7018800
2007-08-03	9.90	10.15	9.39	9.89	25263200
2007-08-06	10.00	10.29	9.79	10.15	10831684
2007-08-07	10.15	10.87	10.10	10.69	12259600
2007-08-08	10.74	11.19	10.63	11.01	8939200
2007-08-09	10.77	10.77	10.09	10.24	13578400
2007-08-10	9.88	10.21	9.80	9.97	11582400
2007-08-13	10.21	10.45	10.00	10.17	6790000
2007-08-14	10.24	10.30	9.94	10.02	7792000
2007-08-15	9.97	10.19	9.82	9.89	8548800
2007-08-16	9.69	9.78	9.35	9.75	13521200
2007-08-17	10.02	10.16	9.69	9.98	9318000
2007-08-20	10.19	10.50	10.07	10.42	7671200
2007-08-21	10.50	10.81	10.43	10.74	7678400
2007-08-22	10.94	10.96	10.80	10.86	10841200
2007-08-23	11.52	12.22	11.42	11.86	36226400
2007-08-24	12.10	12.46	11.78	12.36	16287200
2007-08-27	12.39	12.46	12.07	12.18	8902600
2007-08-28	12.15	12.16	11.61	11.61	9944400
2007-08-29	11.75	12.43	11.75	12.41	9859600
2007-08-30	12.26	12.58	12.00	12.21	11760800
2007-08-31	12.38	12.63	12.26	12.54	8502400
2007-09-04	12.63	13.00	12.59	12.78	7339600
2007-09-05	12.63	12.63	12.33	12.42	7519600
2007-09-06	12.50	12.62	12.26	12.51	5309020
2007-09-07	12.26	12.29	11.93	12.05	8721200
2007-09-10	12.12	12.33	11.86	12.20	6494000
2007-09-11	12.28	12.62	12.28	12.55	6751200
2007-09-12	12.54	12.62	12.41	12.59	4645600
2007-09-13	12.62	12.67	12.45	12.45	6734000
2007-09-14	12.42	13.00	12.35	12.97	15743200
2007-09-17	12.86	13.12	12.77	12.85	7458680
2007-09-18	12.99	13.08	12.79	13.05	10555200
2007-09-19	13.12	13.48	13.10	13.35	11314400
2007-09-20	13.34	13.68	13.28	13.62	11534684
2007-09-21	13.78	13.99	13.68	13.82	14218000
2007-09-24	14.21	14.21	13.83	14.04	15682156
2007-09-25	13.87	14.29	13.65	14.26	13652800
2007-09-26	14.26	14.81	14.25	14.70	15680868
2007-09-27	14.47	14.49	13.76	14.20	20453600
2007-09-28	14.27	14.38	14.03	14.09	10256000
2007-10-01	14.18	14.28	13.73	14.04	10108032
2007-10-02	14.05	14.46	14.00	14.40	8110400
2007-10-03	14.11	14.28	14.04	14.15	9836400
2007-10-04	14.22	14.25	13.52	13.66	8743200
2007-10-05	13.78	14.19	13.70	14.18	9329600
2007-10-08	14.21	14.48	14.08	14.16	4688800
2007-10-09	14.30	14.72	14.27	14.68	11422640
2007-10-10	14.69	14.86	14.50	14.74	8719032
2007-10-11	14.78	14.85	14.00	14.26	6229600
2007-10-12	14.23	14.37	14.01	14.35	8033600
2007-10-15	14.53	14.87	14.32	14.51	11118380
2007-10-16	14.37	14.80	14.37	14.53	7633600
2007-10-17	14.87	15.04	14.43	14.63	12518000
2007-10-18	14.60	14.78	14.46	14.60	5218600
2007-10-19	14.63	14.74	14.18	14.19	4996640
2007-10-22	13.98	14.50	13.31	14.19	10378400
2007-10-23	14.31	15.03	14.16	15.01	9815200
2007-10-24	15.16	15.20	14.24	14.53	7404400
2007-10-25	14.60	14.67	13.96	14.15	8483600
2007-10-26	14.64	14.74	14.25	14.36	13180400
2007-10-29	14.71	14.87	14.49	14.57	9931600
2007-10-30	14.53	14.75	14.37	14.38	4704584
2007-10-31	14.45	14.81	14.43	14.81	9827200
2007-11-01	14.69	15.13	14.46	14.46	9021200
2007-11-02	14.74	14.86	13.84	14.13	8758800
2007-11-05	14.13	14.32	13.85	14.25	6509788
2007-11-06	14.28	14.74	14.28	14.67	7791132
2007-11-07	14.33	14.82	14.10	14.11	7604140
2007-11-08	14.13	14.30	13.13	13.95	12535396
2007-11-09	13.38	13.59	12.96	13.20	13440872
2007-11-12	12.80	13.19	12.57	13.00	11785924
2007-11-13	13.10	13.76	13.10	13.61	8623288
2007-11-14	14.05	14.23	13.42	13.47	9347116
2007-11-15	13.66	14.14	13.47	13.98	12107076
2007-11-16	13.92	13.92	13.13	13.75	15406648
2007-11-19	13.91	13.91	12.83	13.25	21252908
2007-11-20	12.33	13.28	11.87	12.75	46300532
2007-11-21	12.57	12.57	12.19	12.33	14117240
2007-11-23	12.61	12.67	12.34	12.54	4016332
2007-11-26	12.75	13.24	12.64	12.87	15294904
2007-11-27	13.08	13.46	13.04	13.29	12078480
2007-11-28	13.58	14.01	12.80	13.94	13359108
2007-11-29	14.15	14.15	13.60	13.97	9413396
2007-11-30	14.26	14.41	14.09	14.36	17947492
2007-12-03	14.50	14.72	14.25	14.40	10232144
2007-12-04	14.25	14.42	14.03	14.30	8311348
2007-12-05	14.51	14.63	14.30	14.48	6776740
2007-12-06	14.73	15.03	14.27	14.91	28472700
2007-12-07	15.15	15.94	15.11	15.20	14953152
2007-12-10	15.23	15.51	14.96	15.00	9278048
2007-12-11	15.07	15.11	14.39	14.53	10799068
2007-12-12	14.87	15.02	14.46	14.66	10628284
2007-12-13	14.56	14.75	14.28	14.39	71314404
2007-12-14	14.38	14.86	14.23	14.55	14204360
2007-12-17	14.50	14.75	14.45	14.54	14002632
2007-12-18	14.67	15.29	14.65	15.24	16022400
2007-12-19	15.37	15.48	15.06	15.24	10537568
2007-12-20	15.33	15.55	15.18	15.53	9074944
2007-12-21	15.63	15.69	15.31	15.36	16547476
2007-12-24	15.68	15.88	15.48	15.83	5385616
2007-12-26	15.92	15.92	15.46	15.72	6860012
2007-12-27	15.63	15.75	15.37	15.55	8381872
2007-12-28	15.56	15.75	15.48	15.58	7004296
2007-12-31	15.48	15.64	15.44	15.53	8378080
2008-01-02	15.54	15.57	14.81	15.08	9398708
2008-01-03	15.08	15.35	14.94	15.03	9842812
2008-01-04	14.74	14.74	14.18	14.26	16072920
2008-01-07	14.14	14.48	13.96	14.13	13208548
2008-01-08	14.26	14.77	13.97	14.03	12886136
2008-01-09	13.99	14.15	13.25	13.78	26122296
2008-01-10	13.53	14.00	12.56	13.07	40063284
2008-01-11	13.00	13.38	12.90	13.03	19846648
2008-01-14	13.09	13.50	13.07	13.43	13283468
2008-01-15	13.36	13.36	12.58	12.70	15778556
2008-01-16	12.37	12.96	12.37	12.83	19883844
2008-01-17	12.84	13.41	12.34	12.43	18054392
2008-01-18	12.52	13.00	12.26	12.33	15501124
2008-01-22	11.65	12.77	11.19	12.62	24652900
2008-01-23	12.27	13.03	11.94	13.01	23099004
2008-01-24	13.11	13.25	12.75	13.11	14777764
2008-01-25	13.26	13.38	12.34	12.40	14711796
2008-01-28	12.39	12.66	12.00	12.64	10267880
2008-01-29	12.70	12.70	12.27	12.42	9950536
2008-01-30	12.38	12.52	12.08	12.26	9479464
2008-01-31	12.10	13.09	12.05	12.89	12497196
2008-02-01	12.96	13.24	12.83	13.13	8606280
2008-02-04	13.55	13.75	12.99	13.00	9959960
2008-02-05	12.75	12.99	12.34	12.34	8458984
2008-02-06	12.45	12.72	12.26	12.32	10170796
2008-02-07	12.20	12.44	11.80	12.29	11981280
2008-02-08	12.25	12.71	12.11	12.56	7503376
2008-02-11	12.34	12.64	12.19	12.56	10500260
2008-02-12	12.61	12.64	12.17	12.28	13856084
2008-02-13	12.35	12.38	11.56	11.83	18359476
2008-02-14	11.83	11.87	11.22	11.44	21076816
2008-02-15	11.31	11.93	11.07	11.91	28404416
2008-02-19	12.00	12.03	11.59	11.72	13709336
2008-02-20	11.65	11.65	11.16	11.44	15053484
2008-02-21	11.50	11.75	11.39	11.50	9418980
2008-02-22	11.57	11.64	11.26	11.57	9797148
2008-02-25	11.59	11.59	11.25	11.52	10013196
2008-02-26	11.41	11.85	11.34	11.78	9490924
2008-02-27	11.73	11.96	11.63	11.85	6761112
2008-02-28	11.75	11.75	11.25	11.27	11685188
2008-02-29	11.22	11.22	10.57	10.59	16601300
2008-03-03	10.58	10.71	10.20	10.69	12508540
2008-03-04	10.57	10.91	10.50	10.90	11981068
2008-03-05	10.98	11.33	10.86	11.31	14806384
2008-03-06	11.28	11.38	10.82	10.84	9647880
2008-03-07	10.73	11.02	10.48	10.67	7845584
2008-03-10	10.66	10.97	10.61	10.83	12573024
2008-03-11	11.34	11.72	11.18	11.72	13702944
2008-03-12	11.71	11.99	11.54	11.56	8811324
2008-03-13	11.42	11.86	11.13	11.79	9716284
2008-03-14	12.08	12.31	11.59	12.26	20089040
2008-03-17	11.53	12.16	11.25	11.75	16113508
2008-03-18	12.25	12.38	11.17	12.14	35313764
2008-03-19	12.21	12.50	11.74	11.75	15634208
2008-03-20	11.75	12.55	11.75	12.55	17160620
2008-03-24	12.62	13.69	12.62	13.50	21702900
2008-03-25	13.56	13.56	13.19	13.46	13272476
2008-03-26	13.38	13.46	13.06	13.25	9237744
2008-03-27	13.30	13.62	13.30	13.50	10036700
2008-03-28	13.45	13.45	12.86	12.97	11334960
2008-03-31	12.87	13.12	12.73	12.93	13850368
2008-04-01	13.18	13.96	13.18	13.92	17910468
2008-04-02	13.96	14.21	13.68	13.92	13131960
2008-04-03	13.86	14.20	13.66	14.10	8528912
2008-04-04	14.00	14.23	13.85	14.11	6052004
2008-04-07	14.27	14.27	13.89	14.02	6576828
2008-04-08	13.82	13.96	13.59	13.84	7986740
2008-04-09	13.74	13.91	13.24	13.42	13597872
2008-04-10	13.40	13.89	13.40	13.80	12056200
2008-04-11	13.58	13.86	13.54	13.64	6223104
2008-04-14	13.60	13.94	13.42	13.72	6963848
2008-04-15	13.87	13.98	13.69	13.96	8660908
2008-04-16	14.06	14.24	13.97	14.17	9031892
2008-04-17	14.22	14.58	14.11	14.26	8637296
2008-04-18	14.53	14.78	14.01	14.16	18530248
2008-04-21	13.58	13.95	13.46	13.89	12316040
2008-04-22	13.81	13.86	13.56	13.71	7740352
2008-04-23	13.51	13.92	13.51	13.80	9008136
2008-04-24	13.79	14.19	13.78	13.99	7333572
2008-04-25	14.09	14.11	13.88	14.05	8766660
2008-04-28	14.05	14.05	13.72	13.78	10069176
2008-04-29	13.85	14.07	13.61	13.66	8226552
2008-04-30	13.73	14.00	13.54	13.76	10017536
2008-05-01	13.81	14.30	13.69	14.10	10534252
2008-05-02	14.15	14.20	13.34	13.50	13060704
2008-05-05	13.55	13.56	13.14	13.19	10267792
2008-05-06	13.09	13.59	13.03	13.48	9754544
2008-05-07	13.43	13.43	13.00	13.05	11798940
2008-05-08	13.12	13.24	12.71	12.77	11374944
2008-05-09	12.69	12.96	12.52	12.81	8966364
2008-05-12	12.93	13.61	12.81	13.53	14618644
2008-05-13	13.61	13.74	13.46	13.65	8145160
2008-05-14	13.79	13.97	13.65	13.74	7578460
2008-05-15	13.78	14.00	13.62	13.86	11837948
2008-05-16	13.78	13.88	13.07	13.47	10738852
2008-05-19	13.41	13.50	12.96	13.05	8379048
2008-05-20	12.91	12.95	12.63	12.90	11591240
2008-05-21	12.96	13.22	12.71	12.71	13870600
2008-05-22	11.69	12.34	11.03	12.21	69199264
2008-05-23	12.28	12.50	11.94	12.34	21609688
2008-05-27	12.30	12.43	12.07	12.38	15635792
2008-05-28	12.47	12.61	12.31	12.57	12171876
2008-05-29	12.52	12.67	12.25	12.30	16644696
2008-05-30	12.31	12.44	12.07	12.40	11706088
2008-06-02	12.36	12.47	12.01	12.29	12182904
2008-06-03	12.31	12.37	11.99	12.11	14062284
2008-06-04	12.09	12.10	11.63	11.85	15029764
2008-06-05	11.95	12.04	11.74	11.89	16024944
2008-06-06	11.68	11.83	11.25	11.25	18681844
2008-06-09	11.38	11.62	11.23	11.46	14685964
2008-06-10	11.42	11.48	11.09	11.16	16049372
2008-06-11	11.15	11.17	10.63	10.63	19711500
2008-06-12	10.77	11.21	10.64	10.73	18547480
2008-06-13	10.88	11.19	10.88	11.13	18588124
2008-06-16	11.40	12.13	11.37	11.99	26889020
2008-06-17	12.04	12.07	11.54	11.72	14979772
2008-06-18	11.61	11.88	11.45	11.66	14088948
2008-06-19	11.63	12.00	11.55	11.99	15765552
2008-06-20	11.87	11.87	11.36	11.36	17922236
2008-06-23	11.36	11.48	11.16	11.44	14427788
2008-06-24	11.37	11.65	11.24	11.35	10932364
2008-06-25	11.48	11.74	11.36	11.51	10594184
2008-06-26	11.35	11.35	10.86	10.88	10815396
2008-06-27	10.88	10.99	10.68	10.71	15141220
2008-06-30	10.63	10.79	10.07	10.10	20156232
2008-07-01	10.01	10.22	9.81	10.19	20770728
2008-07-02	10.25	10.60	10.08	10.10	15804648
2008-07-03	10.11	10.25	9.58	9.70	8804472
2008-07-07	9.76	9.97	9.69	9.84	14674200
2008-07-08	9.75	10.21	9.53	10.18	15121956
2008-07-09	10.23	10.37	9.82	9.85	13638560
2008-07-10	9.83	10.07	9.63	9.73	10499000
2008-07-11	9.62	10.13	9.41	9.82	16315420
2008-07-14	10.01	10.25	9.94	10.07	13985016
2008-07-15	10.03	10.66	9.66	10.30	19512592
2008-07-16	10.34	10.72	10.13	10.69	10628188
2008-07-17	10.69	11.19	10.47	10.83	10802664
2008-07-18	11.21	11.36	10.79	11.31	17629136
2008-07-21	11.32	11.45	10.71	10.76	10061964
2008-07-22	10.67	10.99	10.42	10.86	12102728
2008-07-23	10.85	11.39	10.71	11.06	16637984
2008-07-24	10.94	11.12	10.60	10.64	8073480
2008-07-25	10.73	10.83	10.34	10.39	11425396
2008-07-28	10.37	10.39	9.87	10.15	15166192
2008-07-29	10.15	10.50	9.96	10.38	10380612
2008-07-30	10.43	10.58	9.91	10.26	13275488
2008-07-31	10.13	10.49	10.10	10.13	7168632
2008-08-01	10.22	10.22	9.77	9.96	7149452
2008-08-04	9.94	10.00	9.71	9.86	7437172
2008-08-05	9.95	10.77	9.95	10.73	9434636
2008-08-06	10.65	10.88	10.42	10.70	8805568
2008-08-07	10.60	10.60	10.32	10.36	8546288
2008-08-08	10.31	11.11	10.30	11.06	11019844
2008-08-11	10.93	11.92	10.87	11.44	20922496
2008-08-12	11.40	11.40	11.18	11.29	12188156
2008-08-13	11.25	11.25	10.85	11.05	10420632
2008-08-14	11.08	11.25	10.84	11.11	9439684
2008-08-15	11.19	11.28	10.76	10.80	13043908
2008-08-18	10.87	11.09	10.62	11.05	14777580
2008-08-19	10.99	11.26	10.82	11.01	12618396
2008-08-20	11.12	11.12	10.69	10.88	11108044
2008-08-21	10.39	10.97	9.98	10.87	45804500
2008-08-22	11.00	11.19	10.83	11.04	10725688
2008-08-25	10.92	11.04	10.70	10.82	8637488
2008-08-26	10.78	10.81	10.53	10.78	12825296
2008-08-27	10.78	10.91	10.71	10.78	7100420
2008-08-28	10.82	11.07	10.82	11.02	6842492
2008-08-29	11.00	11.19	10.91	10.97	6734904
2008-09-02	11.09	11.56	11.09	11.35	15145628
2008-09-03	11.37	11.38	10.91	10.98	9075992
2008-09-04	10.88	11.14	10.81	10.98	11940024
2008-09-05	10.88	11.03	10.60	10.91	10646248
2008-09-08	11.07	11.59	10.80	11.07	14591912
2008-09-09	11.14	11.30	10.77	10.89	11333996
2008-09-10	10.89	11.06	10.60	10.69	9796444
2008-09-11	10.51	10.73	10.38	10.68	9518864
2008-09-12	10.52	10.52	10.10	10.30	13231832
2008-09-15	9.83	10.42	9.56	9.73	16909096
2008-09-16	9.51	10.16	9.41	10.02	14190288
2008-09-17	9.88	10.00	9.36	9.40	19856428
2008-09-18	9.55	9.75	8.76	9.62	25745444
2008-09-19	10.15	10.40	9.25	9.43	23381740
2008-09-22	9.48	9.48	9.02	9.07	12012676
2008-09-23	9.12	9.22	8.63	8.74	13957524
2008-09-24	8.76	8.76	8.32	8.65	18436064
2008-09-25	8.76	9.25	8.69	9.01	12844512
2008-09-26	8.81	9.06	8.73	9.04	7503944
2008-09-29	9.10	9.16	8.20	8.55	17367932
2008-09-30	8.74	8.75	8.42	8.55	10832120
2008-10-01	8.47	9.06	8.47	9.01	14468212
2008-10-02	9.00	9.06	8.75	8.95	14665308
2008-10-03	9.11	9.61	8.75	8.82	16381220
2008-10-06	8.48	8.62	7.81	8.53	16781484
2008-10-07	8.50	8.73	7.68	7.69	15159720
2008-10-08	7.39	7.82	7.32	7.55	24096472
2008-10-09	7.64	7.99	7.21	7.27	12377700
2008-10-10	6.75	7.54	6.60	7.28	17067592
2008-10-13	7.90	8.40	7.59	8.38	11892640
2008-10-14	8.75	9.21	7.37	7.59	17392580
2008-10-15	7.54	7.54	6.93	6.93	10457160
2008-10-16	7.08	7.81	6.81	7.70	19504688
2008-10-17	7.52	8.26	7.47	7.96	15007228
2008-10-20	8.06	8.49	7.86	8.30	9182936
2008-10-21	8.30	8.38	7.56	7.62	11534960
2008-10-22	7.59	7.60	6.72	7.06	11143268
2008-10-23	7.00	7.17	6.30	6.77	13701768
2008-10-24	6.07	6.61	6.02	6.43	10107372
2008-10-27	6.32	6.67	6.25	6.30	7351184
2008-10-28	6.49	7.23	6.13	7.23	10408500
2008-10-29	7.12	7.83	6.93	7.36	12296676
2008-10-30	7.62	7.87	7.32	7.36	8938312
2008-10-31	6.96	7.23	6.63	6.85	18199596
2008-11-03	6.95	6.95	6.63	6.74	12913080
2008-11-04	6.88	7.00	6.79	6.94	10694540
2008-11-05	6.84	6.84	6.30	6.32	9227908
2008-11-06	6.26	6.37	5.88	5.95	12471120
2008-11-07	6.02	6.32	5.99	6.28	11724716
2008-11-10	6.43	6.62	6.02	6.12	6690080
2008-11-11	6.03	6.09	5.78	5.85	7261248
2008-11-12	5.48	5.58	5.29	5.51	12024372
2008-11-13	5.45	6.23	5.30	6.21	11898864
2008-11-14	6.09	6.53	5.82	5.82	17741776
2008-11-17	5.82	6.06	5.68	5.69	10801780
2008-11-18	5.69	5.82	5.37	5.55	10995868
2008-11-19	5.53	5.62	5.08	5.14	14107476
2008-11-20	4.78	5.00	4.23	4.38	34066832
2008-11-21	4.67	4.67	4.24	4.50	23882348
2008-11-24	4.58	5.14	4.44	5.05	17435408
2008-11-25	5.15	5.41	4.96	5.17	13657596
2008-11-26	5.07	5.54	4.95	5.50	15139240
2008-11-28	5.50	5.63	5.33	5.46	3492360
2008-12-01	5.41	5.41	4.78	4.84	16040936
2008-12-02	4.90	4.99	4.64	4.75	13370220
2008-12-03	4.63	4.94	4.53	4.71	17087612
2008-12-04	4.62	5.30	4.50	5.05	14238656
2008-12-05	5.04	5.41	4.76	5.32	16196356
2008-12-08	5.60	6.28	5.44	6.25	19516144
2008-12-09	6.10	6.25	5.71	5.81	20841464
2008-12-10	5.69	6.08	5.49	6.02	17691048
2008-12-11	5.97	6.19	5.64	5.71	12814600
2008-12-12	5.53	6.12	5.53	6.03	11752512
2008-12-15	6.05	6.17	5.64	5.78	9152084
2008-12-16	5.88	6.48	5.87	6.42	13352296
2008-12-17	6.26	6.63	6.15	6.42	13554824
2008-12-18	6.44	6.51	5.96	6.10	12953424
2008-12-19	6.18	6.30	6.03	6.15	9903300
2008-12-22	6.21	6.21	5.61	5.79	8427152
2008-12-23	5.89	5.89	5.49	5.55	7179720
2008-12-24	5.49	5.85	5.49	5.83	3048880
2008-12-26	5.86	5.86	5.69	5.79	2639596
2008-12-29	5.80	5.80	5.37	5.49	8404992
2008-12-30	5.49	5.62	5.42	5.54	6538276
2008-12-31	5.52	5.59	5.37	5.42	10699680
2009-01-02	5.43	5.94	5.26	5.80	13963364
2009-01-05	5.81	6.12	5.75	5.96	13637496
2009-01-06	6.01	6.13	5.79	5.88	13867936
2009-01-07	5.86	5.86	5.57	5.65	11122652
2009-01-08	6.17	6.54	5.75	6.40	42157208
2009-01-09	6.40	6.69	6.22	6.53	18159532
2009-01-12	6.50	6.52	6.24	6.37	14668692
2009-01-13	6.30	6.45	6.05	6.16	12873572
2009-01-14	6.11	6.11	5.76	5.86	16432392
2009-01-15	5.89	6.14	5.67	5.96	23564820
2009-01-16	6.13	6.23	5.82	6.17	15144480
2009-01-20	6.15	6.25	5.73	5.76	13612072
2009-01-21	5.99	6.11	5.69	6.11	10744676
2009-01-22	6.05	6.25	5.80	6.08	14355964
2009-01-23	6.02	6.56	5.82	6.45	16519108
2009-01-26	6.50	6.76	6.42	6.64	17713408
2009-01-27	6.66	6.81	6.50	6.59	10235272
2009-01-28	6.81	7.06	6.75	7.04	11985208
2009-01-29	6.91	6.92	6.55	6.58	10453480
2009-01-30	6.60	6.73	6.18	6.20	15813596
2009-02-02	6.13	6.46	6.06	6.37	11117112
2009-02-03	6.37	6.47	6.25	6.41	11144676
2009-02-04	6.42	6.73	6.28	6.50	11843324
2009-02-05	6.48	6.86	6.44	6.78	11081472
2009-02-06	6.87	7.08	6.75	7.00	9702104
2009-02-09	6.90	7.06	6.80	6.86	6362144
2009-02-10	6.79	6.98	6.52	6.73	13441800
2009-02-11	6.77	6.79	6.52	6.63	8348880
2009-02-12	6.58	6.77	6.42	6.75	10009244
2009-02-13	6.71	6.81	6.48	6.56	14056804
2009-02-17	6.38	6.48	6.18	6.26	13675036
2009-02-18	6.30	6.38	6.16	6.22	8055608
2009-02-19	7.04	7.10	6.58	6.66	30934292
2009-02-20	6.54	6.77	6.40	6.67	21009020
2009-02-23	6.80	6.83	6.52	6.56	14442432
2009-02-24	6.64	6.99	6.58	6.84	16203324
2009-02-25	6.79	7.27	6.72	7.08	20710156
2009-02-26	7.18	7.20	6.75	6.75	16187488
2009-02-27	6.62	6.89	6.55	6.73	12969452
2009-03-02	6.59	6.77	6.48	6.52	11169180
2009-03-03	6.62	6.71	6.41	6.50	9047428
2009-03-04	6.64	6.93	6.63	6.83	11397988
2009-03-05	6.67	6.73	5.59	5.87	60044364
2009-03-06	5.95	6.05	5.46	5.60	27647964
2009-03-09	5.55	5.77	5.45	5.73	18561844
2009-03-10	5.87	6.35	5.81	6.30	16247572
2009-03-11	6.28	6.53	6.16	6.32	13239244
2009-03-12	6.31	6.37	6.01	6.35	12504908
2009-03-13	6.38	6.53	6.27	6.42	13562556
2009-03-16	6.50	6.50	6.07	6.10	10923260
2009-03-17	6.09	6.26	5.97	6.24	12678628
2009-03-18	6.20	6.45	6.09	6.21	18758336
2009-03-19	6.28	6.47	6.06	6.36	14676728
2009-03-20	6.45	6.48	6.12	6.21	14898912
2009-03-23	6.37	6.74	6.33	6.66	21947912
2009-03-24	6.57	6.98	6.45	6.76	25125132
2009-03-25	6.84	6.84	6.38	6.71	25808456
2009-03-26	7.05	7.11	6.45	6.55	43966560
2009-03-27	6.52	7.00	6.46	6.96	22048808
2009-03-30	6.80	6.85	6.58	6.77	13363592
2009-03-31	6.83	7.24	6.79	7.01	21631868
2009-04-01	7.14	7.14	6.90	7.05	16029136
2009-04-02	7.18	7.63	7.13	7.53	17236348
2009-04-03	7.51	7.82	7.29	7.45	28170740
2009-04-06	7.18	7.34	7.00	7.16	24379084
2009-04-07	7.03	7.38	6.89	7.31	15188896
2009-04-08	7.34	7.59	7.32	7.59	10799896
2009-04-09	7.75	8.12	7.56	8.11	13711992
2009-04-13	8.07	8.21	7.96	8.07	15402960
2009-04-14	8.01	8.07	7.84	7.87	12310992
2009-04-15	7.87	8.01	7.78	7.98	8244216
2009-04-16	8.13	8.13	7.34	7.43	36772576
2009-04-17	7.56	7.64	6.97	7.21	34494208
2009-04-20	7.08	7.15	6.96	7.10	11553608
2009-04-21	7.10	7.50	7.01	7.45	12638280
2009-04-22	7.38	7.71	7.22	7.47	16528900
2009-04-23	7.47	7.66	7.41	7.63	12306832
2009-04-24	7.71	7.92	7.53	7.83	10359912
2009-04-27	7.68	7.80	7.53	7.62	9435100
2009-04-28	7.53	7.65	7.33	7.42	9591748
2009-04-29	7.49	7.71	7.44	7.52	11000648
2009-04-30	7.69	7.77	7.49	7.54	13040644
2009-05-01	7.53	7.54	7.26	7.34	10717628
2009-05-04	7.41	7.57	7.26	7.34	14537936
2009-05-05	7.37	7.40	7.14	7.27	13023236
2009-05-06	7.28	7.28	6.76	6.88	27962020
2009-05-07	6.92	7.00	6.48	6.73	23631452
2009-05-08	6.81	6.89	6.47	6.53	19250620
2009-05-11	6.55	6.72	6.31	6.67	15956360
2009-05-12	6.74	6.75	6.39	6.56	12664092
2009-05-13	6.45	6.48	6.28	6.42	13865512
2009-05-14	6.42	6.72	6.32	6.49	19002256
2009-05-15	6.47	6.80	6.47	6.62	16986980
2009-05-18	6.71	6.71	6.40	6.57	17982920
2009-05-19	6.54	6.56	6.41	6.46	15982856
2009-05-20	6.49	6.78	6.47	6.62	22628028
2009-05-21	5.85	5.90	5.46	5.60	93303272
2009-05-22	5.74	5.82	5.60	5.64	29654276
2009-05-26	5.62	5.91	5.57	5.84	26846940
2009-05-27	5.85	5.85	5.50	5.50	31673212
2009-05-28	5.58	5.91	5.58	5.88	28179328
2009-05-29	5.93	6.24	5.90	6.24	28922828
2009-06-01	6.29	6.63	6.25	6.45	22536676
2009-06-02	6.39	6.46	5.98	6.08	28649584
2009-06-03	6.11	6.16	5.99	6.04	17809876
2009-06-04	6.09	6.12	5.84	6.11	26048268
2009-06-05	6.17	6.24	5.89	5.97	22467264
2009-06-08	5.88	6.12	5.85	6.08	15417604
2009-06-09	6.11	6.29	6.11	6.25	13501844
2009-06-10	6.29	6.33	6.12	6.24	17364616
2009-06-11	6.24	6.37	6.12	6.15	15526344
2009-06-12	6.13	6.16	5.88	6.03	25775796
2009-06-15	5.98	5.98	5.80	5.92	17307280
2009-06-16	5.93	5.93	5.70	5.75	17454960
2009-06-17	5.73	5.91	5.67	5.81	13238744
2009-06-18	5.81	5.91	5.67	5.70	13021476
2009-06-19	5.74	5.81	5.66	5.74	16403772
2009-06-22	5.72	5.72	5.49	5.49	16922072
2009-06-23	5.37	5.50	5.11	5.47	53730264
2009-06-24	5.52	5.63	5.42	5.46	17769368
2009-06-25	5.41	5.66	5.40	5.55	16520632
2009-06-26	5.53	5.63	5.47	5.54	11629872
2009-06-29	5.56	5.68	5.44	5.54	13016636
2009-06-30	5.56	5.66	5.45	5.50	14904464
2009-07-01	5.57	5.64	5.53	5.62	14216440
2009-07-02	5.55	5.55	5.22	5.27	23488716
2009-07-06	5.18	5.33	5.17	5.26	13345480
2009-07-07	5.26	5.28	5.10	5.12	12086860
2009-07-08	5.12	5.25	5.06	5.24	15794160
2009-07-09	5.26	5.30	5.08	5.17	13633084
2009-07-10	5.13	5.21	5.06	5.11	11711404
2009-07-13	5.12	5.26	5.01	5.26	12709364
2009-07-14	5.26	5.42	5.16	5.41	16020664
2009-07-15	5.47	5.49	5.34	5.41	14714144
2009-07-16	5.36	5.56	5.28	5.54	17692912
2009-07-17	5.46	5.54	5.36	5.49	17236132
2009-07-20	5.52	5.63	5.50	5.59	13197104
2009-07-21	5.61	5.74	5.50	5.73	19525472
2009-07-22	5.70	5.95	5.68	5.91	20105104
2009-07-23	5.91	6.05	5.79	5.98	23842100
2009-07-24	5.87	6.06	5.83	6.04	21429268
2009-07-27	6.01	6.03	5.79	5.88	22305224
2009-07-28	5.83	5.88	5.68	5.70	23065128
2009-07-29	5.67	5.72	5.46	5.47	27248264
2009-07-30	5.52	5.66	5.37	5.37	24291324
2009-07-31	5.37	5.59	5.37	5.47	19539504
2009-08-03	5.51	5.75	5.51	5.72	17854408
2009-08-04	5.85	6.15	5.78	6.11	34184764
2009-08-05	6.11	6.21	6.00	6.04	21149200
2009-08-06	6.12	6.21	6.03	6.13	16098004
2009-08-07	6.16	6.34	6.09	6.29	14760672
2009-08-10	6.33	6.38	5.97	6.04	18083808
2009-08-11	6.04	6.22	6.01	6.18	15786040
2009-08-12	6.15	6.48	6.13	6.41	23209784
2009-08-13	6.45	6.62	6.32	6.58	26034064
2009-08-14	6.46	6.67	6.44	6.61	31286668
2009-08-17	6.32	6.46	6.26	6.27	19125528
2009-08-18	6.30	6.32	6.03	6.14	29813740
2009-08-19	6.06	6.35	6.04	6.30	26338464
2009-08-20	5.81	6.03	5.75	5.85	67456968
2009-08-21	5.90	5.96	5.76	5.78	29613572
2009-08-24	5.80	5.81	5.58	5.64	29498604
2009-08-25	5.67	5.71	5.58	5.61	27330564
2009-08-26	5.61	5.74	5.52	5.64	20362960
2009-08-27	5.63	5.82	5.58	5.76	20830380
2009-08-28	5.81	5.89	5.76	5.87	21141740
2009-08-31	6.08	6.11	5.92	5.95	30459912
2009-09-01	5.91	6.05	5.82	5.83	17738040
2009-09-02	5.82	5.93	5.74	5.87	17472380
2009-09-03	5.84	6.00	5.78	5.99	11935816
2009-09-04	5.98	6.04	5.86	6.02	12266568
2009-09-08	6.11	6.26	6.07	6.23	18980112
2009-09-09	6.28	6.35	6.20	6.26	14990092
2009-09-10	6.29	6.30	6.10	6.26	14457032
2009-09-11	6.27	6.27	6.14	6.18	12581236
2009-09-14	6.13	6.48	6.06	6.40	27330684
2009-09-15	6.42	6.46	6.32	6.34	14134984
2009-09-16	6.35	6.50	6.25	6.46	17897600
2009-09-17	6.46	6.50	6.39	6.45	14788676
2009-09-18	6.48	6.83	6.42	6.70	36131564
2009-09-21	6.70	6.77	6.54	6.57	17580760
2009-09-22	6.62	6.66	6.50	6.56	9724796
2009-09-23	6.56	6.80	6.50	6.67	18429624
2009-09-24	6.70	6.74	6.52	6.56	13428440
2009-09-25	6.52	6.60	6.44	6.51	10656864
2009-09-28	6.53	6.62	6.47	6.55	10503100
2009-09-29	6.58	6.77	6.58	6.70	11655116
2009-09-30	6.73	6.76	6.54	6.62	17041748
2009-10-01	6.64	6.70	6.48	6.51	18035792
2009-10-02	6.44	6.55	6.40	6.42	12915972
2009-10-05	6.41	6.53	6.35	6.51	12717224
2009-10-06	6.57	6.70	6.38	6.66	10193628
2009-10-07	6.59	6.66	6.53	6.56	16032544
2009-10-08	6.76	6.91	6.67	6.84	29263948
2009-10-09	6.84	6.84	6.69	6.74	15444908
2009-10-12	6.77	6.86	6.67	6.72	10215152
2009-10-13	6.71	6.88	6.66	6.84	17388176
2009-10-14	6.90	7.06	6.90	7.04	19974856
2009-10-15	7.02	7.16	6.93	6.96	23774824
2009-10-16	6.92	7.02	6.83	6.93	15250636
2009-10-19	6.98	7.08	6.95	7.04	9791516
2009-10-20	6.79	6.79	6.37	6.41	50186388
2009-10-21	6.42	6.54	6.32	6.34	29968948
2009-10-22	6.35	6.44	6.22	6.31	22136256
2009-10-23	6.44	6.44	6.14	6.19	19332832
2009-10-26	6.23	6.31	5.98	6.02	24907240
2009-10-27	6.04	6.17	5.99	6.15	28021360
2009-10-28	6.18	6.19	6.05	6.06	19852364
2009-10-29	6.11	6.19	6.06	6.14	14049784
2009-10-30	6.11	6.13	6.00	6.07	26188952
2009-11-02	6.11	6.16	5.95	6.05	16268584
2009-11-03	6.02	6.09	5.91	6.00	11902964
2009-11-04	6.07	6.09	5.92	5.94	13657936
2009-11-05	5.98	6.13	5.93	6.05	12047532
2009-11-06	6.01	6.17	5.98	6.16	9439688
2009-11-09	6.25	6.40	6.21	6.38	12619156
2009-11-10	6.51	6.51	6.23	6.30	17291588
2009-11-11	6.28	6.28	6.00	6.11	24893916
2009-11-12	6.04	6.21	6.04	6.16	17740720
2009-11-13	6.16	6.23	5.86	5.92	30457780
2009-11-16	5.95	6.17	5.94	6.10	17726896
2009-11-17	6.08	6.09	5.87	5.99	13723648
2009-11-18	6.04	6.05	5.95	6.02	16367220
2009-11-19	6.13	6.16	6.00	6.13	28089076
2009-11-20	6.10	6.41	6.10	6.37	24193328
2009-11-23	6.45	6.51	6.37	6.42	18866408
2009-11-24	6.44	6.48	6.29	6.32	15703012
2009-11-25	6.34	6.43	6.27	6.40	12368376
2009-11-27	6.24	6.37	6.19	6.33	7012308
2009-11-30	6.33	6.34	5.94	6.10	32250116
2009-12-01	6.16	6.20	5.93	5.96	24111820
2009-12-02	5.77	5.84	5.34	5.47	82874052
2009-12-03	5.54	5.58	5.34	5.34	32139204
2009-12-04	5.40	5.44	5.25	5.33	28292072
2009-12-07	5.31	5.50	5.28	5.48	29157860
2009-12-08	5.29	5.37	5.22	5.34	24623684
2009-12-09	5.34	5.34	5.17	5.21	25552248
2009-12-10	5.23	5.30	5.22	5.30	21167108
2009-12-11	5.59	5.63	5.36	5.43	43559008
2009-12-14	5.49	5.60	5.43	5.57	18079172
2009-12-15	5.54	5.58	5.48	5.58	15962088
2009-12-16	5.60	5.63	5.56	5.61	13744080
2009-12-17	5.60	5.67	5.53	5.66	16027064
2009-12-18	5.66	5.69	5.57	5.62	17783252
2009-12-21	5.62	5.68	5.61	5.66	9394384
2009-12-22	5.66	5.66	5.54	5.56	12573744
2009-12-23	5.54	5.57	5.48	5.50	14990648
2009-12-24	5.50	5.53	5.49	5.50	3045376
2009-12-28	5.55	5.61	5.54	5.56	12622296
2009-12-29	5.58	5.58	5.52	5.54	9634944
2009-12-30	5.54	5.55	5.51	5.54	6335876
2009-12-31	5.52	5.55	5.49	5.49	8567748
2010-01-04	5.52	5.74	5.50	5.73	26702736
2010-01-05	5.73	5.94	5.73	5.88	21269492
2010-01-06	5.87	6.03	5.81	6.01	21472748
2010-01-07	5.00	5.29	4.86	5.12	164761140
2010-01-08	5.16	5.31	5.06	5.07	47882456
2010-01-11	5.14	5.15	5.03	5.08	28084928
2010-01-12	5.17	5.20	5.08	5.19	28489420
2010-01-13	5.21	5.23	5.16	5.20	17790416
2010-01-14	5.18	5.21	5.10	5.13	27090224
2010-01-15	5.12	5.17	5.10	5.13	24515044
2010-01-19	5.16	5.20	5.10	5.20	16410288
2010-01-20	5.16	5.19	5.10	5.13	16297096
2010-01-21	5.11	5.16	5.08	5.11	17709324
2010-01-22	5.11	5.11	5.00	5.01	13537488
2010-01-25	5.03	5.07	4.98	4.98	14026396
2010-01-26	4.96	5.01	4.88	4.91	25006772
2010-01-27	4.92	5.00	4.88	4.99	26275852
2010-01-28	5.00	5.00	4.94	4.97	17195492
2010-01-29	4.99	5.01	4.93	4.94	18108716
2010-02-01	5.00	5.02	4.92	4.98	22914040
2010-02-02	4.99	5.08	4.97	5.06	17193000
2010-02-03	5.07	5.14	5.02	5.13	13017172
2010-02-04	5.09	5.11	4.99	5.03	20186308
2010-02-05	5.04	5.08	4.97	5.04	13127640
2010-02-08	5.04	5.04	4.92	4.92	16628296
2010-02-09	4.75	4.79	4.57	4.71	44099220
2010-02-10	4.71	4.83	4.70	4.79	22481352
2010-02-11	4.80	4.88	4.78	4.84	16944316
2010-02-12	4.81	4.82	4.70	4.79	19654460
2010-02-16	4.80	4.81	4.71	4.75	15120408
2010-02-17	4.74	4.83	4.74	4.82	12235204
2010-02-18	4.81	4.88	4.78	4.86	9183036
2010-02-19	4.83	4.86	4.81	4.83	11946756
2010-02-22	4.84	4.84	4.75	4.77	10538180
2010-02-23	4.75	4.79	4.70	4.72	14362604
2010-02-24	4.74	4.75	4.69	4.72	15390372
2010-02-25	4.37	4.38	4.28	4.38	65711336
2010-02-26	4.40	4.44	4.28	4.30	27936520
2010-03-01	4.32	4.39	4.32	4.37	18758460
2010-03-02	4.40	4.43	4.34	4.37	13546048
2010-03-03	4.39	4.49	4.37	4.46	18621500
2010-03-04	4.47	4.54	4.41	4.45	19592048
2010-03-05	4.46	4.54	4.44	4.52	17629944
2010-03-08	4.53	4.65	4.52	4.62	14404220
2010-03-09	4.61	4.65	4.47	4.52	20691016
2010-03-10	4.51	4.59	4.49	4.57	15323692
2010-03-11	4.56	4.93	4.54	4.84	70828824
2010-03-12	4.88	4.96	4.78	4.80	19392028
2010-03-15	4.80	4.86	4.69	4.85	16785752
2010-03-16	4.87	4.87	4.77	4.85	14025052
2010-03-17	4.85	4.98	4.82	4.97	29221572
2010-03-18	5.38	5.53	5.26	5.29	75231532
2010-03-19	5.30	5.34	5.23	5.28	31450744
2010-03-22	5.41	5.50	5.35	5.40	32535652
2010-03-23	5.39	5.58	5.36	5.55	29708660
2010-03-24	5.52	5.52	5.38	5.43	22524792
2010-03-25	5.50	5.55	5.43	5.45	17514876
2010-03-26	5.46	5.50	5.39	5.50	11542624
2010-03-29	5.54	5.58	5.43	5.44	13867956
2010-03-30	5.44	5.51	5.42	5.46	11360168
2010-03-31	5.42	5.51	5.42	5.48	17516244
2010-04-01	5.48	5.62	5.48	5.60	16001700
2010-04-05	5.62	5.67	5.59	5.66	12947384
2010-04-06	5.64	5.66	5.59	5.63	10560052
2010-04-07	5.60	5.67	5.58	5.67	17577164
2010-04-08	5.66	5.81	5.62	5.78	17963404
2010-04-09	5.80	5.85	5.70	5.83	14136684
2010-04-12	5.84	5.91	5.80	5.87	17782420
2010-04-13	5.86	5.92	5.81	5.92	18795684
2010-04-14	5.94	6.00	5.91	5.99	20700644
2010-04-15	6.00	6.22	5.97	6.11	28872024
2010-04-16	6.38	6.39	6.14	6.20	44107400
2010-04-19	6.26	6.42	6.24	6.33	47649964
2010-04-20	6.37	6.39	6.28	6.35	27439856
2010-04-21	6.34	6.34	6.19	6.29	28300084
2010-04-22	6.25	6.29	6.20	6.26	40111856
2010-04-23	6.25	6.32	6.22	6.31	26039228
2010-04-26	6.29	6.39	6.24	6.37	21113976
2010-04-27	6.33	6.44	6.11	6.14	24510964
2010-04-28	6.15	6.27	6.11	6.18	14573244
2010-04-29	6.25	6.32	6.17	6.25	13401580
2010-04-30	6.27	6.29	6.05	6.08	16749700
2010-05-03	6.15	6.33	6.08	6.29	13205284
2010-05-04	6.33	6.33	6.12	6.19	19578740
2010-05-05	6.10	6.22	5.93	6.13	17316872
2010-05-06	6.07	6.11	5.52	5.80	26537476
2010-05-07	5.75	5.84	5.48	5.65	28214284
2010-05-10	5.90	5.98	5.73	5.83	19442196
2010-05-11	5.72	5.82	5.56	5.74	25358504
2010-05-12	5.70	5.81	5.57	5.79	20703840
2010-05-13	5.78	5.86	5.66	5.67	14411396
2010-05-14	5.43	5.58	5.22	5.46	37873888
2010-05-17	5.46	5.51	5.32	5.51	20410576
2010-05-18	5.55	5.60	5.33	5.35	17029808
2010-05-19	5.34	5.38	5.18	5.32	25810644
2010-05-20	5.39	5.71	5.15	5.16	58550808
2010-05-21	5.12	5.40	5.07	5.33	24071088
2010-05-24	5.33	5.39	5.25	5.32	19375264
2010-05-25	5.20	5.50	5.17	5.48	32568840
2010-05-26	5.52	5.55	5.40	5.42	20908852
2010-05-27	5.65	5.76	5.63	5.75	19580184
2010-05-28	5.73	5.79	5.57	5.70	15776680
2010-06-01	5.65	5.67	5.47	5.47	16959368
2010-06-02	5.48	5.56	5.42	5.53	14154676
2010-06-03	5.54	5.68	5.51	5.67	13561788
2010-06-04	5.54	5.63	5.39	5.44	16984696
2010-06-07	5.45	5.51	5.28	5.29	17805232
2010-06-08	5.28	5.31	5.13	5.25	25141628
2010-06-09	5.27	5.36	5.22	5.25	15337480
2010-06-10	5.34	5.41	5.26	5.31	14132684
2010-06-11	5.26	5.51	5.21	5.42	20269624
2010-06-14	5.43	5.54	5.40	5.47	17181688
2010-06-15	5.48	5.54	4.95	5.18	86320156
2010-06-16	5.14	5.15	4.87	4.91	40124820
2010-06-17	4.91	4.95	4.80	4.84	26487356
2010-06-18	4.84	4.87	4.78	4.80	24309424
2010-06-21	4.88	4.88	4.69	4.72	19453292
2010-06-22	4.72	4.80	4.69	4.71	19213064
2010-06-23	4.69	4.76	4.63	4.72	14621076
2010-06-24	4.70	4.74	4.57	4.59	24058036
2010-06-25	4.60	4.68	4.54	4.63	25433156
2010-06-28	4.58	4.73	4.54	4.69	21330124
2010-06-29	4.64	4.64	4.49	4.58	27439336
2010-06-30	4.59	4.72	4.56	4.70	32174332
2010-07-01	4.67	4.83	4.66	4.77	39153932
2010-07-02	4.76	4.80	4.56	4.57	22869024
2010-07-06	4.60	4.71	4.56	4.60	16960528
2010-07-07	4.62	4.71	4.60	4.69	16324184
2010-07-08	4.71	4.80	4.68	4.71	16996084
2010-07-09	4.70	4.78	4.64	4.76	10319984
2010-07-12	4.75	4.86	4.75	4.83	15144036
2010-07-13	4.88	4.93	4.82	4.88	12702804
2010-07-14	4.88	4.97	4.80	4.88	15779708
2010-07-15	4.87	4.90	4.80	4.88	13475588
2010-07-16	4.85	4.86	4.71	4.74	17426496
2010-07-19	4.75	4.86	4.75	4.85	15486128
2010-07-20	4.79	4.95	4.77	4.95	11387832
2010-07-21	4.96	5.01	4.90	4.92	16525300
2010-07-22	4.96	5.03	4.93	5.00	13131436
2010-07-23	4.98	5.13	4.95	5.13	12518640
2010-07-26	5.11	5.22	5.08	5.22	7603432
2010-07-27	5.25	5.25	5.06	5.07	13525848
2010-07-28	5.08	5.17	5.00	5.00	11019640
2010-07-29	5.01	5.04	4.86	4.94	14032348
2010-07-30	4.88	5.02	4.85	5.01	9482116
2010-08-02	5.06	5.29	5.06	5.28	18259868
2010-08-03	5.27	5.27	5.13	5.17	9780388
2010-08-04	5.20	5.37	5.17	5.32	14005536
2010-08-05	5.30	5.31	5.20	5.28	8965436
2010-08-06	5.23	5.25	5.11	5.24	10917636
2010-08-09	5.29	5.35	5.22	5.24	13735028
2010-08-10	5.19	5.23	5.10	5.13	14229748
2010-08-11	5.08	5.09	4.94	4.97	17868716
2010-08-12	4.92	5.04	4.86	4.93	14719296
2010-08-13	4.91	4.94	4.87	4.89	9609048
2010-08-16	4.87	4.98	4.79	4.96	8583944
2010-08-17	5.00	5.05	4.94	5.01	6377940
2010-08-18	4.98	5.22	4.98	5.19	13283596
2010-08-19	4.84	4.92	4.71	4.77	47741532
2010-08-20	4.74	4.78	4.64	4.70	16035256
2010-08-23	4.73	4.75	4.58	4.61	11727560
2010-08-24	4.56	4.63	4.49	4.59	13350744
2010-08-25	4.54	4.64	4.51	4.61	13496480
2010-08-26	4.62	4.66	4.55	4.59	13734764
2010-08-27	4.61	4.61	4.48	4.58	13263260
2010-08-30	4.54	4.55	4.44	4.47	11451332
2010-08-31	4.45	4.53	4.43	4.48	16536028
2010-09-01	4.54	4.62	4.51	4.57	12468944
2010-09-02	4.58	4.67	4.58	4.63	7681740
2010-09-03	4.67	4.77	4.67	4.75	7667692
2010-09-07	4.74	4.74	4.68	4.69	6510048
2010-09-08	4.67	4.72	4.63	4.64	8611500
2010-09-09	4.67	4.69	4.58	4.60	8307100
2010-09-10	4.62	4.63	4.56	4.56	12256376
2010-09-13	4.61	4.72	4.61	4.66	10225000
2010-09-14	4.68	4.75	4.65	4.65	12170716
2010-09-15	4.62	4.68	4.59	4.65	8092512
2010-09-16	4.89	5.05	4.81	4.85	44601496
2010-09-17	4.91	4.91	4.77	4.84	20072980
2010-09-20	4.87	4.94	4.85	4.89	15766788
2010-09-21	4.89	4.94	4.83	4.87	13212476
2010-09-22	4.86	4.89	4.82	4.88	10188680
2010-09-23	4.85	4.96	4.83	4.89	11341156
2010-09-24	4.96	5.01	4.91	4.98	11678724
2010-09-27	5.01	5.01	4.94	4.96	5881064
2010-09-28	4.98	5.00	4.88	4.97	10490172
2010-09-29	4.96	4.99	4.91	4.93	6109140
2010-09-30	4.95	4.99	4.84	4.93	8922484
2010-10-01	4.99	5.01	4.88	5.00	11784212
2010-10-04	4.97	5.00	4.91	4.97	8826156
2010-10-05	5.02	5.15	5.01	5.06	12304092
2010-10-06	5.05	5.09	5.02	5.05	9574660
2010-10-07	5.07	5.09	4.96	4.98	8382920
2010-10-08	4.98	5.05	4.96	5.02	8096400
2010-10-11	5.02	5.10	5.00	5.09	9966980
2010-10-12	5.04	5.05	4.88	4.95	21450688
2010-10-13	4.97	4.97	4.81	4.81	20300652
2010-10-14	4.81	4.85	4.66	4.71	22971724
2010-10-15	4.71	4.74	4.55	4.58	30591576
2010-10-18	4.61	4.66	4.48	4.57	25015704
2010-10-19	4.52	4.67	4.52	4.61	28256252
2010-10-20	4.62	4.78	4.58	4.74	22742432
2010-10-21	4.75	4.78	4.73	4.76	13032564
2010-10-22	4.77	4.79	4.73	4.78	9695688
2010-10-25	4.81	4.85	4.76	4.81	12758284
2010-10-26	4.79	4.87	4.75	4.85	8826812
2010-10-27	4.83	4.85	4.76	4.85	13015376
2010-10-28	4.88	4.90	4.82	4.85	8272336
2010-10-29	4.84	4.92	4.80	4.91	9535988
2010-11-01	4.94	4.96	4.79	4.83	9891852
2010-11-02	4.86	4.93	4.82	4.90	7034148
2010-11-03	4.91	4.96	4.84	4.89	10093764
2010-11-04	4.91	4.99	4.91	4.99	11070264
2010-11-05	4.97	5.09	4.96	5.00	14496812
2010-11-08	5.00	5.19	4.94	5.13	14281316
2010-11-09	5.15	5.17	5.04	5.05	15513724
2010-11-10	5.06	5.09	5.01	5.04	16177280
2010-11-11	5.00	5.29	4.95	5.28	29224660
2010-11-12	5.25	5.30	5.16	5.21	13453688
2010-11-15	5.24	5.26	5.17	5.18	8705476
2010-11-16	5.15	5.30	5.14	5.21	23343164
2010-11-17	5.36	5.53	5.25	5.25	46576728
2010-11-18	5.13	5.42	5.02	5.10	44691236
2010-11-19	5.09	5.10	4.98	5.03	14322456
2010-11-22	5.03	5.16	5.01	5.10	13339308
2010-11-23	5.06	5.11	5.03	5.05	8614996
2010-11-24	5.09	5.13	5.04	5.09	7474952
2010-11-26	5.08	5.18	5.06	5.13	4769876
2010-11-29	5.10	5.12	5.02	5.03	10330188
2010-11-30	5.00	5.07	4.97	4.98	12745620
2010-12-01	5.06	5.13	4.98	5.07	17286080
2010-12-02	5.08	5.31	5.05	5.29	21618016
2010-12-03	5.28	5.35	5.25	5.33	15067064
2010-12-06	5.33	5.35	5.26	5.31	8966804
2010-12-07	5.35	5.39	5.34	5.36	12620168
2010-12-08	5.37	5.41	5.30	5.33	10953884
2010-12-09	5.37	5.44	5.35	5.41	10024236
2010-12-10	5.44	5.57	5.44	5.56	14664712
2010-12-13	5.59	5.59	5.44	5.48	14086804
2010-12-14	5.43	5.47	5.33	5.44	16029740
2010-12-15	5.43	5.50	5.38	5.39	15195244
2010-12-16	5.41	5.44	5.33	5.43	9459228
2010-12-17	5.41	5.46	5.38	5.42	9828792
2010-12-20	5.45	5.46	5.31	5.32	13608908
2010-12-21	5.34	5.42	5.33	5.41	7194924
2010-12-22	5.42	5.46	5.37	5.43	5863592
2010-12-23	5.43	5.58	5.42	5.56	12489036
2010-12-27	5.53	5.61	5.52	5.56	7621596
2010-12-28	5.56	5.64	5.53	5.63	7935864
2010-12-29	5.64	5.66	5.60	5.63	7957512
2010-12-30	5.63	5.75	5.62	5.74	12323920
2010-12-31	5.74	5.75	5.69	5.72	6328656
2011-01-03	5.77	5.81	5.73	5.73	9595080
2011-01-04	5.74	5.75	5.62	5.63	11085324
2011-01-05	5.62	5.66	5.47	5.47	24247908
2011-01-06	5.32	5.33	5.14	5.16	45365860
2011-01-07	5.16	5.24	5.05	5.19	23161136
2011-01-10	5.16	5.19	5.08	5.18	14911724
2011-01-11	5.17	5.18	5.03	5.05	17895248
2011-01-12	5.06	5.19	5.05	5.17	18063072
2011-01-13	5.16	5.25	5.14	5.15	14550048
2011-01-14	5.15	5.16	5.08	5.09	16853588
2011-01-18	5.11	5.15	5.03	5.09	11728988
2011-01-19	5.08	5.13	5.03	5.12	15343284
2011-01-20	5.11	5.26	5.11	5.25	19677004
2011-01-21	5.30	5.30	5.20	5.23	17215640
2011-01-24	5.21	5.27	5.12	5.27	11408648
2011-01-25	5.25	5.27	5.20	5.27	11108276
2011-01-26	5.27	5.31	5.23	5.26	8606648
2011-01-27	5.26	5.31	5.24	5.27	13016224
2011-01-28	5.27	5.29	5.17	5.25	13380340
2011-01-31	5.27	5.30	5.21	5.27	8557816
2011-02-01	5.29	5.30	5.13	5.14	17000132
2011-02-02	5.12	5.12	4.93	4.96	30399748
2011-02-03	4.95	5.05	4.80	4.88	25726156
2011-02-04	4.92	5.08	4.92	5.01	23932648
2011-02-07	5.04	5.07	5.01	5.04	14492812
2011-02-08	5.04	5.04	4.96	5.01	18070080
2011-02-09	5.01	5.03	4.91	4.93	15083692
2011-02-10	4.90	5.17	4.88	5.09	24326644
2011-02-11	5.07	5.10	5.02	5.07	16693404
2011-02-14	4.92	5.00	4.89	4.97	19097796
2011-02-15	4.95	5.04	4.95	5.01	17814100
2011-02-16	5.03	5.08	5.00	5.07	17260060
2011-02-17	5.05	5.15	5.02	5.03	12616924
2011-02-18	5.04	5.09	4.97	4.99	14541264
2011-02-22	5.00	5.01	4.89	4.92	21686832
2011-02-23	4.93	4.98	4.89	4.92	16189216
2011-02-24	4.92	4.93	4.86	4.88	14920392
2011-02-25	4.91	4.97	4.87	4.96	9885924
2011-02-28	5.00	5.00	4.94	4.99	8943776
2011-03-01	4.99	5.01	4.92	4.93	15414396
2011-03-02	4.92	4.98	4.90	4.93	11159440
2011-03-03	4.96	5.04	4.91	5.03	13023100
2011-03-04	5.01	5.04	4.98	5.01	9803004
2011-03-07	5.03	5.07	4.92	4.93	14279812
2011-03-08	4.93	5.01	4.87	4.96	9460956
2011-03-09	4.96	4.97	4.93	4.94	15143484
2011-03-10	4.92	4.95	4.88	4.90	20054484
2011-03-11	4.86	4.98	4.86	4.94	13237700
2011-03-14	4.91	5.03	4.90	4.96	16230548
2011-03-15	4.86	5.17	4.86	5.13	26237136
2011-03-16	5.11	5.21	5.08	5.14	21482184
2011-03-17	5.20	5.33	5.18	5.25	17916604
2011-03-18	5.29	5.29	5.15	5.24	22626244
2011-03-21	5.28	5.31	5.23	5.30	14426076
2011-03-22	5.30	5.33	5.25	5.26	10507048
2011-03-23	5.24	5.30	5.17	5.28	15668580
2011-03-24	5.56	5.60	5.38	5.43	36631296
2011-03-25	5.46	5.51	5.43	5.43	20385716
2011-03-28	5.45	5.51	5.45	5.49	11343736
2011-03-29	5.49	5.62	5.48	5.58	15981900
2011-03-30	5.63	5.70	5.56	5.66	14191248
2011-03-31	5.64	5.66	5.57	5.63	11235924
2011-04-01	5.67	5.76	5.64	5.73	21412932
2011-04-04	5.73	5.79	5.62	5.64	10445260
2011-04-05	5.64	6.00	5.63	5.90	26937632
2011-04-06	5.90	6.06	5.89	5.98	19416232
2011-04-07	5.97	6.10	5.97	6.01	19628256
2011-04-08	6.01	6.05	5.89	5.95	15781340
2011-04-11	5.94	6.02	5.91	5.94	15544900
2011-04-12	5.91	6.04	5.89	5.95	15611420
2011-04-13	5.99	6.41	5.98	6.34	64742844
2011-04-14	6.32	6.55	6.29	6.35	42028092
2011-04-15	6.35	6.62	6.25	6.60	43879732
2011-04-18	6.55	6.66	6.41	6.54	38934656
2011-04-19	6.53	6.65	6.52	6.64	17220532
2011-04-20	6.70	6.74	6.58	6.59	20829840
2011-04-21	6.57	6.72	6.50	6.64	21599576
2011-04-25	6.63	6.64	6.52	6.62	17386872
2011-04-26	6.62	6.66	6.55	6.57	14690620
2011-04-27	6.60	6.65	6.53	6.56	17644112
2011-04-28	6.53	6.62	6.53	6.55	11770188
2011-04-29	6.47	6.52	6.40	6.42	21583756
2011-05-02	6.54	6.62	6.41	6.45	15979840
2011-05-03	6.42	6.54	6.42	6.47	12838840
2011-05-04	6.45	6.53	6.36	6.42	12853224
2011-05-05	6.41	6.54	6.40	6.47	13305648
2011-05-06	6.52	6.54	6.34	6.37	12824276
2011-05-09	6.38	6.41	6.32	6.37	7954236
2011-05-10	6.40	6.47	6.36	6.45	9247532
2011-05-11	6.43	6.47	6.35	6.45	8940928
2011-05-12	6.45	6.50	6.38	6.48	10486508
2011-05-13	6.64	6.92	6.63	6.68	22157936
2011-05-16	6.68	6.68	6.54	6.62	17397352
2011-05-17	6.55	6.65	6.51	6.59	11920560
2011-05-18	6.62	6.70	6.58	6.67	14647220
2011-05-19	6.36	6.86	6.14	6.83	55531476
2011-05-20	6.86	7.06	6.80	6.97	30978512
2011-05-23	6.91	7.01	6.85	6.92	16475232
2011-05-24	6.94	7.17	6.90	6.91	24013124
2011-05-25	6.87	7.00	6.73	6.94	20483300
2011-05-26	6.93	6.98	6.87	6.94	10908824
2011-05-27	6.98	7.06	6.96	7.05	9684124
2011-05-31	7.08	7.12	6.91	7.00	19066340
2011-06-01	6.98	7.01	6.86	6.87	15425208
2011-06-02	6.96	6.96	6.76	6.82	12416192
2011-06-03	6.74	6.79	6.58	6.68	12872008
2011-06-06	6.68	6.76	6.63	6.64	8754132
2011-06-07	6.66	6.68	6.55	6.55	11751056
2011-06-08	6.54	6.59	6.41	6.57	13476152
2011-06-09	6.55	6.66	6.51	6.63	10146056
2011-06-10	6.61	6.63	6.52	6.57	14767376
2011-06-13	6.60	6.63	6.51	6.56	8031080
2011-06-14	6.61	6.63	6.49	6.61	12145720
2011-06-15	6.55	6.61	6.49	6.53	13242940
2011-06-16	6.54	6.59	6.50	6.55	13257600
2011-06-17	6.59	6.64	6.57	6.61	12077468
2011-06-20	6.59	6.70	6.56	6.70	8456704
2011-06-21	6.75	6.89	6.71	6.88	7831196
2011-06-22	6.83	6.85	6.63	6.64	15039100
2011-06-23	6.58	6.63	6.47	6.57	14933908
2011-06-24	6.58	6.59	6.47	6.53	12753424
2011-06-27	6.52	6.55	6.43	6.45	15544824
2011-06-28	6.49	6.61	6.45	6.59	10897384
2011-06-29	6.63	6.70	6.49	6.50	13839368
2011-06-30	6.53	6.68	6.50	6.67	12476364
2011-07-01	6.68	6.76	6.63	6.73	12164832
2011-07-05	6.83	6.86	6.74	6.85	16252104
2011-07-06	6.82	6.86	6.77	6.83	7729208
2011-07-07	6.86	6.95	6.81	6.81	16263612
2011-07-08	6.74	6.76	6.65	6.71	8712788
2011-07-11	6.64	6.69	6.46	6.49	14364408
2011-07-12	6.35	6.36	6.17	6.20	32716816
2011-07-13	6.21	6.25	6.05	6.06	28590728
2011-07-14	6.09	6.11	5.94	5.96	27652244
2011-07-15	5.96	6.00	5.85	5.90	16677180
2011-07-18	5.91	5.93	5.80	5.86	22974604
2011-07-19	5.90	5.99	5.87	5.93	13097352
2011-07-20	6.00	6.02	5.81	5.82	14249728
2011-07-21	5.85	5.88	5.80	5.83	17093072
2011-07-22	5.82	5.91	5.75	5.87	11617264
2011-07-25	5.80	5.95	5.80	5.91	13224968
2011-07-26	5.91	5.99	5.87	5.94	9678280
2011-07-27	5.89	5.94	5.83	5.88	16061984
2011-07-28	5.85	5.98	5.83	5.89	16193508
2011-07-29	5.83	5.93	5.78	5.90	13782496
2011-08-01	5.95	5.96	5.74	5.78	13509844
2011-08-02	5.74	5.84	5.73	5.73	18875556
2011-08-03	5.72	5.78	5.62	5.71	19775100
2011-08-04	5.65	5.67	5.47	5.47	23584128
2011-08-05	5.52	5.61	5.38	5.53	29738640
2011-08-08	5.41	5.45	5.09	5.14	23076736
2011-08-09	5.17	5.35	5.06	5.34	19597784
2011-08-10	5.22	5.30	5.11	5.14	15165480
2011-08-11	5.16	5.44	5.12	5.36	11654868
2011-08-12	5.37	5.37	5.12	5.18	17011424
2011-08-15	5.20	5.26	5.14	5.24	14989116
2011-08-16	5.19	5.37	5.16	5.35	14374680
2011-08-17	5.36	5.38	5.04	5.12	21245212
2011-08-18	4.68	5.36	4.59	5.36	56233416
2011-08-19	5.27	5.73	5.25	5.39	32240000
2011-08-22	5.49	5.49	5.26	5.40	22248316
2011-08-23	5.44	5.65	5.36	5.65	20627096
2011-08-24	5.63	5.86	5.63	5.84	20480692
2011-08-25	5.86	5.91	5.62	5.63	14174576
2011-08-26	5.60	5.75	5.52	5.70	12893416
2011-08-29	5.74	5.78	5.66	5.78	15113408
2011-08-30	5.77	5.99	5.75	5.84	14684844
2011-08-31	5.88	6.01	5.84	5.98	17735288
2011-09-01	5.96	5.99	5.76	5.76	10999188
2011-09-02	5.68	5.71	5.53	5.54	10082956
2011-09-06	5.39	5.74	5.39	5.70	16113156
2011-09-07	5.77	5.83	5.71	5.81	12965716
2011-09-08	5.78	5.85	5.73	5.73	9410284
2011-09-09	5.69	5.86	5.69	5.78	15778312
2011-09-12	5.72	5.82	5.63	5.81	16685348
2011-09-13	5.80	5.86	5.70	5.79	11058588
2011-09-14	5.84	6.03	5.81	5.98	14910416
2011-09-15	6.02	6.16	5.99	6.16	18059320
2011-09-16	6.21	6.27	6.15	6.22	13715948
2011-09-19	6.10	6.12	5.95	6.06	12439508
2011-09-20	6.06	6.12	5.99	6.00	10584592
2011-09-21	5.97	6.07	5.86	5.86	12878800
2011-09-22	5.70	5.81	5.58	5.65	15713592
2011-09-23	5.62	5.73	5.60	5.63	10034964
2011-09-26	5.68	5.91	5.66	5.90	8321732
2011-09-27	6.00	6.13	5.92	5.97	10262864
2011-09-28	6.01	6.09	5.87	5.88	9391164
2011-09-29	5.97	6.06	5.84	6.00	12207876
2011-09-30	5.92	5.97	5.77	5.78	10829880
2011-10-03	5.75	5.81	5.63	5.74	19232732
2011-10-04	5.65	5.95	5.54	5.95	15017496
2011-10-05	5.96	6.00	5.81	5.97	12040220
2011-10-06	5.94	6.05	5.93	6.02	15904848
2011-10-07	6.08	6.16	6.02	6.08	16062772
2011-10-10	6.17	6.26	6.07	6.15	13271224
2011-10-11	6.13	6.24	6.07	6.23	11053472
2011-10-12	6.25	6.52	6.23	6.41	24020100
2011-10-13	6.35	6.41	6.27	6.31	10555332
2011-10-14	6.35	6.37	6.23	6.29	11831780
2011-10-17	6.29	6.29	5.96	6.06	23943852
2011-10-18	6.06	6.30	6.04	6.25	14472996
2011-10-19	6.22	6.25	6.16	6.22	11357532
2011-10-20	6.22	6.28	6.17	6.27	7989456
2011-10-21	6.35	6.48	6.26	6.26	18337552
2011-10-24	6.28	6.40	6.22	6.40	18269444
2011-10-25	6.35	6.51	6.31	6.40	14423280
2011-10-26	6.42	6.45	6.24	6.26	17633924
2011-10-27	6.44	6.51	6.32	6.46	10962652
2011-10-28	6.47	6.67	6.46	6.55	12757884
2011-10-31	6.51	6.54	6.39	6.39	15808168
2011-11-01	6.23	6.33	6.13	6.26	15142240
2011-11-02	6.31	6.35	6.25	6.28	13692368
2011-11-03	6.32	6.47	6.22	6.46	10368220
2011-11-04	6.43	6.47	6.37	6.42	10892988
2011-11-07	6.43	6.45	6.33	6.36	7739056
2011-11-08	6.38	6.43	6.28	6.41	7873940
2011-11-09	6.28	6.38	6.22	6.23	7390096
2011-11-10	6.30	6.30	6.11	6.15	13498536
2011-11-11	6.22	6.36	6.18	6.29	9797032
2011-11-14	6.21	6.21	6.01	6.16	12884088
2011-11-15	6.13	6.13	5.88	5.89	28351452
2011-11-16	5.80	5.82	5.56	5.63	46003640
2011-11-17	5.55	5.71	5.44	5.48	28222460
2011-11-18	5.50	5.70	5.48	5.62	24363424
2011-11-21	5.52	5.74	5.47	5.68	22012524
2011-11-22	5.66	5.69	5.60	5.61	15705168
2011-11-23	5.57	5.59	5.47	5.53	15151676
2011-11-25	5.49	5.51	5.37	5.38	7028992
2011-11-28	5.51	5.62	5.51	5.59	13751872
2011-11-29	5.63	5.81	5.63	5.69	19185576
2011-11-30	5.82	5.86	5.68	5.78	13308788
2011-12-01	5.78	5.88	5.73	5.84	9447472
2011-12-02	5.93	5.96	5.78	5.81	8672280
2011-12-05	5.86	5.93	5.80	5.92	10777576
2011-12-06	5.88	5.91	5.83	5.84	8608284
2011-12-07	5.81	5.99	5.78	5.92	14136668
2011-12-08	5.89	5.96	5.85	5.89	12201568
2011-12-09	5.90	6.08	5.90	6.05	13990304
2011-12-12	6.02	6.19	5.96	6.18	16758616
2011-12-13	6.15	6.16	5.99	6.02	16990416
2011-12-14	5.99	6.01	5.85	5.87	13431756
2011-12-15	5.92	6.00	5.91	5.93	13528956
2011-12-16	5.96	5.98	5.80	5.84	10618528
2011-12-19	5.87	5.87	5.66	5.67	8105164
2011-12-20	5.77	5.88	5.77	5.87	7109300
2011-12-21	5.87	5.92	5.81	5.89	5641280
2011-12-22	5.91	6.02	5.89	5.95	7314604
2011-12-23	5.97	6.00	5.94	5.98	6116388
2011-12-27	5.97	6.00	5.90	5.98	4908940
2011-12-28	6.01	6.04	5.93	6.02	7045924
2011-12-29	6.01	6.09	5.98	6.09	5242668
2011-12-30	6.07	6.09	6.03	6.03	4189052
2012-01-03	6.11	6.15	5.94	5.95	10252596
2012-01-04	5.94	6.05	5.92	6.03	8317548
2012-01-05	6.00	6.32	5.97	6.32	14775900
2012-01-06	6.30	6.31	6.18	6.22	15113284
2012-01-09	6.17	6.18	5.85	6.00	27823868
2012-01-10	6.02	6.08	5.86	6.06	15462184
2012-01-11	6.05	6.13	6.05	6.10	14063284
2012-01-12	6.12	6.13	6.01	6.05	12018292
2012-01-13	6.00	6.00	5.81	5.88	16946204
2012-01-17	5.94	5.95	5.78	5.81	11883444
2012-01-18	5.82	6.02	5.78	6.01	9771360
2012-01-19	5.98	6.22	5.98	6.21	13097476
2012-01-20	6.24	6.25	6.13	6.14	10281952
2012-01-23	6.14	6.22	6.14	6.19	6711820
2012-01-24	6.17	6.21	6.13	6.19	6418348
2012-01-25	6.18	6.25	6.10	6.25	10465432
2012-01-26	6.21	6.21	5.66	6.18	24180524
2012-01-27	6.15	6.15	6.08	6.08	13709804
2012-01-30	6.04	6.05	5.86	5.94	21557628
2012-01-31	5.95	5.96	5.81	5.84	17176000
2012-02-01	5.86	5.93	5.79	5.83	13551964
2012-02-02	5.86	5.88	5.81	5.82	13637332
2012-02-03	5.88	5.95	5.87	5.91	10115044
2012-02-06	5.90	5.92	5.81	5.85	14635484
2012-02-07	5.83	5.94	5.83	5.93	11466828
2012-02-08	6.07	6.47	6.04	6.12	34135704
2012-02-09	6.15	6.15	6.00	6.02	15364604
2012-02-10	5.87	5.90	5.67	5.72	32256396
2012-02-13	5.75	5.77	5.64	5.74	22461020
2012-02-14	5.72	5.75	5.66	5.75	15697072
2012-02-15	5.75	5.76	5.70	5.70	14398280
2012-02-16	5.69	5.80	5.69	5.76	11904828
2012-02-17	5.80	5.83	5.75	5.80	7899732
2012-02-21	5.83	5.94	5.79	5.83	8567692
2012-02-22	5.84	5.87	5.72	5.74	9381780
2012-02-23	5.74	5.90	5.73	5.82	7327408
2012-02-24	5.81	5.83	5.68	5.68	10578324
2012-02-27	5.68	5.82	5.67	5.75	8053276
2012-02-28	5.75	5.85	5.73	5.83	9180840
2012-02-29	5.84	5.86	5.69	5.70	12889484
2012-03-01	5.72	5.97	5.72	5.96	19595772
2012-03-02	5.96	6.07	5.90	5.97	15629152
2012-03-05	5.97	6.14	5.90	6.04	20464492
2012-03-06	5.96	6.00	5.93	5.95	6190832
2012-03-07	5.97	5.99	5.92	5.98	9025400
2012-03-08	6.00	6.09	5.99	6.05	13078248
2012-03-09	5.98	6.03	5.89	5.98	20076728
2012-03-12	5.98	6.01	5.89	5.94	8456988
2012-03-13	6.02	6.02	5.88	5.95	13182168
2012-03-14	5.94	5.99	5.83	5.88	13882848
2012-03-15	5.88	5.95	5.83	5.95	11116256
2012-03-16	5.97	5.98	5.88	5.89	15375380
2012-03-19	5.91	6.04	5.89	5.99	14823360
2012-03-20	5.99	6.08	5.90	6.00	14245632
2012-03-21	6.01	6.19	6.00	6.17	17963332
2012-03-22	6.31	6.44	5.75	5.79	44607288
2012-03-23	5.82	5.94	5.74	5.91	15335460
2012-03-26	5.96	6.02	5.88	5.95	12686136
2012-03-27	5.97	5.99	5.90	5.94	8856216
2012-03-28	5.93	5.94	5.80	5.87	12501468
2012-03-29	5.80	5.92	5.52	5.65	35629604
2012-03-30	5.71	5.71	5.46	5.46	19980172
2012-04-02	5.44	5.66	5.41	5.62	20011700
2012-04-03	5.62	5.69	5.48	5.51	15712376
2012-04-04	5.50	5.57	5.43	5.49	11405740
2012-04-05	5.46	5.53	5.41	5.43	11237408
2012-04-09	5.39	5.52	5.36	5.46	10107888
2012-04-10	5.44	5.49	5.33	5.36	11931168
2012-04-11	5.33	5.38	5.24	5.32	19561872
2012-04-12	5.33	5.43	5.31	5.39	8416716
2012-04-13	5.38	5.38	5.28	5.31	8955676
2012-04-16	5.33	5.45	5.24	5.43	13709900
2012-04-17	5.46	5.55	5.45	5.54	16022088
2012-04-18	5.51	5.59	5.48	5.57	15372756
2012-04-19	5.56	5.64	5.53	5.57	14128976
2012-04-20	5.61	5.68	5.55	5.60	12587144
2012-04-23	5.54	5.60	5.46	5.59	11351352
2012-04-24	5.59	5.65	5.54	5.57	14316056
2012-04-25	5.63	5.65	5.56	5.65	8113696
2012-04-26	5.64	5.70	5.62	5.65	6651296
2012-04-27	5.69	5.69	5.57	5.67	10968580
2012-04-30	5.67	5.70	5.56	5.69	6708024
2012-05-01	5.69	5.77	5.60	5.72	12509988
2012-05-02	5.67	5.71	5.63	5.69	6326764
2012-05-03	5.68	5.70	5.49	5.62	10063368
2012-05-04	5.59	5.63	5.46	5.46	7301792
2012-05-07	5.43	5.50	5.26	5.27	11707328
2012-05-08	5.23	5.39	5.18	5.28	17549776
2012-05-09	5.21	5.29	5.18	5.23	16159080
2012-05-10	5.26	5.31	5.22	5.27	10121696
2012-05-11	5.21	5.31	5.04	5.08	20427048
2012-05-14	5.04	5.30	5.02	5.22	12568776
2012-05-15	5.20	5.22	5.09	5.16	12344084
2012-05-16	5.18	5.28	5.17	5.21	13713184
2012-05-17	4.99	5.05	4.61	4.63	48079380
2012-05-18	4.62	4.84	4.53	4.77	19712900
2012-05-21	4.77	4.81	4.73	4.75	19218720
2012-05-22	4.79	4.82	4.74	4.76	14009160
2012-05-23	4.74	4.82	4.67	4.77	21979044
2012-05-24	4.77	4.80	4.69	4.79	19172472
2012-05-25	4.81	4.94	4.81	4.88	12567080
2012-05-29	4.90	4.94	4.83	4.93	10799200
2012-05-30	4.88	5.29	4.78	4.92	26931704
2012-05-31	4.87	4.94	4.75	4.80	11327040
2012-06-01	4.69	4.86	4.67	4.80	14714844
2012-06-04	4.80	4.82	4.71	4.80	14632040
2012-06-05	4.78	4.91	4.76	4.89	8929328
2012-06-06	4.92	4.95	4.80	4.84	11188060
2012-06-07	4.88	4.91	4.67	4.70	18899804
2012-06-08	4.69	4.76	4.67	4.76	9390428
2012-06-11	4.80	4.86	4.57	4.57	12739636
2012-06-12	4.58	4.66	4.54	4.64	16974064
2012-06-13	4.61	4.67	4.52	4.53	11235220
2012-06-14	4.55	4.56	4.35	4.44	34580060
2012-06-15	4.36	4.48	4.28	4.46	33387712
2012-06-18	4.46	4.56	4.41	4.56	13329560
2012-06-19	4.59	4.67	4.57	4.59	14520768
2012-06-20	4.60	4.61	4.53	4.54	9555544
2012-06-21	4.55	4.55	4.38	4.39	11076964
2012-06-22	4.44	4.45	4.37	4.42	14933068
2012-06-25	4.39	4.40	4.28	4.30	10786296
2012-06-26	4.35	4.41	4.30	4.37	8789352
2012-06-27	4.38	4.47	4.37	4.46	8731752
2012-06-28	4.44	4.48	4.38	4.45	6936820
2012-06-29	4.52	4.61	4.46	4.59	14135300
2012-07-02	4.61	4.62	4.47	4.50	8324776
2012-07-03	4.52	4.67	4.48	4.59	5462896
2012-07-05	4.58	4.66	4.55	4.57	6495800
2012-07-06	4.53	4.57	4.50	4.53	6253572
2012-07-09	4.57	4.63	4.31	4.38	11923644
2012-07-10	4.40	4.46	4.37	4.39	7181188
2012-07-11	4.37	4.43	4.30	4.30	10302028
2012-07-12	4.29	4.31	4.23	4.28	8160204
2012-07-13	4.31	4.35	4.18	4.21	11279212
2012-07-16	4.18	4.20	4.09	4.14	11256024
2012-07-17	4.16	4.20	4.13	4.19	6441504
2012-07-18	4.17	4.29	4.16	4.23	7467716
2012-07-19	4.25	4.29	4.19	4.20	10988544
2012-07-20	4.18	4.22	4.06	4.08	7741640
2012-07-23	4.03	4.06	3.97	4.04	8456364
2012-07-24	4.03	4.09	3.87	3.93	15271736
2012-07-25	3.96	4.00	3.91	3.94	10493492
2012-07-26	4.00	4.02	3.94	3.99	9646696
2012-07-27	4.03	4.09	3.99	4.04	7941144
2012-07-30	4.05	4.06	3.97	4.01	7613316
2012-07-31	3.99	4.02	3.96	4.01	6473268
2012-08-01	4.01	4.60	3.98	4.02	30750548
2012-08-02	3.99	4.03	3.83	3.94	15405332
2012-08-03	3.99	4.03	3.97	3.98	9270620
2012-08-06	4.02	4.09	3.97	4.00	10793688
2012-08-07	4.00	4.25	4.00	4.20	11186012
2012-08-08	4.19	4.22	4.17	4.18	5980404
2012-08-09	4.18	4.22	4.13	4.21	6773100
2012-08-10	4.21	4.44	4.15	4.44	18848728
2012-08-13	4.63	4.71	4.40	4.47	21730096
2012-08-14	4.49	4.52	4.30	4.32	20002288
2012-08-15	4.32	4.41	4.26	4.26	18443220
2012-08-16	4.33	4.57	4.15	4.50	44530576
2012-08-17	4.50	4.69	4.44	4.64	24763676
2012-08-20	4.69	4.90	4.63	4.87	27223108
2012-08-21	4.87	4.89	4.73	4.87	20158104
2012-08-22	4.87	4.89	4.65	4.70	18076196
2012-08-23	4.72	4.76	4.70	4.73	10826348
2012-08-24	4.67	4.69	4.57	4.61	12168432
2012-08-27	4.63	4.63	4.53	4.54	8437920
2012-08-28	4.55	4.57	4.52	4.54	8153028
2012-08-29	4.55	4.67	4.49	4.65	14051864
2012-08-30	4.66	4.84	4.63	4.79	13877132
2012-08-31	4.80	4.81	4.73	4.77	15606264
2012-09-04	4.96	5.17	4.96	5.10	28349220
2012-09-05	5.11	5.18	5.09	5.14	17059932
2012-09-06	5.19	5.28	5.11	5.27	13805132
2012-09-07	5.28	5.46	5.26	5.42	13738008
2012-09-10	5.39	5.46	5.33	5.40	13572304
2012-09-11	5.38	5.52	5.37	5.44	12689640
2012-09-12	5.47	5.54	5.47	5.52	8312816
2012-09-13	5.52	5.63	5.46	5.60	11631464
2012-09-14	5.62	5.95	5.62	5.79	15521332
2012-09-17	5.77	5.77	5.57	5.57	13835112
2012-09-18	5.63	5.70	5.54	5.61	7450984
2012-09-19	5.62	5.74	5.58	5.71	11372424
2012-09-20	5.68	5.70	5.57	5.69	7367492
2012-09-21	5.71	5.74	5.56	5.58	13634144
2012-09-24	5.60	5.60	5.47	5.53	11011740
2012-09-25	5.53	5.53	5.21	5.22	18664188
2012-09-26	5.23	5.31	5.13	5.28	15690740
2012-09-27	5.29	5.31	5.20	5.23	7704188
2012-09-28	5.22	5.26	5.14	5.25	12090504
2012-10-01	5.36	5.40	5.30	5.31	10143676
2012-10-02	5.31	5.37	5.26	5.33	11359816
2012-10-03	5.33	5.38	5.31	5.33	8414312
2012-10-04	5.37	5.62	5.36	5.59	14410644
2012-10-05	5.62	5.87	5.60	5.77	16247940
2012-10-08	5.75	5.83	5.71	5.81	11357484
2012-10-09	5.83	6.12	5.79	6.00	19618012
2012-10-10	6.00	6.00	5.71	5.74	14328636
2012-10-11	5.80	5.98	5.71	5.72	16682580
2012-10-12	5.72	5.77	5.65	5.69	9076072
2012-10-15	5.73	5.82	5.67	5.70	7262652
2012-10-16	5.72	5.77	5.70	5.74	5443892
2012-10-17	5.75	5.76	5.67	5.74	6499624
2012-10-18	5.73	5.89	5.70	5.86	9091756
2012-10-19	5.84	5.89	5.72	5.78	9161076
2012-10-22	5.77	5.81	5.72	5.80	6561752
2012-10-23	5.74	5.87	5.65	5.78	10731396
2012-10-24	5.75	5.84	5.66	5.82	11906072
2012-10-25	5.85	6.00	5.84	5.93	8462788
2012-10-26	5.92	5.93	5.70	5.75	9349172
2012-10-31	5.76	5.81	5.69	5.71	7060236
2012-11-01	5.71	5.92	5.70	5.90	6469456
2012-11-02	5.90	5.99	5.90	5.95	9767536
2012-11-05	5.96	6.07	5.92	5.93	7708368
2012-11-06	5.97	6.03	5.94	5.98	5580396
2012-11-07	5.95	5.97	5.81	5.85	7892040
2012-11-08	5.84	5.86	5.52	5.63	11654892
2012-11-09	5.56	5.67	5.35	5.53	13926876
2012-11-12	5.54	5.81	5.53	5.77	11094316
2012-11-13	5.74	5.82	5.59	5.82	13158996
2012-11-14	5.85	6.06	5.80	5.87	25698156
2012-11-15	6.01	6.22	5.75	6.13	43767296
2012-11-16	6.16	6.41	6.16	6.39	29378564
2012-11-19	6.47	6.55	6.33	6.48	23255992
2012-11-20	6.49	6.62	6.44	6.62	12000056
2012-11-21	6.61	6.79	6.57	6.77	22854288
2012-11-23	6.83	7.00	6.74	6.77	10151212
2012-11-26	6.71	6.75	6.60	6.71	9468104
2012-11-27	6.71	6.88	6.66	6.67	12588200
2012-11-28	6.66	6.69	6.56	6.61	14476868
2012-11-29	6.64	6.67	6.46	6.55	10922620
2012-11-30	6.58	6.64	6.52	6.56	10288288
2012-12-03	6.61	6.62	6.45	6.46	9694420
2012-12-04	6.46	6.56	6.40	6.47	14253016
2012-12-05	6.45	6.58	6.35	6.49	11147264
2012-12-06	6.50	6.73	6.50	6.66	9926556
2012-12-07	6.67	6.86	6.64	6.83	10037008
2012-12-10	6.84	6.89	6.75	6.86	10475240
2012-12-11	6.86	6.96	6.84	6.93	9987004
2012-12-12	6.95	7.05	6.93	6.96	11077716
2012-12-13	6.96	7.09	6.87	6.90	17789676
2012-12-14	6.77	6.97	6.77	6.88	10137916
2012-12-17	6.90	6.92	6.83	6.88	9476424
2012-12-18	6.96	6.96	6.85	6.93	13050336
2012-12-19	6.95	7.00	6.77	6.89	17168272
2012-12-20	6.85	6.87	6.47	6.53	17259880
2012-12-21	6.47	6.53	6.33	6.39	14843316
2012-12-24	6.40	6.46	6.38	6.40	2161452
2012-12-26	6.42	6.53	6.16	6.22	8402172
2012-12-27	6.23	6.25	5.98	6.17	9711844
2012-12-28	6.13	6.18	6.08	6.13	5726176
2012-12-31	6.10	6.29	6.08	6.27	8395340
2013-01-02	6.40	6.47	6.25	6.42	19592156
2013-01-03	6.40	6.42	5.98	6.09	42571432
2013-01-04	6.11	6.29	6.09	6.20	16160224
2013-01-07	6.17	6.23	5.97	6.19	15935256
2013-01-08	5.73	5.99	5.67	5.80	44537788
2013-01-09	5.78	5.83	5.63	5.65	17327576
2013-01-10	5.70	5.72	5.60	5.70	15629104
2013-01-11	5.67	5.81	5.58	5.81	21095188
2013-01-14	5.80	5.84	5.71	5.75	14049788
2013-01-15	5.73	5.80	5.69	5.79	11429680
2013-01-16	5.78	5.83	5.75	5.77	10559824
2013-01-17	5.81	5.94	5.79	5.87	10398588
2013-01-18	5.88	5.89	5.80	5.82	8466140
2013-01-22	5.84	5.86	5.79	5.83	7628360
2013-01-23	5.83	5.87	5.75	5.79	7164592
2013-01-24	5.80	5.89	5.78	5.87	9199432
2013-01-25	5.90	5.95	5.85	5.93	8050792
2013-01-28	5.94	5.95	5.88	5.95	6575440
2013-01-29	5.91	6.06	5.86	6.01	9616400
2013-01-30	6.00	6.05	5.90	5.91	8916492
2013-01-31	5.92	5.93	5.64	5.80	20660032
2013-02-01	6.07	6.20	5.87	6.17	17628692
2013-02-04	6.15	6.43	6.08	6.31	17586336
2013-02-05	6.33	6.75	6.31	6.70	23113008
2013-02-06	6.24	6.31	5.94	6.30	39910824
2013-02-07	6.29	6.36	6.23	6.35	11059532
2013-02-08	6.39	6.56	6.39	6.52	13020740
2013-02-11	6.54	6.65	6.50	6.55	11470320
2013-02-12	6.57	6.58	6.35	6.46	13946708
2013-02-13	6.49	6.56	6.42	6.51	10458132
2013-02-14	6.48	6.54	6.43	6.44	6522716
2013-02-15	6.50	6.50	6.28	6.34	12342408
2013-02-19	6.31	6.39	6.14	6.38	13305268
2013-02-20	6.41	6.50	6.32	6.33	9232396
2013-02-21	6.43	6.46	6.03	6.18	16031528
2013-02-22	6.23	6.29	6.15	6.21	10165404
2013-02-25	6.27	6.30	6.15	6.15	6156284
2013-02-26	6.19	6.30	5.95	6.20	10721744
2013-02-27	6.18	6.35	6.16	6.31	13808352
2013-02-28	6.33	6.41	6.26	6.27	10795096
2013-03-01	6.16	6.21	5.99	6.01	14110596
2013-03-04	5.99	6.02	5.84	5.89	13199680
2013-03-05	5.95	6.09	5.92	6.08	13887620
2013-03-06	6.14	6.19	6.03	6.10	8697376
2013-03-07	6.09	6.19	6.05	6.14	5037552
2013-03-08	6.17	6.25	6.08	6.17	5765504
2013-03-11	6.17	6.32	6.09	6.32	8367548
2013-03-12	6.32	6.39	6.25	6.37	6476348
2013-03-13	6.36	6.47	6.35	6.41	5649108
2013-03-14	6.43	6.43	6.28	6.35	6496296
2013-03-15	6.33	6.37	6.24	6.36	10454480
2013-03-18	6.29	6.45	6.29	6.43	5817612
2013-03-19	6.45	6.45	6.22	6.31	5177136
2013-03-20	6.35	6.38	6.26	6.36	7318180
2013-03-21	6.34	6.42	6.25	6.31	7580268
2013-03-22	6.34	6.45	6.27	6.42	4817268
2013-03-25	6.45	6.54	6.30	6.35	8667416
2013-03-26	6.41	6.60	6.36	6.59	14183732
2013-03-27	6.57	6.67	6.54	6.61	12135488
2013-03-28	6.31	7.17	6.31	6.99	39374008
2013-04-01	7.00	7.52	6.98	7.44	28086272
2013-04-02	7.44	7.59	7.27	7.56	16351544
2013-04-03	7.57	7.65	7.50	7.56	18023412
2013-04-04	7.55	7.78	7.37	7.47	17995200
2013-04-05	7.41	7.52	7.33	7.49	11220928
2013-04-08	7.51	7.64	7.46	7.57	11595812
2013-04-09	7.55	7.60	7.46	7.47	9752304
2013-04-10	7.50	7.56	7.38	7.48	11600060
2013-04-11	7.50	7.94	7.48	7.92	25042308
2013-04-12	7.89	8.08	7.79	8.01	11447548
2013-04-15	8.00	8.04	7.83	7.85	11367996
2013-04-16	7.88	8.08	7.82	8.08	11228476
2013-04-17	7.99	8.21	7.89	8.19	18656312
2013-04-18	8.16	8.32	8.13	8.17	18770932
2013-04-19	8.16	8.27	8.07	8.18	12038036
2013-04-22	8.18	8.29	7.96	8.13	12647692
2013-04-23	8.19	8.31	8.13	8.30	11834488
2013-04-24	8.30	8.64	8.25	8.56	12242180
2013-04-25	8.56	8.64	8.46	8.56	11962196
2013-04-26	8.54	8.74	8.51	8.66	7236480
2013-04-29	8.67	8.83	8.59	8.64	9069840
2013-04-30	8.65	8.86	8.61	8.73	12771588
2013-05-01	8.74	8.79	8.58	8.69	7445308
2013-05-02	8.68	9.09	8.65	9.08	8562968
2013-05-03	9.14	9.31	9.11	9.29	10845216
2013-05-06	9.25	9.36	9.16	9.30	8250428
2013-05-07	9.43	9.43	9.23	9.32	12170140
2013-05-08	9.38	9.64	9.27	9.29	12590808
2013-05-09	9.28	9.38	9.15	9.27	14014480
2013-05-10	9.29	9.60	9.28	9.60	9337468
2013-05-13	9.57	9.65	9.55	9.57	11100872
2013-05-14	9.55	9.75	9.55	9.66	9752344
2013-05-15	9.65	9.82	9.61	9.75	7657456
2013-05-16	9.70	9.72	9.46	9.51	9676864
2013-05-17	9.60	9.97	9.58	9.94	15210028
2013-05-20	9.94	9.95	9.68	9.69	10993328
2013-05-21	9.77	9.82	8.94	9.20	34154020
2013-05-22	9.10	9.35	8.93	9.06	26036180
2013-05-23	9.00	9.20	8.70	9.00	33572764
2013-05-24	8.80	8.86	7.74	8.03	55472684
2013-05-28	8.20	8.39	7.88	7.93	19695392
2013-05-29	7.89	8.03	7.87	7.96	8896604
2013-05-30	7.91	8.43	7.91	8.38	16265404
2013-05-31	8.18	8.46	8.16	8.29	13592752
2013-06-03	8.30	8.66	8.29	8.60	19323812
2013-06-04	8.59	9.01	8.57	8.87	26523548
2013-06-05	8.83	8.94	8.56	8.72	17047284
2013-06-06	8.73	8.94	8.50	8.66	16494640
2013-06-07	8.90	9.37	8.89	9.19	28426692
2013-06-10	9.19	9.25	8.71	8.75	17507376
2013-06-11	9.15	9.67	9.11	9.43	35603428
2013-06-12	9.51	9.55	9.12	9.15	14868416
2013-06-13	9.17	9.55	9.05	9.38	13185972
2013-06-14	9.66	9.94	9.65	9.75	24263224
2013-06-17	9.76	9.84	9.51	9.63	9991668
2013-06-18	9.57	9.62	9.48	9.62	6765288
2013-06-19	9.57	9.76	9.53	9.63	6961192
2013-06-20	10.08	10.34	9.90	10.24	34428164
2013-06-21	10.35	10.38	10.11	10.20	24421156
2013-06-24	10.08	10.18	9.94	9.98	16722160
2013-06-25	10.04	10.11	9.87	10.02	12791008
2013-06-26	10.02	10.16	9.87	10.10	10697356
2013-06-27	10.13	10.27	10.10	10.22	8051596
2013-06-28	10.28	10.71	10.28	10.51	13982168
2013-07-01	10.50	10.59	10.42	10.55	7224212
2013-07-02	10.57	10.69	10.50	10.54	10892412
2013-07-03	10.54	10.69	10.52	10.60	2509144
2013-07-05	10.65	10.75	10.42	10.75	4304592
2013-07-08	10.77	10.83	10.59	10.66	9386920
2013-07-09	10.68	10.81	10.56	10.67	6731104
2013-07-10	10.67	10.74	10.55	10.61	7165840
2013-07-11	10.75	10.81	10.56	10.65	8971708
2013-07-12	10.66	10.80	10.53	10.79	7475668
2013-07-15	10.79	10.88	10.74	10.87	7651412
2013-07-16	10.84	10.98	10.62	10.96	14177252
2013-07-17	10.98	11.04	10.84	10.87	7836616
2013-07-18	10.88	11.00	10.87	10.91	3757348
2013-07-19	10.97	11.11	10.83	10.87	6702836
2013-07-22	10.88	10.95	10.75	10.76	4354584
2013-07-23	10.78	10.85	10.58	10.61	7554288
2013-07-24	10.69	11.11	10.68	10.81	10180088
2013-07-25	10.78	11.11	10.71	11.10	7435936
2013-07-26	11.02	11.46	10.97	11.45	10391424
2013-07-29	11.42	11.44	11.14	11.35	7770952
2013-07-30	11.36	11.81	11.36	11.73	10822960
2013-07-31	11.79	12.38	11.79	12.27	18829016
2013-08-01	12.38	12.84	12.32	12.50	16796916
2013-08-02	12.24	12.67	12.00	12.60	15706688
2013-08-05	12.58	12.79	12.46	12.57	10920268
2013-08-06	12.55	12.66	12.19	12.25	14587564
2013-08-07	12.15	12.23	11.80	11.97	14762784
2013-08-08	11.97	12.18	11.91	12.12	11133224
2013-08-09	12.06	12.36	12.03	12.24	6906888
2013-08-12	12.14	12.40	12.10	12.37	5619604
2013-08-13	12.40	12.42	12.19	12.31	6287484
2013-08-14	12.27	12.41	12.13	12.17	5108132
2013-08-15	12.05	12.11	11.84	11.92	5038692
2013-08-16	11.87	12.13	11.76	11.90	6299204
2013-08-19	11.93	12.06	11.89	11.93	6885516
2013-08-20	12.04	12.09	11.93	12.06	7843828
2013-08-21	12.00	12.16	11.83	11.91	6645176
2013-08-22	13.49	14.02	12.89	12.98	40552020
2013-08-23	13.15	13.21	12.70	12.91	9461084
2013-08-26	12.89	13.30	12.89	13.10	9139028
2013-08-27	13.02	13.02	12.34	12.34	10186908
2013-08-28	12.34	12.57	12.33	12.48	8990952
2013-08-29	12.47	12.87	12.43	12.67	5702012
2013-08-30	12.78	12.78	12.42	12.55	8118988
2013-09-03	12.69	12.80	12.48	12.49	5745096
2013-09-04	12.46	12.60	12.35	12.41	7010492
2013-09-05	12.42	12.87	12.42	12.80	6313352
2013-09-06	12.81	12.88	12.37	12.40	7304724
2013-09-09	12.52	12.70	12.43	12.53	7006452
2013-09-10	12.57	12.67	12.53	12.59	4505484
2013-09-11	12.56	12.62	12.31	12.39	5350048
2013-09-12	12.41	12.46	12.24	12.36	4783360
2013-09-13	12.41	13.14	12.39	13.11	11581360
2013-09-16	13.22	13.32	13.03	13.03	7070736
2013-09-17	13.14	13.29	12.97	13.16	8488308
2013-09-18	13.12	13.16	12.58	12.85	8842688
2013-09-19	13.02	13.06	12.90	12.96	5529212
2013-09-20	12.97	12.97	12.29	12.36	14788740
2013-09-23	12.38	12.51	12.16	12.45	8452424
2013-09-24	12.49	12.84	12.47	12.76	7697668
2013-09-25	12.82	12.93	12.53	12.70	6532880
2013-09-26	12.68	12.78	12.40	12.61	5015096
2013-09-27	12.52	12.63	12.39	12.41	5279456
2013-09-30	12.31	12.49	12.26	12.41	7493284
2013-10-01	12.40	12.81	12.39	12.80	10804332
2013-10-02	12.72	12.75	12.46	12.58	5960488
2013-10-03	12.55	12.67	11.93	12.46	5900956
2013-10-04	12.44	12.73	12.35	12.68	5106972
2013-10-07	12.56	12.70	12.39	12.40	4784416
2013-10-08	12.43	12.69	12.22	12.33	7140776
2013-10-09	12.38	12.56	12.13	12.51	6132684
2013-10-10	12.67	13.21	12.64	12.97	12729604
2013-10-11	12.89	13.04	12.81	12.89	6244044
2013-10-14	12.77	12.97	12.70	12.95	4960124
2013-10-15	12.95	13.02	12.75	12.83	7324232
2013-10-16	12.87	12.99	12.76	12.92	7565712
2013-10-17	12.92	13.18	12.85	13.17	6861484
2013-10-18	13.26	13.50	13.01	13.47	6705464
2013-10-21	13.57	13.71	13.34	13.66	6783576
2013-10-22	13.69	13.82	13.55	13.69	7547680
2013-10-23	13.64	13.71	13.40	13.62	5398244
2013-10-24	13.65	13.77	13.63	13.70	4599060
2013-10-25	13.73	13.84	13.59	13.72	3676244
2013-10-28	13.72	13.76	13.55	13.60	4799596
2013-10-29	13.73	13.92	13.18	13.86	7619876
2013-10-30	13.96	14.00	13.73	13.81	5787852
2013-10-31	13.80	13.84	13.52	13.71	7030676
2013-11-01	13.77	13.84	13.68	13.76	9356428
2013-11-04	13.86	13.93	13.74	13.83	5710108
2013-11-05	13.84	14.19	13.64	14.14	10962980
2013-11-06	14.18	14.30	13.96	14.01	6951080
2013-11-07	13.99	14.08	13.41	13.46	9814508
2013-11-08	13.48	13.88	13.45	13.87	5990512
2013-11-11	13.80	13.95	13.51	13.85	6014284
2013-11-12	13.84	14.28	13.75	14.24	9402644
2013-11-13	14.14	14.40	14.14	14.40	7042368
2013-11-14	14.42	14.44	14.23	14.36	6816468
2013-11-15	14.38	14.39	13.91	14.13	11512560
2013-11-18	14.27	14.30	13.69	13.76	10571780
2013-11-19	13.82	13.83	13.25	13.30	12420500
2013-11-20	13.32	13.33	12.95	13.11	16551724
2013-11-21	12.55	12.56	11.67	12.20	58431984
2013-11-22	12.49	12.50	12.15	12.47	20981248
2013-11-25	12.68	12.68	12.19	12.23	22015604
2013-11-26	12.24	12.34	12.00	12.07	18137288
2013-11-27	12.08	12.15	11.92	11.94	14298612
2013-11-29	12.05	12.19	11.99	12.06	9180708
2013-12-02	12.13	12.15	11.70	11.74	16794388
2013-12-03	11.69	11.73	11.23	11.49	32866164
2013-12-04	11.51	11.67	11.41	11.44	18395176
2013-12-05	11.41	11.54	11.27	11.28	17945288
2013-12-06	11.42	11.64	11.22	11.27	15805552
2013-12-09	11.27	11.53	11.25	11.40	17646524
2013-12-10	11.37	11.48	11.30	11.44	13597844
2013-12-11	11.44	11.61	11.26	11.30	11872840
2013-12-12	11.28	11.62	11.27	11.40	11869884
2013-12-13	11.50	11.95	11.50	11.82	19219332
2013-12-16	11.85	12.13	11.85	12.03	14051584
2013-12-17	12.01	12.29	11.96	12.25	11600224
2013-12-18	12.25	12.54	12.14	12.48	14142716
2013-12-19	12.42	12.62	12.31	12.47	9279636
2013-12-20	12.48	12.54	12.29	12.31	11484008
2013-12-23	12.34	12.64	12.26	12.63	7376012
2013-12-24	12.59	12.80	12.59	12.74	4603192
2013-12-26	12.77	12.89	12.55	12.59	6075092
2013-12-27	12.58	12.65	12.23	12.26	8429292
2013-12-30	12.25	12.35	12.04	12.32	7888284
2013-12-31	12.36	12.45	12.28	12.32	6985596
2014-01-02	12.29	12.44	12.03	12.41	11337200
2014-01-03	12.43	12.50	12.27	12.31	5271212
2014-01-06	12.31	12.33	12.00	12.04	11598028
2014-01-07	12.11	12.27	10.90	11.04	60241112
2014-01-08	10.98	11.41	10.91	11.34	29901204
2014-01-09	11.34	11.35	11.08	11.24	15887288
2014-01-10	11.13	11.40	11.13	11.38	8869804
2014-01-13	11.37	11.46	11.27	11.33	17145836
2014-01-14	9.60	9.78	9.00	9.08	94168596
2014-01-15	9.19	9.26	9.06	9.24	33721420
2014-01-16	9.19	9.64	9.13	9.44	34469448
2014-01-17	9.47	9.60	9.25	9.41	25867968
2014-01-21	9.63	9.85	9.53	9.55	24845276
2014-01-22	9.53	9.85	9.50	9.81	15337200
2014-01-23	9.85	9.88	9.44	9.56	19950348
2014-01-24	9.48	9.48	9.10	9.13	21628764
2014-01-27	9.15	9.38	9.04	9.33	15476312
2014-01-28	9.32	9.40	8.95	9.01	18167132
2014-01-29	8.93	9.09	8.75	8.77	19114228
2014-01-30	8.88	8.94	8.68	8.83	16910948
2014-01-31	8.76	8.86	8.70	8.77	17040988
2014-02-03	8.74	8.78	8.28	8.46	26325476
2014-02-04	8.49	8.60	8.28	8.49	22789944
2014-02-05	8.42	8.75	8.39	8.69	17881444
2014-02-06	8.65	8.90	8.64	8.84	10514224
2014-02-07	8.85	8.94	8.75	8.88	13542084
2014-02-10	8.88	9.17	8.85	9.11	17730172
2014-02-11	9.11	9.15	8.93	8.94	23831676
2014-02-12	8.97	9.20	8.92	9.13	13959220
2014-02-13	9.06	9.07	8.84	8.97	15528576
2014-02-14	8.93	8.93	8.76	8.90	13247304
2014-02-18	8.96	9.12	8.83	9.04	10733860
2014-02-19	9.03	9.03	8.81	8.90	14306648
2014-02-20	8.90	8.95	8.84	8.91	8972624
2014-02-21	8.89	8.93	8.83	8.89	10791600
2014-02-24	8.90	9.09	8.85	9.01	11340616
2014-02-25	9.07	9.75	9.04	9.62	27970704
2014-02-26	9.58	9.65	9.40	9.52	13794444
2014-02-27	9.41	9.47	9.23	9.31	11477532
2014-02-28	9.35	9.44	9.23	9.33	8581504
2014-03-03	9.26	9.42	9.21	9.30	6936612
2014-03-04	9.38	9.46	9.31	9.34	6134660
2014-03-05	9.43	9.75	9.38	9.69	15731120
2014-03-06	9.70	9.84	9.60	9.67	11832700
2014-03-07	9.75	9.80	9.61	9.63	8106368
2014-03-10	9.63	9.75	9.52	9.63	9502148
2014-03-11	9.62	9.70	9.57	9.62	8839304
2014-03-12	9.50	9.64	9.50	9.63	8959168
2014-03-13	9.57	9.62	9.26	9.28	12641348
2014-03-14	9.22	9.79	9.19	9.75	16728584
2014-03-17	9.76	9.96	9.72	9.94	11349144
2014-03-18	9.47	9.67	9.34	9.60	30610000
2014-03-19	9.61	9.64	9.32	9.40	11680952
2014-03-20	9.36	9.67	9.36	9.61	8979908
2014-03-21	9.67	9.72	9.44	9.46	11759820
2014-03-24	9.50	9.64	9.41	9.53	12948040
2014-03-25	9.61	9.64	9.44	9.45	12698880
2014-03-26	9.53	9.75	9.51	9.73	22563480
2014-03-27	9.28	9.44	8.82	9.33	42473128
2014-03-28	9.34	10.16	9.34	10.16	29237124
2014-03-31	10.18	10.39	10.06	10.28	16544012
2014-04-01	10.26	10.68	10.24	10.65	17089224
2014-04-02	10.65	10.86	10.61	10.84	18086600
2014-04-03	10.88	11.12	10.85	11.10	21475956
2014-04-04	11.36	11.37	10.59	10.71	27160764
2014-04-07	10.67	10.93	10.52	10.88	16620204
2014-04-08	10.89	11.03	10.85	10.94	15609508
2014-04-09	10.95	10.95	10.70	10.80	13522792
2014-04-10	10.80	10.88	10.29	10.30	23130260
2014-04-11	10.18	10.30	10.06	10.13	13264516
2014-04-14	10.22	10.41	10.18	10.29	13408868
2014-04-15	10.33	10.47	10.19	10.36	14148936
2014-04-16	10.46	10.50	10.16	10.19	8255280
2014-04-17	10.15	10.40	10.03	10.37	9644060
2014-04-21	10.36	10.48	10.19	10.24	7421000
2014-04-22	10.22	10.71	10.22	10.57	11579416
2014-04-23	10.60	10.67	9.97	9.98	14692672
2014-04-24	10.06	10.15	9.87	10.05	8976984
2014-04-25	9.93	9.99	9.74	9.84	6581484
2014-04-28	9.90	10.12	9.80	10.09	7139196
2014-04-29	10.08	10.12	9.91	10.09	7624156
2014-04-30	10.04	10.07	9.77	9.92	8044844
2014-05-01	9.97	10.05	9.81	9.82	8941864
2014-05-02	9.84	10.12	9.82	9.98	7522756
2014-05-05	9.84	9.87	9.53	9.54	11862628
2014-05-06	9.58	9.59	9.40	9.42	9691848
2014-05-07	9.47	9.50	8.92	8.96	22162448
2014-05-08	8.95	9.20	8.92	9.01	11555060
2014-05-09	9.00	9.20	8.94	9.14	7016440
2014-05-12	9.15	9.33	9.14	9.21	7760880
2014-05-13	9.24	9.50	9.22	9.46	10346204
2014-05-14	9.41	9.42	9.10	9.12	8714584
2014-05-15	9.04	9.06	8.78	8.97	9629612
2014-05-16	8.86	9.06	8.86	9.06	7777596
2014-05-19	9.08	9.29	8.94	9.25	14670368
2014-05-20	9.22	9.29	9.07	9.11	13691008
2014-05-21	9.11	9.33	9.11	9.24	10675208
2014-05-22	9.20	9.36	9.01	9.22	16339188
2014-05-23	9.64	9.88	9.51	9.61	24074520
2014-05-27	9.68	9.76	9.29	9.32	12511664
2014-05-28	9.32	9.57	9.20	9.55	11018208
2014-05-29	9.58	9.65	9.43	9.54	9859024
2014-05-30	9.54	9.58	9.44	9.46	9675072
2014-06-02	9.42	9.46	9.14	9.14	8949296
2014-06-03	9.11	9.19	8.97	9.14	11521484
2014-06-04	9.12	9.47	9.07	9.32	7621048
2014-06-05	9.31	9.33	9.10	9.17	6580400
2014-06-06	9.18	9.37	9.17	9.32	7311088
2014-06-09	9.33	9.41	9.12	9.13	7673892
2014-06-10	9.14	9.34	9.08	9.32	8332856
2014-06-11	9.34	9.77	9.32	9.44	13596712
2014-06-12	9.39	9.40	9.05	9.08	10489568
2014-06-13	9.08	9.28	9.02	9.25	7460300
2014-06-16	9.21	9.43	9.20	9.43	7273704
2014-06-17	9.74	10.09	9.59	10.07	20228624
2014-06-18	10.08	10.08	9.86	10.00	11353640
2014-06-19	10.03	10.11	9.92	9.99	9364888
2014-06-20	10.00	10.11	9.97	10.03	11716180
2014-06-23	10.02	10.14	9.96	10.10	6478824
2014-06-24	10.09	10.19	10.00	10.06	7699164
2014-06-25	10.04	10.12	9.96	10.05	8234712
2014-06-26	10.06	10.15	9.93	10.14	7635628
2014-06-27	10.11	10.25	10.06	10.09	11698428
2014-06-30	10.11	10.20	10.07	10.12	6017548
2014-07-01	10.13	10.22	10.07	10.13	6431740
2014-07-02	10.15	10.30	10.13	10.22	6895132
2014-07-03	10.24	10.46	10.22	10.44	4632296
2014-07-07	10.39	10.46	10.36	10.40	5614196
2014-07-08	10.37	10.42	10.25	10.41	10330324
2014-07-09	10.42	10.72	10.36	10.45	10606508
2014-07-10	10.26	10.51	10.19	10.45	8253208
2014-07-11	10.40	10.45	10.21	10.31	7210468
2014-07-14	10.46	10.52	10.37	10.45	5525456
2014-07-15	10.42	10.49	10.22	10.26	7185456
2014-07-16	10.32	10.43	10.26	10.39	5677744
2014-07-17	10.41	10.51	10.28	10.31	9123992
2014-07-18	10.43	10.84	10.38	10.71	15996732
2014-07-21	10.64	10.81	10.60	10.71	10919252
2014-07-22	10.73	11.08	10.63	11.02	10910216
2014-07-23	11.13	11.42	11.02	11.18	16192476
2014-07-24	11.19	11.55	11.19	11.53	17061612
2014-07-25	11.47	11.52	11.39	11.42	5972832
2014-07-28	11.47	11.64	11.47	11.52	6552432
2014-07-29	11.52	11.65	10.47	10.86	50204852
2014-07-30	10.97	11.13	10.77	10.79	21596116
2014-07-31	10.74	10.76	10.49	10.49	9112396
2014-08-01	10.50	10.64	10.27	10.31	9872140
2014-08-04	10.34	10.53	10.33	10.42	10934148
2014-08-05	10.38	10.51	10.29	10.33	6913868
2014-08-06	10.26	10.46	10.22	10.38	6443696
2014-08-07	10.44	10.49	10.21	10.22	4873524
2014-08-08	10.24	10.24	10.07	10.18	7066108
2014-08-11	10.25	10.43	10.18	10.41	5983948
2014-08-12	10.41	10.41	10.15	10.23	6754236
2014-08-13	10.30	10.34	10.11	10.34	5553908
2014-08-14	10.37	10.48	10.20	10.46	8917676
2014-08-15	10.47	10.47	9.85	9.91	17036560
2014-08-18	10.02	10.19	9.99	10.16	10674488
2014-08-19	10.20	10.32	10.19	10.22	8368284
2014-08-20	10.22	10.35	10.02	10.33	9191588
2014-08-21	10.42	10.43	10.08	10.12	19876024
2014-08-22	10.92	11.13	10.60	10.73	34313060
2014-08-25	10.90	10.90	10.47	10.60	13845228
2014-08-26	10.61	10.74	10.48	10.69	9614884
2014-08-27	10.74	10.78	10.64	10.75	4411356
2014-08-28	10.69	10.80	10.56	10.79	7265864
2014-08-29	10.74	10.75	10.53	10.55	7246296
2014-09-02	10.57	10.99	10.56	10.94	12292640
2014-09-03	11.00	11.02	10.86	10.88	6696096
2014-09-04	10.90	11.12	10.89	11.11	9081392
2014-09-05	11.08	11.31	10.94	11.31	11088516
2014-09-08	11.28	11.35	11.05	11.07	7973820
2014-09-09	11.04	11.07	10.77	10.79	10428464
2014-09-10	10.86	10.89	10.69	10.79	9002204
2014-09-11	10.77	11.00	10.75	10.99	7800620
2014-09-12	11.01	11.10	10.87	10.90	6821552
2014-09-15	10.90	10.95	10.80	10.88	4738184
2014-09-16	10.86	11.36	10.82	11.21	10999372
2014-09-17	11.21	11.24	10.99	11.01	8995236
2014-09-18	11.00	11.10	10.88	11.06	7438412
2014-09-19	11.08	11.11	10.82	10.85	9978308
2014-09-22	10.83	10.87	10.76	10.85	5306872
2014-09-23	10.84	10.84	10.60	10.60	5280020
2014-09-24	10.59	10.82	10.53	10.79	8474856
2014-09-25	10.83	10.92	10.52	10.52	8304040
2014-09-26	10.52	10.66	10.42	10.51	6391236
2014-09-29	10.44	10.59	10.36	10.52	5407860
2014-09-30	10.50	10.54	10.30	10.30	8356900
2014-10-01	10.28	10.29	10.07	10.10	9305640
2014-10-02	10.08	10.28	9.90	10.22	10037932
2014-10-03	10.28	10.37	10.11	10.12	7416620
2014-10-06	10.13	10.15	9.89	9.89	9934380
2014-10-07	9.86	10.01	9.75	9.75	10106212
2014-10-08	9.79	9.93	9.65	9.91	10582128
2014-10-09	9.89	9.97	9.53	9.58	9502280
2014-10-10	9.55	9.87	9.55	9.58	12431224
2014-10-13	9.53	9.60	9.28	9.30	9831312
2014-10-14	9.32	9.39	9.22	9.30	12075144
2014-10-15	9.12	9.70	8.96	9.62	14823644
2014-10-16	9.45	10.04	9.39	9.81	15447420
2014-10-17	9.91	10.09	9.85	9.97	16314384
2014-10-20	9.93	10.25	9.88	10.17	12018072
2014-10-21	10.21	10.30	10.13	10.18	9868576
2014-10-22	10.20	10.29	10.14	10.15	6621228
2014-10-23	10.21	10.41	10.19	10.32	5679004
2014-10-24	10.33	10.60	10.27	10.51	7592680
2014-10-27	10.50	10.61	10.39	10.45	8297392
2014-10-28	10.30	10.32	9.83	10.26	16465480
2014-10-29	10.26	10.46	10.21	10.38	6097672
2014-10-30	10.35	10.59	10.35	10.52	5934804
2014-10-31	10.64	10.97	10.63	10.69	11985268
2014-11-03	10.69	10.78	10.60	10.68	6033636
2014-11-04	10.63	10.70	10.53	10.68	5909992
2014-11-05	10.88	10.96	10.68	10.76	5539864
2014-11-06	10.76	11.21	10.76	11.18	12739504
2014-11-07	11.17	11.20	10.91	10.92	9416304
2014-11-10	10.92	11.00	10.59	10.69	15391652
2014-11-11	10.72	10.80	10.59	10.63	7191424
2014-11-12	10.63	10.92	10.63	10.85	9143240
2014-11-13	11.04	11.18	11.02	11.10	3182424
2014-11-14	10.89	11.12	10.73	11.10	11161040
2014-11-17	11.09	11.18	10.95	11.03	8082716
2014-11-18	11.03	11.10	10.88	11.01	8027288
2014-11-19	11.10	11.12	10.83	10.90	15128208
2014-11-20	11.04	11.18	10.82	10.97	23846148
2014-11-21	9.85	9.99	9.28	9.47	75044340
2014-11-24	9.43	9.56	9.22	9.44	31472704
2014-11-25	9.53	9.57	9.26	9.35	20687360
2014-11-26	9.38	9.43	9.27	9.30	10282532
2014-11-28	9.30	9.50	9.30	9.45	7681608
2014-12-01	9.41	9.42	8.91	8.96	27137156
2014-12-02	9.00	9.19	8.83	8.89	14692280
2014-12-03	8.87	9.18	8.79	9.15	18127280
2014-12-04	9.16	9.29	9.04	9.27	12596612
2014-12-05	9.26	9.37	9.15	9.36	11269312
2014-12-08	9.28	9.28	8.69	8.80	18086320
2014-12-09	8.66	8.91	8.50	8.89	20469268
2014-12-10	8.69	8.73	8.33	8.33	21375032
2014-12-11	8.41	8.75	8.38	8.48	20111960
2014-12-12	8.43	8.50	8.07	8.08	23651204
2014-12-15	8.15	8.38	8.00	8.23	17962524
2014-12-16	8.15	8.39	7.95	7.98	17685864
2014-12-17	8.03	8.18	7.98	8.17	14442544
2014-12-18	8.31	8.41	8.10	8.28	13588756
2014-12-19	8.37	8.63	8.23	8.63	18333388
2014-12-22	9.12	9.15	8.46	8.53	20811568
2014-12-23	8.57	8.78	8.53	8.66	15244580
2014-12-24	8.72	8.72	8.31	8.35	11023388
2014-12-26	8.40	8.51	8.30	8.41	15397512
2014-12-29	8.38	8.46	8.23	8.41	9600132
2014-12-30	8.36	8.59	8.30	8.46	8536280
2014-12-31	8.56	8.60	8.43	8.45	6459128
2015-01-02	8.52	8.54	8.31	8.45	6451784
2015-01-05	8.38	8.72	8.33	8.68	19763016
2015-01-06	8.79	9.01	8.38	8.42	19540428
2015-01-07	8.57	8.67	8.25	8.33	10233296
2015-01-08	8.40	8.54	8.33	8.42	18189744
2015-01-09	8.40	8.43	8.02	8.07	16299528
2015-01-12	8.14	8.46	7.92	8.44	14481880
2015-01-13	8.55	8.78	8.18	8.19	11729004
2015-01-14	9.30	9.34	8.96	9.05	29746400
2015-01-15	9.01	9.19	8.56	8.62	20556604
2015-01-16	8.92	9.10	8.73	9.09	17027308
2015-01-20	9.08	9.19	8.80	9.02	18154492
2015-01-21	8.92	9.28	8.87	9.21	11862580
2015-01-22	9.31	9.31	9.04	9.28	8621088
2015-01-23	9.24	9.38	9.11	9.35	7201876
2015-01-26	9.35	9.62	9.32	9.54	9706248
2015-01-27	9.54	9.75	9.40	9.57	8028108
2015-01-28	9.63	9.83	9.36	9.40	11010136
2015-01-29	9.46	9.46	8.87	9.07	13562336
2015-01-30	8.96	9.03	8.77	8.81	12139120
2015-02-02	8.78	9.23	8.63	9.21	9705244
2015-02-03	9.20	9.48	9.10	9.38	5846536
2015-02-04	9.29	9.36	8.92	9.16	8152432
2015-02-05	9.19	9.32	9.07	9.18	5452524
2015-02-06	9.24	9.35	9.11	9.19	5929256
2015-02-09	9.14	9.40	9.13	9.30	6225976
2015-02-10	9.30	9.53	9.25	9.51	9737888
2015-02-11	9.52	9.55	9.32	9.38	5919264
2015-02-12	9.40	9.44	9.25	9.31	4925892
2015-02-13	9.26	9.48	9.22	9.34	6658996
2015-02-17	9.34	9.55	9.20	9.34	5420576
2015-02-18	9.25	9.39	9.15	9.38	4200044
2015-02-19	9.42	9.42	9.26	9.38	3095932
2015-02-20	9.42	9.51	9.35	9.37	5187540
2015-02-23	9.49	9.50	9.25	9.34	4601684
2015-02-24	9.42	9.45	9.23	9.29	3007076
2015-02-25	9.34	9.46	9.23	9.32	4073812
2015-02-26	9.31	9.37	9.21	9.26	4559068
2015-02-27	9.28	9.43	9.17	9.24	5850744
2015-03-02	9.60	9.73	9.45	9.67	9590076
2015-03-03	9.74	9.81	9.64	9.67	4709452
2015-03-04	9.80	10.11	9.68	10.01	8379088
2015-03-05	10.00	10.14	9.88	10.00	4857020
2015-03-06	9.96	10.14	9.96	10.04	4742068
2015-03-09	10.03	10.37	9.95	10.21	6152348
2015-03-10	10.13	10.29	10.03	10.16	5972492
2015-03-11	10.33	10.67	9.78	9.87	7636392
2015-03-12	9.99	10.05	9.77	9.83	4531772
2015-03-13	10.06	10.22	9.99	10.18	7166596
2015-03-16	10.18	10.32	10.16	10.27	4221204
2015-03-17	10.29	10.33	10.13	10.23	3507944
2015-03-18	10.19	10.34	10.04	10.28	4465776
2015-03-19	10.27	10.29	10.15	10.20	3588344
2015-03-20	10.21	10.30	10.13	10.23	9629368
2015-03-23	10.27	10.43	10.19	10.34	7013476
2015-03-24	10.32	10.38	10.23	10.23	10312008
2015-03-25	10.23	10.30	9.95	9.95	8288704
2015-03-26	9.87	9.95	9.65	9.70	19414160
2015-03-27	9.42	9.70	9.29	9.59	21983008
2015-03-30	9.60	9.63	9.38	9.42	11960260
2015-03-31	9.35	9.64	9.31	9.49	8458716
2015-04-01	9.47	9.63	9.33	9.45	9859496
2015-04-02	9.52	9.70	9.47	9.55	4690408
2015-04-06	9.50	9.60	9.42	9.59	5935412
2015-04-07	9.59	9.63	9.48	9.50	5328412
2015-04-08	9.45	9.70	9.44	9.68	6599784
2015-04-09	9.69	10.00	9.59	10.00	7648528
2015-04-10	10.05	10.10	9.89	10.10	5076120
2015-04-13	10.10	10.20	9.87	10.11	7375684
2015-04-14	10.06	10.13	9.92	10.10	5990352
2015-04-15	10.15	10.24	9.99	10.22	9191572
2015-04-16	10.24	10.33	10.17	10.24	5828748
2015-04-17	10.18	10.19	9.87	9.92	6251148
2015-04-20	9.95	10.11	9.94	10.08	5238248
2015-04-21	10.11	10.12	9.93	10.02	5507824
2015-04-22	10.00	10.09	9.90	10.06	3904432
2015-04-23	10.06	10.14	10.01	10.08	3466300
2015-04-24	10.08	10.19	10.03	10.18	3487204
2015-04-27	10.18	10.25	10.06	10.07	4195332
2015-04-28	10.05	10.12	9.89	10.10	3791060
2015-04-29	10.02	10.14	9.79	9.83	4989580
2015-04-30	9.81	9.83	9.61	9.64	4542976
2015-05-01	9.66	9.80	9.62	9.79	3079084
2015-05-04	9.83	10.04	9.78	10.03	3511868
2015-05-05	9.98	10.07	9.94	10.01	4387416
2015-05-06	9.98	9.98	9.69	9.78	5807508
2015-05-07	9.79	9.91	9.62	9.88	6820232
2015-05-08	9.96	10.13	9.93	10.05	4225804
2015-05-11	10.02	10.12	9.94	9.94	4075684
2015-05-12	9.88	9.96	9.76	9.76	5336168
2015-05-13	9.77	9.85	9.63	9.80	6279220
2015-05-14	9.85	9.85	9.69	9.79	2988804
2015-05-15	9.79	10.02	9.78	10.02	5546648
2015-05-18	10.03	10.08	9.93	10.06	4643296
2015-05-19	10.10	10.11	10.01	10.08	4007640
2015-05-20	10.05	10.08	9.92	10.04	4026392
2015-05-21	10.11	10.23	10.06	10.19	5149960
2015-05-22	10.19	10.24	10.10	10.20	4556412
2015-05-26	10.17	10.25	9.96	10.05	4948580
2015-05-27	10.14	10.16	9.85	9.87	7198884
2015-05-28	9.89	10.33	9.88	10.23	15432936
2015-05-29	11.00	11.12	10.78	10.85	34731348
2015-06-01	10.94	11.03	10.60	10.87	13171316
2015-06-02	10.85	11.11	10.69	10.99	9231264
2015-06-03	11.00	11.08	10.90	10.93	7961256
2015-06-04	11.04	11.11	10.97	11.01	7471884
2015-06-05	11.03	11.06	10.90	11.04	5971432
2015-06-08	11.01	11.07	10.76	10.76	5908076
2015-06-09	10.78	10.86	10.72	10.73	5136888
2015-06-10	10.79	10.87	10.68	10.71	7138736
2015-06-11	10.80	10.93	10.69	10.75	7231600
2015-06-12	10.73	10.82	10.67	10.74	5340948
2015-06-15	10.72	10.82	10.58	10.63	7436940
2015-06-16	10.61	10.66	10.49	10.63	5531888
2015-06-17	10.63	10.81	10.55	10.76	8662356
2015-06-18	10.80	10.85	10.72	10.80	8083568
2015-06-19	10.85	10.96	10.75	10.77	9357300
2015-06-22	10.81	11.03	10.75	10.97	10163620
2015-06-23	11.01	11.14	10.96	11.09	7034592
2015-06-24	11.05	11.38	11.04	11.14	9690652
2015-06-25	11.15	11.18	10.91	10.92	6468592
2015-06-26	10.95	11.04	10.84	11.01	7603644
2015-06-29	10.93	10.98	10.69	10.69	4458976
2015-06-30	10.77	10.80	10.69	10.74	4470692
2015-07-01	10.81	11.10	10.79	11.03	6926756
2015-07-02	10.95	11.13	10.88	10.89	4818508
2015-07-06	10.78	11.09	10.74	11.08	6026788
2015-07-07	11.07	11.51	11.01	11.51	9640720
2015-07-08	11.44	11.56	11.37	11.44	9791852
2015-07-09	11.60	11.77	11.47	11.73	10862280
2015-07-10	11.82	11.84	11.60	11.74	5966172
2015-07-13	11.80	11.92	11.71	11.84	6607032
2015-07-14	11.81	11.86	11.56	11.68	10610916
2015-07-15	11.71	11.75	11.59	11.61	5383204
2015-07-16	11.62	11.94	11.55	11.81	10452152
2015-07-17	11.81	11.89	11.60	11.67	5317160
2015-07-20	11.63	11.74	11.54	11.71	5273120
2015-07-21	11.68	11.74	11.56	11.74	5106180
2015-07-22	11.69	11.88	11.60	11.80	6506940
2015-07-23	11.81	11.91	11.65	11.74	3849268
2015-07-24	11.75	11.77	11.33	11.37	8122936
2015-07-27	11.35	11.46	11.23	11.33	6295304
2015-07-28	11.38	11.44	11.18	11.32	4929664
2015-07-29	11.36	11.47	11.30	11.47	4004992
2015-07-30	11.44	11.61	11.36	11.54	3734708
2015-07-31	11.57	11.62	11.41	11.46	4383060
2015-08-03	11.50	11.55	11.21	11.24	4822880
2015-08-04	11.18	11.41	11.13	11.39	7216568
2015-08-05	11.42	11.66	11.41	11.60	4967660
2015-08-06	11.56	11.58	11.23	11.34	4447824
2015-08-07	11.34	11.35	11.16	11.29	3788924
2015-08-10	11.47	11.51	11.34	11.45	4864772
2015-08-11	11.36	11.45	11.25	11.43	4990248
2015-08-12	11.33	11.47	11.16	11.41	5116172
2015-08-13	11.41	11.72	11.40	11.53	4406528
2015-08-14	11.64	11.96	11.64	11.86	9747692
2015-08-17	11.86	11.87	11.62	11.74	4342524
2015-08-18	11.76	11.93	11.73	11.75	6476464
2015-08-19	11.71	11.79	11.44	11.61	7015872
2015-08-20	11.42	11.50	11.30	11.31	6031920
2015-08-21	11.19	11.53	11.16	11.21	8100920
2015-08-24	10.47	11.04	9.67	10.74	9273140
2015-08-25	11.02	11.17	10.82	10.97	18920572
2015-08-26	11.17	11.38	11.01	11.34	15134588
2015-08-27	11.55	11.75	11.36	11.55	11679628
2015-08-28	11.17	11.24	10.39	10.62	33723032
2015-08-31	10.57	10.65	10.39	10.62	9861152
2015-09-01	10.38	10.54	10.18	10.30	9354304
2015-09-02	10.42	10.52	10.28	10.45	10147456
2015-09-03	10.50	10.70	10.39	10.43	8372628
2015-09-04	10.30	10.39	10.18	10.31	6127604
2015-09-08	10.49	10.49	10.19	10.45	8708156
2015-09-09	10.51	10.56	10.41	10.45	5874796
2015-09-10	10.42	10.72	10.38	10.59	5733316
2015-09-11	10.56	10.72	10.42	10.70	6061704
2015-09-14	10.71	10.80	10.56	10.79	5638924
2015-09-15	10.82	10.83	10.69	10.75	4498376
2015-09-16	10.74	11.04	10.73	11.00	6159288
2015-09-17	11.00	11.11	10.72	10.90	6796444
2015-09-18	10.79	10.89	10.56	10.57	8250304
2015-09-21	10.68	10.71	10.36	10.43	6619884
2015-09-22	10.32	10.44	10.25	10.34	4002956
2015-09-23	10.31	10.40	10.16	10.27	3140900
2015-09-24	10.19	10.37	10.15	10.30	5456752
2015-09-25	10.33	10.47	10.11	10.25	6665732
2015-09-28	10.21	10.27	9.99	10.08	6852828
2015-09-29	10.05	10.23	9.92	10.11	8432024
2015-09-30	10.25	10.33	10.15	10.30	6866496
2015-10-01	10.33	10.41	9.95	10.13	7833448
2015-10-02	10.07	10.39	10.00	10.38	5966536
2015-10-05	10.40	10.66	10.38	10.62	7671536
2015-10-06	10.61	10.87	10.60	10.84	7518176
2015-10-07	10.86	10.95	10.66	10.86	5071712
2015-10-08	10.76	11.09	10.76	11.00	4536376
2015-10-09	10.93	11.12	10.87	11.10	3828592
2015-10-12	11.07	11.16	10.96	10.99	2991444
2015-10-13	10.93	11.04	10.85	10.88	3241928
2015-10-14	10.87	10.93	10.68	10.76	3028596
2015-10-15	10.82	10.99	10.71	10.98	3522036
2015-10-16	11.07	11.12	10.90	11.12	3594416
2015-10-19	11.12	11.24	11.00	11.18	3046512
2015-10-20	11.20	11.41	11.18	11.28	6144932
2015-10-21	11.32	11.55	11.28	11.51	4632104
2015-10-22	11.55	11.82	11.40	11.75	6262040
2015-10-23	11.91	11.91	11.27	11.34	9208580
2015-10-26	11.34	11.38	11.09	11.17	5856264
2015-10-27	11.18	11.23	10.89	11.06	4584304
2015-10-28	11.12	11.42	11.07	11.39	3632160
2015-10-29	11.41	11.55	11.34	11.43	2984516
2015-10-30	11.48	11.64	11.39	11.52	4880812
2015-11-02	11.51	11.62	11.39	11.55	3821012
2015-11-03	11.58	11.70	11.52	11.69	5713320
2015-11-04	11.68	11.78	11.66	11.71	5237816
2015-11-05	11.74	11.79	11.58	11.74	3951600
2015-11-06	11.69	11.87	11.59	11.71	7677648
2015-11-09	11.69	11.71	11.36	11.38	6093112
2015-11-10	11.36	11.55	11.31	11.49	6072712
2015-11-11	11.52	11.58	11.11	11.15	7546616
2015-11-12	11.12	11.20	10.97	11.13	7546132
2015-11-13	9.99	10.03	9.27	9.30	38060984
2015-11-16	9.25	9.55	9.24	9.52	10279912
2015-11-17	9.58	9.58	9.23	9.29	10395248
2015-11-18	9.39	9.52	9.31	9.45	9136880
2015-11-19	9.41	9.74	9.38	9.62	8218788
2015-11-20	9.78	9.94	9.64	9.82	11176788
2015-11-23	8.29	9.42	8.25	9.40	67735144
2015-11-24	9.00	9.56	8.98	9.48	21453868
2015-11-25	9.45	9.51	9.15	9.16	8232404
2015-11-27	9.22	9.24	8.95	9.00	4772228
2015-11-30	8.89	8.96	8.73	8.76	12892388
2015-12-01	8.76	8.79	8.56	8.68	8725380
2015-12-02	8.68	8.71	8.47	8.47	11470948
2015-12-03	8.46	8.46	8.05	8.20	14871920
2015-12-04	8.19	8.34	8.06	8.33	14113164
2015-12-07	8.30	8.35	8.13	8.27	11792536
2015-12-08	8.15	8.47	8.07	8.44	11211260
2015-12-09	8.28	8.51	8.10	8.11	10329360
2015-12-10	8.14	8.23	7.87	8.00	16325796
2015-12-11	7.55	7.84	7.49	7.50	26371948
2015-12-14	7.50	7.66	7.43	7.57	11758152
2015-12-15	7.69	7.79	7.60	7.64	10153324
2015-12-16	7.71	7.75	7.53	7.64	8740564
2015-12-17	7.64	7.68	7.26	7.26	9117656
2015-12-18	7.23	7.24	6.98	7.19	22410100
2015-12-21	7.13	7.28	7.01	7.19	13673260
2015-12-22	7.23	7.23	7.04	7.15	12266552
2015-12-23	7.20	7.23	7.07	7.19	11114492
2015-12-24	7.16	7.20	7.07	7.09	3475860
2015-12-28	7.09	7.24	7.04	7.12	9301740
2015-12-29	7.16	7.20	7.08	7.11	8164224
2015-12-30	7.09	7.23	7.06	7.12	5753592
2015-12-31	7.11	7.22	7.01	7.01	6784120
2016-01-04	6.76	7.12	6.75	7.08	17321780
2016-01-05	7.15	7.25	7.02	7.19	13666584
2016-01-06	7.06	7.19	6.86	7.09	15025652
2016-01-07	7.03	7.19	6.94	7.11	10651308
2016-01-08	7.18	7.20	7.01	7.09	10796916
2016-01-11	7.08	7.39	7.00	7.35	13026908
2016-01-12	7.24	7.31	6.58	6.97	32357724
2016-01-13	6.93	6.95	6.62	6.74	11686200
2016-01-14	6.86	6.86	6.30	6.40	18357764
2016-01-15	6.27	6.48	6.21	6.41	12750708
2016-01-19	6.49	6.50	6.26	6.38	11137968
2016-01-20	6.30	6.36	6.08	6.30	8945148
2016-01-21	6.30	6.49	6.29	6.32	8474724
2016-01-22	6.43	6.51	6.36	6.42	7054308
2016-01-25	6.40	6.49	6.23	6.27	5780800
2016-01-26	6.34	6.62	6.29	6.52	11076076
2016-01-27	6.56	6.70	6.46	6.54	8011496
2016-01-28	6.62	6.65	6.42	6.43	5598000
2016-01-29	6.44	6.56	6.40	6.55	9271204
2016-02-01	6.55	6.72	6.46	6.70	11149028
2016-02-02	6.66	6.68	6.40	6.48	7362280
2016-02-03	6.53	6.57	6.19	6.54	8893796
2016-02-04	6.52	6.80	6.35	6.75	8000780
2016-02-05	6.75	6.80	6.61	6.71	6183076
2016-02-08	6.64	6.99	6.63	6.97	11779208
2016-02-09	6.91	6.97	6.68	6.78	13147396
2016-02-10	6.80	6.82	6.66	6.66	5480580
2016-02-11	6.61	6.74	6.53	6.67	5918816
2016-02-12	6.69	6.85	6.58	6.75	10327080
2016-02-16	6.83	7.01	6.72	7.00	5744192
2016-02-17	7.06	7.25	6.99	7.19	6689416
2016-02-18	7.20	7.45	7.17	7.31	11048148
2016-02-19	7.31	7.31	6.95	7.05	8529984
2016-02-22	7.13	7.41	7.11	7.30	6723008
2016-02-23	7.40	7.47	7.25	7.36	5059616
2016-02-24	7.36	7.48	7.07	7.47	6418284
2016-02-25	7.40	7.52	7.33	7.49	6115536
2016-02-26	7.53	7.65	7.48	7.64	6777032
2016-02-29	7.61	7.77	7.51	7.71	9401520
2016-03-01	7.76	7.81	7.62	7.74	8520284
2016-03-02	7.72	7.92	7.29	7.82	16452524
2016-03-03	7.84	8.24	7.82	8.09	14195968
2016-03-04	8.07	8.14	7.80	7.81	10122800
2016-03-07	7.76	7.93	7.60	7.69	11321304
2016-03-08	7.72	7.75	7.45	7.53	9314032
2016-03-09	7.60	7.89	7.54	7.82	10378472
2016-03-10	7.83	7.83	7.49	7.61	8198040
2016-03-11	7.64	7.77	7.61	7.69	6478228
2016-03-14	7.69	8.01	7.68	7.92	6920932
2016-03-15	7.88	7.93	7.49	7.70	8111464
2016-03-16	7.79	8.00	7.71	7.98	6249632
2016-03-17	8.05	8.06	7.75	7.84	12200948
2016-03-18	7.90	8.07	7.70	7.71	22170800
2016-03-21	7.73	7.92	7.51	7.71	13434664
2016-03-22	7.69	7.70	7.50	7.55	8699848
2016-03-23	7.59	7.70	7.51	7.59	7876720
2016-03-24	7.59	7.63	7.40	7.57	17952488
2016-03-28	7.24	7.74	7.10	7.52	32988612
2016-03-29	7.55	7.98	7.50	7.88	15209956
2016-03-30	7.89	7.99	7.75	7.94	10088376
2016-03-31	7.97	8.11	7.92	7.93	8375964
2016-04-01	7.93	7.94	7.68	7.84	8540336
2016-04-04	7.85	7.85	7.68	7.73	5967040
2016-04-05	7.70	7.77	7.56	7.57	7003828
2016-04-06	7.56	7.78	7.45	7.52	9206192
2016-04-07	7.53	7.55	7.25	7.28	14694536
2016-04-08	7.32	7.47	7.28	7.37	8490828
2016-04-11	7.44	7.66	7.43	7.47	8183824
2016-04-12	7.50	7.62	7.43	7.52	7840248
2016-04-13	7.56	7.90	7.55	7.87	8693084
2016-04-14	7.84	7.93	7.65	7.91	10259644
2016-04-15	7.94	8.04	7.88	7.95	10344332
2016-04-18	7.97	8.10	7.91	8.05	7128888
2016-04-19	8.09	8.14	8.03	8.11	6650728
2016-04-20	8.12	8.32	8.08	8.22	11015820
2016-04-21	8.22	8.27	8.05	8.08	10325524
2016-04-22	8.07	8.23	8.05	8.20	88881884
2016-04-25	8.17	8.25	8.11	8.20	8251248
2016-04-26	8.19	8.33	8.15	8.33	7961188
2016-04-27	8.30	8.43	8.28	8.35	11343292
2016-04-28	8.29	8.33	8.20	8.23	8580136
2016-04-29	8.23	8.26	8.09	8.20	8474064
2016-05-02	8.20	8.22	7.99	8.09	10591184
2016-05-03	8.05	8.09	7.83	7.83	10560864
2016-05-04	7.80	7.84	7.58	7.69	11483264
2016-05-05	7.67	7.69	7.49	7.53	8591224
2016-05-06	7.55	7.56	7.34	7.52	7822780
2016-05-09	7.53	7.62	7.51	7.55	7538384
2016-05-10	7.57	7.67	7.50	7.63	5274980
2016-05-11	7.54	7.54	7.23	7.30	11997216
2016-05-12	7.33	7.35	7.21	7.28	8598848
2016-05-13	7.28	7.33	7.10	7.18	11854536
2016-05-16	7.19	7.28	7.14	7.26	12104256
2016-05-17	7.27	7.35	7.10	7.12	12189316
2016-05-18	7.08	7.09	6.95	7.01	15549224
2016-05-19	7.01	7.15	6.88	7.14	12569888
2016-05-20	7.17	7.19	7.05	7.12	9317232
2016-05-23	7.15	7.22	7.08	7.12	8022860
2016-05-24	7.10	7.24	7.04	7.18	14090408
2016-05-25	7.19	7.46	7.17	7.43	18448456
2016-05-26	7.50	7.61	7.47	7.50	13702060
2016-05-27	7.01	7.23	6.91	7.20	30238556
2016-05-31	7.22	7.34	7.16	7.28	39743344
2016-06-01	7.26	7.30	7.11	7.24	14890976
2016-06-02	7.25	7.33	7.19	7.22	7872468
2016-06-03	7.24	7.26	7.08	7.07	8840676
2016-06-06	7.07	7.15	7.01	7.12	7820628
2016-06-07	7.12	7.20	7.10	7.12	7283944
2016-06-08	7.12	7.16	7.05	7.06	7681616
2016-06-09	7.02	7.07	6.79	6.82	13589396
2016-06-10	6.74	6.74	6.54	6.63	18090420
2016-06-13	6.61	6.67	6.51	6.51	9326848
2016-06-14	6.49	6.51	6.34	6.43	12599320
2016-06-15	6.43	6.61	6.40	6.53	14506588
2016-06-16	6.52	6.55	6.43	6.48	8923208
2016-06-17	6.50	6.65	6.45	6.54	10379208
2016-06-20	6.61	6.71	6.59	6.60	9123616
2016-06-21	6.59	6.61	6.43	6.46	6279100
2016-06-22	6.49	6.57	6.45	6.50	7147368
2016-06-23	6.61	6.64	6.54	6.58	6076404
2016-06-24	6.32	6.43	6.32	6.34	7371920
2016-06-27	6.33	6.49	6.30	6.38	12244696
2016-06-28	6.46	6.55	6.41	6.51	11525536
2016-06-29	6.62	6.74	6.59	6.60	9943236
2016-06-30	6.63	6.67	6.50	6.65	7436868
2016-07-01	6.72	6.85	6.68	6.77	10531372
2016-07-05	6.76	6.77	6.49	6.58	8564236
2016-07-06	6.56	6.62	6.43	6.62	9961260
2016-07-07	6.63	6.76	6.55	6.58	9082696
2016-07-08	6.67	6.85	6.67	6.84	8416424
2016-07-11	7.03	7.20	7.01	7.11	14266704
2016-07-12	7.18	7.24	7.13	7.19	12099792
2016-07-13	7.21	7.30	7.17	7.21	11811324
2016-07-14	7.24	7.28	7.12	7.16	7988328
2016-07-15	7.20	7.20	7.00	7.00	9874060
2016-07-18	7.00	7.60	6.97	7.55	31168600
2016-07-19	7.72	7.82	7.50	7.55	17439120
2016-07-20	7.53	7.83	7.51	7.78	15084268
2016-07-21	7.79	7.96	7.74	7.75	18240432
2016-07-22	7.75	7.80	7.66	7.70	10362056
2016-07-25	7.63	7.74	7.51	7.72	9008660
2016-07-26	7.71	7.83	7.61	7.81	10084456
2016-07-27	7.86	7.89	7.78	7.83	8732948
2016-07-28	7.80	7.83	7.70	7.79	5688992
2016-07-29	7.81	7.81	7.64	7.74	6389212
2016-08-01	7.74	7.75	7.55	7.59	11550424
2016-08-02	7.64	7.66	7.30	7.31	13683120
2016-08-03	7.26	7.46	7.14	7.41	9440512
2016-08-04	7.39	7.50	7.36	7.42	4826432
2016-08-05	7.47	7.65	7.45	7.51	10449160
2016-08-08	7.54	7.60	7.41	7.45	8176604
2016-08-09	7.44	7.56	7.38	7.41	8990536
2016-08-10	7.40	7.56	7.40	7.54	7003116
2016-08-11	7.63	7.79	7.61	7.78	9911260
2016-08-12	7.75	7.93	7.71	7.84	8584584
2016-08-15	7.83	8.02	7.83	7.93	5722384
2016-08-16	7.92	7.99	7.79	7.79	6347568
2016-08-17	7.72	7.74	7.63	7.71	7050248
2016-08-18	7.73	7.80	7.64	7.79	6320624
2016-08-19	7.77	7.98	7.72	7.93	8659352
2016-08-22	8.00	8.03	7.82	7.87	6687664
2016-08-23	8.01	8.17	7.96	8.02	11361388
2016-08-24	8.03	8.10	7.91	7.93	10861524
2016-08-25	7.92	8.06	7.82	8.04	24669056
2016-08-26	7.56	7.63	7.17	7.19	57973412
2016-08-29	7.19	7.24	7.09	7.24	17622440
2016-08-30	7.22	7.24	7.07	7.12	11436356
2016-08-31	7.12	7.24	7.08	7.10	11312028
2016-09-01	7.12	7.14	6.99	7.01	8380724
2016-09-02	7.05	7.12	7.01	7.10	6763216
2016-09-06	7.10	7.17	7.06	7.00	7776468
2016-09-07	7.01	7.06	6.97	7.03	6066188
2016-09-08	6.99	7.03	6.94	6.95	6915420
2016-09-09	6.99	7.01	6.79	6.80	9941440
2016-09-12	6.85	6.85	6.71	6.76	14428112
2016-09-13	6.74	6.85	6.70	6.75	11301448
2016-09-14	6.91	6.91	6.73	6.76	7417124
2016-09-15	6.72	6.82	6.67	6.81	8842760
2016-09-16	6.80	6.82	6.73	6.77	7687964
2016-09-19	6.85	7.04	6.85	6.98	13399972
2016-09-20	7.02	7.05	6.91	6.93	7460584
2016-09-21	6.95	7.04	6.93	7.03	6654892
2016-09-22	7.07	7.11	6.97	7.07	7161240
2016-09-23	7.06	7.15	7.05	7.05	5481704
2016-09-26	7.03	7.05	6.91	6.91	4299552
2016-09-27	6.91	6.94	6.82	6.86	5772160
2016-09-28	6.86	6.96	6.80	6.87	4665492
2016-09-29	6.88	6.92	6.78	6.79	7032556
2016-09-30	6.85	6.93	6.81	6.90	7155208
2016-10-03	6.90	6.97	6.86	6.95	6502788
2016-10-04	6.95	6.96	6.76	6.78	9382984
2016-10-05	6.82	6.87	6.74	6.80	7764448
2016-10-06	6.77	6.78	6.58	6.67	14989832
2016-10-07	6.70	6.73	6.62	6.67	8581564
2016-10-10	6.71	6.79	6.66	6.71	6398364
2016-10-11	6.71	6.72	6.50	6.51	8568892
2016-10-12	6.54	6.62	6.50	6.53	9788476
2016-10-13	6.50	6.54	6.34	6.37	10721044
2016-10-14	6.40	6.42	6.28	6.35	12544420
2016-10-17	6.33	6.39	6.16	6.18	21925920
2016-10-18	6.24	6.28	6.19	6.21	8277508
2016-10-19	6.22	6.25	6.11	6.25	9331912
2016-10-20	6.24	6.30	6.23	6.28	9064500
2016-10-21	6.27	6.27	6.18	6.25	7012992
2016-10-24	6.34	6.34	6.21	6.29	7495640
2016-10-25	6.26	6.29	6.16	6.19	7639728
2016-10-26	6.18	6.30	6.09	6.19	13295600
2016-10-27	6.21	6.23	5.97	6.00	10816628
2016-10-28	6.00	6.06	5.92	5.98	7484260
2016-10-31	5.99	6.05	5.94	6.01	8606332
2016-11-01	6.00	6.00	5.83	5.89	9996788
2016-11-02	5.15	5.39	5.03	5.23	54613184
2016-11-03	5.19	5.23	5.13	5.21	22239440
2016-11-04	5.20	5.31	5.15	5.18	12305508
2016-11-07	5.25	5.38	5.19	5.31	11529104
2016-11-08	5.29	5.31	5.22	5.23	7536764
2016-11-09	5.15	5.40	5.13	5.38	6963172
2016-11-10	5.44	5.63	5.43	5.47	10095280
2016-11-11	5.45	5.59	5.38	5.58	8789412
2016-11-14	5.61	5.82	5.60	5.75	8303336
2016-11-15	5.73	5.75	5.55	5.66	8867168
2016-11-16	5.63	5.80	5.61	5.77	6833344
2016-11-17	5.83	5.88	5.75	5.87	4576464
2016-11-18	5.84	5.89	5.76	5.87	6716064
2016-11-21	5.88	5.89	5.79	5.87	8943996
2016-11-22	5.92	6.05	5.90	6.03	14966880
2016-11-23	6.18	6.60	6.16	6.52	37561244
2016-11-25	6.54	6.62	6.45	6.46	9253284
2016-11-28	6.50	6.50	6.19	6.20	11262684
2016-11-29	6.21	6.26	6.09	6.12	9284344
2016-11-30	6.12	6.21	6.06	6.17	12769024
2016-12-01	6.17	6.26	6.11	6.16	5765428
2016-12-02	6.15	6.21	6.03	6.07	6291344
2016-12-05	6.11	6.22	6.07	6.13	9341192
2016-12-06	6.16	6.23	6.15	6.22	6032100
2016-12-07	6.29	6.53	6.29	6.49	11197084
2016-12-08	6.50	6.54	6.39	6.49	12400944
2016-12-09	6.48	6.58	6.44	6.51	9806668
2016-12-12	6.52	6.62	6.44	6.61	8584756
2016-12-13	6.63	6.71	6.58	6.60	9597372
2016-12-14	6.59	6.61	6.30	6.32	9493172
2016-12-15	6.32	6.43	6.28	6.34	7859432
2016-12-16	6.34	6.42	6.32	6.36	13533176
2016-12-19	6.35	6.48	6.35	6.48	5266744
2016-12-20	6.47	6.54	6.46	6.53	4126608
2016-12-21	6.52	6.64	6.46	6.60	7518116
2016-12-22	6.59	6.59	6.26	6.27	9186072
2016-12-23	6.39	6.50	6.33	6.35	7910240
2016-12-27	6.35	6.50	6.35	6.49	6385088
2016-12-28	6.45	6.49	6.27	6.32	6864508
2016-12-29	6.31	6.44	6.31	6.34	6859376
2016-12-30	6.36	6.44	6.30	6.32	6991000
2017-01-03	6.36	6.37	6.25	6.34	7765404
2017-01-04	6.40	6.51	6.40	6.48	8977380
2017-01-05	6.39	6.39	6.23	6.25	12150868
2017-01-06	6.29	6.29	6.13	6.13	9337448
2017-01-09	6.15	6.17	6.08	6.12	6586712
2017-01-10	6.13	6.27	6.11	6.16	8972468
2017-01-11	6.19	6.28	6.13	6.15	10173632
2017-01-12	6.15	6.24	6.15	6.18	10572604
2017-01-13	5.57	5.80	5.57	5.68	59295504
2017-01-17	5.69	5.94	5.67	5.84	19933528
2017-01-18	5.83	5.90	5.73	5.87	8726412
2017-01-19	5.88	5.92	5.80	5.83	8009612
2017-01-20	5.87	5.91	5.83	5.90	10264456
2017-01-23	5.92	6.00	5.86	5.98	8745144
2017-01-24	5.99	6.04	5.93	5.97	11402384
2017-01-25	6.00	6.06	5.98	6.04	7550892
2017-01-26	6.06	6.17	6.03	6.06	12641328
2017-01-27	6.07	6.13	5.99	6.08	10677480
2017-01-30	6.03	6.06	5.96	6.05	6925132
2017-01-31	6.00	6.14	5.97	6.12	6387776
2017-02-01	6.12	6.16	6.02	6.08	7011776
2017-02-02	6.10	6.15	6.07	6.10	6607264
2017-02-03	6.09	6.23	6.07	6.19	8970740
2017-02-06	6.19	6.24	6.13	6.17	6818244
2017-02-07	6.18	6.25	6.13	6.16	8718244
2017-02-08	6.15	6.21	6.13	6.20	5553432
2017-02-09	6.22	6.35	6.19	6.35	5953192
2017-02-10	6.38	6.44	6.32	6.42	6083976
2017-02-13	6.44	6.46	6.32	6.34	5883412
2017-02-14	6.32	6.47	6.31	6.44	6172164
2017-02-15	6.44	6.52	6.39	6.45	8587736
2017-02-16	6.43	6.47	6.33	6.36	7183340
2017-02-17	6.34	6.40	6.32	6.39	4967004
2017-02-21	6.46	6.56	6.44	6.56	10881168
2017-02-22	6.55	6.58	6.51	6.57	5512476
2017-02-23	6.58	6.59	6.38	6.39	9848748
2017-02-24	6.39	6.63	6.36	6.57	7967152
2017-02-27	6.55	6.67	6.42	6.63	9205468
2017-02-28	6.58	6.58	5.89	6.11	31031652
2017-03-01	6.14	6.23	6.07	6.12	13365948
2017-03-02	6.12	6.28	6.11	6.25	9901472
2017-03-03	6.27	6.33	6.25	6.32	7324208
2017-03-06	6.32	6.33	6.18	6.23	9102240
2017-03-07	6.20	6.22	6.11	6.17	9258304
2017-03-08	6.19	6.29	6.15	6.25	9521648
2017-03-09	6.25	6.31	6.21	6.16	9594980
2017-03-10	6.16	6.33	6.16	6.30	12197452
2017-03-13	6.19	6.20	6.03	6.05	15760316
2017-03-14	6.05	6.16	6.00	6.14	7400216
2017-03-15	6.17	6.20	6.08	6.17	11586184
2017-03-16	6.15	6.15	6.01	6.07	12536292
2017-03-17	6.07	6.17	6.05	6.16	21716448
2017-03-20	6.17	6.21	5.94	5.97	16464872
2017-03-21	6.01	6.04	5.85	6.00	11403892
2017-03-22	6.01	6.03	5.94	6.02	8170008
2017-03-23	6.04	6.11	5.95	5.99	18648832
2017-03-24	5.34	5.39	5.17	5.18	63778264
2017-03-27	5.08	5.27	5.06	5.21	27849196
2017-03-28	5.22	5.45	5.18	5.43	17114340
2017-03-29	5.45	5.54	5.39	5.49	13033224
2017-03-30	5.48	5.62	5.47	5.62	8889360
2017-03-31	5.62	5.69	5.59	5.64	11736716
2017-04-03	5.63	5.66	5.48	5.50	10836484
2017-04-04	5.49	5.55	5.44	5.50	8947920
2017-04-05	5.55	5.57	5.44	5.44	8675688
2017-04-06	5.49	5.54	5.44	5.46	13184736
2017-04-07	5.46	5.51	5.40	5.42	15018168
2017-04-10	5.40	5.53	5.39	5.47	9381056
2017-04-11	5.45	5.54	5.42	5.53	10873448
2017-04-12	5.55	5.55	5.47	5.52	7532444
2017-04-13	5.52	5.61	5.50	5.60	14654432
2017-04-17	5.61	5.74	5.60	5.72	14217808
2017-04-18	5.71	5.75	5.65	5.71	7945108
2017-04-19	5.73	5.78	5.69	5.70	6721880
2017-04-20	5.74	5.86	5.74	5.80	7626392
2017-04-21	5.81	5.82	5.74	5.80	7067400
2017-04-24	5.85	5.87	5.74	5.81	10865660
2017-04-25	5.83	5.87	5.78	5.85	5767840
2017-04-26	5.86	5.99	5.83	5.91	8846596
2017-04-27	5.92	5.93	5.76	5.78	11881392
2017-04-28	5.77	5.77	5.62	5.67	12417288
2017-05-01	5.69	5.81	5.64	5.70	10979308
2017-05-02	5.71	5.89	5.69	5.86	7152612
2017-05-03	5.87	6.00	5.85	5.99	12511300
2017-05-04	6.00	6.04	5.88	5.89	5855804
2017-05-05	5.93	6.00	5.90	6.00	4684252
2017-05-08	6.00	6.12	5.96	6.10	8862788
2017-05-09	6.08	6.19	6.02	6.12	7801808
2017-05-10	6.14	6.28	6.11	6.24	9637080
2017-05-11	6.28	6.33	6.06	6.09	12190792
2017-05-12	6.07	6.09	5.95	6.01	7281044
2017-05-15	6.04	6.17	6.03	6.09	8557540
2017-05-16	6.08	6.13	5.98	6.12	8138856
2017-05-17	6.04	6.10	5.94	5.96	8830848
2017-05-18	5.99	6.01	5.88	5.95	6992760
2017-05-19	5.95	6.08	5.90	6.06	10679304
2017-05-22	6.09	6.15	6.01	6.01	9823500
2017-05-23	6.09	6.09	5.66	5.67	22539228
2017-05-24	5.65	5.72	5.61	5.68	9795824
2017-05-25	5.90	5.92	5.68	5.91	30953864
2017-05-26	5.53	5.60	5.31	5.56	56847988
2017-05-30	5.55	5.73	5.54	5.64	22719672
2017-05-31	5.66	5.67	5.47	5.54	21625816
2017-06-01	5.54	5.74	5.53	5.70	14764104
2017-06-02	5.68	5.70	5.59	5.67	9402192
2017-06-05	5.56	5.64	5.49	5.62	7823792
2017-06-06	5.56	5.59	5.47	5.48	12421540
2017-06-07	5.49	5.55	5.46	5.51	8619896
2017-06-08	5.54	5.61	5.33	5.34	14475084
2017-06-09	5.33	5.52	5.33	5.50	11822956
2017-06-12	5.49	5.54	5.40	5.43	13128520
2017-06-13	5.45	5.54	5.39	5.50	7673432
2017-06-14	5.49	5.49	5.31	5.41	9924584
2017-06-15	5.38	5.41	5.29	5.31	9284544
2017-06-16	5.28	5.29	5.13	5.15	14731976
2017-06-19	5.16	5.24	5.09	5.20	8534832
2017-06-20	5.18	5.19	5.12	5.16	7184736
2017-06-21	5.17	5.24	5.07	5.12	8776816
2017-06-22	5.12	5.20	5.11	5.14	16845768
2017-06-23	5.12	5.17	5.07	5.16	6991204
2017-06-26	5.17	5.29	5.17	5.28	9228688
2017-06-27	5.27	5.37	5.26	5.35	6990436
2017-06-28	5.38	5.44	5.36	5.38	12645748
2017-06-29	5.39	5.45	5.32	5.40	6932812
2017-06-30	5.44	5.45	5.35	5.40	4604516
2017-07-03	5.44	5.50	5.39	5.40	5637552
2017-07-05	5.39	5.43	5.35	5.38	10736680
2017-07-06	5.34	5.39	5.27	5.28	6034276
2017-07-07	5.29	5.32	5.22	5.23	7423716
2017-07-10	5.22	5.26	5.20	5.22	6586120
2017-07-11	5.24	5.27	5.20	5.24	4670620
2017-07-12	5.29	5.32	5.25	5.25	4350060
2017-07-13	5.31	5.36	5.26	5.29	6997748
2017-07-14	5.31	5.33	5.24	5.26	4919460
2017-07-17	5.26	5.40	5.25	5.32	6917028
2017-07-18	5.35	5.35	5.25	5.27	4412788
2017-07-19	5.29	5.37	5.27	5.34	3891616
2017-07-20	5.33	5.34	5.28	5.28	7422892
2017-07-21	5.29	5.30	5.18	5.20	14303568
2017-07-24	5.18	5.25	5.16	5.20	6337268
2017-07-25	5.25	5.34	5.24	5.32	8421900
2017-07-26	5.32	5.33	5.24	5.26	7081384
2017-07-27	5.27	5.44	5.26	5.43	15353664
2017-07-28	5.41	5.43	5.35	5.38	4938624
2017-07-31	5.39	5.44	5.35	5.42	5486344
2017-08-01	5.42	5.42	5.29	5.34	12238128
2017-08-02	5.33	5.41	5.32	5.35	4464256
2017-08-03	5.33	5.46	5.33	5.42	4193368
2017-08-04	5.45	5.53	5.42	5.48	4547416
2017-08-07	5.49	5.56	5.46	5.54	5110372
2017-08-08	5.55	5.59	5.48	5.49	5692956
2017-08-09	5.44	5.53	5.41	5.52	6013924
2017-08-10	5.48	5.48	5.37	5.37	6085120
2017-08-11	5.31	5.46	5.27	5.44	6477028
2017-08-14	5.49	5.50	5.43	5.46	6135640
2017-08-15	5.43	5.44	5.20	5.23	15553504
2017-08-16	5.28	5.37	5.27	5.35	9757684
2017-08-17	5.34	5.42	5.25	5.28	7758424
2017-08-18	5.26	5.33	5.24	5.31	8493832
2017-08-21	5.29	5.34	5.24	5.25	6534268
2017-08-22	5.28	5.42	5.27	5.41	9895152
2017-08-23	5.40	5.46	5.30	5.37	9731676
2017-08-24	5.44	5.53	5.41	5.45	16938316
2017-08-25	4.98	4.99	4.68	4.85	82002948
2017-08-28	4.85	4.93	4.74	4.79	20913624
2017-08-29	4.73	4.77	4.66	4.69	18670936
2017-08-30	4.69	4.74	4.67	4.70	8840364
2017-08-31	4.71	4.72	4.62	4.63	10518228
2017-09-01	4.65	4.72	4.65	4.67	9378576
2017-09-05	4.67	4.74	4.64	4.74	10615232
2017-09-06	4.75	4.84	4.75	4.74	11683268
2017-09-07	4.76	4.84	4.70	4.71	11212048
2017-09-08	4.71	4.80	4.69	4.79	8876748
2017-09-11	4.80	4.86	4.78	4.80	8818568
2017-09-12	4.82	4.99	4.80	4.88	13390304
2017-09-13	4.90	5.01	4.89	5.01	7023428
2017-09-14	5.02	5.08	4.97	5.02	7688116
2017-09-15	5.02	5.11	5.00	5.07	10021476
2017-09-18	5.10	5.16	5.03	5.04	8383480
2017-09-19	5.04	5.07	4.98	5.05	5442304
2017-09-20	5.03	5.05	5.00	5.03	4860192
2017-09-21	5.00	5.05	4.97	4.97	5662984
2017-09-22	4.97	5.01	4.97	5.00	4004300
2017-09-25	5.01	5.12	5.00	5.11	4635088
2017-09-26	5.14	5.19	5.09	5.16	8521464
2017-09-27	5.20	5.24	5.13	5.21	8193508
2017-09-28	5.20	5.23	5.15	5.20	6883732
2017-09-29	5.20	5.21	5.13	5.17	6262968
2017-10-02	5.16	5.17	5.09	5.12	6238728
2017-10-03	5.13	5.13	5.02	5.05	5561152
2017-10-04	5.02	5.07	5.01	5.06	4735204
2017-10-05	5.08	5.13	5.06	5.13	4584316
2017-10-06	5.10	5.12	5.01	5.01	6607280
2017-10-09	5.02	5.06	5.00	5.04	11520504
2017-10-10	5.05	5.07	4.99	5.06	7053136
2017-10-11	5.06	5.06	4.87	4.90	9235916
2017-10-12	4.90	4.92	4.83	4.88	7103100
2017-10-13	4.91	4.94	4.88	4.93	4371796
2017-10-16	4.92	4.93	4.80	4.85	6058880
2017-10-17	4.87	4.93	4.84	4.92	5004384
2017-10-18	4.93	5.02	4.91	5.01	7648828
2017-10-19	5.00	5.04	4.98	5.01	5086568
2017-10-20	5.03	5.08	5.01	5.03	6760996
2017-10-23	5.04	5.14	5.04	5.07	6814268
2017-10-24	5.11	5.12	4.99	4.99	6804780
2017-10-25	4.99	5.00	4.84	4.90	10313568
2017-10-26	4.89	4.94	4.82	4.88	8568780
2017-10-27	4.85	4.86	4.73	4.84	8920804
2017-10-30	4.86	4.87	4.65	4.69	9008048
2017-10-31	4.72	4.76	4.65	4.67	8775448
2017-11-01	4.67	4.74	4.63	4.65	9954896
2017-11-02	4.65	4.65	4.56	4.63	11618536
2017-11-03	4.63	4.64	4.53	4.53	8081528
2017-11-06	4.52	4.55	4.43	4.46	12195976
2017-11-07	4.47	4.50	4.27	4.28	11377640
2017-11-08	4.29	4.32	4.25	4.30	8921648
2017-11-09	4.29	4.50	4.28	4.39	11451476
2017-11-10	4.36	4.36	4.06	4.11	23149780
2017-11-13	4.11	4.21	3.98	4.05	17498932
2017-11-14	4.03	4.10	3.96	4.05	14071132
2017-11-15	4.02	4.12	3.96	4.00	15285892
2017-11-16	4.00	4.20	4.00	4.05	19422336
2017-11-17	4.08	4.15	4.04	4.08	12777800
2017-11-20	4.10	4.12	4.01	4.11	15186868
2017-11-21	4.13	4.20	4.07	4.18	37409720
2017-11-22	4.46	4.68	4.33	4.34	80569468
2017-11-24	4.36	4.55	4.34	4.36	25897372
2017-11-27	4.40	4.55	4.40	4.54	23387228
2017-11-28	4.54	4.77	4.54	4.76	23533672
2017-11-29	4.77	4.92	4.77	4.79	25909344
2017-11-30	4.81	4.83	4.68	4.69	20098904
2017-12-01	4.68	4.79	4.62	4.69	15327612
2017-12-04	4.76	4.97	4.75	4.85	17445284
2017-12-05	4.88	4.91	4.74	4.82	12323808
2017-12-06	4.82	4.84	4.73	4.75	9721344
2017-12-07	4.75	4.79	4.65	4.66	13110396
2017-12-08	4.67	4.84	4.67	4.80	12568252
2017-12-11	4.82	4.84	4.67	4.77	14611096
2017-12-12	4.79	4.82	4.74	4.78	10134768
2017-12-13	4.78	4.79	4.65	4.67	12346288
2017-12-14	4.70	4.73	4.59	4.60	11274800
2017-12-15	4.61	4.65	4.54	4.59	15500780
2017-12-18	4.61	4.69	4.60	4.67	12826152
2017-12-19	4.68	4.70	4.59	4.60	9017188
2017-12-20	4.63	4.66	4.55	4.56	9217980
2017-12-21	4.57	4.62	4.50	4.61	11448548
2017-12-22	4.61	4.63	4.56	4.57	8342544
2017-12-26	4.57	4.80	4.57	4.63	12936928
2017-12-27	4.63	4.64	4.55	4.56	7351884
2017-12-28	4.57	4.57	4.51	4.54	7757596
2017-12-29	4.56	4.58	4.49	4.49	8255516
2018-01-02	4.49	4.57	4.45	4.57	11330900
2018-01-03	4.57	4.59	4.48	4.55	15156756
2018-01-04	4.55	4.60	4.49	4.58	11125364
2018-01-05	4.60	4.68	4.56	4.67	12075956
2018-01-08	4.70	4.85	4.70	4.81	14673604
2018-01-09	4.83	4.94	4.83	4.89	14650464
2018-01-10	4.85	4.98	4.83	4.92	16051196
2018-01-11	4.98	5.08	4.94	4.99	16852312
2018-01-12	4.63	4.64	4.41	4.44	61783348
2018-01-16	4.50	4.57	4.26	4.29	31409840
2018-01-17	4.31	4.43	4.29	4.38	17038656
2018-01-18	4.37	4.48	4.30	4.47	17062932
2018-01-19	4.47	4.55	4.44	4.53	12775820
2018-01-22	4.56	4.57	4.37	4.39	20939016
2018-01-23	4.38	4.39	4.29	4.35	14513848
2018-01-24	4.35	4.36	4.18	4.25	16295404
2018-01-25	4.25	4.26	4.15	4.21	10807016
2018-01-26	4.22	4.27	4.15	4.27	13395216
2018-01-29	4.26	4.30	4.20	4.29	12618932
2018-01-30	4.27	4.31	4.22	4.27	7544036
2018-01-31	4.29	4.32	4.17	4.20	10996724
2018-02-01	4.18	4.25	4.14	4.17	11748396
2018-02-02	4.14	4.17	4.06	4.06	13014120
2018-02-05	4.04	4.06	3.91	3.91	16524300
2018-02-06	3.84	4.10	3.78	4.04	19848816
2018-02-07	4.04	4.17	4.04	4.12	17654168
2018-02-08	4.11	4.14	3.94	3.96	17146932
2018-02-09	4.00	4.08	3.92	4.04	22563504
2018-02-12	4.07	4.08	3.91	3.95	9727336
2018-02-13	3.94	3.97	3.87	3.90	9855724
2018-02-14	3.90	4.10	3.88	4.06	12863556
2018-02-15	4.08	4.13	4.06	4.10	9052260
2018-02-16	4.13	4.24	4.06	4.10	10824336
2018-02-20	4.08	4.08	3.94	3.97	9959068
2018-02-21	3.98	4.05	3.92	3.92	12124808
2018-02-22	3.95	3.98	3.89	3.91	9808972
2018-02-23	3.95	4.00	3.92	3.99	10321124
2018-02-26	4.00	4.02	3.96	4.02	11084980
2018-02-27	4.03	4.15	3.89	3.89	17895900
2018-02-28	3.91	3.99	3.90	3.92	18948016
2018-03-01	3.95	4.06	3.94	3.90	12529848
2018-03-02	3.89	4.00	3.85	3.98	14215616
2018-03-05	3.97	4.03	3.92	4.01	16944376
2018-03-06	4.01	4.04	3.95	4.02	10670320
2018-03-07	3.96	4.04	3.96	3.99	11958244
2018-03-08	3.99	4.01	3.87	3.91	11900016
2018-03-09	3.92	3.97	3.88	3.96	15879532
2018-03-12	3.96	4.00	3.88	3.89	15514328
2018-03-13	3.91	4.00	3.90	3.90	11566192
2018-03-14	3.93	3.96	3.86	3.87	10072396
2018-03-15	3.88	3.91	3.82	3.83	7467872
2018-03-16	3.84	3.92	3.83	3.86	20335984
2018-03-19	3.81	3.85	3.69	3.70	15904560
2018-03-20	3.71	3.74	3.59	3.62	17135892
2018-03-21	3.58	3.61	3.50	3.51	17644944
2018-03-22	3.49	3.52	3.40	3.46	17769184
2018-03-23	3.48	3.49	3.37	3.38	15246752
2018-03-26	3.43	3.52	3.40	3.51	20062712
2018-03-27	3.52	3.55	3.44	3.47	17923600
2018-03-28	3.50	3.58	3.45	3.54	30536160
2018-03-29	3.16	3.25	3.05	3.16	101847264
2018-04-02	3.13	3.32	3.13	3.21	44519816
2018-04-03	3.16	3.28	3.15	3.25	22990144
2018-04-04	3.21	3.37	3.18	3.34	25535236
2018-04-05	3.34	3.41	3.32	3.39	20562536
2018-04-06	3.36	3.42	3.31	3.36	16953112
2018-04-09	3.38	3.44	3.36	3.37	22815056
2018-04-10	3.42	3.46	3.38	3.42	23175268
2018-04-11	3.41	3.50	3.40	3.46	17135872
2018-04-12	3.47	3.47	3.37	3.41	12457504
2018-04-13	3.43	3.49	3.39	3.40	12754764
2018-04-16	3.43	3.48	3.40	3.45	12910880
2018-04-17	3.47	3.55	3.46	3.49	17156752
2018-04-18	3.50	3.51	3.40	3.42	14294296
2018-04-19	3.42	3.45	3.36	3.38	10030104
2018-04-20	3.37	3.39	3.20	3.22	24803256
2018-04-23	3.23	3.34	3.23	3.30	14772172
2018-04-24	3.32	3.41	3.28	3.35	14455156
2018-04-25	3.34	3.41	3.32	3.37	14588568
2018-04-26	3.40	3.47	3.36	3.42	12848172
2018-04-27	3.42	3.48	3.40	3.47	10002964
2018-04-30	3.49	3.50	3.39	3.41	12607676
2018-05-01	3.40	3.47	3.37	3.46	9638748
2018-05-02	3.47	3.47	3.34	3.36	12727336
2018-05-03	3.36	3.37	3.20	3.21	20365784
2018-05-04	3.21	3.27	3.19	3.25	19613756
2018-05-07	3.26	3.26	3.19	3.22	12474080
2018-05-08	3.21	3.24	3.14	3.20	15356148
2018-05-09	3.21	3.24	3.15	3.23	15011568
2018-05-10	3.24	3.30	3.22	3.26	12473920
2018-05-11	3.15	3.21	3.12	3.18	22029448
2018-05-14	3.17	3.37	3.15	3.32	23629448
2018-05-15	3.31	3.40	3.31	3.38	15160636
2018-05-16	3.44	3.47	3.33	3.39	26953948
2018-05-17	3.38	3.44	3.37	3.41	11648260
2018-05-18	3.38	3.38	3.06	3.12	40947764
2018-05-21	3.13	3.22	3.12	3.20	20262852
2018-05-22	3.20	3.23	3.14	3.17	18169648
2018-05-23	3.14	3.19	3.11	3.18	12640264
2018-05-24	3.15	3.20	3.11	3.19	12308092
2018-05-25	3.19	3.20	3.15	3.17	9775984
2018-05-29	3.15	3.28	3.14	3.26	16962648
2018-05-30	3.28	3.40	3.22	3.36	19965372
2018-05-31	3.37	3.40	3.24	3.30	25956912
2018-06-01	3.20	3.43	3.20	3.43	103295952
2018-06-04	3.45	3.56	3.36	3.56	29186344
2018-06-05	3.56	3.66	3.50	3.65	22785860
2018-06-06	3.67	3.67	3.56	3.61	20594248
2018-06-07	3.63	3.66	3.59	3.62	12854564
2018-06-08	3.63	3.66	3.60	3.63	20123812
2018-06-11	3.54	3.58	3.52	3.57	18871140
2018-06-12	3.58	3.59	3.51	3.51	13536324
2018-06-13	3.49	3.49	3.26	3.33	35296504
2018-06-14	3.33	3.33	3.18	3.21	30128616
2018-06-15	3.19	3.59	3.19	3.49	52570788
2018-06-18	3.49	3.95	3.34	3.80	95155452
2018-06-19	3.84	3.94	3.78	3.94	40562284
2018-06-20	3.95	3.95	3.83	3.93	20656780
2018-06-21	3.95	4.00	3.87	3.88	14252568
2018-06-22	3.89	3.92	3.78	3.88	47571284
2018-06-25	3.85	3.93	3.74	3.78	10738972
2018-06-26	3.80	3.80	3.67	3.74	10790056
2018-06-27	3.75	3.79	3.65	3.65	9023032
2018-06-28	3.65	3.72	3.62	3.72	7620808
2018-06-29	3.75	3.77	3.63	3.64	13604236
2018-07-02	3.65	3.68	3.51	3.54	14893176
2018-07-03	3.54	3.58	3.50	3.51	5157204
2018-07-05	3.52	3.68	3.51	3.66	18887208
2018-07-06	3.67	3.81	3.66	3.79	16204424
2018-07-09	3.89	3.91	3.79	3.87	15678268
2018-07-10	3.88	3.89	3.70	3.72	11666840
2018-07-11	3.69	3.71	3.62	3.68	9150748
2018-07-12	3.69	3.78	3.69	3.77	7703692
2018-07-13	3.75	3.87	3.75	3.82	9328824
2018-07-16	3.82	3.85	3.76	3.81	7226052
2018-07-17	3.79	3.86	3.64	3.65	12180356
2018-07-18	3.65	3.66	3.58	3.65	8199868
2018-07-19	3.65	3.76	3.63	3.73	6913568
2018-07-20	3.73	3.80	3.72	3.77	8591404
2018-07-23	3.76	3.77	3.70	3.72	7335272
2018-07-24	3.75	3.75	3.67	3.70	6170756
2018-07-25	3.67	3.68	3.56	3.63	13345780
2018-07-26	3.63	3.76	3.63	3.70	6757388
2018-07-27	3.73	3.74	3.64	3.71	5663700
2018-07-30	3.72	3.75	3.65	3.68	6311776
2018-07-31	3.68	3.68	3.60	3.60	11029940
2018-08-01	3.61	3.72	3.60	3.68	8318796
2018-08-02	3.65	3.69	3.60	3.66	10116368
2018-08-03	3.67	3.73	3.65	3.71	10228952
2018-08-06	3.72	3.75	3.69	3.72	8300196
2018-08-07	3.73	3.80	3.71	3.78	7813724
2018-08-08	3.78	3.83	3.75	3.81	8715468
2018-08-09	3.81	3.87	3.75	3.80	9370924
2018-08-10	3.80	3.90	3.78	3.83	9666664
2018-08-13	3.84	3.85	3.78	3.80	8403788
2018-08-14	3.82	3.89	3.80	3.88	7813652
2018-08-15	3.87	3.87	3.80	3.86	8390444
2018-08-16	3.89	3.89	3.80	3.81	6878948
2018-08-17	3.79	3.84	3.75	3.83	6533040
2018-08-20	3.85	4.00	3.84	3.96	14427712
2018-08-21	4.00	4.14	3.96	4.12	20773212
2018-08-22	4.14	4.32	4.13	4.25	26422372
2018-08-23	4.25	4.30	4.16	4.19	14334028
2018-08-24	4.19	4.21	4.05	4.14	18102200
2018-08-27	4.12	4.13	3.64	3.68	58779672
2018-08-28	3.68	3.69	3.50	3.51	27287868
2018-08-29	3.54	3.58	3.44	3.53	16398324
2018-08-30	3.50	3.50	3.38	3.40	15733788
2018-08-31	3.40	3.41	3.30	3.32	14897132
2018-09-04	3.29	3.53	3.27	3.51	23744128
2018-09-05	3.49	4.13	3.49	4.07	69886508
2018-09-06	4.04	4.06	3.77	4.04	27108656
2018-09-07	3.81	4.10	3.69	4.03	27184100
2018-09-10	4.04	4.09	3.97	4.00	10911196
2018-09-11	4.00	4.15	4.00	4.04	11164332
2018-09-12	4.04	4.19	4.04	4.17	13584512
2018-09-13	4.18	4.26	4.15	4.26	14758820
2018-09-14	4.24	4.25	4.12	4.10	12022164
2018-09-17	4.18	4.22	4.13	4.15	8927940
2018-09-18	4.11	4.17	4.09	4.13	7147320
2018-09-19	4.13	4.20	4.11	4.15	7192972
2018-09-20	4.15	4.20	4.11	4.12	6416212
2018-09-21	4.11	4.19	4.11	4.13	12163736
2018-09-24	4.11	4.11	3.87	3.88	14310656
2018-09-25	3.91	4.02	3.83	4.01	8250144
2018-09-26	4.04	4.04	3.88	3.90	7605232
2018-09-27	3.92	3.94	3.86	3.89	8097552
2018-09-28	3.89	3.96	3.80	3.82	10103372
2018-10-01	3.82	3.89	3.75	3.82	16239036
2018-10-02	3.79	3.83	3.71	3.72	11512804
2018-10-03	3.75	3.79	3.69	3.73	8054572
2018-10-04	3.74	3.78	3.68	3.71	6086296
2018-10-05	3.71	3.73	3.65	3.67	9294700
2018-10-08	3.68	3.80	3.67	3.75	9040296
2018-10-09	3.73	3.86	3.68	3.69	9622844
2018-10-10	3.70	3.79	3.70	3.71	7850556
2018-10-11	3.70	3.78	3.66	3.67	8383888
2018-10-12	3.73	3.79	3.68	3.70	7710340
2018-10-15	3.70	3.77	3.70	3.72	6001124
2018-10-16	3.74	3.83	3.69	3.82	8161324
2018-10-17	3.82	3.87	3.70	3.83	7991476
2018-10-18	3.83	3.86	3.73	3.77	5914388
2018-10-19	3.72	3.75	3.62	3.68	12424080
2018-10-22	3.71	3.81	3.67	3.78	9221900
2018-10-23	3.75	3.83	3.70	3.82	9580272
2018-10-24	3.83	3.90	3.77	3.77	8965264
2018-10-25	3.78	3.80	3.57	3.61	9096316
2018-10-26	3.61	3.61	3.41	3.43	10044524
2018-10-29	3.46	3.74	3.44	3.63	12675508
2018-10-30	3.64	3.78	3.60	3.67	8376288
2018-10-31	3.70	3.71	3.57	3.65	6955756
2018-11-01	3.65	3.84	3.65	3.84	11017372
2018-11-02	3.86	3.94	3.80	3.90	6662484
2018-11-05	3.89	3.89	3.72	3.75	7214508
2018-11-06	3.74	3.76	3.71	3.74	7584080
2018-11-07	3.75	3.76	3.66	3.73	8177396
2018-11-08	3.73	3.76	3.70	3.72	8557728
2018-11-09	3.68	3.70	3.58	3.66	6686144
2018-11-12	3.67	3.70	3.47	3.47	9600704
2018-11-13	3.48	3.54	3.45	3.47	9232984
2018-11-14	3.52	3.53	3.22	3.24	13744396
2018-11-15	3.24	3.31	3.19	3.28	12121132
2018-11-16	3.25	3.25	3.11	3.20	22867016
2018-11-19	3.21	3.29	3.19	3.26	13803464
2018-11-20	3.15	3.23	3.04	3.07	24139708
2018-11-21	3.12	3.63	3.08	3.43	49924056
2018-11-23	3.43	3.44	3.29	3.38	10767096
2018-11-26	3.50	3.70	3.50	3.65	23613708
2018-11-27	3.60	3.74	3.55	3.68	17539032
2018-11-28	3.68	3.77	3.68	3.75	10576284
2018-11-29	3.76	3.81	3.64	3.66	16838348
2018-11-30	3.25	3.49	3.20	3.42	47627144
2018-12-03	3.46	3.50	3.38	3.47	16084860
2018-12-04	3.50	3.53	3.36	3.38	14935624
2018-12-06	3.38	3.44	3.31	3.39	12788696
2018-12-07	3.39	3.51	3.38	3.33	13612192
2018-12-10	3.35	3.36	3.21	3.31	11175188
2018-12-11	3.34	3.35	3.21	3.24	9352680
2018-12-12	3.27	3.38	3.25	3.31	7271476
2018-12-13	3.31	3.34	3.17	3.20	9746456
2018-12-14	3.17	3.25	3.17	3.19	6654884
2018-12-17	3.17	3.28	3.14	3.16	9023156
2018-12-18	3.16	3.26	3.15	3.18	10379748
2018-12-19	3.19	3.24	3.13	3.15	9703712
2018-12-20	3.15	3.23	3.05	3.11	10684796
2018-12-21	3.10	3.17	2.94	2.99	17691840
2018-12-24	2.99	3.01	2.91	2.92	5314104
2018-12-26	2.93	3.10	2.89	3.10	9617996
2018-12-27	3.06	3.06	2.91	3.05	7338428
2018-12-28	3.05	3.12	3.00	3.07	8105268
2018-12-31	3.08	3.17	3.08	3.16	11162380
2019-01-02	3.11	3.30	3.11	3.27	8496800
2019-01-03	3.25	3.31	3.17	3.24	7001412
2019-01-04	3.51	3.82	3.43	3.81	47662768
2019-01-07	3.78	3.95	3.74	3.87	18872112
2019-01-08	3.88	3.97	3.79	3.95	13776076
2019-01-09	3.96	4.10	3.93	4.00	14218088
2019-01-10	3.94	4.00	3.88	3.99	11619244
2019-01-11	3.97	4.01	3.94	3.96	9679088
2019-01-14	3.96	4.04	3.89	3.91	14443448
2019-01-15	3.90	3.91	3.80	3.88	8912880
2019-01-16	3.89	3.97	3.85	3.92	7970596
2019-01-17	3.87	3.96	3.82	3.94	6972016
2019-01-18	4.01	4.23	3.97	3.98	34188736
2019-01-22	3.95	3.98	3.79	3.82	12754916
2019-01-23	3.83	3.89	3.78	3.87	7347800
2019-01-24	3.87	3.95	3.86	3.95	5128076
2019-01-25	3.99	4.02	3.93	3.98	7660996
2019-01-28	3.94	3.95	3.75	3.88	11939476
2019-01-29	3.10	3.13	2.78	2.82	131481204
2019-01-30	2.81	2.84	2.78	2.80	24603920
2019-01-31	2.79	2.88	2.78	2.84	24198452
2019-02-01	2.83	2.86	2.80	2.81	13909612
2019-02-04	2.81	2.87	2.75	2.84	17085844
2019-02-05	2.84	2.95	2.84	2.95	17084356
2019-02-06	2.91	2.93	2.85	2.88	13918820
2019-02-07	2.85	2.90	2.81	2.87	8084212
2019-02-08	2.85	2.87	2.83	2.84	7206296
2019-02-11	2.85	2.85	2.79	2.83	7674232
2019-02-12	2.83	2.90	2.83	2.89	10712172
2019-02-13	2.89	2.94	2.85	2.87	8532624
2019-02-14	2.84	2.86	2.81	2.83	9873968
2019-02-15	2.83	2.86	2.82	2.86	8847292
2019-02-19	2.87	2.87	2.78	2.80	13223624
2019-02-20	2.81	2.83	2.79	2.80	11842108
2019-02-21	2.81	2.82	2.75	2.76	9956608
2019-02-22	2.76	2.85	2.76	2.84	12997856
2019-02-25	2.85	2.95	2.85	2.89	14377936
2019-02-26	2.89	2.93	2.88	2.91	8631824
2019-02-27	2.92	2.98	2.91	2.92	13589288
2019-02-28	2.92	2.97	2.90	2.93	11280852
2019-03-01	2.97	3.00	2.94	2.94	7604904
2019-03-04	2.95	2.96	2.87	2.89	8914296
2019-03-05	3.02	3.03	2.84	2.90	22151520
2019-03-06	2.92	2.97	2.89	2.89	13252352
2019-03-07	2.89	2.92	2.86	2.90	7245552
2019-03-08	2.77	2.81	2.69	2.74	24686436
2019-03-11	2.75	2.82	2.72	2.82	10814548
2019-03-12	2.82	2.89	2.81	2.87	8659504
2019-03-13	2.89	2.91	2.87	2.80	8766512
2019-03-14	2.83	2.84	2.73	2.74	11358276
2019-03-15	2.75	2.78	2.73	2.77	14149744
2019-03-18	2.77	2.79	2.75	2.77	9804932
2019-03-19	2.77	2.81	2.73	2.74	12359464
2019-03-20	2.74	2.74	2.60	2.63	16415640
2019-03-21	2.62	2.68	2.59	2.64	12821332
2019-03-22	2.66	2.67	2.61	2.61	13156080
2019-03-25	2.62	2.62	2.52	2.54	17944796
2019-03-26	2.53	2.61	2.52	2.59	14140212
2019-03-27	2.59	2.64	2.56	2.57	10424952
2019-03-28	2.59	2.62	2.52	2.55	12489336
2019-03-29	2.55	2.59	2.54	2.54	11676136
2019-04-01	2.57	2.61	2.51	2.59	17662776
2019-04-02	2.59	2.60	2.52	2.53	34680816
2019-04-03	2.22	2.51	2.21	2.41	106391784
2019-04-04	2.44	2.52	2.41	2.51	31671024
2019-04-05	2.49	2.50	2.45	2.47	22976132
2019-04-08	2.45	2.52	2.43	2.49	18204020
2019-04-09	2.46	2.50	2.45	2.46	11913920
2019-04-10	2.47	2.50	2.47	2.49	11229728
2019-04-11	2.50	2.50	2.44	2.44	10180784
2019-04-12	2.45	2.46	2.32	2.33	19114284
2019-04-15	2.32	2.34	2.20	2.24	22109592
2019-04-16	2.25	2.29	2.24	2.27	18879956
2019-04-17	2.28	2.28	2.19	2.24	15684376
2019-04-18	2.22	2.26	2.19	2.19	15256724
2019-04-22	2.19	2.20	2.13	2.16	25114640
2019-04-23	2.16	2.24	2.16	2.22	17809336
2019-04-24	2.23	2.27	2.22	2.25	16424496
2019-04-25	2.25	2.25	2.18	2.24	10508048
2019-04-26	2.23	2.26	2.22	2.22	9227192
2019-04-29	2.22	2.23	2.18	2.19	10192972
2019-04-30	2.20	2.21	2.16	2.16	12830688
2019-05-01	2.17	2.20	2.12	2.13	14155816
2019-05-02	2.13	2.21	2.13	2.19	12468436
2019-05-03	2.20	2.25	2.19	2.24	8718416
2019-05-06	2.21	2.23	2.17	2.21	9625712
2019-05-07	2.19	2.23	2.17	2.19	10366324
2019-05-08	2.19	2.21	2.16	2.17	8249560
2019-05-09	2.15	2.16	2.12	2.13	9358136
2019-05-10	2.13	2.15	2.09	2.12	9206096
2019-05-13	2.08	2.09	2.04	2.07	12172876
2019-05-14	2.08	2.14	2.06	2.13	10451432
2019-05-15	2.11	2.18	2.11	2.17	9014052
2019-05-16	2.19	2.21	2.16	2.17	7003936
2019-05-17	2.14	2.20	2.14	2.15	7869140
2019-05-20	2.12	2.13	2.00	2.02	20174308
2019-05-21	2.02	2.04	1.97	2.03	22788432
2019-05-22	2.02	2.02	1.94	1.98	18064500
2019-05-23	1.96	1.97	1.92	1.93	15677904
2019-05-24	1.93	1.96	1.93	1.96	10168560
2019-05-28	1.96	2.00	1.94	1.94	10931372
2019-05-29	1.93	1.94	1.85	1.89	16511496
2019-05-30	1.89	1.93	1.88	1.90	10780780
2019-05-31	1.87	1.92	1.83	1.90	15932960
2019-06-03	1.90	1.91	1.86	1.87	20916404
2019-06-04	1.90	1.96	1.88	1.96	41720496
2019-06-05	1.37	1.40	1.18	1.26	157416950
2019-06-06	1.25	1.28	1.21	1.28	54232096
2019-06-07	1.28	1.31	1.25	1.26	42365332
2019-06-10	1.34	1.39	1.32	1.36	75705948
2019-06-11	1.38	1.46	1.37	1.43	53695360
2019-06-12	1.42	1.45	1.38	1.38	19657192
2019-06-13	1.39	1.43	1.37	1.43	23363264
2019-06-14	1.43	1.46	1.40	1.41	21218564
2019-06-17	1.41	1.45	1.40	1.43	14746480
2019-06-18	1.43	1.46	1.42	1.43	16281532
2019-06-19	1.44	1.44	1.40	1.41	11893284
2019-06-20	1.42	1.42	1.38	1.38	15735168
2019-06-21	1.38	1.38	1.33	1.36	35817324
2019-06-24	1.35	1.37	1.32	1.34	19293304
2019-06-25	1.34	1.38	1.33	1.36	12341612
2019-06-26	1.37	1.38	1.35	1.37	14207176
2019-06-27	1.37	1.40	1.36	1.39	15023828
2019-06-28	1.38	1.40	1.36	1.37	15585420
2019-07-01	1.38	1.39	1.34	1.34	17302716
2019-07-02	1.34	1.36	1.33	1.35	22573856
2019-07-03	1.35	1.36	1.32	1.33	10248408
2019-07-05	1.33	1.41	1.32	1.38	51578584
2019-07-08	1.38	1.38	1.36	1.36	26370676
2019-07-09	1.37	1.39	1.32	1.33	46887456
2019-07-10	1.34	1.34	1.29	1.30	43413332
2019-07-11	1.25	1.25	1.18	1.21	67112996
2019-07-12	1.22	1.23	1.20	1.23	17569380
2019-07-15	1.22	1.22	1.19	1.19	12274080
2019-07-16	1.19	1.20	1.16	1.16	23880896
2019-07-17	1.16	1.16	1.08	1.10	30572592
2019-07-18	1.10	1.10	1.03	1.05	34404852
2019-07-19	1.06	1.10	1.06	1.08	43785996
2019-07-22	1.08	1.10	1.03	1.04	21954816
2019-07-23	1.04	1.05	1.00	1.02	30813988
2019-07-24	1.02	1.05	1.01	1.02	24082452
2019-07-25	1.03	1.08	0.99	1.00	23159964
2019-07-26	1.00	1.02	0.99	1.00	12836080
2019-07-29	1.01	1.04	1.01	1.03	17308484
2019-07-30	1.03	1.03	0.98	1.01	21085584
2019-07-31	1.01	1.05	1.00	1.01	20835676
2019-08-01	1.01	1.02	0.95	0.96	22386032
2019-08-02	0.96	0.97	0.94	0.95	14378672
2019-08-05	0.93	0.94	0.89	0.93	22727004
2019-08-06	0.93	0.96	0.91	0.95	20629772
2019-08-07	0.94	0.96	0.92	0.95	23424312
2019-08-08	0.96	0.98	0.94	0.97	9226904
2019-08-09	0.96	0.97	0.90	0.90	12317500
2019-08-12	0.90	0.91	0.86	0.88	10672992
2019-08-13	0.87	0.94	0.87	0.87	18020680
2019-08-14	0.85	0.86	0.80	0.83	24327708
2019-08-15	0.83	0.85	0.79	0.80	23553568
2019-08-16	0.81	0.84	0.80	0.83	12522852
2019-08-19	0.84	0.87	0.84	0.85	11550420
2019-08-20	0.84	0.87	0.82	0.86	17040412
2019-08-21	0.88	0.91	0.86	0.89	24036892
2019-08-22	0.99	1.06	0.93	0.97	116765872
2019-08-23	0.96	0.98	0.89	0.91	34702544
2019-08-26	0.93	1.01	0.91	0.96	41317664
2019-08-27	0.97	0.98	0.92	0.93	22804976
2019-08-28	0.93	0.99	0.92	0.97	25799812
2019-08-29	0.98	1.07	0.94	1.06	53457648
2019-08-30	1.07	1.09	0.98	0.99	42543760
2019-09-03	0.99	1.02	0.92	0.95	36177720
2019-09-04	0.97	1.00	0.96	1.00	16925312
2019-09-05	1.02	1.06	1.02	1.06	27568344
2019-09-06	1.06	1.09	1.04	1.08	26806096
2019-09-09	1.09	1.23	1.09	1.19	58315096
2019-09-10	1.22	1.28	1.13	1.27	66636752
2019-09-11	1.05	1.24	0.99	1.15	136020050
2019-09-12	1.15	1.20	1.11	1.15	35634964
2019-09-13	1.16	1.19	1.09	1.10	30648736
2019-09-16	1.08	1.12	1.07	1.09	27046996
2019-09-17	1.08	1.09	1.03	1.08	25664332
2019-09-18	1.08	1.17	1.08	1.15	39241176
2019-09-19	1.16	1.17	1.11	1.11	31472576
2019-09-20	1.15	1.20	1.13	1.18	46519672
2019-09-23	1.17	1.30	1.15	1.26	50011452
2019-09-24	1.29	1.38	1.25	1.25	52588592
2019-09-25	1.27	1.39	1.27	1.30	48680112
2019-09-26	1.30	1.34	1.27	1.32	24434156
2019-09-27	1.31	1.36	1.31	1.34	22200848
2019-09-30	1.36	1.41	1.35	1.38	37457980
2019-10-01	1.41	1.45	1.37	1.40	26371796
2019-10-02	1.39	1.39	1.31	1.33	33859952
2019-10-03	1.33	1.37	1.31	1.36	17750272
2019-10-04	1.36	1.39	1.34	1.39	16936828
2019-10-07	1.37	1.40	1.35	1.37	17757904
2019-10-08	1.36	1.36	1.29	1.31	19293640
2019-10-09	1.31	1.33	1.24	1.25	23462368
2019-10-10	1.26	1.29	1.24	1.26	21036908
2019-10-11	1.29	1.37	1.29	1.34	23643352
2019-10-14	1.33	1.40	1.31	1.40	21625244
2019-10-15	1.40	1.48	1.40	1.40	25404476
2019-10-16	1.40	1.48	1.40	1.47	15539152
2019-10-17	1.47	1.51	1.45	1.51	14564452
2019-10-18	1.51	1.51	1.44	1.49	12788432
2019-10-21	1.50	1.54	1.46	1.48	14447612
2019-10-22	1.48	1.61	1.48	1.60	16707328
2019-10-23	1.58	1.66	1.56	1.61	16292568
2019-10-24	1.63	1.64	1.51	1.61	17109496
2019-10-25	1.58	1.61	1.56	1.59	10581660
2019-10-28	1.60	1.62	1.54	1.55	11418976
2019-10-29	1.55	1.56	1.45	1.45	15675112
2019-10-30	1.44	1.46	1.38	1.43	14958172
2019-10-31	1.41	1.42	1.33	1.36	17434288
2019-11-01	1.36	1.50	1.36	1.46	20841420
2019-11-04	1.48	1.51	1.44	1.46	14680196
2019-11-05	1.47	1.55	1.47	1.48	13496484
2019-11-06	1.48	1.55	1.46	1.52	16513168
2019-11-07	1.55	1.58	1.51	1.56	12517132
2019-11-08	1.54	1.57	1.51	1.52	7874880
2019-11-11	1.51	1.52	1.44	1.51	12437828
2019-11-12	1.51	1.52	1.47	1.48	7337940
2019-11-13	1.48	1.49	1.45	1.49	6135676
2019-11-14	1.49	1.53	1.48	1.50	6834940
2019-11-15	1.50	1.50	1.46	1.47	8664204
2019-11-18	1.46	1.46	1.40	1.41	11983576
2019-11-19	1.39	1.42	1.36	1.38	13442192
2019-11-20	1.39	1.39	1.34	1.37	10666788
2019-11-21	1.37	1.40	1.34	1.38	11136084
2019-11-22	1.40	1.46	1.38	1.42	13976200
2019-11-25	1.42	1.52	1.41	1.51	10979552
2019-11-26	1.51	1.57	1.50	1.53	10602756
2019-11-27	1.53	1.60	1.51	1.59	12124616
2019-11-29	1.58	1.60	1.56	1.59	5475932
2019-12-02	1.59	1.62	1.52	1.54	8242504
2019-12-03	1.51	1.55	1.48	1.53	8864792
2019-12-04	1.54	1.62	1.53	1.61	11489940
2019-12-05	1.58	1.63	1.56	1.60	17525652
2019-12-06	1.60	1.67	1.60	1.67	19029552
2019-12-09	1.66	1.73	1.55	1.58	25406232
2019-12-10	1.57	1.64	1.53	1.63	38875396
2019-12-11	1.31	1.45	1.30	1.38	78155640
2019-12-12	1.37	1.43	1.35	1.40	25549496
2019-12-13	1.37	1.41	1.31	1.36	21756332
2019-12-16	1.35	1.40	1.35	1.38	17628824
2019-12-17	1.38	1.52	1.37	1.52	16569336
2019-12-18	1.52	1.57	1.48	1.54	21062424
2019-12-19	1.55	1.56	1.51	1.52	17807916
2019-12-20	1.52	1.56	1.49	1.50	21938516
2019-12-23	1.51	1.52	1.39	1.40	25131632
2019-12-24	1.41	1.42	1.36	1.36	13582040
2019-12-26	1.37	1.38	1.31	1.35	17064612
2019-12-27	1.36	1.50	1.35	1.48	44165148
2019-12-30	1.47	1.56	1.44	1.53	17929392
2019-12-31	1.52	1.60	1.50	1.52	17290440
2020-01-02	1.54	1.62	1.52	1.58	17723000
2020-01-03	1.55	1.56	1.46	1.47	14203844
2020-01-06	1.45	1.48	1.40	1.46	13579108
2020-01-07	1.44	1.46	1.36	1.38	20942076
2020-01-08	1.37	1.46	1.35	1.43	22517780
2020-01-09	1.46	1.46	1.37	1.39	10572204
2020-01-10	1.39	1.40	1.35	1.36	11125648
2020-01-13	1.36	1.40	1.33	1.36	14536056
2020-01-14	1.20	1.25	1.13	1.18	50250272
2020-01-15	1.17	1.18	1.14	1.15	19924464
2020-01-16	1.15	1.18	1.13	1.16	17148260
2020-01-17	1.15	1.19	1.13	1.19	16078096
2020-01-21	1.19	1.19	1.14	1.15	14128548
2020-01-22	1.14	1.16	1.12	1.14	10509944
2020-01-23	1.14	1.16	1.12	1.16	7520856
2020-01-24	1.16	1.16	1.06	1.08	16654788
2020-01-27	1.05	1.09	1.04	1.07	8491216
2020-01-28	1.08	1.08	1.05	1.05	8579744
2020-01-29	1.06	1.08	1.03	1.03	6210228
2020-01-30	1.03	1.03	0.97	0.98	12026932
2020-01-31	0.98	0.99	0.96	0.96	11567056
2020-02-03	0.97	1.00	0.96	0.99	8104796
2020-02-04	1.01	1.06	0.99	1.02	14252244
2020-02-05	1.04	1.10	1.04	1.05	10566888
2020-02-06	1.05	1.08	1.03	1.04	6041212
2020-02-07	1.03	1.03	0.94	0.95	10969124
2020-02-10	0.96	1.03	0.94	0.99	11108168
2020-02-11	1.00	1.06	0.99	1.01	13660092
2020-02-12	1.03	1.13	1.02	1.05	19282416
2020-02-13	1.03	1.07	1.02	1.03	8326772
2020-02-14	1.03	1.05	1.01	1.01	6330640
2020-02-18	1.00	1.02	0.99	1.02	5870448
2020-02-19	1.02	1.07	0.98	1.04	10372368
2020-02-20	1.04	1.07	1.03	1.04	6249364
2020-02-21	1.03	1.05	1.00	1.01	6782772
2020-02-24	0.98	0.98	0.93	0.93	14265156
2020-02-25	0.94	0.95	0.89	0.89	17791824
2020-02-26	0.90	0.91	0.84	0.85	18901488
2020-02-27	0.81	0.91	0.80	0.87	15517920
2020-02-28	0.84	0.93	0.84	0.90	18768788
2020-03-02	0.90	0.96	0.85	0.96	12833712
2020-03-03	0.97	0.97	0.88	0.91	17129824
2020-03-04	0.93	0.96	0.87	0.94	17030516
2020-03-05	0.93	1.00	0.90	0.99	14398508
2020-03-06	0.96	1.02	0.94	0.98	8387212
2020-03-09	0.90	0.99	0.88	0.93	10928088
2020-03-10	0.99	1.07	0.95	1.06	19452676
2020-03-11	1.04	1.06	1.00	1.04	17656784
2020-03-12	0.93	1.01	0.87	1.00	20493452
2020-03-13	1.03	1.16	0.96	1.15	23148844
2020-03-16	0.98	1.14	0.98	1.09	19466784
2020-03-17	1.10	1.16	1.03	1.06	14248840
2020-03-18	1.03	1.06	0.88	0.94	14606836
2020-03-19	0.93	1.05	0.89	1.05	20158156
2020-03-20	1.02	1.02	0.91	0.94	30888776
2020-03-23	0.90	0.97	0.88	0.95	24039136
2020-03-24	0.99	1.05	0.97	1.04	27222636
2020-03-25	1.04	1.12	1.01	1.04	14368236
2020-03-26	1.06	1.18	1.06	1.10	24843916
2020-03-27	1.24	1.27	1.04	1.05	28099052
2020-03-30	1.06	1.07	0.91	0.91	13402284
2020-03-31	0.91	0.95	0.88	0.88	9216528
2020-04-01	0.86	0.87	0.78	0.81	18274780
2020-04-02	0.82	0.84	0.71	0.71	16257356
2020-04-03	0.71	0.74	0.64	0.70	15323044
2020-04-06	0.72	0.80	0.71	0.77	13362176
2020-04-07	0.85	0.86	0.78	0.82	11347436
2020-04-08	0.81	0.92	0.80	0.85	11538112
2020-04-09	0.90	1.06	0.87	0.97	23635664
2020-04-13	1.06	1.19	1.04	1.19	27378004
2020-04-14	1.30	1.62	1.29	1.49	54026528
2020-04-15	1.42	1.42	1.23	1.32	29999416
2020-04-16	1.28	1.36	1.22	1.26	13487684
2020-04-17	1.31	1.32	1.11	1.22	22612752
2020-04-20	1.21	1.48	1.20	1.40	24340044
2020-04-21	1.31	1.33	1.19	1.20	16568200
2020-04-22	1.29	1.29	1.21	1.22	10712532
2020-04-23	1.19	1.22	1.15	1.18	9063412
2020-04-24	1.20	1.21	1.17	1.19	8946176
2020-04-27	1.21	1.50	1.20	1.46	29100552
2020-04-28	1.48	1.51	1.27	1.41	20800756
2020-04-29	1.46	1.52	1.36	1.51	13480180
2020-04-30	1.47	1.49	1.41	1.43	8694120
2020-05-01	1.41	1.55	1.36	1.51	16022392
2020-05-04	1.46	1.48	1.35	1.37	16272420
2020-05-05	1.39	1.41	1.34	1.35	8423676
2020-05-06	1.35	1.35	1.23	1.23	13478560
2020-05-07	1.21	1.23	1.16	1.22	10004780
2020-05-08	1.22	1.30	1.21	1.25	9414644
2020-05-11	1.23	1.24	1.19	1.19	6796632
2020-05-12	1.20	1.23	1.12	1.14	10556628
2020-05-13	1.14	1.14	1.02	1.05	11531508
2020-05-14	1.04	1.05	0.99	1.03	8019472
2020-05-15	1.01	1.11	1.01	1.06	7762816
2020-05-18	1.10	1.16	1.09	1.15	9486776
2020-05-19	1.15	1.19	1.09	1.11	7362928
2020-05-20	1.13	1.17	1.08	1.11	10174436
2020-05-21	1.11	1.16	1.10	1.11	7887624
2020-05-22	1.12	1.12	1.03	1.05	9519404
2020-05-26	1.09	1.15	1.08	1.11	14183704
2020-05-27	1.14	1.18	1.09	1.17	12586412
2020-05-28	1.19	1.19	1.08	1.08	8737468
2020-05-29	1.08	1.11	1.01	1.02	15894160
2020-06-01	1.03	1.09	1.01	1.03	10473696
2020-06-02	1.07	1.08	1.02	1.05	9479120
2020-06-03	1.06	1.13	1.05	1.11	12149696
2020-06-04	1.11	1.18	1.09	1.12	14057196
2020-06-05	1.07	1.10	1.02	1.04	25097712
2020-06-08	1.07	1.28	1.07	1.25	40534652
2020-06-09	1.25	1.25	1.14	1.24	32293792
2020-06-10	1.20	1.38	1.17	1.27	42425488
2020-06-11	1.16	1.22	1.05	1.09	24943972
2020-06-12	1.15	1.20	1.10	1.18	17512768
2020-06-15	1.13	1.19	1.11	1.17	15641540
2020-06-16	1.24	1.24	1.13	1.16	12494140
2020-06-17	1.14	1.21	1.13	1.19	14373864
2020-06-18	1.17	1.24	1.16	1.24	13695308
2020-06-19	1.24	1.27	1.17	1.22	29463468
2020-06-22	1.20	1.24	1.18	1.22	12715864
2020-06-23	1.24	1.25	1.20	1.21	12821488
2020-06-24	1.21	1.21	1.10	1.10	11904836
2020-06-25	1.08	1.14	1.07	1.12	9803744
2020-06-26	1.12	1.13	1.07	1.09	15204620
2020-06-29	1.09	1.13	1.08	1.10	8525320
2020-06-30	1.08	1.13	1.05	1.09	15556116
2020-07-01	1.08	1.13	1.08	1.11	9216404
2020-07-02	1.12	1.13	1.07	1.07	7551004
2020-07-06	1.08	1.09	1.05	1.06	8563516
2020-07-07	1.05	1.06	1.02	1.02	9827880
2020-07-08	1.03	1.07	1.01	1.07	8211316
2020-07-09	1.07	1.08	1.03	1.05	7970484
2020-07-10	1.05	1.10	1.05	1.09	5643312
2020-07-13	1.09	1.14	1.07	1.07	16865060
2020-07-14	1.06	1.08	1.02	1.02	9046356
2020-07-15	1.03	1.07	1.03	1.05	5896504
2020-07-16	1.05	1.05	1.02	1.04	5321844
2020-07-17	1.04	1.06	0.98	0.99	12266196
2020-07-20	0.99	1.02	0.94	0.96	13604352
2020-07-21	0.98	1.02	0.97	1.00	13364048
2020-07-22	1.01	1.03	0.98	1.03	10094188
2020-07-23	1.02	1.08	1.02	1.03	12950200
2020-07-24	1.02	1.06	1.00	1.01	8865180
2020-07-27	1.01	1.03	0.99	1.00	9890784
2020-07-28	0.99	1.01	0.98	0.99	18221568
2020-07-29	0.99	1.05	0.98	1.02	11518504
2020-07-30	1.00	1.06	0.99	1.03	9593940
2020-07-31	1.02	1.04	1.00	1.00	7518212
2020-08-03	1.01	1.06	1.00	1.04	10072040
2020-08-04	1.03	1.18	1.03	1.11	41445452
2020-08-05	1.13	1.19	1.06	1.16	19702788
2020-08-06	1.15	1.16	1.10	1.11	7604896
2020-08-07	1.10	1.10	1.02	1.04	13364396
2020-08-10	1.05	1.14	1.05	1.08	18247088
2020-08-11	1.11	1.14	1.09	1.09	12556420
2020-08-12	1.10	1.16	1.09	1.13	12230376
2020-08-13	1.13	1.18	1.12	1.16	8513252
2020-08-14	1.15	1.21	1.14	1.19	13898768
2020-08-17	1.20	1.20	1.14	1.16	9483880
2020-08-18	1.15	1.22	1.11	1.20	15339360
2020-08-19	1.20	1.21	1.16	1.18	10450332
2020-08-20	1.16	1.17	1.13	1.15	9764736
2020-08-21	1.15	1.40	1.15	1.26	42570364
2020-08-24	1.28	1.28	1.14	1.22	18341464
2020-08-25	1.22	1.31	1.22	1.25	11994712
2020-08-26	1.24	1.31	1.23	1.28	11118656
2020-08-27	1.28	1.34	1.26	1.31	13538632
2020-08-28	1.33	1.39	1.30	1.35	16947704
2020-08-31	1.44	1.79	1.42	1.67	151904000
2020-09-01	1.83	1.96	1.69	1.91	92844184
2020-09-02	1.95	2.01	1.78	1.93	52044452
2020-09-03	1.97	2.11	1.81	1.96	57378008
2020-09-04	1.95	1.98	1.79	1.91	30647976
2020-09-08	1.89	2.07	1.87	1.93	39266480
2020-09-09	1.99	2.00	1.83	1.84	36272328
2020-09-10	1.66	1.74	1.55	1.56	62233112
2020-09-11	1.57	1.58	1.47	1.52	24244760
2020-09-14	1.70	1.75	1.61	1.73	40475888
2020-09-15	1.72	1.82	1.67	1.77	22973956
2020-09-16	1.76	2.26	1.76	2.17	77386032
2020-09-17	2.14	2.44	2.10	2.30	68106880
2020-09-18	2.30	2.44	2.23	2.37	69630052
2020-09-21	2.34	2.40	2.10	2.19	30559224
2020-09-22	2.61	2.79	2.48	2.64	139009940
2020-09-23	2.65	2.72	2.48	2.51	42604608
2020-09-24	2.43	2.45	2.25	2.29	31755352
2020-09-25	2.30	2.55	2.28	2.51	30060628
2020-09-28	2.54	2.57	2.39	2.52	27057292
2020-09-29	2.50	2.66	2.48	2.59	20977356
2020-09-30	2.56	2.69	2.52	2.55	24316132
2020-10-01	2.52	2.56	2.42	2.44	18216220
2020-10-02	2.35	2.45	2.33	2.35	17361936
2020-10-05	2.36	2.40	2.31	2.37	11219876
2020-10-06	2.39	2.46	2.28	2.28	18141684
2020-10-07	2.31	2.39	2.29	2.34	13234576
2020-10-08	2.39	3.41	2.30	3.37	305814230
2020-10-09	3.21	3.70	2.98	3.01	308611120
2020-10-12	2.92	3.19	2.85	2.95	94622804
2020-10-13	2.93	3.11	2.91	2.97	40718832
2020-10-14	3.17	3.17	3.01	3.06	43107048
2020-10-15	3.00	3.78	3.00	3.46	159579290
2020-10-16	3.44	3.48	3.27	3.33	46606312
2020-10-19	3.36	3.63	3.35	3.48	52676292
2020-10-20	3.51	3.54	3.42	3.47	26415804
2020-10-21	3.48	3.61	3.45	3.53	21447712
2020-10-22	3.55	3.97	3.55	3.73	64848928
2020-10-23	3.76	3.85	3.64	3.75	26029296
2020-10-26	3.73	3.86	3.32	3.36	53505076
2020-10-27	3.43	3.43	3.09	3.17	28924024
2020-10-28	3.07	3.26	2.95	2.96	25554320
2020-10-29	2.97	3.06	2.92	2.93	16663372
2020-10-30	2.91	2.91	2.59	2.62	46249468
2020-11-02	2.71	2.77	2.63	2.69	20908044
2020-11-03	2.69	2.97	2.66	2.89	29817888
2020-11-04	2.94	2.94	2.65	2.73	23231484
2020-11-05	2.82	2.96	2.77	2.86	18820980
2020-11-06	2.88	3.04	2.83	2.97	22072972
2020-11-09	3.19	3.23	2.81	2.87	24979460
2020-11-10	2.88	2.92	2.71	2.78	15303852
2020-11-11	2.88	2.99	2.80	2.94	19530276
2020-11-12	2.94	2.97	2.74	2.78	17423568
2020-11-13	2.84	2.89	2.75	2.75	14155364
2020-11-16	2.79	3.17	2.68	3.02	39099296
2020-11-17	2.91	2.98	2.81	2.91	26712704
2020-11-18	2.95	3.01	2.89	2.89	12676888
2020-11-19	2.90	3.20	2.86	3.12	47150452
2020-11-20	3.14	3.37	3.14	3.18	33597756
2020-11-23	3.23	3.53	3.17	3.48	38431892
2020-11-24	3.56	3.57	3.33	3.42	28746840
2020-11-25	3.40	3.81	3.36	3.69	35416560
2020-11-27	3.82	4.19	3.72	4.02	50016788
2020-11-30	4.54	4.86	4.14	4.14	127933992
2020-12-01	4.28	4.35	3.94	3.95	50664108
2020-12-02	3.93	4.17	3.85	4.15	31533520
2020-12-03	4.12	4.16	3.97	4.03	25179860
2020-12-04	4.08	4.32	4.07	4.23	35849036
2020-12-07	4.25	4.38	4.06	4.09	29545032
2020-12-08	4.09	4.30	3.98	4.24	64480652
2020-12-09	3.48	3.68	3.31	3.42	97431776
2020-12-10	3.28	3.60	3.26	3.53	30235688
2020-12-11	3.48	3.50	3.26	3.33	29987472
2020-12-14	3.34	3.36	3.04	3.18	40028368
2020-12-15	3.20	3.51	3.12	3.46	32771424
2020-12-16	3.49	3.58	3.40	3.46	23460492
2020-12-17	3.49	3.75	3.40	3.71	32779608
2020-12-18	3.95	4.08	3.80	3.91	66463052
2020-12-21	3.95	4.09	3.82	3.88	39504512
2020-12-22	4.06	5.01	4.04	4.87	122750872
2020-12-23	5.04	5.59	4.78	5.14	103321024
2020-12-24	5.25	5.37	4.99	5.04	25048696
2020-12-28	5.33	5.49	5.09	5.25	35863432
2020-12-29	5.21	5.27	4.64	4.85	36965764
2020-12-30	4.85	5.00	4.71	4.82	23737564
2020-12-31	4.81	4.95	4.70	4.71	27686884
2021-01-04	4.75	4.78	4.29	4.31	40089896
2021-01-05	4.34	4.52	4.31	4.34	19845828
2021-01-06	4.34	4.75	4.33	4.59	24224992
2021-01-07	4.62	4.86	4.51	4.52	24517104
2021-01-08	4.55	4.58	4.27	4.42	25927840
2021-01-11	4.85	5.16	4.75	4.99	59710448
2021-01-12	4.99	5.10	4.83	4.99	28242660
2021-01-13	5.11	9.66	5.01	7.85	578006940
2021-01-14	9.52	10.77	8.26	9.98	374869640
2021-01-15	9.62	10.19	8.50	8.88	187131050
2021-01-19	10.39	11.38	9.16	9.84	298887700
2021-01-20	9.34	10.30	9.02	9.78	133887156
2021-01-21	9.81	11.19	9.25	10.76	228319020
2021-01-22	10.65	19.19	10.58	16.25	788631780
2021-01-25	24.18	39.80	15.28	19.20	711496000
2021-01-26	22.14	37.50	20.05	37.00	714351900
2021-01-27	88.71	95.00	62.25	86.88	373586660
2021-01-28	66.25	120.75	28.06	48.40	235263220
2021-01-29	94.93	103.50	62.50	81.25	201571770
2021-02-01	79.14	80.50	53.00	56.25	149528610
2021-02-02	35.19	39.50	18.56	22.50	312732280
2021-02-03	28.00	28.35	21.31	23.10	170794040
2021-02-04	22.80	22.88	13.33	13.38	249709100
2021-02-05	13.51	23.75	12.77	15.94	324497600
2021-02-08	18.10	18.17	14.51	15.00	102749128
2021-02-09	14.15	14.25	11.63	12.58	107372328
2021-02-10	12.69	15.71	11.64	12.80	145820140
2021-02-11	12.50	13.83	12.06	12.78	52226900
2021-02-12	12.69	13.81	12.01	13.10	58060436
2021-02-16	13.17	13.38	12.26	12.38	32700120
2021-02-17	12.44	12.80	11.14	11.49	37043180
2021-02-18	12.12	12.22	10.16	10.17	95962220
2021-02-19	10.32	10.97	9.63	10.15	59312952
2021-02-22	11.67	12.13	10.60	11.50	77904084
2021-02-23	11.24	11.56	10.00	11.24	30260860
2021-02-24	11.18	22.93	11.18	22.93	332446960
2021-02-25	42.39	46.17	25.25	27.18	601235060
2021-02-26	29.37	35.73	21.50	25.44	368776620
2021-03-01	26.14	33.50	24.99	30.10	199175860
2021-03-02	29.23	33.30	28.05	29.55	135132180
2021-03-03	30.63	31.94	28.28	31.05	77095528
2021-03-04	31.25	36.97	28.83	33.09	130427572
2021-03-05	32.04	37.88	31.88	34.44	122934692
2021-03-08	38.72	52.72	36.53	48.63	254262480
2021-03-09	54.43	62.46	52.13	61.73	156397320
2021-03-10	67.36	87.13	43.00	66.25	286282260
2021-03-11	60.41	70.38	58.15	65.00	113249972
2021-03-12	68.75	73.88	65.57	66.13	103178072
2021-03-15	69.38	70.75	51.50	55.04	96904748
2021-03-16	50.79	55.18	43.09	52.04	141691470
2021-03-17	54.46	57.87	51.00	52.45	65926356
2021-03-18	53.50	54.72	48.91	50.44	47199656
2021-03-19	48.93	56.75	45.67	50.07	98709188
2021-03-22	51.32	52.59	46.55	48.62	40246020
2021-03-23	49.38	50.44	44.39	45.44	57716580
2021-03-24	39.50	41.74	29.66	30.09	96711508
2021-03-25	30.87	46.88	29.23	45.94	203849350
2021-03-26	49.42	54.73	40.82	45.25	149722690
2021-03-29	45.19	48.48	43.38	45.33	40168700
2021-03-30	46.88	51.08	45.50	48.62	68379696
2021-03-31	49.38	49.87	46.78	47.46	33575336
2021-04-01	48.34	49.24	45.90	47.86	37337380
2021-04-05	42.75	48.75	41.20	46.74	56281956
2021-04-06	46.30	48.00	45.89	46.13	24873272
2021-04-07	45.81	46.12	44.03	44.49	19073044
2021-04-08	46.47	46.47	41.08	42.57	40189560
2021-04-09	42.43	42.90	38.25	39.59	37849520
2021-04-12	39.53	40.98	33.75	35.27	66734380
2021-04-13	35.47	36.34	33.00	35.25	27227472
2021-04-14	35.89	43.52	35.75	41.63	84552552
2021-04-15	40.75	41.56	38.20	39.11	31427120
2021-04-16	39.00	40.05	37.81	38.67	20858840
2021-04-19	42.95	43.80	40.58	41.09	42080856
2021-04-20	41.04	41.22	38.34	39.63	18634432
2021-04-21	39.60	40.75	38.98	39.63	15251380
2021-04-22	39.78	39.78	36.72	37.79	17383236
2021-04-23	37.25	38.41	36.18	37.80	16168228
2021-04-26	37.75	43.67	37.19	42.23	42128432
2021-04-27	45.89	47.00	43.29	44.44	35730872
2021-04-28	43.03	45.50	41.51	44.65	23155752
2021-04-29	44.14	45.22	42.69	44.05	15041000
2021-04-30	43.75	45.95	43.18	43.40	17734260
2021-05-03	44.37	44.37	39.90	40.55	21044076
2021-05-04	39.75	40.37	37.95	40.18	16030048
2021-05-05	40.46	41.38	39.58	39.87	7156744
2021-05-06	40.22	41.18	38.90	40.25	11771208
2021-05-07	40.03	41.85	39.38	40.28	11738496
2021-05-10	40.33	40.40	35.75	35.81	19226740
2021-05-11	34.25	37.63	34.13	36.73	18738336
2021-05-12	36.43	37.63	35.56	36.20	10926040
2021-05-13	36.86	42.49	36.61	41.13	35493948
2021-05-14	40.00	41.62	39.06	39.98	17174120
2021-05-17	39.96	45.63	39.75	45.15	29848380
2021-05-18	43.64	47.30	42.07	45.17	30954868
2021-05-19	43.00	44.74	41.04	42.21	19303620
2021-05-20	42.70	43.73	41.73	42.62	9912672
2021-05-21	42.75	44.81	42.58	44.20	14618732
2021-05-24	43.96	47.11	43.34	45.00	18657392
2021-05-25	45.25	54.28	45.25	52.36	59549828
2021-05-26	57.25	62.12	56.39	60.64	84479488
2021-05-27	57.45	66.00	56.75	63.53	62105212
2021-05-28	65.74	67.20	55.36	55.50	47005460
2021-06-01	58.37	63.75	56.77	62.26	38502440
2021-06-02	62.22	73.50	61.08	70.56	64076880
2021-06-03	66.43	68.61	60.53	64.55	31999820
2021-06-04	64.01	66.25	61.44	62.09	14550060
2021-06-07	64.50	70.50	63.80	70.00	24205960
2021-06-08	73.00	86.17	70.25	75.00	69756472
2021-06-09	75.78	82.00	72.88	75.64	53717236
2021-06-10	70.50	72.00	52.75	55.10	91920608
2021-06-11	55.59	60.28	51.53	58.34	62323096
2021-06-14	59.13	59.50	54.80	57.36	28530508
2021-06-15	56.59	57.31	52.00	55.63	29207740
2021-06-16	53.81	57.18	52.25	55.74	22259308
2021-06-17	56.00	58.42	55.37	55.90	18434292
2021-06-18	55.05	55.87	53.25	53.46	17281268
2021-06-21	54.24	54.60	49.25	50.09	20480744
2021-06-22	54.43	56.47	52.29	55.10	32800708
2021-06-23	55.36	55.64	53.53	54.84	14220360
2021-06-24	55.29	56.86	52.90	53.08	15453356
2021-06-25	53.50	53.55	49.63	52.38	50770996
2021-06-28	52.81	56.11	52.55	53.31	19517456
2021-06-29	53.40	53.81	52.00	52.72	9920036
2021-06-30	52.42	53.82	51.73	53.54	10158592
2021-07-01	53.35	54.21	50.50	51.09	10968448
2021-07-02	51.20	51.36	49.13	50.71	10410916
2021-07-06	51.00	51.19	48.43	49.89	11072248
2021-07-07	49.00	49.38	44.39	47.67	16958000
2021-07-08	44.96	48.56	44.88	47.85	11430056
2021-07-09	47.72	48.70	46.69	47.81	6331700
2021-07-12	47.86	49.44	46.86	47.31	6545296
2021-07-13	46.92	47.20	44.75	45.02	9591776
2021-07-14	45.12	45.60	41.27	41.91	15655080
2021-07-15	40.00	43.00	39.50	41.71	17194356
2021-07-16	42.54	44.87	41.58	42.26	13151716
2021-07-19	40.83	44.00	40.31	43.37	9747736
2021-07-20	43.48	48.41	43.11	47.80	12404360
2021-07-21	46.95	48.88	45.53	46.45	8916736
2021-07-22	46.33	46.92	44.04	44.71	5651952
2021-07-23	45.25	45.40	43.46	45.09	5264672
2021-07-26	45.09	46.51	44.69	45.99	5042372
2021-07-27	45.75	46.25	44.17	44.64	4859100
2021-07-28	43.93	44.28	41.07	42.28	16403380
2021-07-29	42.65	43.47	41.13	41.22	8959980
2021-07-30	41.25	41.81	39.72	40.28	9508472
2021-08-02	40.50	40.90	38.77	39.41	10131724
2021-08-03	39.19	39.72	37.05	38.19	57802496
2021-08-04	38.18	39.45	36.42	36.70	9573936
2021-08-05	37.00	39.40	36.31	38.36	9648492
2021-08-06	38.65	39.13	37.58	37.94	5410756
2021-08-09	37.95	41.18	37.67	40.28	8996816
2021-08-10	40.34	41.72	38.84	39.76	6493336
2021-08-11	39.61	39.76	38.66	39.70	3781712
2021-08-12	39.97	41.07	39.33	40.59	5279328
2021-08-13	40.12	40.89	39.35	40.63	4059004
2021-08-16	40.25	42.47	39.79	40.98	6299508
2021-08-17	40.30	42.37	40.28	40.89	4863752
2021-08-18	40.81	41.40	39.19	39.26	5647368
2021-08-19	39.19	39.50	37.70	38.23	4786192
2021-08-20	38.45	40.02	38.31	39.83	4619432
2021-08-23	40.60	41.82	39.89	41.22	5372128
2021-08-24	41.57	56.25	41.29	52.57	58608836
2021-08-25	51.66	56.75	48.25	49.91	51444236
2021-08-26	50.17	54.25	49.75	51.31	24954588
2021-08-27	51.93	53.25	50.01	51.24	12923216
2021-08-30	51.25	54.55	50.76	52.30	13238336
2021-08-31	53.18	55.58	52.87	54.56	14298748
2021-09-01	56.00	57.86	52.01	53.24	17815128
2021-09-02	53.47	53.70	51.58	53.38	7422472
2021-09-03	53.01	54.07	49.71	50.69	10656020
2021-09-07	51.56	52.48	49.03	49.75	10004712
2021-09-08	50.47	51.72	47.67	49.70	20694264
2021-09-09	45.02	50.50	44.50	49.80	30045832
2021-09-10	49.60	50.54	47.50	47.60	12170592
2021-09-13	48.44	52.22	47.88	50.85	17336272
2021-09-14	50.16	51.16	48.75	49.81	8566524
2021-09-15	49.25	51.22	48.44	51.13	9241628
2021-09-16	50.58	54.14	50.29	51.59	12232868
2021-09-17	52.01	53.12	50.20	51.24	15802572
2021-09-20	50.00	50.71	46.14	48.05	15767208
2021-09-21	49.84	49.84	46.50	47.49	10535308
2021-09-22	47.41	48.38	46.57	47.54	9026372
2021-09-23	48.08	48.94	47.65	47.81	6729036
2021-09-24	47.75	47.93	46.03	46.29	6743036
2021-09-27	46.48	48.01	46.47	47.37	5880584
2021-09-28	47.00	47.70	44.50	44.65	7081972
2021-09-29	45.02	46.12	43.65	43.98	7599732
2021-09-30	43.75	46.36	41.70	43.87	12709812
2021-10-01	44.85	44.87	43.06	44.23	6204556
2021-10-04	43.99	44.24	42.69	42.84	4782952
2021-10-05	42.80	43.29	41.68	43.05	5263416
2021-10-06	42.52	43.24	41.45	42.77	4801280
2021-10-07	43.00	43.80	42.64	43.03	4637304
2021-10-08	43.13	43.93	42.78	43.17	3272828
2021-10-11	43.25	47.12	43.25	44.53	10739420
2021-10-12	45.13	45.45	43.45	43.96	4934608
2021-10-13	44.58	47.05	44.00	46.02	7720956
2021-10-14	45.94	47.55	45.65	45.96	6704032
2021-10-15	46.00	46.75	45.22	45.82	4799908
2021-10-18	45.74	47.47	45.64	46.51	6358592
2021-10-19	47.25	48.05	46.10	46.70	8282472
2021-10-20	46.58	47.00	45.50	46.13	9107612
2021-10-21	46.18	47.67	45.15	45.43	9609472
2021-10-22	44.53	44.87	41.95	42.45	11201772
2021-10-25	42.36	43.70	41.82	43.49	5771224
2021-10-26	43.34	46.25	43.13	44.46	8706996
2021-10-27	45.00	45.77	43.08	43.38	4427992
2021-10-28	43.79	45.79	43.75	45.71	6784824
2021-10-29	45.70	46.44	44.50	45.88	9175880
2021-11-01	45.63	52.14	45.51	50.02	19776812
2021-11-02	49.84	52.98	47.92	51.75	15529344
2021-11-03	53.50	63.92	52.06	54.58	45062376
2021-11-04	55.50	57.24	52.89	54.46	11631904
2021-11-05	55.16	55.25	52.25	53.31	7242868
2021-11-08	53.13	56.26	53.00	54.66	8631648
2021-11-09	55.50	55.87	51.11	51.65	7381192
2021-11-10	50.53	51.85	49.13	49.80	5237556
2021-11-11	50.00	52.02	49.54	51.08	4317604
2021-11-12	50.54	51.34	49.47	50.53	3711964
2021-11-15	50.97	52.88	50.42	52.29	5865696
2021-11-16	52.26	53.14	50.91	51.80	4858384
2021-11-17	51.58	54.43	51.50	52.50	5410856
2021-11-18	52.56	53.78	51.88	52.53	4023100
2021-11-19	52.29	57.35	52.06	57.20	12174880
2021-11-22	57.62	62.41	57.44	61.89	17518416
2021-11-23	60.96	63.05	53.14	53.48	13406544
2021-11-24	54.31	56.00	52.00	52.95	5237552
2021-11-26	52.02	52.93	49.80	49.93	4941108
2021-11-29	51.00	51.98	50.24	50.50	4435376
2021-11-30	50.03	50.99	47.00	49.05	6895796
2021-12-01	49.85	50.03	44.25	44.96	9422140
2021-12-02	46.25	46.86	43.27	45.39	8348400
2021-12-03	45.25	45.98	39.76	43.10	16386752
2021-12-06	41.50	43.34	40.80	41.78	8914544
2021-12-07	43.80	45.50	42.63	44.45	7889580
2021-12-08	44.15	45.06	42.99	43.41	10444780
2021-12-09	41.75	43.17	37.75	38.94	20337360
2021-12-10	39.96	40.58	37.00	39.75	18107440
2021-12-13	40.08	40.22	33.77	34.22	21944804
2021-12-14	32.75	37.59	32.38	36.92	26048532
2021-12-15	36.87	38.00	35.28	37.15	11063968
2021-12-16	38.23	38.61	35.53	36.15	8659048
2021-12-17	35.94	39.64	34.83	38.91	17246480
2021-12-20	38.30	39.92	37.43	39.29	7314244
2021-12-21	39.27	40.06	38.79	39.53	5720952
2021-12-22	39.58	39.79	38.03	38.50	4188616
2021-12-23	38.50	38.75	36.51	38.04	4222156
2021-12-27	38.00	38.16	35.00	37.08	6461796
2021-12-28	36.88	39.35	36.60	36.62	5337888
2021-12-29	36.96	38.87	35.54	38.48	8149624
2021-12-30	37.75	40.00	37.50	38.83	6247528
2021-12-31	38.41	39.18	37.03	37.10	5575856
2022-01-03	37.31	39.85	37.30	38.21	5668004
2022-01-04	38.04	38.25	35.76	37.23	7339576
2022-01-05	37.10	37.21	32.29	32.34	13585600
2022-01-06	33.21	34.43	30.29	32.76	24205920
2022-01-07	39.94	40.08	33.13	35.16	48549220
2022-01-10	33.75	33.92	30.00	32.79	22047924
2022-01-11	32.53	34.20	31.85	32.58	10332220
2022-01-12	32.50	32.83	31.61	32.02	6298036
2022-01-13	32.13	32.63	30.42	30.62	8901080
2022-01-14	30.04	30.58	28.01	29.16	15401912
2022-01-18	28.28	28.44	26.10	27.23	15037612
2022-01-19	27.50	28.26	26.10	26.64	9614316
2022-01-20	26.98	28.80	25.40	25.67	11680296
2022-01-21	25.25	27.55	23.18	26.59	22120044
2022-01-24	24.76	25.72	21.57	25.04	25070996
2022-01-25	24.23	26.24	23.75	24.95	14297020
2022-01-26	25.28	29.75	25.08	25.82	33330160
2022-01-27	26.04	26.75	23.22	23.38	14679824
2022-01-28	23.85	24.50	21.90	24.48	16430268
2022-01-31	24.47	27.45	24.47	27.23	13997092
2022-02-01	28.25	29.16	27.07	28.15	13847508
2022-02-02	27.59	27.96	24.52	25.01	13116540
2022-02-03	25.38	26.74	24.43	24.81	10710076
2022-02-04	24.75	26.00	23.77	25.59	7627164
2022-02-07	25.75	26.35	24.69	25.59	7037440
2022-02-08	25.44	29.42	25.14	28.90	19839624
2022-02-09	28.52	31.18	28.25	31.07	15467580
2022-02-10	29.49	32.95	29.00	30.62	14826148
2022-02-11	30.62	32.47	30.19	31.06	11299108
2022-02-14	30.73	31.38	29.04	29.27	9102704
2022-02-15	30.24	31.81	29.82	31.54	7920356
2022-02-16	31.11	33.21	30.98	32.08	8007724
2022-02-17	31.69	32.71	30.56	30.85	6256416
2022-02-18	31.05	31.41	29.53	30.38	6214156
2022-02-22	29.55	30.83	28.55	29.52	6156452
2022-02-23	30.31	30.84	28.57	28.72	5393008
2022-02-24	26.38	31.43	26.03	31.15	9024848
2022-02-25	30.89	31.24	29.12	29.65	6841020
2022-02-28	30.25	31.57	29.22	30.84	6457988
2022-03-01	30.55	31.47	29.59	29.76	4384084
2022-03-02	29.88	30.67	29.09	30.49	5242600
2022-03-03	30.74	30.94	29.31	29.60	4382408
2022-03-04	29.50	30.13	27.65	27.92	5920052
2022-03-07	28.75	28.75	24.03	24.84	12591460
2022-03-08	25.26	27.25	24.27	25.75	8536116
2022-03-09	26.75	27.22	25.88	26.30	5598388
2022-03-10	25.98	26.01	24.56	25.14	5581868
2022-03-11	25.67	25.73	23.17	23.17	8822152
2022-03-14	23.36	23.58	19.40	19.53	18134456
2022-03-15	20.53	21.89	19.67	20.66	14115192
2022-03-16	21.28	22.50	20.50	21.72	10615712
2022-03-17	21.28	22.40	20.86	21.93	13796480
2022-03-18	19.94	24.36	19.73	22.70	35688376
2022-03-21	22.50	24.85	22.44	23.55	15812448
2022-03-22	23.85	31.45	23.61	30.79	60068908
2022-03-23	32.50	37.73	31.64	35.25	98399364
2022-03-24	33.50	35.87	31.69	35.60	36400600
2022-03-25	35.01	39.54	34.55	37.99	53535480
2022-03-28	38.00	47.71	37.89	47.40	65266096
2022-03-29	47.06	49.85	40.75	44.98	72045956
2022-03-30	43.75	45.83	41.25	41.71	36676744
2022-03-31	40.78	43.94	39.63	41.65	44968912
2022-04-01	47.23	47.44	38.82	41.25	52758252
2022-04-04	41.75	43.31	39.13	42.68	18560308
2022-04-05	42.00	42.11	38.00	38.40	15825264
2022-04-06	37.75	39.82	37.43	39.16	16267832
2022-04-07	38.53	39.18	35.39	37.50	15311388
2022-04-08	37.27	37.68	35.51	36.55	10371516
2022-04-11	35.76	37.06	35.15	36.73	9811916
2022-04-12	36.63	38.06	35.42	36.22	7996544
2022-04-13	36.03	38.03	35.51	37.68	8032900
2022-04-14	37.32	39.13	36.81	37.69	10002332
2022-04-18	37.50	37.81	34.31	35.37	9871124
2022-04-19	35.71	38.25	34.96	38.12	9416676
2022-04-20	38.00	38.08	36.66	37.21	4648012
2022-04-21	37.50	38.28	34.98	35.39	6737468
2022-04-22	35.64	36.58	33.89	34.56	6278432
2022-04-25	33.85	34.93	33.32	33.99	6139116
2022-04-26	33.91	34.20	31.54	31.90	6182896
2022-04-27	31.82	33.17	31.15	32.46	5223496
2022-04-28	32.57	33.15	30.13	32.33	7084892
2022-04-29	31.83	32.72	30.75	31.27	5143420
2022-05-02	30.91	31.35	28.18	29.89	10171944
2022-05-03	29.62	31.11	28.61	30.11	7312684
2022-05-04	29.80	31.94	28.93	31.77	6651292
2022-05-05	30.99	31.17	28.78	29.78	7015448
2022-05-06	29.32	30.14	27.56	28.68	7161632
2022-05-09	27.70	27.70	24.52	24.70	13264936
2022-05-10	25.75	26.52	22.00	23.38	16603212
2022-05-11	23.37	23.82	20.00	20.33	16681372
2022-05-12	20.76	27.02	19.44	22.39	40139760
2022-05-13	24.75	26.69	23.76	24.60	23930864
2022-05-16	24.70	24.79	22.70	22.95	11582124
2022-05-17	23.48	25.10	22.80	25.10	10444948
2022-05-18	24.10	24.96	22.54	22.87	11560128
2022-05-19	22.81	25.49	22.54	24.80	12720540
2022-05-20	24.95	25.60	22.44	23.92	9972096
2022-05-23	24.14	24.32	22.88	24.03	6993924
2022-05-24	23.51	23.55	21.68	22.29	8879480
2022-05-25	22.54	28.87	22.54	28.79	40060004
2022-05-26	29.00	37.12	28.68	32.12	57892320
2022-05-27	35.25	35.93	31.75	34.30	30045076
2022-05-31	34.30	34.98	30.13	31.19	19084328
2022-06-01	30.71	32.40	29.25	30.35	14991732
2022-06-02	29.75	34.13	28.89	33.50	27918764
2022-06-03	32.50	34.53	31.06	33.43	18234452
2022-06-06	33.83	34.03	31.76	32.03	9532920
2022-06-07	32.50	37.47	31.58	36.63	24967468
2022-06-08	35.35	38.25	33.96	34.68	24473520
2022-06-09	34.70	34.98	31.84	32.25	13135252
2022-06-10	31.50	32.98	30.79	32.27	11830196
2022-06-13	30.13	31.14	28.58	29.56	13792816
2022-06-14	29.39	32.00	29.03	31.54	12739140
2022-06-15	31.24	32.99	30.91	32.32	10764284
2022-06-16	31.24	32.32	30.15	31.43	9995056
2022-06-17	31.72	33.96	31.58	33.79	12340908
2022-06-21	34.56	36.35	33.88	35.07	12512268
2022-06-22	34.67	36.18	34.11	34.62	7846916
2022-06-23	35.41	36.00	34.18	35.51	6682900
2022-06-24	35.75	37.09	32.88	33.80	16995764
2022-06-27	34.12	34.26	31.83	32.42	9745448
2022-06-28	32.75	32.83	30.57	31.10	6621596
2022-06-29	30.39	31.62	29.90	30.72	6826496
2022-06-30	29.84	31.65	29.44	30.58	6718672
2022-07-01	30.28	31.29	29.82	30.86	6617116
2022-07-05	30.38	30.62	29.75	30.06	6045760
2022-07-06	30.17	30.57	28.34	29.36	9988996
2022-07-07	31.12	33.88	30.45	33.78	30313564
2022-07-08	31.67	33.17	30.63	32.14	13199444
2022-07-11	32.14	32.94	31.16	32.52	7558344
2022-07-12	32.70	35.65	31.82	34.28	16899680
2022-07-13	33.75	36.34	33.75	35.32	13703788
2022-07-14	34.80	37.99	34.05	34.05	20970208
2022-07-15	34.86	35.59	33.51	35.41	9832472
2022-07-18	36.25	37.40	35.77	36.66	11155132
2022-07-19	37.44	39.21	36.59	37.93	12827820
2022-07-20	38.50	40.41	38.35	39.69	11400292
2022-07-21	39.93	40.00	37.29	38.37	9277796
2022-07-22	36.88	38.70	34.93	35.78	10060249
2022-07-25	35.00	35.51	33.25	33.98	5686259
2022-07-26	32.87	33.31	32.10	32.43	4866070
2022-07-27	32.96	34.12	32.16	33.78	4251215
2022-07-28	33.39	34.43	32.66	33.84	3207363
2022-07-29	33.68	34.79	33.06	34.01	3988750
2022-08-01	33.80	35.71	33.77	34.78	4196630
2022-08-02	35.90	36.80	35.12	35.84	4697134
2022-08-03	36.22	38.01	36.00	37.93	5186482
2022-08-04	38.34	39.89	37.89	38.36	5421500
2022-08-05	37.37	40.43	36.56	40.02	8124235
2022-08-08	41.29	47.99	40.75	43.45	18045598
2022-08-09	42.14	43.19	39.00	40.37	6954188
2022-08-10	42.00	42.00	38.63	40.53	5434675
2022-08-11	40.91	41.97	39.35	39.45	5140480
2022-08-12	40.00	41.43	39.15	40.74	5120040
2022-08-15	39.75	40.39	38.81	39.68	5243088
2022-08-16	39.17	45.53	38.60	42.19	23602780
2022-08-17	42.18	44.36	40.41	40.52	9766448
2022-08-18	39.27	40.07	37.34	37.93	8145446
2022-08-19	35.18	37.19	34.67	36.49	9551861
2022-08-22	34.31	36.20	34.20	34.50	5798630
2022-08-23	34.70	34.99	33.45	33.53	4836309
2022-08-24	34.00	34.94	32.44	32.50	5620333
2022-08-25	32.84	32.89	31.50	31.96	4726286
2022-08-26	31.50	32.38	30.63	30.94	4297295
2022-08-29	30.48	32.75	30.38	31.55	4292686
2022-08-30	31.62	31.87	29.42	29.84	5060206
2022-08-31	29.25	29.96	28.26	28.64	5157027
2022-09-01	28.00	28.91	26.95	27.63	5293858
2022-09-02	28.26	28.74	26.93	27.36	4680123
2022-09-06	25.75	26.72	24.67	25.14	7010190
2022-09-07	24.73	25.19	23.42	24.04	12504683
2022-09-08	25.00	26.74	24.07	25.83	14142214
2022-09-09	26.30	29.08	26.10	28.92	7916490
2022-09-12	29.03	30.34	28.00	29.24	6175210
2022-09-13	27.40	28.61	27.32	27.85	3657164
2022-09-14	27.56	28.45	26.65	28.13	3605752
2022-09-15	27.86	29.07	27.86	28.61	3329490
2022-09-16	28.33	28.80	27.78	28.64	4656038
2022-09-19	28.34	29.65	28.15	28.96	3403984
2022-09-20	29.28	29.33	27.18	27.54	3145901
2022-09-21	27.45	28.99	26.77	26.86	3859156
2022-09-22	27.17	27.27	24.38	24.70	4346547
2022-09-23	24.15	25.15	24.06	25.04	3622430
2022-09-26	24.66	25.87	24.12	24.48	3440279
2022-09-27	25.47	26.39	25.13	26.13	4487179
2022-09-28	25.89	27.50	25.62	27.31	2630051
2022-09-29	27.08	27.69	24.69	25.46	4118215
2022-09-30	25.03	25.82	24.44	25.13	3148331
2022-10-03	25.14	25.63	24.21	25.38	2653852
2022-10-04	25.95	27.83	25.95	27.60	4581855
2022-10-05	26.77	26.98	25.43	26.39	2986448
2022-10-06	26.29	27.00	25.80	25.99	2418721
2022-10-07	25.84	25.84	24.42	25.35	3270565
2022-10-10	25.37	26.50	24.75	25.00	2917594
2022-10-11	24.87	26.30	23.95	25.27	4195897
2022-10-12	25.96	26.89	25.27	25.36	3284353
2022-10-13	24.42	26.59	23.91	25.56	3516164
2022-10-14	25.77	26.37	24.63	24.63	2778436
2022-10-17	25.37	26.41	25.24	25.96	3172241
2022-10-18	27.10	27.74	26.13	26.67	4402577
2022-10-19	26.00	26.18	24.27	24.54	5318442
2022-10-20	24.65	25.45	24.07	24.41	5148627
2022-10-21	24.15	25.33	24.10	25.30	3036299
2022-10-24	25.00	25.19	24.11	24.71	3114308
2022-10-25	24.82	27.79	24.80	26.87	7791571
2022-10-26	26.37	27.48	25.32	25.42	3866779
2022-10-27	25.75	26.33	25.20	25.93	2422933
2022-10-28	26.88	28.79	26.42	28.17	8089647
2022-10-31	31.22	34.99	27.91	28.31	24027607
2022-11-01	29.40	29.69	27.62	28.39	5147499
2022-11-02	27.90	28.75	26.50	26.62	4143900
2022-11-03	26.00	27.29	26.00	26.29	3384428
2022-11-04	26.60	27.03	25.34	26.51	4137984
2022-11-07	26.25	26.30	24.80	25.76	3303627
2022-11-08	25.33	25.85	24.11	25.14	4695117
2022-11-09	24.55	24.67	21.89	23.11	8464777
2022-11-10	24.62	25.70	23.91	24.88	6106952
2022-11-11	24.78	26.12	24.15	26.10	3986182
2022-11-14	26.30	27.38	25.61	26.05	4350537
2022-11-15	26.59	28.24	26.27	27.59	5391975
2022-11-16	26.62	27.35	26.37	27.14	2452335
2022-11-17	26.30	27.76	26.15	27.76	2477693
2022-11-18	28.16	28.70	26.83	27.60	3087420
2022-11-21	26.66	27.83	24.86	25.16	4443252
2022-11-22	25.13	26.45	24.70	26.30	4240402
2022-11-23	25.92	27.14	25.92	26.70	2737491
2022-11-25	26.50	27.05	26.14	26.17	1122700
2022-11-28	25.79	26.44	25.21	25.29	2453744
2022-11-29	25.58	26.35	25.32	25.60	2029480
2022-11-30	25.90	26.23	24.91	26.21	3731072
2022-12-01	26.00	27.50	25.18	26.60	7615154
2022-12-02	26.25	27.87	26.11	27.52	4577177
2022-12-05	27.31	27.48	25.44	25.56	4973747
2022-12-06	25.41	25.58	23.11	23.39	7699321
2022-12-07	23.40	23.61	21.97	22.26	10078219
2022-12-08	22.00	25.00	21.97	24.79	10252000
2022-12-09	24.59	24.59	22.59	22.63	5326676
2022-12-12	22.66	23.15	22.18	22.67	3750805
2022-12-13	23.55	23.70	20.83	21.00	6305646
2022-12-14	21.19	22.00	21.01	21.05	4604808
2022-12-15	20.74	21.44	20.24	20.58	6444512
2022-12-16	20.48	21.12	20.01	20.80	9379717
2022-12-19	20.55	20.89	19.59	19.92	3700556
2022-12-20	19.86	21.32	19.62	20.26	4478987
2022-12-21	20.40	20.90	20.18	20.56	2793559
2022-12-22	20.50	20.50	18.50	19.81	5343087
2022-12-23	20.00	20.63	19.65	20.08	3174827
2022-12-27	19.91	19.99	18.00	18.20	4233045
2022-12-28	18.29	18.70	16.98	17.92	5671992
2022-12-29	18.12	18.57	17.75	18.33	3442757
2022-12-30	17.95	18.58	17.90	18.46	2669548
2023-01-03	18.64	19.26	17.09	17.20	5135191
2023-01-04	17.25	17.93	16.90	17.32	3939325
2023-01-05	17.06	17.26	15.89	16.22	6066158
2023-01-06	16.00	16.57	15.41	16.46	4823357
2023-01-09	16.65	17.13	16.36	16.38	3522596
2023-01-10	16.30	18.09	16.25	17.77	4402799
2023-01-11	18.19	20.05	17.86	19.04	8405821
2023-01-12	19.04	20.63	18.34	20.63	5877276
2023-01-13	19.88	21.11	19.80	20.49	5494405
2023-01-17	20.49	21.94	20.37	21.80	5407905
2023-01-18	22.01	22.15	20.50	20.79	5632161
2023-01-19	20.44	20.45	18.82	19.04	4519163
2023-01-20	19.05	20.07	18.90	19.61	3564322
2023-01-23	19.50	22.49	19.37	21.66	7181508
2023-01-24	21.30	22.09	21.00	21.40	2381588
2023-01-25	20.59	20.84	19.53	20.23	3515791
2023-01-26	20.61	21.17	19.38	20.01	3519973
2023-01-27	19.80	23.31	19.41	22.82	11897247
2023-01-30	22.50	23.48	21.13	21.25	4950563
2023-01-31	21.41	22.05	21.30	21.87	3128376
2023-02-01	21.49	22.12	20.55	21.83	4517191
2023-02-02	22.44	24.40	22.22	22.70	7655658
2023-02-03	22.01	23.93	21.80	22.25	4935949
2023-02-06	21.88	24.88	21.77	23.86	8708367
2023-02-07	23.00	23.05	20.50	21.22	9093668
2023-02-08	21.43	21.55	20.61	21.10	2846425
2023-02-09	21.25	21.65	19.67	19.67	4497399
2023-02-10	19.56	20.04	19.05	19.27	2902678
2023-02-13	19.30	19.94	19.01	19.69	2299304
2023-02-14	19.31	20.01	19.10	19.87	2746308
2023-02-15	19.80	21.80	19.59	21.80	7147319
2023-02-16	21.25	22.42	20.85	21.60	3879046
2023-02-17	21.27	22.07	21.15	21.99	2850979
2023-02-21	21.33	21.83	20.63	20.66	3100309
2023-02-22	20.53	21.19	20.33	20.52	2164879
2023-02-23	20.66	20.87	19.53	20.14	2862036
2023-02-24	19.71	20.08	19.54	19.54	2277573
2023-02-27	19.61	19.70	18.89	19.10	4006677
2023-02-28	19.06	19.52	18.95	19.23	3373826
2023-03-01	18.92	19.09	18.14	18.15	4210100
2023-03-02	18.15	18.40	17.62	18.19	2627304
2023-03-03	18.19	19.10	18.10	18.70	2505515
2023-03-06	18.52	19.50	18.52	18.65	2815336
2023-03-07	18.54	18.84	18.06	18.06	2375301
2023-03-08	18.05	18.38	17.63	18.17	3277810
2023-03-09	18.07	18.38	17.48	17.52	2652605
2023-03-10	17.53	17.77	16.85	17.25	2845500
2023-03-13	16.77	17.35	16.52	16.75	2959090
2023-03-14	17.37	17.41	16.40	16.91	3077400
2023-03-15	16.50	16.69	15.70	15.95	4541529
2023-03-16	16.00	16.77	15.53	16.76	4093282
2023-03-17	16.62	16.72	15.92	16.60	5105501
2023-03-20	16.65	17.27	16.25	16.87	4463676
2023-03-21	17.15	18.35	17.14	17.65	15882854
2023-03-22	26.60	27.00	23.05	23.87	66764650
2023-03-23	22.57	24.59	22.13	22.58	11168854
2023-03-24	22.32	23.99	22.10	23.98	8768674
2023-03-27	23.99	24.01	22.69	23.00	4580797
2023-03-28	22.97	23.54	22.22	23.15	5711651
2023-03-29	23.08	23.70	22.22	22.46	4161361
2023-03-30	22.60	22.83	22.11	22.50	3477609
2023-03-31	22.35	23.07	22.15	23.02	3880261
2023-04-03	22.94	23.85	22.66	23.17	4274492
2023-04-04	22.75	23.14	22.09	22.35	3421464
2023-04-05	22.47	22.47	21.23	22.07	3638100
2023-04-06	22.00	22.67	21.77	22.40	2506935
2023-04-10	21.85	22.43	21.82	22.37	2176087
2023-04-11	22.57	23.17	22.42	22.69	2539969
2023-04-12	22.90	23.28	22.26	22.26	2141141
2023-04-13	22.50	22.85	22.33	22.55	1803934
2023-04-14	22.74	23.25	22.32	22.46	2312372
2023-04-17	22.27	22.68	22.14	22.28	2066616
2023-04-18	22.14	22.32	21.50	21.61	2748702
2023-04-19	21.28	21.87	20.96	21.31	2539480
2023-04-20	20.88	21.57	20.06	20.22	2977376
2023-04-21	20.20	20.62	20.10	20.49	2085872
2023-04-24	20.15	20.41	19.81	19.93	2742391
2023-04-25	19.74	20.04	18.91	19.00	2560841
2023-04-26	18.98	19.23	18.65	18.65	2287611
2023-04-27	18.75	19.34	18.72	18.94	2238947
2023-04-28	18.92	19.72	18.88	19.29	2836576
2023-05-01	19.16	19.25	18.46	18.55	2356640
2023-05-02	18.45	18.58	18.06	18.58	1918257
2023-05-03	18.56	19.20	18.53	18.90	3184021
2023-05-04	19.25	19.48	18.92	19.35	2041842
2023-05-05	19.62	20.88	19.51	20.42	4357180
2023-05-08	20.46	20.99	20.09	20.51	2402799
2023-05-09	20.16	20.65	20.12	20.24	1522674
2023-05-10	20.45	20.96	20.38	20.76	2139945
2023-05-11	20.69	21.16	20.51	20.88	1652512
2023-05-12	20.83	20.98	20.23	20.69	2006061
2023-05-15	20.62	21.63	20.49	21.62	2601994
2023-05-16	21.50	22.10	21.42	21.99	2500775
2023-05-17	21.99	23.25	21.90	22.87	4572988
2023-05-18	22.90	23.30	22.68	23.05	2144412
2023-05-19	22.94	22.99	21.75	22.06	2668214
2023-05-22	22.10	24.36	21.99	24.21	6251635
2023-05-23	23.89	23.90	22.80	23.16	3786525
2023-05-24	23.13	23.52	22.73	23.27	1900997
2023-05-25	23.50	23.69	22.71	23.35	2494434
2023-05-26	23.47	23.71	23.06	23.25	2261884
2023-05-30	23.35	24.69	23.30	24.57	5037830
2023-05-31	24.51	24.80	23.88	24.05	4265226
2023-06-01	24.04	24.66	23.78	24.10	3844957
2023-06-02	24.29	24.93	24.28	24.64	3300736
2023-06-05	24.53	25.84	24.16	24.31	4201866
2023-06-06	24.01	25.25	24.00	24.69	3984262
2023-06-07	26.20	26.55	25.07	26.11	18001073
2023-06-08	20.30	22.00	20.10	21.44	19213304
2023-06-09	21.78	23.43	21.50	22.68	10342633
2023-06-12	22.85	24.30	22.74	24.30	7142290
2023-06-13	26.20	27.65	25.03	26.95	17160607
2023-06-14	26.72	27.08	24.90	25.70	7243697
2023-06-15	25.41	26.17	24.64	24.84	5501822
2023-06-16	25.02	25.11	24.42	24.56	4443512
2023-06-20	24.41	24.65	23.72	24.58	3254039
2023-06-21	24.84	25.10	24.10	24.43	2404694
2023-06-22	24.13	24.33	23.76	24.32	1895012
2023-06-23	23.78	24.15	23.68	23.70	2261038
2023-06-26	23.38	24.03	22.91	23.02	2525247
2023-06-27	23.29	23.60	23.00	23.58	2141510
2023-06-28	23.44	25.10	23.40	24.98	3493873
2023-06-29	24.96	25.47	24.62	24.90	3101049
2023-06-30	24.97	25.13	24.25	24.25	2803299
2023-07-03	24.29	25.11	24.21	24.91	1806580
2023-07-05	24.64	24.85	23.79	23.90	2268244
2023-07-06	23.52	23.57	22.82	22.83	2390303
2023-07-07	22.97	23.53	22.67	22.71	2447203
2023-07-10	22.61	23.56	22.00	23.54	3318214
2023-07-11	23.20	24.44	23.20	23.91	3063534
2023-07-12	24.25	24.31	23.44	23.44	1742244
2023-07-13	23.54	23.98	23.42	23.46	1912157
2023-07-14	23.49	23.72	22.94	22.97	2178827
2023-07-17	22.88	23.31	22.70	22.82	2033970
2023-07-18	22.72	23.80	22.68	23.08	2345137
2023-07-19	23.42	23.58	22.96	23.17	2250133
2023-07-20	23.01	23.22	22.66	22.91	2256659
2023-07-21	23.05	23.22	22.16	22.18	3167916
2023-07-24	22.42	23.04	22.20	23.04	2970433
2023-07-25	23.10	23.10	22.53	22.85	1671991
2023-07-26	22.70	22.99	22.48	22.70	1489152
2023-07-27	22.94	23.49	22.13	22.22	3370913
2023-07-28	22.02	22.49	21.79	21.93	2647747
2023-07-31	22.00	22.38	21.85	22.20	1975391
2023-08-01	21.95	22.00	21.26	21.50	2574804
2023-08-02	21.15	21.15	20.34	20.83	2630714
2023-08-03	20.88	21.18	20.74	20.93	1324938
2023-08-04	20.95	21.89	20.89	20.98	2406033
2023-08-07	20.90	21.24	20.48	21.07	1441290
2023-08-08	20.70	20.90	20.28	20.74	1431250
2023-08-09	20.85	20.85	19.82	19.93	2929553
2023-08-10	20.00	20.29	19.87	20.19	1432446
2023-08-11	20.03	20.38	19.97	20.19	1522912
2023-08-14	19.75	20.01	19.08	19.96	3329291
2023-08-15	19.77	19.78	19.09	19.33	2290326
2023-08-16	19.18	19.34	18.55	18.59	3015627
2023-08-17	18.79	18.81	18.30	18.38	2056830
2023-08-18	18.18	18.66	18.14	18.36	2029098
2023-08-21	18.30	18.82	18.20	18.48	2864735
2023-08-22	18.62	18.62	17.25	17.26	3791911
2023-08-23	17.25	17.34	16.88	16.89	2909054
2023-08-24	16.94	16.98	16.18	16.36	3624485
2023-08-25	16.50	17.18	16.45	17.13	3423462
2023-08-28	17.35	18.11	17.25	17.57	3007418
2023-08-29	17.60	18.55	17.60	18.24	2709238
2023-08-30	18.20	18.53	17.91	18.37	1884501
2023-08-31	18.41	19.42	18.15	18.55	4674143
2023-09-01	18.66	18.73	18.32	18.42	2135901
2023-09-05	18.45	19.34	18.26	19.23	3781292
2023-09-06	19.06	19.15	18.42	18.75	6107245
2023-09-07	19.13	19.48	17.61	18.89	5021288
2023-09-08	18.15	18.50	17.35	17.71	4694034
2023-09-11	17.85	17.85	16.90	17.02	3543797
2023-09-12	17.53	18.50	17.19	17.23	5179405
2023-09-13	17.31	17.93	17.27	17.81	3012556
2023-09-14	17.80	18.52	17.60	18.33	3077962
2023-09-15	18.36	18.61	18.15	18.22	6166608
2023-09-18	17.99	18.10	17.35	17.55	3694591
2023-09-19	17.59	17.64	17.13	17.52	2584791
2023-09-20	17.63	17.93	17.45	17.52	2134121
2023-09-21	17.28	17.32	16.65	17.02	2913533
2023-09-22	17.18	17.35	17.00	17.18	2102886
2023-09-25	17.00	17.72	16.85	17.67	2181230
2023-09-26	17.38	17.82	16.78	16.78	2726813
2023-09-27	16.87	17.26	16.81	17.15	1681325
2023-09-28	18.02	18.10	16.44	16.84	7431938
2023-09-29	17.05	17.26	16.40	16.46	3397024
2023-10-02	16.30	16.31	15.26	15.39	6087651
2023-10-03	15.29	15.29	14.57	14.60	4510325
2023-10-04	14.77	14.94	14.44	14.87	2586368
2023-10-05	14.70	14.98	14.58	14.71	1945094
2023-10-06	14.59	15.26	14.58	15.08	2467053
2023-10-09	14.77	15.50	14.72	15.40	2276323
2023-10-10	15.50	16.19	15.40	16.00	2915872
2023-10-11	16.01	16.09	15.74	15.82	2098203
2023-10-12	15.77	15.80	14.82	15.09	3180340
2023-10-13	14.92	15.11	14.78	14.92	1835601
2023-10-16	14.81	14.93	14.15	14.43	3508601
2023-10-17	14.25	14.83	14.10	14.12	3842428
2023-10-18	14.00	14.25	13.81	13.85	4045789
2023-10-19	13.80	13.85	12.90	13.16	5808038
2023-10-20	13.18	13.80	13.12	13.44	3661770
2023-10-23	13.28	13.59	13.04	13.44	2785462
2023-10-24	13.59	14.30	13.55	14.04	3738325
2023-10-25	14.01	14.01	13.61	13.71	1967280
2023-10-26	13.73	13.80	13.41	13.50	2036419
2023-10-27	13.51	13.62	13.02	13.12	2481701
2023-10-30	13.15	13.27	12.59	12.80	3475939
2023-10-31	12.85	13.90	12.82	13.77	4574637
2023-11-01	13.78	13.80	13.01	13.01	3430138
2023-11-02	13.37	13.70	13.28	13.64	3566585
2023-11-03	13.90	14.40	13.83	13.87	2966237
2023-11-06	13.99	14.05	13.49	13.53	2164399
2023-11-07	13.47	13.79	13.23	13.64	2354364
2023-11-08	13.51	13.76	13.28	13.28	1705621
2023-11-09	13.25	13.32	12.70	12.70	2750115
2023-11-10	12.81	12.97	12.35	12.54	3875692
2023-11-13	12.50	12.53	11.83	12.14	4318457
2023-11-14	12.75	13.39	12.69	12.90	5187534
2023-11-15	13.15	13.50	13.03	13.27	4121561
2023-11-16	13.14	13.19	12.52	12.53	3425773
2023-11-17	12.52	13.06	12.52	13.03	3422596
2023-11-20	13.00	13.20	12.80	12.80	2301584
2023-11-21	12.65	12.72	12.26	12.55	3710097
2023-11-22	12.56	12.71	12.19	12.29	2362461
2023-11-24	12.22	12.41	12.18	12.20	1232474
2023-11-27	12.18	12.33	11.89	11.91	3710572
2023-11-28	11.90	13.55	11.89	13.49	14192944
2023-11-29	15.49	17.56	14.70	16.25	61172837
2023-11-30	16.29	16.33	14.32	14.55	16537171
2023-12-01	14.52	15.99	14.50	15.30	13378653
2023-12-04	15.29	17.41	14.91	16.98	20098656
2023-12-05	16.47	16.72	14.87	14.91	14220059
2023-12-06	15.36	15.70	14.64	14.84	12691339
2023-12-07	13.71	16.52	13.56	16.36	19840668
2023-12-08	15.83	16.48	15.47	15.55	10401387
2023-12-11	15.45	15.69	14.98	15.07	4961223
2023-12-12	15.12	15.36	14.84	15.22	4210660
2023-12-13	15.22	16.80	15.19	16.69	9086880
2023-12-14	17.14	17.88	16.80	17.44	10750745
2023-12-15	17.40	17.58	17.01	17.26	7119134
2023-12-18	17.24	18.51	17.10	17.86	7352153
2023-12-19	17.89	18.59	17.23	17.72	5447123
2023-12-20	17.53	18.38	16.89	16.93	5552971
2023-12-21	17.19	17.34	16.59	16.98	3975273
2023-12-22	16.78	17.20	16.45	16.97	3329896
2023-12-26	16.98	17.41	16.82	17.36	3079617
2023-12-27	17.43	18.37	17.37	18.37	4800071
2023-12-28	18.05	18.32	17.85	18.07	3574783
2023-12-29	18.04	18.16	17.46	17.53	4536656
2024-01-02	17.25	17.60	16.58	16.67	4428020
2024-01-03	16.30	16.83	15.90	16.69	4193550
2024-01-04	16.51	16.75	16.31	16.36	2671512
2024-01-05	16.16	16.52	15.96	15.96	2619192
2024-01-08	15.78	16.12	15.70	15.79	3031109
2024-01-09	15.59	15.62	15.12	15.16	3105267
2024-01-10	15.12	15.76	14.97	15.73	3191714
2024-01-11	15.65	15.80	15.24	15.25	2992177
2024-01-12	15.30	15.62	14.73	14.75	2479772
2024-01-16	14.60	14.62	13.93	13.98	3581167
2024-01-17	13.86	14.11	13.71	14.08	2706197
2024-01-18	14.20	14.77	14.05	14.29	3906004
2024-01-19	14.36	14.60	14.09	14.51	2396197
2024-01-22	14.50	15.16	14.30	14.90	3606547
2024-01-23	15.00	15.02	14.05	14.18	3495270
2024-01-24	14.28	14.38	13.82	13.95	2513801
2024-01-25	13.97	14.54	13.92	14.52	3635866
2024-01-26	14.44	14.72	14.41	14.49	2288830
2024-01-29	14.50	14.81	14.32	14.78	2164235
2024-01-30	14.54	14.82	14.51	14.55	1652561
2024-01-31	14.40	14.83	14.22	14.23	2684680
2024-02-01	14.34	14.42	14.02	14.42	2220154
2024-02-02	14.15	14.92	14.08	14.73	2924462
2024-02-05	14.50	14.61	13.40	13.46	4361519
2024-02-06	13.60	14.30	13.43	14.10	3052466
2024-02-07	14.12	14.30	13.78	14.07	1947793
2024-02-08	14.01	14.44	13.89	14.35	1838274
2024-02-09	14.37	15.23	14.30	14.66	3575284
2024-02-12	14.58	15.22	14.53	14.73	2750144
2024-02-13	14.20	14.40	13.77	14.17	3788691
2024-02-14	14.33	14.43	14.05	14.41	2504419
2024-02-15	14.54	14.75	14.23	14.51	2400542
2024-02-16	14.46	14.53	14.10	14.12	2301927
2024-02-20	13.96	14.05	13.16	13.49	3784513
2024-02-21	13.46	13.67	13.23	13.41	1731270
2024-02-22	13.50	13.65	13.34	13.36	1817822
2024-02-23	13.30	13.79	13.12	13.51	2319731
2024-02-26	13.31	13.75	13.20	13.68	2278614
2024-02-27	13.70	14.29	13.68	14.21	2795509
2024-02-28	14.00	14.47	13.89	14.24	2440715
2024-02-29	14.34	14.65	14.03	14.27	2638703
2024-03-01	14.18	15.09	13.99	14.95	4899457
2024-03-04	14.93	15.59	14.83	15.22	4367601
2024-03-05	14.95	15.28	14.78	15.00	3152726
2024-03-06	15.22	15.89	14.94	15.26	3818096
2024-03-07	15.26	15.51	15.05	15.26	2111912
2024-03-08	15.40	15.63	14.52	14.65	3169763
2024-03-11	14.64	14.94	14.36	14.43	2111889
2024-03-12	14.35	14.84	14.09	14.72	2382616
2024-03-13	14.69	15.20	14.62	14.87	2898100
2024-03-14	14.80	15.02	14.40	14.63	2534219
2024-03-15	14.55	14.83	14.21	14.24	4480662
2024-03-18	14.25	14.30	13.90	13.91	3490830
2024-03-19	13.76	13.89	13.30	13.41	3894727
2024-03-20	13.47	13.79	13.21	13.48	3921267
2024-03-21	13.56	14.02	13.48	13.66	3382799
2024-03-22	13.76	13.95	13.01	13.10	4411634
2024-03-25	13.42	15.15	13.31	15.12	10416330
2024-03-26	15.15	15.63	14.75	15.50	17245815
2024-03-27	13.05	13.72	12.80	13.17	17871313
2024-03-28	13.19	13.19	12.47	12.52	8473465
2024-04-01	12.63	12.67	11.55	11.99	9207097
2024-04-02	11.84	11.99	11.26	11.28	6327692
2024-04-03	11.22	11.50	10.90	11.38	4331531
2024-04-04	11.50	11.83	11.38	11.53	4347040
2024-04-05	11.30	11.50	10.97	11.25	4759967
2024-04-08	11.30	11.37	10.83	10.83	3659142
2024-04-09	10.85	11.18	10.73	11.01	3514403
2024-04-10	10.90	11.07	10.75	10.85	3546218
2024-04-11	10.91	11.39	10.80	11.29	3802099
2024-04-12	11.21	11.23	10.76	10.77	3214436
2024-04-15	10.81	10.84	10.06	10.06	5086322
2024-04-16	10.00	10.55	9.95	10.37	4162126
2024-04-17	10.44	10.59	10.30	10.30	2096726
2024-04-18	10.32	10.63	10.27	10.31	2175390
2024-04-19	10.20	10.50	10.20	10.42	2462726
2024-04-22	10.41	10.45	10.01	10.01	3261000
2024-04-23	10.05	10.28	10.01	10.16	2511759
2024-04-24	10.16	10.94	10.16	10.93	4829577
2024-04-25	10.70	11.21	10.48	11.21	4903794
2024-04-26	11.18	12.19	11.00	11.90	7685106
2024-04-29	11.84	11.96	11.18	11.29	3835686
2024-04-30	11.18	11.30	10.91	11.09	2866509
2024-05-01	11.03	11.32	10.70	10.91	2659899
2024-05-02	11.11	12.88	10.96	12.76	8654774
2024-05-03	12.42	17.45	12.31	16.47	36292446
2024-05-06	14.99	17.40	13.62	16.31	48018669
2024-05-07	15.85	17.29	14.93	16.31	24308559
2024-05-08	16.05	17.24	15.33	15.92	24775091
2024-05-09	15.90	18.51	15.35	18.01	25759327
2024-05-10	17.93	20.20	16.88	17.46	36831948
2024-05-13	26.34	38.20	24.77	30.45	187241730
2024-05-14	64.83	64.83	36.00	48.75	206979140
2024-05-15	40.31	42.35	31.00	39.55	131790064
2024-05-16	33.98	35.24	27.59	27.67	76177575
2024-05-17	21.86	22.41	19.70	22.21	96079620
2024-05-20	21.54	23.40	18.94	23.14	55261637
2024-05-21	22.24	22.85	20.04	22.12	49250073
2024-05-22	21.56	22.25	20.76	21.12	43521390
2024-05-23	21.40	21.40	18.26	18.32	30561058
2024-05-24	18.42	19.68	17.70	19.00	43017089
2024-05-28	23.10	26.66	21.15	23.78	105077564
2024-05-29	22.00	22.98	21.05	21.24	26921157
2024-05-30	21.02	22.70	20.10	22.61	24508770
2024-05-31	22.58	23.72	21.68	23.14	22174274
2024-06-03	40.19	40.50	26.40	28.00	165808290
2024-06-04	26.26	28.01	25.20	26.50	51662126
2024-06-05	26.30	31.84	26.11	31.57	73156424
2024-06-06	31.57	47.50	31.28	46.55	206685840
2024-06-07	37.69	48.00	26.12	28.22	279054400
2024-06-10	28.97	29.34	23.06	24.83	131572406
2024-06-11	24.40	30.92	22.79	30.49	146914750
2024-06-12	29.17	33.70	24.83	25.46	147986690
2024-06-13	26.56	29.58	25.56	29.12	107306569
2024-06-14	29.23	30.66	27.41	28.70	82874430
2024-06-17	28.55	29.18	23.79	25.22	90351902
2024-06-18	24.58	25.97	23.61	24.70	38079233
2024-06-20	24.25	25.93	23.65	25.59	36029250
2024-06-21	25.24	25.81	23.51	23.93	28003995
2024-06-24	23.26	24.83	23.24	23.65	22162932
2024-06-25	23.60	24.97	22.55	24.93	27625607
2024-06-26	24.60	25.38	24.04	24.20	17903022
2024-06-27	24.10	26.69	24.06	25.09	34866993
2024-06-28	25.02	26.17	24.31	24.69	20212010
2024-07-01	23.35	23.78	22.31	23.33	30688982
2024-07-02	23.24	24.32	23.10	23.98	13703516
2024-07-03	24.03	24.89	23.65	24.37	11829528
2024-07-05	24.18	25.08	23.82	24.18	11782058
2024-07-08	24.12	25.14	23.85	24.45	11815529
2024-07-09	24.60	25.18	24.00	24.60	9523548
2024-07-10	25.00	26.45	24.90	24.97	22325378
2024-07-11	25.44	26.02	25.02	25.57	13032724
2024-07-12	25.76	26.89	25.42	26.05	16238873
2024-07-15	25.98	27.20	25.65	27.00	17136420
2024-07-16	27.75	28.83	27.37	28.54	25594530
2024-07-17	28.40	29.79	27.24	27.98	23775045
2024-07-18	27.98	28.38	25.61	25.88	16969661
2024-07-19	25.55	26.39	24.85	24.97	12763308
2024-07-22	24.84	25.98	24.38	25.22	14090399
2024-07-23	25.22	25.68	24.89	25.50	7921716
2024-07-24	25.15	25.45	23.93	24.01	9549237
2024-07-25	23.59	24.59	23.36	23.95	8567677
2024-07-26	24.28	24.77	24.11	24.13	6833886
2024-07-29	24.23	24.38	23.54	23.60	7250207
2024-07-30	23.60	23.89	22.34	22.40	9272417
2024-07-31	22.86	23.45	22.61	22.67	8005777
2024-08-01	22.92	23.09	21.56	21.71	9334381
2024-08-02	20.95	21.61	20.43	21.07	9029964
2024-08-05	18.83	20.80	18.73	20.65	12205928
2024-08-06	21.02	21.58	20.26	21.28	6505327
2024-08-07	21.15	21.46	20.38	20.83	6101059
2024-08-08	21.01	21.88	20.81	21.75	5439748
2024-08-09	21.51	22.17	21.46	21.93	4828921
2024-08-12	21.98	22.27	21.45	21.88	4449080
2024-08-13	21.96	22.38	21.86	22.27	3913677
2024-08-14	22.34	22.73	21.79	21.99	3489360
2024-08-15	22.25	22.84	21.97	22.53	5361386
2024-08-16	22.37	22.69	22.24	22.40	3641797
2024-08-19	22.35	23.10	22.32	22.66	4543483
2024-08-20	22.50	22.52	21.96	22.28	3570256
2024-08-21	22.17	22.65	22.16	22.55	3163206
2024-08-22	22.50	22.76	22.09	22.12	3382471
2024-08-23	22.25	22.62	22.18	22.21	4056656
2024-08-26	22.25	22.39	21.30	21.36	4780548
2024-08-27	21.06	21.29	20.66	20.74	4118764
2024-08-28	20.71	21.07	19.88	19.90	5219461
2024-08-29	20.50	22.45	20.47	21.51	10428350
2024-08-30	21.82	23.48	21.73	23.42	15680722
2024-09-03	24.15	24.69	22.82	23.14	11350531
2024-09-04	22.85	23.71	22.11	22.12	6700878
2024-09-05	22.00	22.68	21.66	22.39	5101162
2024-09-06	22.40	24.48	21.80	23.92	23883993
2024-09-09	23.24	25.02	23.16	24.25	14064701
2024-09-10	24.77	24.80	23.13	23.45	19175494
2024-09-11	20.82	21.09	19.31	20.64	28921512
2024-09-12	20.47	20.71	19.99	20.40	9567543
2024-09-13	20.49	20.92	20.34	20.65	8053728
2024-09-16	20.45	20.52	19.92	20.09	5981249
2024-09-17	20.24	20.56	19.92	20.16	6307585
2024-09-18	20.05	20.26	19.42	19.65	10728196
2024-09-19	19.89	20.03	19.47	19.51	8902553
2024-09-20	19.63	22.03	19.48	21.85	61919240
2024-09-23	21.54	22.56	21.23	22.31	13969516
2024-09-24	22.61	22.72	21.54	22.63	12121429
2024-09-25	22.16	22.83	22.07	22.18	6139651
2024-09-26	22.40	22.64	21.87	22.29	5777488
2024-09-27	22.39	23.10	21.97	22.48	7416488
2024-09-30	22.30	23.64	22.17	22.93	10181783
2024-10-01	22.95	23.12	21.81	21.97	7189201
2024-10-02	21.86	22.30	21.41	21.49	5673071
2024-10-03	21.36	21.79	21.11	21.20	4665773
2024-10-04	21.48	21.97	21.29	21.40	5316802
2024-10-07	21.35	21.53	20.81	20.90	5988031
2024-10-08	20.90	21.27	20.53	20.71	4840468
2024-10-09	20.50	20.74	20.30	20.50	3914000
2024-10-10	20.47	21.05	20.38	20.91	4180798
2024-10-11	20.66	21.22	20.66	20.83	3931552
2024-10-14	20.75	21.67	20.46	21.33	6636553
2024-10-15	21.45	21.68	20.98	21.27	4851908
2024-10-16	21.13	21.75	21.03	21.66	4264618
2024-10-17	21.50	21.66	21.23	21.41	3015289
2024-10-18	21.41	21.61	20.98	21.22	5302231
2024-10-21	21.10	21.22	20.66	20.70	3956456
2024-10-22	20.62	20.94	20.43	20.93	3232303
2024-10-23	20.73	20.98	20.35	20.54	2944961
2024-10-24	20.63	20.84	20.48	20.63	2682336
2024-10-25	20.65	21.43	20.54	20.57	5989028
2024-10-28	20.84	22.77	20.73	22.73	13641237
2024-10-29	22.70	23.20	22.09	22.68	10078118
2024-10-30	23.40	24.54	22.75	23.28	12383567
2024-10-31	22.83	23.03	22.05	22.18	5594540
2024-11-01	22.40	23.05	22.08	22.41	4744478
2024-11-04	22.20	22.65	21.88	22.33	4300154
2024-11-05	22.32	23.20	22.27	22.99	5858361
2024-11-06	23.31	23.82	22.90	23.10	6648026
2024-11-07	23.07	23.66	22.81	23.45	5554436
2024-11-08	23.44	25.39	23.24	24.88	15908649
2024-11-11	25.26	28.05	24.63	27.26	26633024
2024-11-12	26.06	27.10	24.95	26.84	18972745
2024-11-13	26.26	28.22	26.22	26.46	18490280
2024-11-14	27.17	28.28	26.72	27.37	16502034
2024-11-15	28.08	28.59	26.32	26.59	16451823
2024-11-18	26.65	27.16	25.85	26.44	8541606
2024-11-19	25.89	27.60	25.71	27.57	8698625
2024-11-20	27.26	29.80	27.26	28.45	22089651
2024-11-21	29.09	29.17	27.18	27.82	10587186
2024-11-22	27.88	28.46	27.42	27.90	7975658
2024-11-25	28.05	29.77	27.96	29.67	13090436
2024-11-26	29.40	32.12	28.78	30.33	24657344
2024-11-27	30.80	31.55	30.51	30.89	12895064
2024-11-29	31.01	31.08	28.85	29.05	10473673
2024-12-02	28.96	29.37	26.75	27.27	13576632
2024-12-03	26.55	27.59	26.49	27.44	6009926
2024-12-04	27.07	27.83	26.63	27.03	6387537
2024-12-05	27.00	30.87	26.15	28.63	40704909
2024-12-06	29.12	29.35	28.11	29.06	15161435
2024-12-09	29.00	29.86	27.74	27.93	11495415
2024-12-10	27.88	28.39	26.85	26.93	18209436
2024-12-11	27.75	30.16	27.51	28.97	20484956
2024-12-12	28.90	29.66	28.58	28.75	8855674
2024-12-13	28.70	28.86	27.92	27.99	6581586
2024-12-16	27.70	29.59	27.27	29.44	8700033
2024-12-17	29.64	31.88	29.64	31.26	19948086
2024-12-18	31.10	31.70	28.34	28.55	13947264
2024-12-19	29.16	30.60	28.82	29.00	10338215
2024-12-20	28.54	30.52	28.31	29.82	19606720
2024-12-23	29.82	31.11	29.78	30.90	8226542
2024-12-24	31.00	31.59	30.58	31.14	5523507
2024-12-26	32.62	34.37	31.60	32.99	20510653
2024-12-27	32.39	33.05	30.73	32.20	10141662
2024-12-30	31.80	32.88	31.61	32.01	9593140
2024-12-31	32.06	32.44	31.10	31.34	7395297
2025-01-02	31.84	32.05	30.37	30.66	7979732
2025-01-03	30.80	32.14	30.57	31.65	7461759
2025-01-06	31.70	33.49	30.76	32.82	12609406
2025-01-07	32.80	34.40	31.71	33.37	13360663
2025-01-08	32.97	33.37	32.41	32.96	6319956
2025-01-10	32.50	32.94	31.40	32.31	7068203
2025-01-13	31.60	31.80	30.90	31.02	5566985
2025-01-14	31.26	31.68	27.56	27.88	11796595
2025-01-15	28.90	29.33	27.84	27.96	6025350
2025-01-16	27.94	28.14	27.41	27.72	4431995
2025-01-17	27.61	28.79	27.02	27.51	8977526
2025-01-21	27.40	27.57	26.33	27.47	5867780
2025-01-22	27.36	28.02	27.30	27.65	5025385
2025-01-23	27.88	29.26	27.68	28.33	8828170
2025-01-24	28.30	28.67	27.62	27.77	4511646
2025-01-27	26.92	27.68	26.80	26.97	5060256
2025-01-28	27.00	27.59	26.65	27.46	3169854
2025-01-29	27.41	27.74	27.06	27.51	3220404
2025-01-30	27.84	28.23	27.71	27.99	3343948
2025-01-31	27.79	28.18	26.90	26.90	4544033
2025-02-03	25.57	26.54	25.50	25.89	5740535
2025-02-04	25.85	26.25	25.80	25.90	3353742
2025-02-05	25.70	25.81	24.90	24.93	4580218
2025-02-06	24.93	25.39	24.53	24.80	4349516
2025-02-07	24.90	25.02	24.60	24.73	3403304
2025-02-10	25.50	27.27	25.30	27.12	9694662
2025-02-11	26.85	27.76	26.47	26.56	7042658
2025-02-12	26.12	26.40	25.60	25.99	3999243
2025-02-13	25.75	26.40	25.75	26.34	8255330
2025-02-14	28.90	28.97	26.90	27.00	12142612
2025-02-18	27.03	27.59	26.66	26.97	5337801
2025-02-19	26.80	26.96	25.92	26.00	4382120
2025-02-20	25.80	27.45	25.76	27.04	7735228
2025-02-21	27.25	27.58	26.16	26.42	6130903
2025-02-24	26.34	26.39	24.95	25.00	5980021
2025-02-25	24.93	25.29	23.83	24.42	6551451
2025-02-26	24.54	25.21	24.45	24.61	3272498
2025-02-27	25.00	25.37	24.14	24.48	4589982
2025-02-28	24.33	25.10	24.20	25.04	4137068
2025-03-03	25.26	25.48	24.18	24.40	4290981
2025-03-04	23.77	24.86	23.44	24.30	5068726
2025-03-05	24.33	25.16	24.11	25.07	3282452
2025-03-06	0.00	0.00	0.00	24.20	3421446
2025-03-07	24.00	24.35	23.52	24.00	3463954
2025-03-10	23.44	23.58	22.26	22.42	6226934
2025-03-11	22.35	22.98	22.08	22.61	4226922
2025-03-12	22.95	23.24	21.89	21.99	3718208
2025-03-13	22.05	22.25	21.56	21.95	3829828
2025-03-14	22.29	23.15	22.29	23.05	3960539
2025-03-17	23.24	23.73	22.97	23.50	2899087
2025-03-18	23.29	23.62	23.14	23.30	2155842
2025-03-19	23.40	23.99	23.26	23.71	3032256
2025-03-20	23.65	24.12	23.51	23.51	1998220
2025-03-21	23.75	24.81	23.65	24.75	6893871
2025-03-24	25.35	25.83	25.15	25.61	5036047
2025-03-25	25.70	25.77	24.99	25.40	10106783
2025-03-26	28.84	29.80	27.32	28.36	53312955
2025-03-27	25.87	26.28	21.16	22.09	96733093
2025-03-28	21.89	22.79	21.70	21.73	44771676
2025-03-31	21.40	22.63	20.73	22.32	16147925
2025-04-01	22.76	23.25	21.95	22.61	14435333
2025-04-02	22.49	23.02	22.25	22.69	10965121
2025-04-03	21.60	21.78	21.08	21.10	11141888
2025-04-04	21.42	23.85	20.78	23.49	20608194
2025-04-07	22.60	25.02	22.40	24.29	17191901
2025-04-08	24.82	24.93	22.97	23.39	12062268
2025-04-09	23.03	25.46	23.03	25.40	17695938
2025-04-10	25.00	26.20	24.41	25.02	11545364
2025-04-11	25.50	26.44	25.25	26.40	10984060
2025-04-14	26.66	27.18	25.68	26.98	10628362
2025-04-15	26.88	27.38	26.62	26.70	6738083
2025-04-16	26.45	26.66	25.72	26.25	6292788
2025-04-17	26.21	27.19	26.17	26.78	7434838
2025-04-21	26.71	27.04	25.79	26.77	7689967
2025-04-22	26.99	27.94	26.88	27.80	11065946
2025-04-23	28.20	28.25	26.96	27.12	8862655
2025-04-24	27.10	27.58	26.84	27.08	6212122
2025-04-25	27.13	27.80	27.13	27.46	5853359
2025-04-28	27.40	27.59	26.98	27.59	6819305
2025-04-29	27.45	27.94	27.26	27.26	5497551
2025-04-30	26.90	27.93	26.79	27.86	6578094
2025-05-01	27.98	28.35	27.42	27.43	5693525
2025-05-02	27.70	27.92	27.15	27.48	5579861
2025-05-05	27.33	27.41	26.35	26.60	7132359
2025-05-06	26.44	26.50	25.67	26.04	5883843
2025-05-07	26.19	26.34	25.88	26.01	4386935
2025-05-08	26.30	26.99	26.18	26.78	6521684
2025-05-09	26.78	27.73	26.76	27.54	7795212
2025-05-12	28.06	28.18	27.29	28.05	7395242
2025-05-13	28.05	28.86	28.05	28.39	10365258
2025-05-14	28.48	29.39	28.30	28.73	14552315
2025-05-15	28.58	28.64	27.42	28.63	9364353
2025-05-16	28.61	29.06	28.30	28.45	6504447
2025-05-19	27.75	28.20	27.69	27.89	4223534
2025-05-20	27.89	28.78	27.85	28.51	4795105
2025-05-21	28.40	29.19	28.02	28.05	8762022
2025-05-22	28.55	31.00	28.49	30.86	21451030
2025-05-23	30.60	33.21	30.55	33.03	30477595
2025-05-27	33.97	35.74	33.63	35.01	33217805
2025-05-28	35.79	35.81	30.73	31.21	45300350
2025-05-29	31.17	31.35	29.32	29.57	15887926
2025-05-30	29.20	30.49	29.19	29.80	10227796
2025-06-02	29.87	30.88	29.73	30.64	7430729
2025-06-03	30.81	31.05	30.02	30.10	6086532
2025-06-04	29.90	30.97	29.34	29.95	7313977
2025-06-05	29.81	30.61	29.23	29.45	6356776
2025-06-06	29.68	30.00	29.52	29.58	4379288
2025-06-09	29.92	30.49	29.45	30.34	5836161
2025-06-10	30.54	30.60	29.66	30.15	11974428
2025-06-11	29.02	29.41	28.42	28.55	18039170
2025-06-12	23.57	24.30	21.54	22.14	172324520
2025-06-13	22.18	23.15	22.10	22.14	59849893
2025-06-16	22.77	23.46	22.41	23.32	31522657
2025-06-17	23.00	23.78	22.79	22.99	24797599
2025-06-18	23.07	23.95	22.93	23.44	14712148
2025-06-20	23.52	23.73	23.13	23.46	19994180
2025-06-23	23.03	23.33	22.45	22.82	12120494
2025-06-24	23.03	23.33	22.85	23.29	11660172
2025-06-25	23.38	23.69	23.05	23.55	9840749
2025-06-26	23.40	24.06	23.30	23.88	8777965
2025-06-27	23.99	24.26	23.46	23.59	11638237

Explore More About GME

Coins representing dividend payouts and trends

GME Dividend History

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

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

GME Stock Split History

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

Graph showing historical stock prices and market trends

GME Historical Prices

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

Web Analytics