GPK Historical Prices

Summary

Key Stock Metrics

20.86

(May 1, 2025)

52-Week Low

30.70

(October 28, 2024)

52-Week High

30.70

(October 28, 2024)

All-Time High

21.85

(May 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-03-01	3.25	3.38	3.25	3.31	117100
2000-03-02	3.31	3.44	3.06	3.06	225900
2000-03-03	3.06	3.06	2.81	2.88	170600
2000-03-06	2.88	2.88	2.38	2.56	286200
2000-03-07	2.56	2.63	2.50	2.63	154800
2000-03-08	2.75	2.75	2.56	2.63	239800
2000-03-09	2.63	3.25	2.63	3.25	425700
2000-03-10	3.75	4.50	3.63	4.31	483100
2000-03-13	4.75	5.25	4.50	5.00	297800
2000-03-14	5.19	5.50	4.38	4.44	288200
2000-03-15	4.56	4.63	4.50	4.56	47900
2000-03-16	4.56	4.75	4.50	4.63	202700
2000-03-17	4.69	4.88	4.63	4.63	38900
2000-03-20	4.69	5.00	4.56	4.69	209800
2000-03-21	4.75	4.88	4.50	4.88	70200
2000-03-22	4.88	4.88	4.13	4.31	88500
2000-03-23	4.50	4.50	4.00	4.50	104600
2000-03-24	4.50	4.50	3.88	4.06	77100
2000-03-27	4.13	4.19	4.06	4.13	30100
2000-03-28	4.06	4.13	3.88	3.88	23100
2000-03-29	3.94	4.19	3.88	4.19	56900
2000-03-30	4.06	4.13	3.88	4.00	37200
2000-03-31	3.94	4.13	3.94	4.13	66000
2000-04-03	4.19	4.19	4.00	4.13	35000
2000-04-04	4.13	4.13	3.50	4.06	71800
2000-04-05	4.13	4.25	4.00	4.13	33400
2000-04-06	4.19	4.50	3.88	4.44	39700
2000-04-07	4.38	4.50	4.25	4.44	42300
2000-04-10	4.44	4.50	4.38	4.38	31200
2000-04-11	4.38	4.44	4.25	4.31	18300
2000-04-12	4.31	4.31	4.00	4.13	93300
2000-04-13	4.13	4.25	4.06	4.19	43100
2000-04-14	4.06	4.19	4.00	4.06	53800
2000-04-17	3.94	4.13	3.75	4.13	99200
2000-04-18	4.00	4.31	4.00	4.25	16700
2000-04-19	4.38	4.38	4.13	4.31	23400
2000-04-20	4.25	4.38	4.25	4.38	22600
2000-04-24	4.38	4.38	4.13	4.13	12900
2000-04-25	4.19	4.19	4.00	4.06	15600
2000-04-26	4.19	4.63	4.06	4.50	77300
2000-04-27	4.44	4.56	4.25	4.50	65900
2000-04-28	4.44	4.50	4.19	4.19	30000
2000-05-01	4.13	4.13	4.00	4.13	13600
2000-05-02	4.00	4.06	4.00	4.00	29200
2000-05-03	3.88	3.88	3.50	3.56	63000
2000-05-04	3.69	3.69	3.50	3.50	143900
2000-05-05	3.50	3.69	3.50	3.63	30400
2000-05-08	3.75	3.75	3.50	3.56	11200
2000-05-09	3.50	3.50	3.38	3.38	20200
2000-05-10	3.38	3.44	3.25	3.25	21900
2000-05-11	3.25	3.38	3.00	3.19	76500
2000-05-12	3.38	3.38	3.19	3.25	89200
2000-05-15	3.19	3.19	3.13	3.19	27900
2000-05-16	3.19	3.19	3.06	3.06	76700
2000-05-17	3.13	3.13	3.00	3.06	96900
2000-05-18	3.06	3.06	2.50	2.50	161300
2000-05-19	2.63	2.81	2.63	2.69	119100
2000-05-22	2.81	3.19	2.81	3.19	48900
2000-05-23	3.63	3.94	3.25	3.25	71200
2000-05-24	3.38	3.56	3.19	3.38	55500
2000-05-25	3.44	3.50	3.44	3.50	15200
2000-05-26	3.38	3.75	3.25	3.63	32600
2000-05-30	3.69	3.69	3.38	3.50	14000
2000-05-31	3.50	3.50	3.38	3.44	28300
2000-06-01	3.56	3.69	3.38	3.69	45500
2000-06-02	3.69	3.75	3.63	3.63	19100
2000-06-05	3.69	3.69	3.44	3.50	15400
2000-06-06	3.44	3.56	3.38	3.38	41400
2000-06-07	3.44	3.44	3.38	3.38	6400
2000-06-08	3.31	3.38	3.06	3.06	25400
2000-06-09	3.13	3.25	3.13	3.25	6700
2000-06-12	3.19	3.19	3.00	3.06	26800
2000-06-13	3.06	3.19	3.06	3.19	10800
2000-06-14	3.13	3.13	3.06	3.06	2800
2000-06-15	3.00	3.13	2.75	2.81	43100
2000-06-16	2.81	2.94	2.81	2.94	28400
2000-06-19	3.06	3.06	3.00	3.06	9600
2000-06-20	3.13	3.25	3.00	3.25	30900
2000-06-21	3.25	3.38	3.25	3.31	42000
2000-06-22	3.31	3.31	3.13	3.13	28000
2000-06-23	3.19	3.19	3.06	3.13	53300
2000-06-26	3.25	3.25	2.75	2.88	80800
2000-06-27	2.81	3.00	2.81	2.94	50000
2000-06-28	2.94	3.00	2.88	2.88	61800
2000-06-29	2.88	3.00	2.75	2.81	55900
2000-06-30	2.69	2.81	2.13	2.13	381700
2000-07-03	2.38	3.00	2.38	3.00	102700
2000-07-05	3.06	3.25	2.94	3.00	97300
2000-07-06	3.00	3.00	2.75	2.75	29200
2000-07-07	2.75	2.88	2.75	2.88	25000
2000-07-10	2.94	2.94	2.81	2.88	19100
2000-07-11	2.88	3.00	2.75	2.75	36700
2000-07-12	2.69	2.81	2.50	2.75	755500
2000-07-13	2.88	3.00	2.75	2.81	54900
2000-07-14	2.81	2.81	2.69	2.75	49100
2000-07-17	2.69	2.94	2.63	2.88	28900
2000-07-18	2.88	2.88	2.63	2.69	22400
2000-07-19	2.63	2.63	2.63	2.63	14700
2000-07-20	2.69	2.75	2.50	2.69	76500
2000-07-21	2.63	2.88	2.63	2.75	13500
2000-07-24	2.81	2.81	2.69	2.69	14700
2000-07-25	2.81	2.81	2.69	2.81	31100
2000-07-26	2.81	2.88	2.75	2.75	17500
2000-07-27	2.75	2.81	2.63	2.63	49000
2000-07-28	2.56	2.56	2.44	2.44	39700
2000-07-31	2.50	2.56	2.38	2.38	44000
2000-08-01	2.38	2.44	2.25	2.44	109600
2000-08-02	2.44	2.56	2.44	2.56	26000
2000-08-03	2.56	2.63	2.56	2.56	32600
2000-08-04	2.44	2.44	1.88	2.00	276100
2000-08-07	2.06	2.06	1.88	1.88	237200
2000-08-08	1.88	1.88	1.25	1.44	834800
2000-08-09	1.50	1.69	1.50	1.63	311200
2000-08-10	1.63	1.81	1.63	1.69	138400
2000-08-11	1.75	1.75	1.69	1.69	36000
2000-08-14	1.75	1.81	1.69	1.81	75700
2000-08-15	1.81	1.81	1.56	1.63	114000
2000-08-16	1.63	1.63	1.56	1.56	106500
2000-08-17	1.56	1.75	1.56	1.56	116600
2000-08-18	1.69	1.69	1.56	1.63	74000
2000-08-21	1.63	1.63	1.56	1.56	72900
2000-08-22	1.56	1.63	1.56	1.63	142900
2000-08-23	1.56	1.63	1.56	1.63	78000
2000-08-24	1.63	1.63	1.50	1.56	62800
2000-08-25	1.63	1.63	1.50	1.56	323800
2000-08-28	1.69	1.81	1.69	1.75	81500
2000-08-29	1.81	1.81	1.75	1.81	39700
2000-08-30	1.81	2.00	1.75	1.94	74400
2000-08-31	1.94	2.00	1.88	2.00	38800
2000-09-01	1.94	2.00	1.81	1.88	11000
2000-09-05	2.00	2.00	1.81	1.88	45600
2000-09-06	2.00	2.06	1.88	1.94	71600
2000-09-07	2.00	2.00	1.88	2.00	49200
2000-09-08	2.06	2.06	1.94	2.00	55700
2000-09-11	1.88	2.00	1.88	1.94	54900
2000-09-12	2.00	2.06	1.88	2.00	77200
2000-09-13	2.06	2.13	2.06	2.13	16000
2000-09-14	2.13	2.13	2.06	2.06	27900
2000-09-15	2.06	2.13	2.00	2.00	13100
2000-09-18	2.00	2.06	2.00	2.00	11300
2000-09-19	1.94	2.06	1.94	2.00	40100
2000-09-20	1.94	2.06	1.94	2.06	10300
2000-09-21	2.00	2.00	2.00	2.00	5600
2000-09-22	2.00	2.06	1.88	1.94	17700
2000-09-25	1.94	1.94	1.75	1.75	67800
2000-09-26	1.88	1.88	1.81	1.81	15100
2000-09-27	1.94	1.94	1.81	1.94	9500
2000-09-28	1.81	1.81	1.69	1.69	89000
2000-09-29	1.63	2.13	1.56	2.13	98600
2000-10-02	2.00	2.00	1.88	1.88	20600
2000-10-03	1.94	1.94	1.88	1.88	27400
2000-10-04	1.88	1.88	1.69	1.81	22800
2000-10-05	1.75	1.88	1.69	1.81	14500
2000-10-06	1.94	1.94	1.75	1.75	10300
2000-10-09	1.81	1.94	1.75	1.88	17600
2000-10-10	1.81	1.88	1.75	1.88	25000
2000-10-11	1.75	1.88	1.63	1.81	39800
2000-10-12	1.69	1.69	1.56	1.63	19900
2000-10-13	1.75	1.81	1.63	1.75	12500
2000-10-16	1.81	1.81	1.69	1.75	6600
2000-10-17	1.69	1.88	1.63	1.81	8500
2000-10-18	1.63	1.75	1.56	1.63	15200
2000-10-19	1.69	1.75	1.69	1.75	19500
2000-10-20	1.81	1.88	1.75	1.88	23100
2000-10-23	1.94	1.94	1.88	1.88	10400
2000-10-24	1.94	2.00	1.56	1.75	36400
2000-10-25	1.75	1.81	1.69	1.69	25900
2000-10-26	1.69	1.69	1.56	1.69	20300
2000-10-27	1.69	1.69	1.69	1.69	2900
2000-10-30	1.69	1.75	1.69	1.75	4100
2000-10-31	1.69	1.88	1.69	1.88	2400
2000-11-01	1.94	2.00	1.88	1.94	224000
2000-11-02	2.00	2.00	1.75	1.81	18300
2000-11-03	1.88	1.88	1.75	1.75	25800
2000-11-06	1.75	1.75	1.63	1.69	35500
2000-11-07	1.69	1.75	1.63	1.69	39200
2000-11-08	1.56	1.75	1.56	1.69	84800
2000-11-09	1.69	1.69	1.63	1.69	90400
2000-11-10	1.69	1.69	1.56	1.69	7400
2000-11-13	1.63	1.63	1.50	1.56	119600
2000-11-14	1.56	1.63	1.50	1.56	41600
2000-11-15	1.50	1.56	1.50	1.50	110700
2000-11-16	1.50	1.56	1.50	1.50	9800
2000-11-17	1.38	1.63	1.38	1.63	48200
2000-11-20	1.56	1.63	1.50	1.50	24400
2000-11-21	1.50	1.63	1.50	1.50	21400
2000-11-22	1.44	1.50	1.25	1.25	143600
2000-11-24	1.31	1.38	1.31	1.31	5500
2000-11-27	1.31	1.50	1.31	1.44	18100
2000-11-28	1.50	1.69	1.50	1.56	28600
2000-11-29	1.50	1.63	1.50	1.56	20100
2000-11-30	1.50	1.50	1.44	1.44	49600
2000-12-01	1.44	1.56	1.38	1.56	51200
2000-12-04	1.50	1.50	1.44	1.44	16600
2000-12-05	1.44	1.44	1.38	1.44	6200
2000-12-06	1.44	1.50	1.38	1.44	25100
2000-12-07	1.44	1.44	1.38	1.44	52900
2000-12-08	1.44	1.50	1.38	1.44	28900
2000-12-11	1.56	1.56	1.38	1.44	7100
2000-12-12	1.38	1.50	1.38	1.38	25800
2000-12-13	1.38	1.44	1.38	1.44	5300
2000-12-14	1.38	1.44	1.31	1.38	71400
2000-12-15	1.38	1.38	1.38	1.38	6300
2000-12-18	1.31	1.38	1.31	1.31	68500
2000-12-19	1.31	1.38	1.25	1.31	59800
2000-12-20	1.25	1.25	1.06	1.13	51100
2000-12-21	1.13	1.19	1.06	1.13	55300
2000-12-22	1.19	1.25	1.06	1.06	39400
2000-12-26	1.13	1.19	1.13	1.13	87200
2000-12-27	1.13	1.19	1.13	1.13	100700
2000-12-28	1.13	1.31	1.13	1.19	99400
2000-12-29	1.13	1.25	1.06	1.13	223200
2001-01-02	1.06	1.38	1.06	1.38	19400
2001-01-03	1.38	1.44	1.31	1.44	7700
2001-01-04	1.38	1.50	1.31	1.31	33400
2001-01-05	1.31	1.31	1.31	1.31	10800
2001-01-08	1.31	1.31	1.25	1.25	6100
2001-01-09	1.25	1.31	1.25	1.25	4700
2001-01-10	1.31	1.31	1.25	1.31	14200
2001-01-11	1.25	1.31	1.19	1.25	12200
2001-01-12	1.25	1.31	1.25	1.31	21900
2001-01-16	1.38	1.44	1.31	1.38	19700
2001-01-17	1.38	1.44	1.38	1.38	54400
2001-01-18	1.38	1.38	1.31	1.31	9000
2001-01-19	1.25	1.44	1.25	1.38	67700
2001-01-22	1.38	1.38	1.31	1.31	1500
2001-01-23	1.38	1.44	1.31	1.31	4200
2001-01-24	1.44	1.50	1.38	1.44	15500
2001-01-25	1.44	1.50	1.44	1.50	17700
2001-01-26	1.50	1.63	1.44	1.63	48700
2001-01-29	1.50	1.63	1.50	1.51	10900
2001-01-30	1.51	1.51	1.51	1.51	14600
2001-01-31	1.55	1.55	1.50	1.50	7700
2001-02-01	1.54	1.70	1.51	1.70	26400
2001-02-02	1.65	1.72	1.65	1.66	43000
2001-02-05	1.66	1.68	1.65	1.68	17600
2001-02-06	1.68	1.75	1.68	1.74	12400
2001-02-07	1.75	1.88	1.75	1.88	25100
2001-02-08	1.95	2.10	1.95	2.01	56000
2001-02-09	2.00	2.25	1.95	2.25	48200
2001-02-12	2.20	2.56	2.10	2.52	89800
2001-02-13	2.45	2.60	2.25	2.34	40900
2001-02-14	2.34	2.38	2.22	2.23	24000
2001-02-15	2.22	2.22	1.96	2.00	61000
2001-02-16	2.00	2.00	1.67	1.75	91400
2001-02-20	1.74	1.80	1.73	1.73	10500
2001-02-21	1.75	1.75	1.73	1.73	3000
2001-02-22	1.74	1.85	1.74	1.80	15200
2001-02-23	1.75	1.77	1.72	1.77	28700
2001-02-26	1.77	1.80	1.75	1.79	4100
2001-02-27	1.77	1.85	1.76	1.80	10800
2001-02-28	1.82	1.85	1.75	1.80	4200
2001-03-01	1.80	1.85	1.79	1.79	2400
2001-03-02	1.80	1.84	1.80	1.84	5500
2001-03-05	1.80	1.90	1.80	1.86	9500
2001-03-06	1.96	2.05	1.95	2.03	22900
2001-03-07	2.04	2.10	2.01	2.10	43200
2001-03-08	2.10	2.12	2.10	2.12	15800
2001-03-09	2.15	2.15	2.05	2.15	36900
2001-03-12	2.17	2.17	2.15	2.15	10500
2001-03-13	2.16	2.16	2.00	2.04	29500
2001-03-14	2.05	2.05	1.95	2.00	18000
2001-03-15	2.10	2.18	2.10	2.17	45900
2001-03-16	2.10	2.22	2.10	2.22	14800
2001-03-19	2.05	2.20	2.05	2.15	4400
2001-03-20	2.15	2.25	2.00	2.05	34800
2001-03-21	2.05	2.20	2.05	2.20	4900
2001-03-22	2.20	2.20	2.03	2.15	20800
2001-03-23	2.10	2.19	2.10	2.18	3200
2001-03-26	2.15	2.19	2.10	2.15	18800
2001-03-27	2.10	2.25	2.10	2.15	25400
2001-03-28	2.15	2.20	2.11	2.20	3500
2001-03-29	2.20	2.20	2.15	2.15	8300
2001-03-30	2.15	2.20	2.15	2.20	5800
2001-04-02	2.25	2.28	2.17	2.25	14500
2001-04-03	2.20	2.20	2.00	2.00	38800
2001-04-04	2.10	2.15	2.10	2.14	2700
2001-04-05	2.10	2.15	2.06	2.06	1600
2001-04-06	2.00	2.10	2.00	2.05	6800
2001-04-09	2.00	2.07	2.00	2.07	7700
2001-04-10	2.05	2.05	1.90	2.00	25100
2001-04-11	2.00	2.00	1.80	1.80	38300
2001-04-12	1.85	1.85	1.80	1.85	17500
2001-04-16	1.85	1.90	1.80	1.81	14400
2001-04-17	1.81	1.95	1.80	1.95	7800
2001-04-18	1.95	1.98	1.90	1.95	18500
2001-04-19	1.95	1.95	1.95	1.95	2700
2001-04-20	1.97	1.98	1.91	1.97	5100
2001-04-23	1.98	1.99	1.95	1.99	8900
2001-04-24	2.00	2.50	2.00	2.40	85300
2001-04-25	2.41	2.50	2.20	2.30	45400
2001-04-26	2.39	2.39	2.25	2.25	72200
2001-04-27	2.25	2.30	2.23	2.25	10500
2001-04-30	2.24	2.30	2.23	2.29	23800
2001-05-01	2.35	2.40	2.31	2.40	3600
2001-05-02	2.43	2.50	2.40	2.49	14100
2001-05-03	2.40	2.62	2.40	2.50	26100
2001-05-04	2.40	2.55	2.40	2.53	31600
2001-05-07	2.54	2.63	2.50	2.55	17000
2001-05-08	2.60	2.68	2.50	2.65	30600
2001-05-09	2.65	2.75	2.65	2.75	33600
2001-05-10	2.80	2.83	2.70	2.80	34800
2001-05-11	2.80	2.80	2.70	2.74	11000
2001-05-14	2.70	2.70	2.45	2.45	7200
2001-05-15	2.50	2.65	2.50	2.57	12400
2001-05-16	2.56	2.78	2.55	2.70	47800
2001-05-17	2.79	2.92	2.79	2.84	23900
2001-05-18	2.85	2.85	2.80	2.84	4600
2001-05-21	2.84	2.84	2.70	2.70	18800
2001-05-22	2.80	2.80	2.72	2.75	17100
2001-05-23	2.80	2.90	2.77	2.90	23300
2001-05-24	2.80	2.91	2.80	2.89	10900
2001-05-25	2.85	2.91	2.80	2.90	23200
2001-05-29	2.85	2.91	2.85	2.91	6100
2001-05-30	2.91	2.94	2.82	2.82	19600
2001-05-31	2.85	3.00	2.76	3.00	52900
2001-06-01	3.03	3.13	2.96	3.13	42800
2001-06-04	3.05	3.50	3.05	3.50	60500
2001-06-05	3.52	3.75	3.50	3.75	69800
2001-06-06	3.85	4.00	3.70	4.00	107500
2001-06-07	4.25	4.62	4.15	4.50	185500
2001-06-08	4.75	4.90	3.85	4.20	144100
2001-06-11	4.35	4.50	4.15	4.50	58900
2001-06-12	4.50	4.95	4.50	4.60	58700
2001-06-13	4.55	4.90	4.52	4.88	37500
2001-06-14	4.88	4.99	4.41	4.57	70400
2001-06-15	4.65	4.75	4.50	4.60	22200
2001-06-18	4.60	4.65	4.45	4.55	18700
2001-06-19	4.50	4.60	3.90	4.02	114200
2001-06-20	4.05	4.53	4.05	4.53	60200
2001-06-21	4.50	4.70	4.50	4.70	92000
2001-06-22	4.67	4.70	4.60	4.65	18500
2001-06-25	4.65	4.70	4.60	4.70	40300
2001-06-26	4.60	4.68	4.55	4.60	74800
2001-06-27	4.55	4.63	4.50	4.51	84400
2001-06-28	4.55	4.70	4.55	4.65	76200
2001-06-29	4.68	4.80	4.55	4.75	28300
2001-07-02	4.65	4.89	4.65	4.82	13900
2001-07-03	4.82	4.82	4.75	4.82	7100
2001-07-05	4.85	4.95	4.80	4.90	23600
2001-07-06	4.90	4.97	4.80	4.97	36500
2001-07-09	4.90	4.98	4.90	4.90	27000
2001-07-10	4.86	4.95	4.86	4.89	13200
2001-07-11	4.95	4.98	4.86	4.90	42800
2001-07-12	4.92	4.94	4.80	4.86	29700
2001-07-13	4.90	4.94	4.75	4.75	22000
2001-07-16	4.75	4.90	4.75	4.90	15900
2001-07-17	4.97	5.98	4.97	5.65	161100
2001-07-18	5.70	5.94	5.69	5.80	82700
2001-07-19	5.75	5.81	5.53	5.71	54500
2001-07-20	5.65	5.76	5.65	5.73	40700
2001-07-23	5.74	5.87	5.70	5.82	49100
2001-07-24	5.89	5.90	5.76	5.79	61200
2001-07-25	5.79	5.85	5.15	5.45	102100
2001-07-26	5.44	5.85	5.30	5.47	54800
2001-07-27	5.60	5.60	5.40	5.45	31700
2001-07-30	5.45	5.78	5.45	5.60	59300
2001-07-31	5.60	5.65	5.50	5.58	38500
2001-08-01	5.60	5.60	5.45	5.50	44700
2001-08-02	5.50	5.56	5.45	5.45	28000
2001-08-03	5.40	5.45	5.25	5.29	25800
2001-08-06	5.20	5.20	4.90	5.00	73800
2001-08-07	4.99	5.10	4.88	5.08	21200
2001-08-08	5.00	5.06	5.00	5.05	20400
2001-08-09	5.18	5.24	5.05	5.05	14900
2001-08-10	5.05	5.25	5.01	5.25	3300
2001-08-13	5.20	5.32	5.20	5.30	13300
2001-08-14	5.35	5.56	5.35	5.42	24500
2001-08-15	5.42	5.53	5.40	5.40	55300
2001-08-16	5.41	5.50	5.40	5.40	19700
2001-08-17	5.40	5.44	5.35	5.40	9800
2001-08-20	5.38	5.55	5.35	5.55	13400
2001-08-21	5.60	5.60	5.25	5.25	29400
2001-08-22	5.20	5.48	5.20	5.48	19200
2001-08-23	5.50	5.50	5.40	5.46	33400
2001-08-24	5.40	5.50	5.40	5.47	20000
2001-08-27	5.55	5.74	5.55	5.67	23500
2001-08-28	5.75	5.87	5.75	5.85	65300
2001-08-29	5.85	6.60	5.80	6.51	89200
2001-08-30	6.60	7.18	6.57	6.76	90100
2001-08-31	6.76	7.20	6.75	7.05	47900
2001-09-04	7.00	7.16	6.77	6.77	76500
2001-09-05	6.50	6.55	6.49	6.49	66300
2001-09-06	6.50	6.60	6.46	6.55	20100
2001-09-07	6.45	6.64	6.40	6.60	19200
2001-09-10	6.50	7.15	6.50	7.05	43300
2001-09-17	6.90	6.90	6.60	6.70	55200
2001-09-18	6.70	6.70	6.50	6.50	15000
2001-09-19	6.60	6.60	4.90	5.60	75500
2001-09-20	5.65	5.65	4.88	4.95	64100
2001-09-21	4.90	5.05	4.88	5.05	37100
2001-09-24	5.15	5.29	4.90	4.90	70600
2001-09-25	5.00	5.14	4.80	4.90	33500
2001-09-26	4.85	4.89	4.70	4.75	18100
2001-09-27	4.75	4.85	4.26	4.50	124100
2001-09-28	4.50	5.35	4.50	5.35	78300
2001-10-01	5.60	6.05	5.59	5.90	43500
2001-10-02	6.00	6.15	5.90	6.15	5800
2001-10-03	6.35	6.70	6.35	6.50	20600
2001-10-04	6.50	6.60	6.25	6.25	20100
2001-10-05	6.20	6.50	6.20	6.30	17100
2001-10-08	6.25	6.30	6.15	6.20	18400
2001-10-09	6.20	6.25	6.15	6.17	2900
2001-10-10	6.17	6.40	6.11	6.25	24100
2001-10-11	6.35	6.49	6.26	6.49	12900
2001-10-12	6.41	6.50	6.22	6.25	11800
2001-10-15	6.20	6.35	6.20	6.35	16800
2001-10-16	6.40	6.50	6.40	6.46	12500
2001-10-17	6.46	6.49	6.30	6.39	13800
2001-10-18	6.40	6.50	6.10	6.10	22600
2001-10-19	6.20	6.30	6.20	6.20	14300
2001-10-22	6.20	6.20	5.90	6.00	33900
2001-10-23	5.75	6.15	5.75	6.14	13500
2001-10-24	6.14	6.14	5.96	6.00	22500
2001-10-25	6.00	6.03	5.85	5.90	18200
2001-10-26	5.90	5.91	5.90	5.90	5500
2001-10-29	5.90	5.95	5.70	5.75	20000
2001-10-30	5.70	5.70	4.90	5.15	42900
2001-10-31	5.05	5.20	4.91	5.17	17800
2001-11-01	5.17	5.17	5.07	5.10	9800
2001-11-02	5.10	5.10	4.75	4.76	63000
2001-11-05	4.75	4.75	4.10	4.25	54700
2001-11-06	4.25	4.35	4.21	4.25	26900
2001-11-07	4.20	4.30	4.10	4.30	7800
2001-11-08	4.30	4.38	4.21	4.35	7500
2001-11-09	4.30	4.37	4.30	4.35	3400
2001-11-12	4.40	4.50	4.35	4.44	5400
2001-11-13	4.50	4.60	4.49	4.57	5800
2001-11-14	4.65	5.00	4.65	4.90	28400
2001-11-15	4.84	4.90	4.80	4.81	12200
2001-11-16	4.81	5.10	4.81	5.05	30300
2001-11-19	5.10	5.39	5.10	5.30	12700
2001-11-20	5.30	5.48	5.30	5.40	17600
2001-11-21	5.45	5.60	5.41	5.58	13600
2001-11-23	5.49	5.50	5.48	5.50	8300
2001-11-26	5.45	5.55	5.45	5.45	16200
2001-11-27	5.44	5.54	5.35	5.54	19000
2001-11-28	5.50	5.51	5.50	5.51	4000
2001-11-29	5.50	5.65	5.50	5.65	3900
2001-11-30	5.60	5.80	5.60	5.79	9000
2001-12-03	5.69	5.75	5.65	5.75	11000
2001-12-04	5.74	5.81	5.74	5.81	4600
2001-12-05	5.90	5.90	5.80	5.80	1200
2001-12-06	5.75	5.81	5.52	5.60	25900
2001-12-07	5.50	5.52	5.50	5.50	17100
2001-12-10	5.50	5.51	5.40	5.46	11200
2001-12-11	5.45	5.55	5.44	5.45	24400
2001-12-12	5.45	5.45	5.30	5.30	22800
2001-12-13	5.10	5.12	5.05	5.10	29200
2001-12-14	5.08	5.09	4.70	4.77	30000
2001-12-17	4.70	4.75	4.70	4.74	8500
2001-12-18	4.74	4.80	4.70	4.75	8500
2001-12-19	4.78	4.86	4.75	4.85	17100
2001-12-20	4.85	4.94	4.85	4.90	4000
2001-12-21	4.90	4.95	4.90	4.95	7100
2001-12-24	5.00	5.15	5.00	5.03	5800
2001-12-26	5.05	5.05	4.90	5.00	17100
2001-12-27	5.00	5.00	4.95	5.00	10100
2001-12-28	5.00	5.00	4.90	4.97	22800
2001-12-31	4.90	4.95	4.80	4.85	12200
2002-01-02	4.90	4.95	4.80	4.80	13900
2002-01-03	4.82	4.90	4.82	4.89	2000
2002-01-04	4.90	5.00	4.90	5.00	5000
2002-01-07	4.95	4.95	4.65	4.85	20800
2002-01-08	4.87	4.87	4.70	4.80	9800
2002-01-09	4.77	4.80	4.77	4.77	6000
2002-01-10	4.77	4.78	4.72	4.77	15000
2002-01-11	4.70	4.79	4.70	4.79	3300
2002-01-14	4.79	4.79	4.70	4.70	7900
2002-01-15	4.60	4.60	4.40	4.45	20900
2002-01-16	4.40	4.50	4.30	4.30	12800
2002-01-17	4.38	4.40	4.25	4.25	14500
2002-01-18	4.15	4.15	3.90	3.98	31900
2002-01-22	3.98	4.01	3.88	3.98	10300
2002-01-23	3.95	3.99	3.75	3.95	7200
2002-01-24	3.94	4.09	3.94	4.00	3900
2002-01-25	3.95	3.95	3.75	3.88	11200
2002-01-28	3.85	3.85	3.75	3.80	4700
2002-01-29	3.80	3.84	3.45	3.55	20000
2002-01-30	3.55	3.64	3.55	3.60	6200
2002-01-31	3.55	3.75	3.55	3.65	11800
2002-02-01	3.70	3.70	3.60	3.60	4400
2002-02-04	3.60	3.79	3.60	3.65	3200
2002-02-05	3.70	3.95	3.70	3.92	21100
2002-02-06	3.95	4.10	3.70	4.10	11200
2002-02-07	4.20	4.35	4.10	4.20	22200
2002-02-08	4.25	4.50	4.25	4.40	15600
2002-02-11	4.36	4.65	4.36	4.65	9900
2002-02-12	4.60	4.86	4.59	4.85	36000
2002-02-13	4.85	4.95	4.75	4.75	29300
2002-02-14	4.85	4.89	4.61	4.69	14300
2002-02-15	4.69	5.00	4.65	4.99	33700
2002-02-19	4.95	5.04	4.90	5.00	20000
2002-02-20	4.90	5.10	4.90	5.10	15700
2002-02-21	5.15	5.34	5.15	5.30	23800
2002-02-22	5.30	5.30	5.00	5.20	16800
2002-02-25	5.20	5.20	4.80	4.80	14500
2002-02-26	4.70	4.71	4.45	4.57	19600
2002-02-27	4.50	4.50	4.15	4.29	13000
2002-02-28	4.27	4.33	4.20	4.30	8000
2002-03-01	4.30	4.72	4.30	4.60	24700
2002-03-04	4.55	4.69	4.55	4.55	8400
2002-03-05	4.50	4.60	4.50	4.60	16200
2002-03-06	4.55	4.85	4.55	4.80	25000
2002-03-07	4.80	4.98	4.80	4.90	9600
2002-03-08	4.80	5.00	4.80	4.90	39100
2002-03-11	4.85	4.95	4.80	4.83	22700
2002-03-12	4.80	4.98	4.76	4.96	31700
2002-03-13	4.97	5.00	4.95	5.00	165400
2002-03-14	4.97	5.15	4.95	5.15	24800
2002-03-15	5.20	5.25	5.05	5.11	15500
2002-03-18	5.05	5.09	5.00	5.09	6600
2002-03-19	5.00	5.05	5.00	5.05	17500
2002-03-20	5.05	5.14	5.05	5.14	7600
2002-03-21	5.14	5.40	5.05	5.40	17700
2002-03-22	5.40	5.60	5.30	5.40	24200
2002-03-25	5.40	5.95	5.30	5.75	37300
2002-03-26	5.70	6.00	5.60	5.90	48400
2002-03-27	5.85	6.59	5.85	6.40	102600
2002-03-28	6.50	6.55	6.30	6.38	79700
2002-04-01	6.25	6.35	6.00	6.26	269500
2002-04-02	6.30	6.67	6.10	6.60	188300
2002-04-03	6.50	6.80	6.42	6.70	44500
2002-04-04	6.70	6.80	6.45	6.78	150300
2002-04-05	6.75	6.80	6.70	6.79	169700
2002-04-08	6.75	6.90	6.55	6.89	26100
2002-04-09	6.89	7.15	6.83	7.13	150900
2002-04-10	7.03	7.31	7.00	7.31	142600
2002-04-11	7.30	7.40	7.20	7.21	43200
2002-04-12	7.30	7.40	7.25	7.31	32100
2002-04-15	7.30	7.55	7.30	7.55	99700
2002-04-16	7.65	8.20	7.65	8.09	300300
2002-04-17	8.10	8.20	8.10	8.15	177500
2002-04-18	8.22	8.25	7.70	7.75	159700
2002-04-19	7.75	7.97	7.72	7.80	224300
2002-04-22	7.70	7.79	7.55	7.64	170200
2002-04-23	7.66	8.00	7.65	7.89	52200
2002-04-24	7.90	8.01	7.70	7.70	65200
2002-04-25	7.65	7.70	7.57	7.64	158400
2002-04-26	7.68	8.28	7.65	8.13	126900
2002-04-29	8.15	8.39	8.05	8.22	134200
2002-04-30	8.30	8.52	8.15	8.15	89200
2002-05-01	8.25	8.75	8.25	8.71	140400
2002-05-02	8.80	9.09	8.80	9.08	122700
2002-05-03	9.10	9.13	8.90	9.08	126700
2002-05-06	8.75	9.05	8.70	8.95	221100
2002-05-07	8.95	9.05	8.92	9.02	178600
2002-05-08	9.00	9.15	8.92	8.97	142400
2002-05-09	9.00	9.15	8.80	9.00	48300
2002-05-10	9.00	9.05	8.90	9.01	27700
2002-05-13	8.91	9.04	8.80	9.01	213500
2002-05-14	8.95	9.05	8.80	8.90	137600
2002-05-15	8.80	8.90	8.65	8.76	54900
2002-05-16	8.70	8.70	7.95	8.35	214800
2002-05-17	8.35	8.35	7.87	7.95	70700
2002-05-20	7.85	7.88	7.00	7.33	274800
2002-05-21	7.38	7.42	7.30	7.30	95900
2002-05-22	7.38	7.38	7.10	7.13	27600
2002-05-23	7.20	7.30	6.96	7.05	123700
2002-05-24	7.10	7.16	7.08	7.11	99700
2002-05-28	7.15	7.28	7.01	7.19	56800
2002-05-29	7.19	7.22	7.03	7.08	52900
2002-05-30	7.18	7.18	6.87	7.00	87700
2002-05-31	7.03	7.20	7.02	7.20	109400
2002-06-03	7.28	7.62	7.28	7.49	147000
2002-06-04	7.50	7.70	7.35	7.60	22300
2002-06-05	7.60	7.65	7.30	7.53	15300
2002-06-06	7.54	7.55	7.35	7.47	48100
2002-06-07	7.40	8.20	7.40	7.95	60400
2002-06-10	7.90	7.90	7.86	7.90	83800
2002-06-11	7.89	7.95	7.89	7.89	124500
2002-06-12	7.90	8.10	7.89	8.03	41600
2002-06-13	8.03	8.45	7.91	8.21	63600
2002-06-14	8.21	8.43	8.15	8.30	44400
2002-06-17	8.50	8.70	8.45	8.66	67600
2002-06-18	8.66	9.02	8.65	8.92	139700
2002-06-19	8.92	9.10	8.90	8.90	64300
2002-06-20	8.80	8.98	8.61	8.98	53500
2002-06-21	8.99	9.20	8.89	9.00	74900
2002-06-24	8.90	8.95	8.64	8.95	66500
2002-06-25	8.95	8.99	7.95	8.21	104800
2002-06-26	8.11	8.21	7.95	8.08	97200
2002-06-27	8.15	8.65	8.15	8.64	219500
2002-06-28	8.60	9.25	6.87	9.25	697100
2002-07-01	9.20	9.20	8.60	8.60	156800
2002-07-02	8.60	8.60	8.02	8.45	83000
2002-07-03	8.35	8.75	8.34	8.73	65400
2002-07-05	8.70	8.70	8.60	8.64	10900
2002-07-08	8.70	8.85	8.65	8.66	51500
2002-07-09	8.76	9.01	8.75	8.79	138200
2002-07-10	8.80	8.80	8.40	8.41	91600
2002-07-11	8.34	8.40	8.25	8.26	51500
2002-07-12	8.30	8.45	8.24	8.45	115400
2002-07-15	8.35	8.48	8.00	8.41	112800
2002-07-16	8.35	8.35	7.91	8.04	159000
2002-07-17	8.05	8.10	7.79	7.97	68500
2002-07-18	7.97	7.98	7.27	7.35	74200
2002-07-19	7.35	7.50	7.25	7.45	61800
2002-07-22	7.20	7.20	5.50	6.01	155500
2002-07-23	6.11	6.11	5.90	6.00	140700
2002-07-24	6.00	6.50	5.53	6.50	148100
2002-07-25	6.47	6.62	6.28	6.35	33400
2002-07-26	6.35	6.50	6.01	6.50	45500
2002-07-29	6.44	7.80	6.44	7.80	63600
2002-07-30	7.50	8.41	7.30	8.28	205800
2002-07-31	8.28	8.30	7.78	8.10	47800
2002-08-01	8.05	8.05	7.39	7.65	91400
2002-08-02	7.65	7.77	7.50	7.65	27700
2002-08-05	7.60	7.60	7.00	7.06	37900
2002-08-06	7.00	7.35	7.00	7.35	85900
2002-08-07	7.40	7.95	7.40	7.95	29700
2002-08-08	7.95	8.05	7.88	8.05	53700
2002-08-09	8.00	8.00	7.75	7.92	58300
2002-08-12	7.85	7.95	7.49	7.95	43300
2002-08-13	7.90	7.90	7.60	7.71	18000
2002-08-14	7.63	7.70	7.45	7.70	87700
2002-08-15	7.75	7.88	7.65	7.85	15100
2002-08-16	7.80	7.97	7.70	7.97	8300
2002-08-19	7.92	8.10	7.92	8.10	40500
2002-08-20	8.05	8.10	7.80	7.83	51600
2002-08-21	7.86	8.15	7.86	8.15	19200
2002-08-22	8.05	8.14	8.05	8.14	7000
2002-08-23	8.11	8.11	7.80	7.80	15900
2002-08-26	7.88	8.28	7.85	8.28	46200
2002-08-27	8.24	8.40	8.10	8.10	33900
2002-08-28	8.05	8.20	8.00	8.10	39200
2002-08-29	8.04	8.30	7.97	8.12	144800
2002-08-30	8.10	8.20	8.05	8.05	11500
2002-09-03	8.05	8.05	7.80	7.87	23900
2002-09-04	7.87	8.45	7.87	8.45	41200
2002-09-05	8.35	8.35	8.10	8.20	39200
2002-09-06	8.10	8.50	8.08	8.37	65000
2002-09-09	8.30	8.30	8.05	8.28	28700
2002-09-10	8.20	8.23	8.10	8.20	15200
2002-09-11	8.10	8.31	8.08	8.25	16100
2002-09-12	8.20	8.20	7.87	7.93	14000
2002-09-13	7.90	8.15	7.86	8.10	21700
2002-09-16	8.10	8.24	8.08	8.18	14800
2002-09-17	8.18	8.18	7.91	8.05	21900
2002-09-18	8.00	8.24	8.00	8.15	42500
2002-09-19	8.12	8.14	7.98	7.98	100100
2002-09-20	7.98	8.03	7.94	7.99	61600
2002-09-23	7.95	8.05	7.88	8.00	57000
2002-09-24	7.85	8.86	7.85	8.70	119500
2002-09-25	8.60	8.64	8.35	8.49	24700
2002-09-26	8.50	8.65	8.50	8.63	23100
2002-09-27	8.60	8.60	8.30	8.44	67300
2002-09-30	8.40	8.40	7.88	7.98	59300
2002-10-01	8.00	8.15	7.90	8.15	42800
2002-10-02	7.75	8.00	7.60	7.76	79100
2002-10-03	7.70	8.08	7.55	8.08	41100
2002-10-04	8.15	8.30	8.00	8.00	64900
2002-10-07	7.90	7.90	7.22	7.35	20600
2002-10-08	7.40	7.45	6.71	7.05	36000
2002-10-09	7.10	7.35	6.37	6.37	46000
2002-10-10	6.40	7.50	6.40	7.13	60800
2002-10-11	7.08	7.50	7.00	7.46	19100
2002-10-14	7.40	7.60	7.38	7.58	11100
2002-10-15	7.58	7.95	7.55	7.95	31600
2002-10-16	7.90	8.00	7.60	7.60	85100
2002-10-17	7.60	7.81	7.60	7.75	11800
2002-10-18	7.75	7.86	7.74	7.74	17100
2002-10-21	7.65	7.84	7.65	7.75	14000
2002-10-22	7.65	7.66	7.56	7.60	6300
2002-10-23	7.57	7.80	7.42	7.80	16100
2002-10-24	7.83	7.83	7.65	7.65	32200
2002-10-25	7.55	8.00	7.52	8.00	53900
2002-10-28	7.99	8.00	7.70	7.70	26800
2002-10-29	7.45	7.55	7.20	7.55	34700
2002-10-30	7.50	7.60	7.50	7.55	13300
2002-10-31	7.50	7.58	7.45	7.45	10300
2002-11-01	7.40	7.50	7.37	7.45	14500
2002-11-04	7.40	7.40	7.20	7.21	22700
2002-11-05	7.16	7.36	6.60	6.74	54200
2002-11-06	6.80	7.11	6.74	7.00	32100
2002-11-07	7.10	7.15	6.85	6.89	24100
2002-11-08	6.89	6.89	6.60	6.61	36900
2002-11-11	6.61	6.61	6.33	6.33	10400
2002-11-12	6.38	6.39	6.13	6.25	32100
2002-11-13	6.30	6.35	6.25	6.34	43500
2002-11-14	6.40	6.66	6.40	6.55	40900
2002-11-15	6.60	6.63	6.19	6.19	16000
2002-11-18	6.21	6.23	6.05	6.07	29800
2002-11-19	6.02	6.08	5.85	5.85	54500
2002-11-20	5.85	5.87	5.50	5.60	59000
2002-11-21	5.65	5.88	5.65	5.88	35500
2002-11-22	5.88	5.90	5.72	5.89	42100
2002-11-25	5.85	6.25	5.85	6.25	21700
2002-11-26	6.24	6.42	6.24	6.37	27600
2002-11-27	6.40	6.99	6.40	6.75	70000
2002-11-29	6.80	7.00	6.80	6.95	10500
2002-12-02	7.02	7.02	6.70	6.75	20500
2002-12-03	6.70	6.75	6.55	6.55	12100
2002-12-04	6.57	6.60	6.40	6.54	18700
2002-12-05	6.50	6.60	6.40	6.43	13700
2002-12-06	6.35	6.37	6.20	6.26	16700
2002-12-09	6.26	6.26	6.00	6.00	16700
2002-12-10	6.01	6.13	6.01	6.10	11300
2002-12-11	6.11	6.13	5.90	5.90	21100
2002-12-12	5.95	6.30	5.92	6.29	6900
2002-12-13	6.26	6.26	6.15	6.15	13600
2002-12-16	6.15	6.40	6.15	6.30	40800
2002-12-17	6.29	6.34	6.20	6.25	13700
2002-12-18	6.25	6.25	6.04	6.10	5900
2002-12-19	6.12	6.24	6.10	6.18	22300
2002-12-20	6.20	6.40	6.18	6.40	40000
2002-12-23	6.35	6.40	6.22	6.30	27100
2002-12-24	6.28	6.32	6.28	6.30	4000
2002-12-26	6.35	6.35	6.20	6.30	8300
2002-12-27	6.25	6.28	6.15	6.16	12700
2002-12-30	6.20	6.22	5.78	5.82	19400
2002-12-31	5.85	5.88	5.64	5.64	38900
2003-01-02	5.70	5.70	5.51	5.56	9700
2003-01-03	5.52	5.62	5.52	5.58	34600
2003-01-06	5.65	6.06	5.61	5.97	59500
2003-01-07	5.95	6.04	5.85	5.87	24100
2003-01-08	5.85	6.12	5.80	6.10	17100
2003-01-09	6.12	6.36	6.12	6.34	46700
2003-01-10	6.36	6.45	6.35	6.44	24900
2003-01-13	6.46	6.69	6.40	6.65	32300
2003-01-14	6.67	6.80	6.58	6.75	59800
2003-01-15	6.61	6.61	6.40	6.43	35600
2003-01-16	6.48	6.51	6.28	6.40	18100
2003-01-17	6.38	6.43	6.35	6.38	32900
2003-01-21	6.39	6.51	6.25	6.40	47200
2003-01-22	6.38	6.38	6.25	6.25	14700
2003-01-23	6.22	6.22	6.08	6.14	12700
2003-01-24	6.14	6.14	5.60	5.62	36800
2003-01-27	5.60	5.74	5.60	5.65	31500
2003-01-28	5.69	5.88	5.69	5.86	13900
2003-01-29	5.83	5.85	5.72	5.85	10200
2003-01-30	5.86	5.94	5.78	5.78	16600
2003-01-31	5.82	5.93	5.74	5.77	10200
2003-02-03	5.79	5.95	5.78	5.90	16100
2003-02-04	5.90	5.93	5.81	5.86	27600
2003-02-05	5.90	5.90	5.68	5.70	12000
2003-02-06	5.68	5.84	5.61	5.75	12200
2003-02-07	5.77	5.91	5.73	5.85	17000
2003-02-10	5.87	5.87	5.66	5.75	24200
2003-02-11	5.75	5.75	5.44	5.49	28400
2003-02-12	5.50	5.53	5.05	5.29	63400
2003-02-13	5.30	5.32	5.25	5.28	2300
2003-02-14	5.29	5.42	5.15	5.24	31700
2003-02-18	5.20	5.30	5.17	5.30	22200
2003-02-19	5.29	5.31	5.21	5.22	33700
2003-02-20	5.23	5.23	5.15	5.18	7900
2003-02-21	5.15	5.24	5.07	5.15	17300
2003-02-24	5.15	5.15	5.08	5.12	15200
2003-02-25	5.10	5.14	5.06	5.14	9200
2003-02-26	5.13	5.23	5.11	5.15	17300
2003-02-27	5.17	5.20	5.15	5.16	26900
2003-02-28	5.15	5.16	5.12	5.14	12700
2003-03-03	5.10	5.13	4.90	4.92	71300
2003-03-04	4.92	4.92	4.85	4.91	21800
2003-03-05	4.91	5.00	4.86	5.00	16900
2003-03-06	5.00	5.00	4.95	4.98	14900
2003-03-07	4.95	4.95	4.80	4.83	12300
2003-03-10	4.80	4.80	4.65	4.71	25000
2003-03-11	4.72	4.75	4.67	4.68	25600
2003-03-12	4.65	4.88	4.63	4.88	12400
2003-03-13	4.85	5.05	4.85	5.05	18800
2003-03-14	5.07	5.07	4.97	4.97	30900
2003-03-17	4.97	5.10	4.75	5.00	298300
2003-03-18	4.85	4.85	4.62	4.71	364100
2003-03-19	4.71	4.83	4.71	4.83	25400
2003-03-20	4.78	5.00	4.75	4.96	18100
2003-03-21	4.86	4.97	4.80	4.91	30000
2003-03-24	4.91	5.05	4.91	4.99	18100
2003-03-25	5.00	5.05	4.88	4.98	45300
2003-03-26	5.30	5.54	5.29	5.35	111000
2003-03-27	5.40	5.50	5.06	5.07	66800
2003-03-28	5.10	5.41	5.06	5.35	27300
2003-03-31	5.35	5.50	5.26	5.50	21100
2003-04-01	5.50	5.90	5.50	5.90	51200
2003-04-02	5.90	6.28	5.90	6.21	36100
2003-04-03	6.20	6.28	6.11	6.12	33500
2003-04-04	6.12	6.20	6.12	6.17	21000
2003-04-07	6.20	6.29	5.88	6.00	41700
2003-04-08	6.00	6.00	5.88	5.95	34100
2003-04-09	5.96	6.05	5.95	6.01	36000
2003-04-10	6.10	6.16	6.00	6.00	31300
2003-04-11	6.00	6.03	5.92	5.98	42200
2003-04-14	6.00	6.05	5.94	6.00	37200
2003-04-15	5.97	6.00	5.90	5.94	74600
2003-04-16	5.98	5.98	5.72	5.73	15000
2003-04-17	5.73	5.73	5.65	5.69	29600
2003-04-21	5.50	5.50	5.29	5.39	33200
2003-04-22	5.60	5.64	5.58	5.63	26500
2003-04-23	5.64	5.69	5.59	5.62	12900
2003-04-24	5.60	5.60	5.42	5.45	5600
2003-04-25	5.48	5.48	5.28	5.28	11900
2003-04-28	5.28	5.29	5.15	5.27	19100
2003-04-29	5.27	5.27	5.03	5.03	22700
2003-04-30	5.03	5.10	5.01	5.03	46600
2003-05-01	5.03	5.10	4.94	4.97	33300
2003-05-02	4.90	5.10	4.90	4.99	21600
2003-05-05	5.00	5.00	4.81	4.84	57900
2003-05-06	4.60	4.73	4.50	4.52	58500
2003-05-07	4.60	4.60	4.59	4.59	13200
2003-05-08	4.59	4.62	4.41	4.42	142400
2003-05-09	4.48	4.50	4.43	4.46	43400
2003-05-12	4.47	4.50	4.43	4.45	28400
2003-05-13	4.40	4.46	4.31	4.42	26600
2003-05-14	4.44	4.82	4.44	4.75	57400
2003-05-15	4.75	5.00	4.75	4.91	100000
2003-05-16	4.90	4.95	4.75	4.82	55500
2003-05-19	4.80	4.88	4.15	4.70	24000
2003-05-20	4.70	4.87	4.70	4.85	24500
2003-05-21	4.86	4.86	4.65	4.81	28800
2003-05-22	4.75	4.87	4.75	4.84	16700
2003-05-23	4.84	4.90	4.81	4.89	44400
2003-05-27	4.90	4.95	4.88	4.95	18200
2003-05-28	5.00	5.10	4.98	5.10	34400
2003-05-29	5.20	5.80	5.20	5.75	30600
2003-05-30	5.65	5.80	5.55	5.70	22700
2003-06-02	5.65	5.81	5.56	5.57	19800
2003-06-03	5.60	5.99	5.60	5.98	53600
2003-06-04	5.98	5.99	5.85	5.99	30500
2003-06-05	5.95	5.99	5.90	5.95	5700
2003-06-06	5.90	5.92	5.67	5.69	26200
2003-06-09	5.60	5.60	5.35	5.38	14100
2003-06-10	5.35	5.35	5.20	5.26	30600
2003-06-11	5.21	5.45	5.20	5.44	40800
2003-06-12	5.54	5.65	5.50	5.51	21100
2003-06-13	5.48	5.52	5.20	5.20	38700
2003-06-16	5.23	5.45	5.05	5.07	29100
2003-06-17	5.05	5.08	5.00	5.05	17200
2003-06-18	5.02	5.02	4.90	4.94	13500
2003-06-19	4.94	5.07	4.90	4.90	15900
2003-06-20	4.90	4.95	4.80	4.84	30600
2003-06-23	4.90	4.90	4.75	4.75	24600
2003-06-24	4.74	4.85	4.70	4.82	32300
2003-06-25	4.75	4.78	4.71	4.72	13300
2003-06-26	4.72	4.96	4.72	4.89	51300
2003-06-27	4.85	4.98	4.60	4.69	20600
2003-06-30	4.71	4.77	4.50	4.51	78100
2003-07-01	4.51	4.52	4.35	4.42	56600
2003-07-02	4.42	4.80	4.42	4.76	43700
2003-07-03	4.73	4.80	4.72	4.75	6300
2003-07-07	4.85	5.02	4.85	5.02	42800
2003-07-08	5.05	5.20	5.03	5.20	22800
2003-07-09	5.20	5.34	5.19	5.34	42700
2003-07-10	5.30	5.44	5.23	5.43	24000
2003-07-11	5.45	5.65	5.39	5.60	25100
2003-07-14	5.60	5.62	5.29	5.35	29700
2003-07-15	5.30	5.30	4.95	5.10	16300
2003-07-16	5.10	5.14	4.88	4.95	11400
2003-07-17	4.95	4.96	4.95	4.96	22400
2003-07-18	4.95	4.99	4.50	4.82	73900
2003-07-21	4.85	4.88	4.54	4.65	39900
2003-07-22	4.63	4.63	4.55	4.62	93400
2003-07-23	4.65	4.69	4.55	4.60	44500
2003-07-24	4.70	4.85	4.70	4.80	15300
2003-07-25	4.85	5.05	4.85	4.98	94600
2003-07-28	5.00	5.19	5.00	5.07	18100
2003-07-29	5.10	5.15	4.93	5.03	7600
2003-07-30	5.05	5.08	5.01	5.04	11200
2003-07-31	5.00	5.10	4.95	5.03	33600
2003-08-01	5.00	5.00	4.65	4.80	43200
2003-08-04	4.85	4.85	4.61	4.69	17500
2003-08-05	4.70	4.75	4.62	4.70	15300
2003-08-06	4.75	4.80	4.70	4.75	18500
2003-08-07	4.70	4.80	4.70	4.75	9100
2003-08-08	4.76	4.82	3.99	3.99	388500
2003-08-11	4.02	4.40	4.00	4.10	112700
2003-08-12	4.10	4.11	4.08	4.09	50200
2003-08-13	4.09	4.09	3.97	3.99	71600
2003-08-14	4.05	4.05	3.90	3.90	55400
2003-08-15	3.95	4.00	3.95	3.99	71400
2003-08-18	3.95	3.99	3.85	3.92	22500
2003-08-19	3.95	4.01	3.87	3.87	98600
2003-08-20	3.88	3.94	3.87	3.90	67300
2003-08-21	3.85	4.00	3.85	3.98	111800
2003-08-22	3.98	4.00	3.94	3.95	328900
2003-08-25	4.00	4.04	3.98	4.00	168300
2003-08-26	4.05	4.05	3.96	3.96	87200
2003-08-27	3.95	3.99	3.94	3.95	52800
2003-08-28	3.98	4.05	3.91	3.91	94000
2003-08-29	3.93	4.18	3.93	4.00	46600
2003-09-02	4.05	4.17	4.04	4.17	80400
2003-09-03	4.27	4.35	4.09	4.10	116300
2003-09-04	4.08	4.15	3.98	4.04	227500
2003-09-05	4.00	4.00	3.90	4.00	129500
2003-09-08	4.00	4.02	3.97	4.00	38700
2003-09-09	4.00	4.01	3.98	3.99	62000
2003-09-10	3.98	3.99	3.97	3.98	25100
2003-09-11	4.00	4.05	4.00	4.00	107000
2003-09-12	4.02	4.02	3.92	3.97	36700
2003-09-15	3.95	3.98	3.94	3.95	21500
2003-09-16	4.05	4.07	4.00	4.05	35700
2003-09-17	4.10	4.15	4.09	4.10	57400
2003-09-18	4.11	4.20	4.11	4.17	45700
2003-09-19	4.17	4.39	4.17	4.32	96300
2003-09-22	4.30	4.45	4.29	4.45	19900
2003-09-23	4.50	4.55	4.47	4.51	96300
2003-09-24	4.50	4.62	4.37	4.62	49200
2003-09-25	4.59	5.04	4.59	5.00	125900
2003-09-26	5.00	5.10	4.85	5.02	75400
2003-09-29	5.05	5.05	4.95	5.00	81900
2003-09-30	5.00	5.10	5.00	5.06	82300
2003-10-01	5.06	5.06	5.00	5.05	54500
2003-10-02	4.99	5.05	4.95	4.98	42100
2003-10-03	4.97	5.02	4.65	4.77	234300
2003-10-06	4.77	4.82	4.76	4.82	5400
2003-10-07	4.81	4.81	4.60	4.60	67600
2003-10-08	4.70	4.72	4.65	4.69	13400
2003-10-09	4.66	4.66	4.59	4.63	7600
2003-10-10	4.63	4.67	4.62	4.66	7900
2003-10-13	4.64	4.66	4.62	4.65	13100
2003-10-14	4.70	4.70	4.62	4.62	5300
2003-10-15	4.60	4.68	4.52	4.53	20100
2003-10-16	4.53	4.53	4.35	4.35	87600
2003-10-17	4.37	4.53	4.37	4.53	29700
2003-10-20	4.60	4.62	4.46	4.47	28500
2003-10-21	4.52	4.52	4.45	4.50	61000
2003-10-22	4.50	4.50	4.45	4.49	1300
2003-10-23	4.45	4.45	4.35	4.40	63900
2003-10-24	4.40	4.41	3.71	3.90	1812000
2003-10-27	3.95	4.05	3.85	3.87	116800
2003-10-28	3.85	3.95	3.85	3.93	27600
2003-10-29	3.95	4.05	3.95	3.97	18600
2003-10-30	3.97	3.99	3.85	3.91	21600
2003-10-31	3.88	3.90	3.85	3.86	102300
2003-11-03	3.88	3.94	3.85	3.94	13700
2003-11-04	3.90	3.92	3.85	3.87	58300
2003-11-05	3.88	3.88	3.82	3.85	26700
2003-11-06	3.85	3.86	3.75	3.78	107200
2003-11-07	3.77	3.81	3.65	3.75	112800
2003-11-10	3.75	3.85	3.75	3.80	391000
2003-11-11	3.80	3.81	3.74	3.75	59000
2003-11-12	3.85	3.85	3.68	3.70	153600
2003-11-13	3.68	3.73	3.50	3.55	115900
2003-11-14	3.60	3.67	3.50	3.52	35300
2003-11-17	3.52	3.61	3.51	3.54	64500
2003-11-18	3.55	3.74	3.55	3.70	70600
2003-11-19	3.72	3.73	3.50	3.50	46900
2003-11-20	3.50	3.63	3.50	3.58	28900
2003-11-21	3.58	3.58	3.51	3.51	11300
2003-11-24	3.50	3.70	3.50	3.65	49900
2003-11-25	3.65	3.73	3.65	3.69	35500
2003-11-26	3.70	3.70	3.50	3.60	27300
2003-11-28	3.55	3.55	3.54	3.54	4700
2003-12-01	3.54	3.75	3.54	3.69	22400
2003-12-02	3.75	3.75	3.69	3.70	76700
2003-12-03	3.70	3.80	3.70	3.70	49000
2003-12-04	3.75	3.75	3.58	3.58	38500
2003-12-05	3.59	3.66	3.59	3.64	38900
2003-12-08	3.64	3.80	3.64	3.78	35000
2003-12-09	3.78	3.90	3.65	3.79	24200
2003-12-10	3.86	3.86	3.70	3.75	57900
2003-12-11	3.80	3.80	3.70	3.71	10200
2003-12-12	3.75	4.12	3.75	4.09	102200
2003-12-15	4.07	4.14	4.04	4.05	46100
2003-12-16	4.05	4.10	3.85	4.05	40700
2003-12-17	4.12	4.12	3.99	3.99	13800
2003-12-18	4.00	4.08	4.00	4.06	25000
2003-12-19	4.05	4.08	4.03	4.07	33900
2003-12-22	4.06	4.12	4.06	4.11	15600
2003-12-23	4.13	4.13	4.05	4.09	41800
2003-12-24	4.07	4.07	4.01	4.04	2200
2003-12-26	4.08	4.30	4.05	4.30	77900
2003-12-29	4.30	4.34	4.19	4.26	60100
2003-12-30	4.27	4.27	4.16	4.16	25000
2003-12-31	4.16	4.16	4.05	4.06	63000
2004-01-02	4.13	4.19	4.10	4.14	21100
2004-01-05	4.10	4.15	4.10	4.13	12600
2004-01-06	4.18	4.29	4.13	4.29	199800
2004-01-07	4.29	4.33	4.28	4.28	38600
2004-01-08	4.25	4.34	4.21	4.32	37500
2004-01-09	4.32	4.33	4.25	4.32	47800
2004-01-12	4.32	4.32	4.15	4.19	73100
2004-01-13	4.10	4.22	4.10	4.20	69500
2004-01-14	4.20	4.30	4.20	4.28	19000
2004-01-15	4.30	4.40	4.05	4.15	79700
2004-01-16	4.05	4.27	4.05	4.26	82000
2004-01-20	4.25	4.52	4.20	4.52	79900
2004-01-21	4.52	4.62	4.36	4.61	88500
2004-01-22	4.60	4.66	4.55	4.66	27000
2004-01-23	4.56	4.80	4.56	4.73	85900
2004-01-26	4.73	4.75	4.56	4.70	53800
2004-01-27	4.70	4.95	4.70	4.95	127500
2004-01-28	4.97	4.97	4.81	4.90	77000
2004-01-29	4.85	4.85	4.70	4.73	42100
2004-01-30	4.70	4.77	4.56	4.67	31400
2004-02-02	4.65	4.66	4.51	4.58	20100
2004-02-03	4.68	4.69	4.55	4.60	26200
2004-02-04	4.60	4.60	4.46	4.50	254600
2004-02-05	4.30	4.59	4.25	4.55	67800
2004-02-06	4.60	4.64	4.45	4.50	20600
2004-02-09	4.40	4.48	4.40	4.47	15600
2004-02-10	4.50	4.52	4.40	4.45	40900
2004-02-11	4.45	4.75	4.45	4.75	108600
2004-02-12	4.75	4.76	4.69	4.72	52000
2004-02-13	4.71	4.80	4.60	4.70	27200
2004-02-17	4.70	4.75	4.63	4.63	17600
2004-02-18	4.60	4.60	4.53	4.57	7600
2004-02-19	4.60	4.66	4.45	4.50	45100
2004-02-20	4.49	4.55	4.46	4.50	53000
2004-02-23	4.53	4.53	4.20	4.45	52100
2004-02-24	4.50	4.55	4.40	4.48	49600
2004-02-25	4.52	4.72	4.52	4.65	87100
2004-02-26	4.60	4.85	4.45	4.45	73500
2004-02-27	4.46	4.65	4.46	4.55	155700
2004-03-01	4.55	4.68	4.45	4.54	121200
2004-03-02	4.52	4.58	4.45	4.52	87500
2004-03-03	4.52	4.72	4.52	4.72	93200
2004-03-04	4.75	4.91	4.70	4.89	112600
2004-03-05	4.79	4.80	4.55	4.69	53500
2004-03-08	4.70	4.70	4.60	4.68	33900
2004-03-09	4.60	4.65	4.51	4.64	45700
2004-03-10	4.62	4.62	4.46	4.55	20800
2004-03-11	4.55	4.64	4.52	4.63	68200
2004-03-12	4.64	4.66	4.58	4.65	69200
2004-03-15	4.65	4.65	4.55	4.64	27300
2004-03-16	4.70	4.70	4.55	4.65	18900
2004-03-17	4.65	4.68	4.62	4.64	8200
2004-03-18	4.60	4.62	4.55	4.62	35500
2004-03-19	4.62	4.65	4.60	4.65	9500
2004-03-22	4.65	4.69	4.55	4.66	13800
2004-03-23	4.65	4.70	4.56	4.62	28500
2004-03-24	4.61	4.70	4.58	4.69	6100
2004-03-25	4.69	4.74	4.67	4.72	10000
2004-03-26	4.72	4.72	4.66	4.68	12800
2004-03-29	4.68	4.75	4.63	4.68	14100
2004-03-30	4.65	4.77	4.65	4.71	31900
2004-03-31	4.71	4.95	4.71	4.90	57600
2004-04-01	4.90	4.95	4.82	4.84	34000
2004-04-02	4.90	5.00	4.90	5.00	43300
2004-04-05	5.00	5.00	4.91	4.95	31800
2004-04-06	4.98	5.00	4.90	4.96	45700
2004-04-07	4.96	5.06	4.95	5.00	109600
2004-04-08	4.98	5.05	4.98	5.00	21400
2004-04-12	5.00	5.11	5.00	5.10	67800
2004-04-13	5.12	5.15	5.05	5.10	106700
2004-04-14	5.10	5.10	4.90	5.10	59300
2004-04-15	5.05	5.20	5.00	5.11	71700
2004-04-16	5.10	5.15	5.01	5.12	39700
2004-04-19	5.15	5.25	5.06	5.10	59400
2004-04-20	5.05	5.21	5.00	5.21	60200
2004-04-21	5.24	5.27	5.06	5.24	98400
2004-04-22	5.28	5.40	5.20	5.40	104100
2004-04-23	5.30	5.55	5.25	5.54	80700
2004-04-26	5.58	5.63	5.30	5.36	22600
2004-04-27	5.45	5.53	5.45	5.51	107100
2004-04-28	5.45	5.50	5.40	5.44	10800
2004-04-29	5.40	5.50	5.25	5.50	56400
2004-04-30	5.41	5.50	5.28	5.48	66600
2004-05-03	5.53	5.70	5.47	5.70	174700
2004-05-04	5.70	5.87	5.60	5.84	108000
2004-05-05	5.94	6.00	5.76	5.90	631500
2004-05-06	5.50	5.60	5.33	5.45	226700
2004-05-07	5.53	5.58	5.41	5.49	36600
2004-05-10	5.45	5.45	5.21	5.43	147500
2004-05-11	5.35	5.70	5.35	5.67	30600
2004-05-12	5.60	5.79	5.57	5.70	154500
2004-05-13	5.70	5.85	5.58	5.60	157000
2004-05-14	5.60	5.75	5.42	5.66	100800
2004-05-17	5.65	5.65	5.46	5.50	42400
2004-05-18	5.51	5.79	5.51	5.74	31200
2004-05-19	5.65	5.83	5.65	5.83	52400
2004-05-20	5.83	6.00	5.80	6.00	100300
2004-05-21	6.00	6.20	6.00	6.11	170600
2004-05-24	6.20	6.39	6.19	6.30	168500
2004-05-25	6.15	6.50	6.15	6.48	137500
2004-05-26	6.38	6.61	6.38	6.55	303200
2004-05-27	6.55	6.56	6.42	6.50	403000
2004-05-28	6.46	6.48	6.31	6.46	265900
2004-06-01	6.36	6.36	6.14	6.25	85000
2004-06-02	6.20	6.44	6.20	6.40	126400
2004-06-03	6.39	6.47	6.36	6.38	133800
2004-06-04	6.45	6.46	6.35	6.40	87800
2004-06-07	6.40	6.49	6.34	6.49	84500
2004-06-08	6.50	6.50	6.38	6.42	37500
2004-06-09	6.45	6.52	6.38	6.45	35300
2004-06-10	6.45	6.68	6.45	6.68	112100
2004-06-14	6.70	6.78	6.51	6.53	137200
2004-06-15	6.62	6.78	6.50	6.60	204000
2004-06-16	6.62	6.80	6.60	6.80	211100
2004-06-17	6.80	7.23	6.80	7.14	221200
2004-06-18	7.08	8.67	7.06	8.56	499200
2004-06-21	8.47	8.49	8.02	8.45	319000
2004-06-22	8.35	8.55	8.25	8.50	366700
2004-06-23	8.45	8.51	8.15	8.50	268400
2004-06-24	8.35	8.40	8.22	8.28	358700
2004-06-25	8.20	8.47	7.85	8.23	2278900
2004-06-28	8.19	8.28	7.91	8.21	286800
2004-06-29	8.21	8.49	8.10	8.49	195900
2004-06-30	8.57	8.86	8.50	8.65	271000
2004-07-01	8.70	8.81	8.49	8.51	252100
2004-07-02	8.50	8.65	8.40	8.61	74400
2004-07-06	8.50	8.51	8.22	8.50	129300
2004-07-07	8.50	8.60	8.24	8.27	96600
2004-07-08	8.22	8.23	7.14	7.18	292500
2004-07-09	7.17	7.51	7.16	7.29	106300
2004-07-12	7.30	7.64	7.06	7.57	130300
2004-07-13	7.55	7.65	7.35	7.65	151900
2004-07-14	7.55	7.77	7.31	7.73	175600
2004-07-15	7.73	7.89	7.61	7.78	107800
2004-07-16	7.78	7.78	7.15	7.21	103100
2004-07-19	7.18	7.37	7.12	7.34	70100
2004-07-20	7.54	7.66	7.48	7.52	130800
2004-07-21	7.50	7.53	6.98	6.98	132000
2004-07-22	6.90	6.98	6.48	6.92	142400
2004-07-23	6.90	6.95	6.76	6.88	118900
2004-07-26	6.95	6.95	6.62	6.74	73700
2004-07-27	6.75	6.95	6.69	6.92	47800
2004-07-28	6.87	6.93	6.78	6.91	143400
2004-07-29	6.98	7.09	6.95	7.08	196000
2004-07-30	7.03	7.04	6.85	6.89	80600
2004-08-02	6.85	6.99	6.80	6.99	47700
2004-08-03	6.92	6.93	6.65	6.66	68000
2004-08-04	6.62	6.82	6.48	6.72	67000
2004-08-05	6.73	6.74	6.45	6.51	60300
2004-08-06	6.42	6.45	6.00	6.15	121300
2004-08-09	6.15	6.26	6.12	6.25	85500
2004-08-10	6.25	6.28	6.08	6.24	113200
2004-08-11	6.18	6.19	5.95	6.16	63200
2004-08-12	6.08	6.10	6.00	6.06	64400
2004-08-13	6.10	6.12	5.99	6.05	65100
2004-08-16	6.10	6.38	6.10	6.37	46200
2004-08-17	6.47	6.52	6.31	6.45	89400
2004-08-18	6.40	6.77	6.35	6.77	81200
2004-08-19	6.72	6.75	6.61	6.69	103400
2004-08-20	6.74	6.98	6.71	6.97	72800
2004-08-23	6.98	6.98	6.70	6.75	45500
2004-08-24	6.74	6.97	6.59	6.61	40100
2004-08-25	6.61	7.03	6.58	6.99	72700
2004-08-26	6.95	7.05	6.82	6.82	28800
2004-08-27	6.82	6.90	6.76	6.90	22300
2004-08-30	6.84	6.85	6.40	6.42	42500
2004-08-31	6.33	6.45	6.17	6.45	44100
2004-09-01	6.43	6.45	6.20	6.33	66200
2004-09-02	6.30	7.27	6.30	7.27	53200
2004-09-03	7.20	7.30	6.89	7.01	114100
2004-09-07	7.08	7.51	6.96	7.25	79700
2004-09-08	7.25	7.38	6.80	6.85	80200
2004-09-09	6.87	7.25	6.85	7.16	130100
2004-09-10	7.08	7.08	6.65	6.72	47100
2004-09-13	6.78	6.94	6.74	6.90	47400
2004-09-14	6.85	6.85	6.40	6.50	56900
2004-09-15	6.41	6.85	6.41	6.77	49500
2004-09-16	6.82	7.08	6.82	7.08	61300
2004-09-17	7.08	7.08	6.62	6.63	160100
2004-09-20	6.63	6.64	6.50	6.52	67000
2004-09-21	6.52	6.72	6.52	6.72	57200
2004-09-22	6.66	6.66	6.18	6.30	103300
2004-09-23	6.36	6.36	6.28	6.29	28400
2004-09-24	6.33	6.35	6.27	6.27	40000
2004-09-27	6.17	6.56	6.02	6.50	121200
2004-09-28	6.55	6.55	6.25	6.42	99500
2004-09-29	6.40	6.57	6.40	6.55	56200
2004-09-30	6.50	6.55	6.31	6.48	108100
2004-10-01	6.58	6.87	6.54	6.83	61800
2004-10-04	6.83	7.05	6.83	6.88	75000
2004-10-05	6.88	6.90	6.73	6.74	34900
2004-10-06	6.77	6.77	6.56	6.60	62700
2004-10-07	6.56	6.68	6.30	6.37	78200
2004-10-08	6.30	6.36	6.09	6.15	115600
2004-10-11	6.17	6.35	6.12	6.35	87800
2004-10-12	6.35	6.74	6.22	6.51	102200
2004-10-13	6.59	6.91	6.59	6.66	130900
2004-10-14	6.58	6.66	6.37	6.43	62400
2004-10-15	6.43	6.84	6.40	6.67	64800
2004-10-18	6.63	6.70	6.40	6.67	34200
2004-10-19	6.65	6.70	6.39	6.53	56600
2004-10-20	6.45	6.53	6.32	6.52	29300
2004-10-21	6.46	6.74	6.42	6.74	58900
2004-10-22	6.75	6.83	6.35	6.45	54600
2004-10-25	6.38	6.90	6.31	6.71	58500
2004-10-26	6.75	6.90	6.60	6.90	87300
2004-10-27	6.92	7.18	6.87	7.10	99200
2004-10-28	7.05	7.14	6.88	7.12	66700
2004-10-29	7.02	7.04	6.81	6.86	32800
2004-11-01	6.83	7.12	6.80	7.10	29700
2004-11-02	7.10	7.35	6.76	6.90	102700
2004-11-03	6.95	7.20	6.95	7.03	52600
2004-11-04	6.98	7.55	6.92	7.30	73400
2004-11-05	7.35	7.35	7.05	7.27	60500
2004-11-08	7.20	7.22	7.00	7.07	48900
2004-11-09	7.09	7.19	7.07	7.13	45000
2004-11-10	7.10	7.71	7.02	7.40	67200
2004-11-11	7.36	7.65	7.28	7.50	69200
2004-11-12	7.48	7.75	7.36	7.65	47300
2004-11-15	7.66	7.76	7.41	7.69	70400
2004-11-16	7.59	7.59	7.32	7.42	45200
2004-11-17	7.52	7.80	7.50	7.55	45800
2004-11-18	7.52	7.59	7.30	7.52	27400
2004-11-19	7.50	7.51	7.23	7.25	37200
2004-11-22	7.27	7.89	7.27	7.76	83200
2004-11-23	7.80	7.81	7.35	7.51	106100
2004-11-24	7.55	7.95	7.55	7.93	86100
2004-11-26	7.91	7.98	7.85	7.98	27400
2004-11-29	8.00	8.27	7.91	8.27	133100
2004-11-30	8.24	8.29	8.06	8.16	127400
2004-12-01	8.00	8.20	8.00	8.12	186200
2004-12-02	8.08	8.15	8.05	8.12	1390600
2004-12-03	7.75	7.78	7.56	7.73	168400
2004-12-06	7.70	7.70	7.44	7.53	104000
2004-12-07	7.50	7.51	7.06	7.11	171100
2004-12-08	7.18	7.48	7.17	7.39	116500
2004-12-09	7.29	7.50	7.19	7.48	116500
2004-12-10	7.44	7.60	7.26	7.55	66300
2004-12-13	7.60	7.64	7.44	7.60	66100
2004-12-14	7.57	7.75	7.47	7.60	99200
2004-12-15	7.52	7.63	7.45	7.62	64700
2004-12-16	7.60	7.60	7.29	7.40	82100
2004-12-17	7.43	7.48	7.26	7.48	96300
2004-12-20	7.50	7.65	7.35	7.60	207400
2004-12-21	7.63	7.63	7.53	7.60	272800
2004-12-22	7.60	7.64	7.57	7.60	226400
2004-12-23	7.61	7.63	7.53	7.56	131400
2004-12-27	7.57	7.58	7.43	7.53	33600
2004-12-28	7.53	7.58	7.51	7.58	90200
2004-12-29	7.53	7.55	7.40	7.41	37300
2004-12-30	7.43	7.50	7.35	7.36	28900
2004-12-31	7.40	7.40	7.19	7.20	61000
2005-01-03	7.26	7.42	7.17	7.21	147800
2005-01-04	7.27	7.39	6.98	7.07	166200
2005-01-05	7.04	7.26	6.93	7.03	111300
2005-01-06	7.08	7.24	6.97	6.97	56500
2005-01-07	6.95	6.95	6.35	6.60	200100
2005-01-10	6.53	7.12	6.53	6.83	95100
2005-01-11	6.73	6.87	6.43	6.80	104500
2005-01-12	6.75	6.82	6.53	6.79	123000
2005-01-13	6.82	6.82	6.51	6.63	88800
2005-01-14	6.68	6.75	6.55	6.74	46300
2005-01-18	6.71	7.28	6.65	7.20	133000
2005-01-19	7.22	7.22	6.80	6.84	100600
2005-01-20	6.78	6.94	6.75	6.80	102600
2005-01-21	6.80	6.94	6.74	6.82	71800
2005-01-24	6.88	6.91	6.64	6.76	110400
2005-01-25	6.79	6.95	6.73	6.74	85200
2005-01-26	6.78	6.89	6.73	6.83	47300
2005-01-27	6.80	6.82	6.71	6.80	41300
2005-01-28	6.72	6.72	6.42	6.60	88700
2005-01-31	6.65	6.79	6.65	6.72	62200
2005-02-01	6.70	6.77	6.68	6.76	66000
2005-02-02	6.73	6.77	6.68	6.75	71200
2005-02-03	6.66	6.75	6.52	6.75	61200
2005-02-04	6.70	6.75	6.70	6.75	53100
2005-02-07	6.77	6.91	6.77	6.85	76200
2005-02-08	6.78	6.79	6.53	6.70	41300
2005-02-09	6.74	6.74	6.40	6.60	114200
2005-02-10	6.60	6.60	6.32	6.51	58600
2005-02-11	6.48	6.68	6.38	6.46	96900
2005-02-14	6.43	6.54	6.35	6.39	47100
2005-02-15	6.38	6.61	6.34	6.43	83600
2005-02-16	6.41	6.61	6.38	6.53	57000
2005-02-17	6.50	6.54	6.11	6.15	81300
2005-02-18	6.17	6.25	5.82	6.00	134700
2005-02-22	5.90	5.95	5.70	5.80	110800
2005-02-23	5.85	6.20	5.84	5.98	77200
2005-02-24	5.95	6.12	5.76	6.12	76500
2005-02-25	6.10	6.42	6.05	6.40	69000
2005-02-28	6.40	6.40	5.95	6.07	90800
2005-03-01	6.10	6.34	6.00	6.30	89500
2005-03-02	6.21	6.57	6.21	6.35	62400
2005-03-03	6.15	6.15	5.80	5.93	187900
2005-03-04	6.00	6.10	5.94	6.04	132400
2005-03-07	5.99	5.99	5.62	5.63	78900
2005-03-08	5.64	5.72	5.40	5.41	78400
2005-03-09	5.38	5.38	4.85	5.05	236100
2005-03-10	5.05	5.28	5.02	5.15	429800
2005-03-11	5.14	5.14	4.95	5.08	167600
2005-03-14	5.09	5.13	4.93	4.96	147600
2005-03-15	4.99	5.10	4.75	4.80	212300
2005-03-16	4.76	4.86	4.74	4.86	91800
2005-03-17	4.90	5.01	4.83	4.90	75900
2005-03-18	4.98	5.05	4.61	4.67	288700
2005-03-21	4.68	4.70	4.35	4.41	143800
2005-03-22	4.40	4.68	4.34	4.35	77300
2005-03-23	4.40	4.56	4.26	4.27	96100
2005-03-24	4.32	4.55	4.32	4.46	232400
2005-03-28	4.45	4.50	4.29	4.39	40500
2005-03-29	4.39	4.79	4.36	4.37	130400
2005-03-30	4.35	4.65	4.35	4.56	65800
2005-03-31	4.60	4.60	4.30	4.41	113100
2005-04-01	4.41	4.63	4.22	4.23	122100
2005-04-04	4.23	4.34	4.01	4.16	131900
2005-04-05	4.23	4.45	4.23	4.35	112200
2005-04-06	4.43	4.60	4.27	4.35	301000
2005-04-07	4.30	4.42	4.18	4.33	40100
2005-04-08	4.33	4.38	4.03	4.04	90000
2005-04-11	4.10	4.44	4.00	4.07	105600
2005-04-12	4.01	4.23	3.87	4.17	87600
2005-04-13	4.17	4.20	3.88	4.03	79200
2005-04-14	4.00	4.10	3.75	3.80	81400
2005-04-15	3.82	3.92	3.68	3.88	107900
2005-04-18	3.89	3.93	3.55	3.80	95000
2005-04-19	3.82	4.02	3.73	4.00	88500
2005-04-20	3.98	3.98	3.80	3.82	229400
2005-04-21	3.90	4.04	3.82	3.96	227200
2005-04-22	3.90	3.90	3.44	3.44	260000
2005-04-25	3.48	3.70	3.45	3.56	87200
2005-04-26	3.56	3.57	3.39	3.42	98500
2005-04-27	3.42	3.54	3.22	3.41	95800
2005-04-28	3.41	3.47	3.06	3.06	104700
2005-04-29	3.09	3.28	2.98	3.24	145000
2005-05-02	3.33	3.50	3.25	3.47	112900
2005-05-03	3.49	3.76	3.39	3.56	120500
2005-05-04	4.00	4.00	3.64	3.75	91200
2005-05-05	4.20	4.20	3.78	3.91	284800
2005-05-06	4.01	4.21	3.71	3.76	106500
2005-05-09	3.79	4.15	3.73	4.15	106800
2005-05-10	4.15	4.16	3.70	3.75	85300
2005-05-11	3.85	4.02	3.60	3.95	106100
2005-05-12	4.00	4.10	3.56	3.61	95800
2005-05-13	3.71	4.02	3.47	3.62	179900
2005-05-16	3.66	3.92	3.65	3.73	112700
2005-05-17	3.70	3.74	3.50	3.59	189500
2005-05-18	3.72	4.00	3.72	3.90	186900
2005-05-19	3.90	3.90	3.70	3.79	113700
2005-05-20	3.79	3.92	3.75	3.79	97700
2005-05-23	3.89	3.95	3.76	3.80	131500
2005-05-24	3.78	3.90	3.75	3.79	64700
2005-05-25	3.74	3.74	3.40	3.58	184200
2005-05-26	3.67	3.90	3.57	3.82	75000
2005-05-27	3.83	3.83	3.64	3.75	54300
2005-05-31	3.85	3.88	3.72	3.75	64400
2005-06-01	3.75	3.95	3.65	3.88	80500
2005-06-02	3.85	3.96	3.80	3.90	91500
2005-06-03	3.88	3.90	3.50	3.62	159100
2005-06-06	3.70	3.95	3.61	3.81	113900
2005-06-07	3.84	4.02	3.77	3.78	215600
2005-06-08	3.80	3.97	3.67	3.71	89000
2005-06-09	3.62	3.80	3.50	3.50	191200
2005-06-10	3.55	3.66	3.53	3.62	66500
2005-06-13	3.62	3.75	3.56	3.58	61100
2005-06-14	3.52	3.84	3.48	3.77	136700
2005-06-15	3.77	3.85	3.73	3.79	117500
2005-06-16	3.80	3.85	3.77	3.82	110700
2005-06-17	3.84	3.95	3.81	3.86	245100
2005-06-20	3.80	3.87	3.75	3.76	271100
2005-06-21	3.72	3.95	3.70	3.84	93900
2005-06-22	3.86	3.95	3.71	3.85	78200
2005-06-23	3.82	3.85	3.65	3.65	81600
2005-06-24	3.70	3.70	3.44	3.54	448600
2005-06-27	3.58	3.67	3.50	3.50	53700
2005-06-28	3.48	3.78	3.48	3.76	123900
2005-06-29	3.70	3.85	3.70	3.80	78400
2005-06-30	3.83	3.90	3.64	3.65	71800
2005-07-01	3.75	3.80	3.66	3.79	50800
2005-07-05	3.85	3.85	3.75	3.80	79300
2005-07-06	3.89	3.90	3.60	3.66	95000
2005-07-07	3.60	3.76	3.46	3.68	77000
2005-07-08	3.61	3.90	3.50	3.85	163100
2005-07-11	3.80	3.96	3.80	3.80	180700
2005-07-12	3.75	3.90	3.70	3.77	78800
2005-07-13	3.77	3.86	3.77	3.78	30600
2005-07-14	3.85	3.91	3.76	3.77	55100
2005-07-15	3.74	3.83	3.70	3.70	179800
2005-07-18	3.67	3.70	3.55	3.55	78400
2005-07-19	3.65	3.81	3.61	3.71	64600
2005-07-20	3.75	3.82	3.65	3.82	107900
2005-07-21	3.81	3.87	3.63	3.65	60800
2005-07-22	3.63	3.84	3.63	3.76	123700
2005-07-25	3.74	3.87	3.69	3.75	70000
2005-07-26	3.77	3.90	3.73	3.90	79700
2005-07-27	3.91	3.93	3.76	3.88	133300
2005-07-28	3.83	3.97	3.83	3.89	109800
2005-07-29	3.92	3.95	3.76	3.85	73700
2005-08-01	3.87	3.95	3.82	3.82	97200
2005-08-02	3.85	3.92	3.85	3.87	42400
2005-08-03	3.85	3.85	3.78	3.78	181100
2005-08-04	3.75	3.87	3.61	3.64	145200
2005-08-05	3.70	3.70	3.36	3.46	172300
2005-08-08	3.50	3.55	3.30	3.41	117300
2005-08-09	3.46	3.64	3.41	3.42	36600
2005-08-10	3.41	3.58	3.41	3.50	128700
2005-08-11	3.50	3.79	3.47	3.78	141200
2005-08-12	3.80	3.80	3.59	3.69	145800
2005-08-15	3.66	3.69	3.57	3.69	69800
2005-08-16	3.63	3.65	3.40	3.54	123200
2005-08-17	3.50	3.59	3.45	3.53	81000
2005-08-18	3.48	3.52	3.35	3.44	51800
2005-08-19	3.44	3.51	3.28	3.33	42100
2005-08-22	3.29	3.60	3.29	3.55	136700
2005-08-23	3.55	3.55	3.36	3.49	56100
2005-08-24	3.51	3.60	3.30	3.41	72800
2005-08-25	3.45	3.50	3.34	3.45	29300
2005-08-26	3.40	3.42	3.31	3.32	87700
2005-08-29	3.32	3.40	3.27	3.38	84400
2005-08-30	3.40	3.40	3.25	3.29	52800
2005-08-31	3.30	3.34	3.22	3.29	104000
2005-09-01	3.29	3.29	3.22	3.25	100100
2005-09-02	3.23	3.33	3.17	3.30	49300
2005-09-06	3.32	3.32	3.12	3.28	73800
2005-09-07	3.25	3.44	3.15	3.37	51100
2005-09-08	3.35	3.35	3.15	3.20	76400
2005-09-09	3.25	3.40	3.23	3.40	45900
2005-09-12	3.43	3.43	3.25	3.28	71800
2005-09-13	3.25	3.44	3.11	3.33	61300
2005-09-14	3.37	3.45	3.12	3.12	100600
2005-09-15	3.19	3.25	3.15	3.20	45400
2005-09-16	3.27	3.29	3.22	3.26	286600
2005-09-19	3.20	3.20	3.05	3.09	96600
2005-09-20	3.15	3.28	2.99	3.02	77800
2005-09-21	3.01	3.04	2.85	2.91	96900
2005-09-22	2.92	2.97	2.72	2.90	75400
2005-09-23	2.92	2.98	2.80	2.96	94700
2005-09-26	2.98	3.14	2.81	2.95	126900
2005-09-27	2.94	3.06	2.93	3.02	77800
2005-09-28	3.03	3.09	3.00	3.05	84100
2005-09-29	3.03	3.04	2.90	2.99	89100
2005-09-30	3.00	3.15	2.80	2.80	102200
2005-10-03	2.75	3.00	2.75	2.80	151300
2005-10-04	2.84	2.90	2.56	2.57	146100
2005-10-05	2.63	2.65	2.39	2.45	146300
2005-10-06	2.50	2.60	2.31	2.38	92100
2005-10-07	2.43	2.55	2.33	2.40	43900
2005-10-10	2.40	2.40	2.28	2.36	83300
2005-10-11	2.36	2.39	2.31	2.35	71100
2005-10-12	2.33	2.33	2.15	2.21	182100
2005-10-13	2.16	2.38	2.13	2.27	127200
2005-10-14	2.23	2.45	2.23	2.39	87100
2005-10-17	2.35	2.39	2.09	2.30	131800
2005-10-18	2.35	2.37	2.22	2.34	58700
2005-10-19	2.31	2.40	2.24	2.37	105800
2005-10-20	2.33	2.35	2.14	2.35	107400
2005-10-21	2.35	2.40	2.24	2.30	70600
2005-10-24	2.35	2.55	2.34	2.55	164200
2005-10-25	2.52	2.61	2.34	2.57	154300
2005-10-26	2.59	2.62	2.48	2.52	55600
2005-10-27	2.51	2.53	2.41	2.43	60900
2005-10-28	2.46	2.54	2.40	2.52	49200
2005-10-31	2.55	2.75	2.55	2.65	119200
2005-11-01	2.63	2.63	2.39	2.51	94500
2005-11-02	2.55	2.60	2.52	2.57	124400
2005-11-03	2.60	2.75	2.60	2.63	133800
2005-11-04	2.56	2.71	2.56	2.64	48600
2005-11-07	2.65	2.66	2.55	2.63	47200
2005-11-08	2.56	2.60	2.45	2.48	68000
2005-11-09	2.50	2.78	2.46	2.69	71300
2005-11-10	2.69	2.91	2.50	2.89	161400
2005-11-11	2.82	2.95	2.80	2.91	96800
2005-11-14	3.00	3.04	2.80	2.84	47000
2005-11-15	2.81	2.82	2.67	2.72	50700
2005-11-16	2.67	2.72	2.57	2.61	51900
2005-11-17	2.68	2.73	2.56	2.72	63300
2005-11-18	2.88	2.88	2.73	2.83	68300
2005-11-21	2.80	2.92	2.71	2.89	50100
2005-11-22	2.85	2.94	2.75	2.84	57900
2005-11-23	2.80	2.94	2.77	2.83	54400
2005-11-25	2.85	2.85	2.80	2.82	1400
2005-11-28	2.76	2.77	2.65	2.66	107000
2005-11-29	2.65	2.70	2.54	2.58	72600
2005-11-30	2.55	2.72	2.55	2.72	120600
2005-12-01	2.70	2.79	2.63	2.69	133300
2005-12-02	2.66	2.74	2.61	2.70	28500
2005-12-05	2.67	2.75	2.62	2.68	42300
2005-12-06	2.70	2.78	2.67	2.68	37900
2005-12-07	2.70	2.73	2.63	2.63	46100
2005-12-08	2.70	2.70	2.59	2.64	53000
2005-12-09	2.66	2.76	2.62	2.65	93700
2005-12-12	2.69	2.72	2.57	2.59	73800
2005-12-13	2.51	2.58	2.50	2.51	96800
2005-12-14	2.53	2.63	2.53	2.58	82300
2005-12-15	2.55	2.55	2.46	2.53	54200
2005-12-16	2.53	2.59	2.45	2.54	365000
2005-12-19	2.49	2.51	2.34	2.39	142900
2005-12-20	2.37	2.38	2.26	2.28	136400
2005-12-21	2.30	2.33	2.25	2.25	86000
2005-12-22	2.28	2.40	2.21	2.25	50400
2005-12-23	2.28	2.40	2.27	2.36	123800
2005-12-27	2.32	2.46	2.32	2.38	87800
2005-12-28	2.40	2.43	2.28	2.37	37000
2005-12-29	2.35	2.40	2.27	2.34	159800
2005-12-30	2.28	2.34	2.20	2.28	100600
2006-01-03	2.32	2.36	2.20	2.33	76600
2006-01-04	2.41	2.41	2.30	2.35	36800
2006-01-05	2.34	2.35	2.25	2.27	36900
2006-01-06	2.30	2.43	2.30	2.39	90900
2006-01-09	2.39	2.45	2.35	2.41	71500
2006-01-10	2.40	2.46	2.40	2.46	49400
2006-01-11	2.46	2.50	2.41	2.46	92600
2006-01-12	2.45	2.53	2.45	2.53	78300
2006-01-13	2.50	2.73	2.50	2.70	115300
2006-01-17	2.71	2.74	2.69	2.71	75000
2006-01-18	2.71	2.83	2.71	2.81	97700
2006-01-19	2.85	2.92	2.81	2.92	78300
2006-01-20	2.99	2.99	2.80	2.80	57000
2006-01-23	2.83	2.96	2.78	2.85	31800
2006-01-24	2.85	3.00	2.81	2.86	64100
2006-01-25	2.83	2.97	2.80	2.86	29700
2006-01-26	2.95	2.99	2.90	2.94	59400
2006-01-27	2.97	2.97	2.82	2.87	73700
2006-01-30	2.83	2.83	2.64	2.65	94900
2006-01-31	2.62	2.82	2.52	2.72	71600
2006-02-01	2.67	2.71	2.64	2.69	51600
2006-02-02	2.60	2.68	2.20	2.66	138900
2006-02-03	2.56	2.72	2.42	2.65	81200
2006-02-06	2.63	2.75	2.60	2.73	97200
2006-02-07	2.78	2.83	2.65	2.70	55000
2006-02-08	2.69	2.75	2.67	2.71	28400
2006-02-09	2.75	2.75	2.65	2.65	55700
2006-02-10	2.60	2.72	2.50	2.66	66600
2006-02-13	2.80	2.80	2.56	2.59	68500
2006-02-14	2.62	2.70	2.42	2.63	104000
2006-02-15	2.62	2.74	2.60	2.68	40500
2006-02-16	2.71	2.75	2.70	2.74	62900
2006-02-17	2.79	2.79	2.62	2.67	61500
2006-02-21	2.60	2.63	2.35	2.51	446500
2006-02-22	2.47	2.69	2.47	2.68	96800
2006-02-23	2.68	2.75	2.63	2.65	47000
2006-02-24	2.62	2.70	2.60	2.68	49500
2006-02-27	2.72	2.85	2.72	2.75	82800
2006-02-28	2.72	2.72	2.54	2.60	118600
2006-03-01	2.65	2.78	2.63	2.69	89000
2006-03-02	2.72	2.80	2.55	2.64	56500
2006-03-03	2.64	2.74	2.57	2.61	69100
2006-03-06	2.65	2.65	2.52	2.55	86000
2006-03-07	2.49	2.52	2.42	2.48	80400
2006-03-08	2.45	2.57	2.41	2.47	58400
2006-03-09	2.52	2.52	2.36	2.41	68900
2006-03-10	2.36	2.44	2.30	2.44	78900
2006-03-13	2.44	2.61	2.36	2.44	84700
2006-03-14	2.40	2.44	2.35	2.43	28400
2006-03-15	2.41	2.44	2.37	2.38	50500
2006-03-16	2.43	2.44	2.38	2.40	33400
2006-03-17	2.41	2.41	2.25	2.30	555000
2006-03-20	2.31	2.31	2.20	2.28	90700
2006-03-21	2.30	2.39	2.08	2.08	1838700
2006-03-22	2.05	2.10	2.02	2.05	1006300
2006-03-23	2.05	2.12	2.04	2.09	961300
2006-03-24	2.10	2.12	2.08	2.10	531000
2006-03-27	2.15	2.15	1.94	2.00	4409500
2006-03-28	2.02	2.10	1.99	2.00	1378800
2006-03-29	2.05	2.05	1.95	1.97	3593500
2006-03-30	1.96	2.03	1.95	1.98	1097600
2006-03-31	2.00	2.12	1.97	2.07	3882900
2006-04-03	2.09	2.28	2.09	2.25	2126500
2006-04-04	2.25	2.27	2.15	2.15	1987600
2006-04-05	2.20	2.30	2.19	2.29	1049200
2006-04-06	2.29	2.38	2.25	2.35	932000
2006-04-07	2.38	2.40	2.30	2.40	356200
2006-04-10	2.40	2.40	2.33	2.37	309100
2006-04-11	2.37	2.40	2.29	2.30	1401700
2006-04-12	2.29	2.39	2.29	2.39	490300
2006-04-13	2.38	2.41	2.31	2.41	178600
2006-04-17	2.39	2.44	2.33	2.44	246600
2006-04-18	2.40	2.43	2.38	2.43	194400
2006-04-19	2.43	2.44	2.38	2.44	281000
2006-04-20	2.41	2.43	2.40	2.41	108400
2006-04-21	2.44	2.45	2.41	2.45	347300
2006-04-24	2.45	2.53	2.41	2.41	412100
2006-04-25	2.42	2.55	2.40	2.50	1506500
2006-04-26	2.56	2.57	2.51	2.53	413800
2006-04-27	2.53	2.59	2.51	2.58	885100
2006-04-28	2.59	2.68	2.51	2.66	336200
2006-05-01	2.68	2.69	2.55	2.63	332500
2006-05-02	2.58	2.69	2.54	2.68	295800
2006-05-03	2.68	2.76	2.61	2.69	485300
2006-05-04	3.00	3.60	3.00	3.54	4152700
2006-05-05	3.55	3.99	3.54	3.82	2629500
2006-05-08	3.55	3.70	3.40	3.66	744000
2006-05-09	3.66	3.91	3.61	3.78	417600
2006-05-10	3.78	3.84	3.68	3.71	344400
2006-05-11	3.69	3.75	3.50	3.57	461200
2006-05-12	3.56	3.63	3.50	3.54	700500
2006-05-15	3.45	3.54	3.33	3.39	422800
2006-05-16	3.45	3.60	3.27	3.39	269100
2006-05-17	3.39	3.54	3.26	3.44	569100
2006-05-18	3.39	3.52	3.33	3.34	277000
2006-05-19	3.34	3.42	3.17	3.35	92700
2006-05-22	3.32	3.33	3.16	3.17	166200
2006-05-23	3.23	3.40	3.12	3.12	311900
2006-05-24	3.12	3.35	3.01	3.29	122500
2006-05-25	3.37	3.62	3.32	3.59	130400
2006-05-26	3.60	3.70	3.56	3.63	104100
2006-05-30	3.68	3.79	3.43	3.73	571500
2006-05-31	3.74	3.89	3.68	3.88	886300
2006-06-01	3.93	4.09	3.83	4.00	516000
2006-06-02	4.00	4.03	3.94	3.99	739100
2006-06-05	3.98	4.09	3.85	3.88	427800
2006-06-06	3.89	3.90	3.66	3.84	208200
2006-06-07	3.84	3.89	3.53	3.54	180100
2006-06-08	3.49	3.85	3.40	3.84	351900
2006-06-09	3.84	3.95	3.65	3.69	117100
2006-06-12	3.68	3.68	3.50	3.54	244300
2006-06-13	3.53	3.60	3.47	3.51	182200
2006-06-14	3.51	3.51	3.25	3.34	129400
2006-06-15	3.41	3.78	3.37	3.59	171300
2006-06-16	3.59	3.63	3.40	3.55	1158500
2006-06-19	3.58	3.69	3.41	3.48	559600
2006-06-20	3.49	3.56	3.32	3.44	190100
2006-06-21	3.48	3.56	3.40	3.51	792300
2006-06-22	3.50	3.54	3.35	3.54	143500
2006-06-23	3.50	3.52	3.40	3.40	105800
2006-06-26	3.40	3.61	3.40	3.59	353300
2006-06-27	3.60	3.68	3.50	3.53	417000
2006-06-28	3.52	3.56	3.45	3.54	366700
2006-06-29	3.58	3.80	3.56	3.75	324300
2006-06-30	3.98	3.98	3.76	3.79	1228500
2006-07-03	3.79	3.89	3.79	3.89	137100
2006-07-05	3.79	3.79	3.62	3.75	176600
2006-07-06	3.78	3.85	3.75	3.76	202200
2006-07-07	3.74	3.79	3.65	3.74	148900
2006-07-10	3.64	3.99	3.62	3.82	504000
2006-07-11	3.80	3.85	3.64	3.85	173200
2006-07-12	3.83	3.86	3.73	3.75	248000
2006-07-13	3.67	3.69	3.58	3.63	348800
2006-07-14	3.45	3.55	3.36	3.49	385900
2006-07-17	3.45	3.55	3.44	3.55	144900
2006-07-18	3.55	3.63	3.49	3.61	112200
2006-07-19	3.61	3.90	3.61	3.83	195300
2006-07-20	3.88	3.88	3.57	3.58	122400
2006-07-21	3.58	3.63	3.44	3.52	232800
2006-07-24	3.54	3.75	3.50	3.75	104000
2006-07-25	3.74	3.83	3.63	3.70	141900
2006-07-26	3.63	3.79	3.56	3.62	187400
2006-07-27	3.64	3.70	3.57	3.59	150600
2006-07-28	3.65	3.82	3.50	3.71	694200
2006-07-31	3.62	3.85	3.56	3.82	191200
2006-08-01	3.78	4.05	3.65	3.99	1296100
2006-08-02	3.67	3.85	3.60	3.69	452300
2006-08-03	3.67	3.74	3.52	3.65	229800
2006-08-04	3.70	3.81	3.63	3.75	327100
2006-08-07	3.71	3.71	3.55	3.66	138800
2006-08-08	3.66	3.67	3.43	3.48	403100
2006-08-09	3.50	3.53	3.40	3.41	165000
2006-08-10	3.37	3.49	3.20	3.42	278800
2006-08-11	3.40	3.47	3.33	3.44	85400
2006-08-14	3.47	3.63	3.43	3.47	100300
2006-08-15	3.57	3.60	3.50	3.60	81700
2006-08-16	3.63	3.67	3.48	3.61	52900
2006-08-17	3.59	3.77	3.55	3.77	272600
2006-08-18	3.78	3.79	3.57	3.78	170100
2006-08-21	3.75	3.75	3.51	3.66	115300
2006-08-22	3.64	3.67	3.57	3.67	52500
2006-08-23	3.68	3.70	3.40	3.50	93400
2006-08-24	3.50	3.56	3.43	3.55	89000
2006-08-25	3.53	3.69	3.52	3.66	58100
2006-08-28	3.66	3.68	3.60	3.67	66600
2006-08-29	3.71	3.85	3.62	3.85	155500
2006-08-30	3.85	3.95	3.78	3.88	547600
2006-08-31	3.91	4.09	3.82	3.88	365000
2006-09-01	3.88	3.95	3.88	3.95	130000
2006-09-05	3.95	4.08	3.87	4.02	313800
2006-09-06	4.00	4.00	3.77	3.91	145700
2006-09-07	3.90	4.06	3.86	3.96	313400
2006-09-08	3.97	4.00	3.83	3.86	78400
2006-09-11	3.84	3.99	3.84	3.84	169700
2006-09-12	3.87	3.98	3.87	3.90	145400
2006-09-13	3.91	3.99	3.90	3.90	124200
2006-09-14	3.89	3.90	3.82	3.86	123000
2006-09-15	3.88	3.94	3.79	3.80	511100
2006-09-18	3.75	3.85	3.55	3.85	181500
2006-09-19	3.84	3.85	3.74	3.85	103600
2006-09-20	3.85	3.95	3.85	3.85	210300
2006-09-21	3.89	3.94	3.74	3.80	133600
2006-09-22	3.77	3.77	3.62	3.68	206800
2006-09-25	3.69	3.87	3.63	3.83	147200
2006-09-26	3.85	3.91	3.81	3.86	257300
2006-09-27	3.83	3.85	3.78	3.82	92900
2006-09-28	3.84	3.89	3.68	3.71	187700
2006-09-29	3.70	3.86	3.65	3.66	131500
2006-10-02	3.64	3.64	3.50	3.57	173500
2006-10-03	3.57	3.82	3.45	3.79	151800
2006-10-04	3.76	3.90	3.72	3.80	129600
2006-10-05	3.79	3.91	3.72	3.84	197600
2006-10-06	3.82	3.89	3.74	3.83	43800
2006-10-09	3.79	3.82	3.74	3.75	77700
2006-10-10	3.76	3.83	3.70	3.83	70700
2006-10-11	3.83	3.89	3.75	3.82	83100
2006-10-12	3.87	3.92	3.72	3.90	184700
2006-10-13	3.91	3.93	3.84	3.90	91200
2006-10-16	3.90	3.98	3.89	3.92	160500
2006-10-17	3.88	3.99	3.85	3.97	110000
2006-10-18	4.00	4.00	3.93	3.97	121800
2006-10-19	3.96	4.00	3.88	3.90	307500
2006-10-20	3.93	3.93	3.80	3.80	107000
2006-10-23	3.77	3.90	3.75	3.85	93900
2006-10-24	3.83	3.86	3.50	3.77	3674300
2006-10-25	3.77	3.85	3.71	3.80	275500
2006-10-26	3.83	4.00	3.73	4.00	115400
2006-10-27	3.98	4.00	3.89	3.89	65500
2006-10-30	3.86	3.99	3.77	3.95	70900
2006-10-31	3.98	3.98	3.83	3.90	77200
2006-11-01	3.90	3.98	3.80	3.86	215400
2006-11-02	3.82	4.20	3.80	3.89	1306000
2006-11-03	3.93	4.04	3.85	3.88	314500
2006-11-06	3.90	3.95	3.80	3.84	209200
2006-11-07	3.83	3.92	3.71	3.80	726200
2006-11-08	3.77	3.99	3.75	3.91	470100
2006-11-09	3.93	3.98	3.80	3.94	219700
2006-11-10	3.93	4.00	3.93	4.00	140300
2006-11-13	3.99	4.10	3.97	4.05	347100
2006-11-14	4.06	4.12	3.99	4.10	214500
2006-11-15	4.11	4.15	4.05	4.10	452000
2006-11-16	4.12	4.14	4.10	4.12	124600
2006-11-17	4.12	4.14	4.07	4.12	194800
2006-11-20	4.12	4.25	4.05	4.20	281400
2006-11-21	4.20	4.20	4.15	4.17	175300
2006-11-22	4.17	4.20	4.14	4.16	125100
2006-11-24	4.12	4.42	4.11	4.35	127600
2006-11-27	4.27	4.33	4.05	4.12	353600
2006-11-28	4.12	4.20	4.07	4.11	289000
2006-11-29	4.15	4.25	4.13	4.20	165900
2006-11-30	4.22	4.30	4.17	4.24	315000
2006-12-01	4.25	4.28	4.07	4.26	190400
2006-12-04	4.29	4.35	4.27	4.29	350000
2006-12-05	4.32	4.35	4.30	4.35	123600
2006-12-06	4.35	4.46	4.33	4.36	145700
2006-12-07	4.38	4.39	4.28	4.28	127900
2006-12-08	4.28	4.45	4.19	4.41	217300
2006-12-11	4.42	4.42	4.33	4.40	101800
2006-12-12	4.41	4.49	4.28	4.39	100700
2006-12-13	4.46	4.49	4.42	4.48	156400
2006-12-14	4.49	4.57	4.42	4.51	260000
2006-12-15	4.51	4.54	4.32	4.33	380900
2006-12-18	4.35	4.35	4.11	4.17	389400
2006-12-19	4.13	4.22	4.13	4.19	90400
2006-12-20	4.20	4.25	4.10	4.15	276600
2006-12-21	4.17	4.19	4.08	4.12	120200
2006-12-22	4.11	4.13	4.06	4.12	68300
2006-12-26	4.11	4.15	4.09	4.12	110200
2006-12-27	4.18	4.28	4.18	4.25	250200
2006-12-28	4.24	4.37	4.23	4.33	94400
2006-12-29	4.32	4.37	4.28	4.33	155700
2007-01-03	4.37	4.53	4.36	4.43	326000
2007-01-04	4.44	4.49	4.34	4.45	173300
2007-01-05	4.42	4.42	4.20	4.27	236200
2007-01-08	4.26	4.30	4.20	4.26	159300
2007-01-09	4.27	4.27	4.11	4.22	267100
2007-01-10	4.19	4.29	4.14	4.25	732700
2007-01-11	4.26	4.37	4.26	4.30	298200
2007-01-12	4.29	4.44	4.26	4.44	889800
2007-01-16	4.50	4.58	4.45	4.52	183600
2007-01-17	4.51	4.52	4.43	4.44	194800
2007-01-18	4.43	4.44	4.32	4.36	133100
2007-01-19	4.35	4.38	4.26	4.33	241100
2007-01-22	4.32	4.40	4.31	4.40	179000
2007-01-23	4.39	4.53	4.37	4.43	1378700
2007-01-24	4.43	4.52	4.40	4.51	256000
2007-01-25	4.50	4.58	4.43	4.47	251200
2007-01-26	4.47	4.56	4.43	4.55	150400
2007-01-29	4.53	4.54	4.46	4.50	79400
2007-01-30	4.52	4.73	4.52	4.73	357500
2007-01-31	4.71	4.83	4.64	4.83	318500
2007-02-01	4.83	5.05	4.83	4.99	502400
2007-02-02	5.06	5.14	4.98	5.14	350800
2007-02-05	5.14	5.14	5.04	5.08	376900
2007-02-06	5.10	5.10	4.90	4.95	223200
2007-02-07	4.94	5.05	4.90	5.01	164100
2007-02-08	5.02	5.06	4.95	5.03	146800
2007-02-09	5.02	5.08	4.92	5.03	246400
2007-02-12	5.05	5.14	5.05	5.12	311888
2007-02-13	5.18	5.24	5.13	5.20	260200
2007-02-14	5.30	5.46	5.30	5.42	364951
2007-02-15	5.40	5.42	5.20	5.42	226900
2007-02-16	5.42	5.42	5.30	5.35	192600
2007-02-20	5.35	5.65	5.29	5.62	239400
2007-02-21	5.52	5.52	5.45	5.51	256400
2007-02-22	5.96	6.04	5.03	5.44	241200
2007-02-23	5.44	5.44	5.13	5.13	513600
2007-02-26	5.12	5.22	5.09	5.20	241825
2007-02-27	5.13	5.14	4.54	4.88	575600
2007-02-28	4.86	5.01	4.75	4.80	303200
2007-03-01	4.70	4.93	4.50	4.84	250688
2007-03-02	4.80	4.90	4.61	4.63	312300
2007-03-05	4.58	4.60	4.40	4.41	479400
2007-03-06	4.51	4.80	4.45	4.80	162400
2007-03-07	4.80	4.90	4.62	4.65	219400
2007-03-08	4.70	4.90	4.55	4.56	149500
2007-03-09	4.62	4.72	4.58	4.69	100900
2007-03-12	4.59	4.83	4.59	4.73	105100
2007-03-13	4.69	4.71	4.48	4.53	191300
2007-03-14	4.52	4.71	4.46	4.60	115000
2007-03-15	4.60	4.80	4.60	4.73	77100
2007-03-16	4.74	4.74	4.42	4.44	674700
2007-03-19	4.50	4.81	4.50	4.70	177400
2007-03-20	4.71	4.80	4.64	4.80	59700
2007-03-21	4.79	4.80	4.69	4.80	281900
2007-03-22	4.80	5.04	4.80	5.00	98200
2007-03-23	5.00	5.05	4.90	4.98	112900
2007-03-26	4.98	5.05	4.92	5.02	60200
2007-03-27	5.00	5.00	4.86	4.93	46500
2007-03-28	4.90	4.98	4.83	4.84	534200
2007-03-29	4.90	4.94	4.65	4.71	120800
2007-03-30	4.72	4.97	4.66	4.74	243500
2007-04-02	4.76	4.95	4.76	4.86	245300
2007-04-03	4.89	5.05	4.89	4.97	552400
2007-04-04	4.96	5.11	4.90	5.11	728700
2007-04-05	5.11	5.12	5.02	5.09	126400
2007-04-09	5.09	5.11	4.95	4.98	576800
2007-04-10	4.99	5.09	4.96	5.01	102004
2007-04-11	5.02	5.02	4.79	4.90	172400
2007-04-12	4.88	5.04	4.85	5.04	201200
2007-04-13	5.05	5.09	4.96	5.09	93700
2007-04-16	5.13	5.37	5.13	5.35	418000
2007-04-17	5.31	5.40	5.20	5.26	207600
2007-04-18	5.25	5.33	4.96	4.98	346400
2007-04-19	4.98	5.15	4.86	5.07	127600
2007-04-20	5.28	5.34	5.14	5.28	218900
2007-04-23	5.26	5.35	5.15	5.16	117600
2007-04-24	5.17	5.17	5.06	5.15	108325
2007-04-25	5.20	5.34	5.18	5.29	132900
2007-04-26	5.27	5.33	5.10	5.28	140800
2007-04-27	5.28	5.28	5.06	5.10	175900
2007-04-30	5.13	5.17	4.80	5.13	552900
2007-05-01	5.16	5.21	5.02	5.21	165300
2007-05-02	5.17	5.30	5.13	5.27	271500
2007-05-03	5.33	5.33	5.11	5.14	475000
2007-05-04	5.16	5.17	4.98	5.11	251300
2007-05-07	5.10	5.13	4.97	5.00	210800
2007-05-08	4.96	5.07	4.80	5.07	164100
2007-05-09	5.05	5.13	4.97	5.12	113800
2007-05-10	5.08	5.08	4.90	4.98	299800
2007-05-11	5.02	5.05	4.91	5.03	183500
2007-05-14	5.02	5.05	4.85	4.95	158200
2007-05-15	4.94	5.05	4.76	4.83	265500
2007-05-16	4.85	5.07	4.83	5.07	209800
2007-05-17	5.05	5.10	4.95	4.99	212700
2007-05-18	4.99	5.04	4.87	5.03	123500
2007-05-21	5.03	5.15	4.95	5.02	99000
2007-05-22	5.01	5.20	4.97	5.09	219800
2007-05-23	5.11	5.22	5.03	5.04	100600
2007-05-24	5.04	5.10	4.83	4.97	172000
2007-05-25	5.01	5.05	4.92	4.95	97900
2007-05-29	4.96	5.05	4.95	5.04	127600
2007-05-30	5.00	5.03	4.93	4.93	451100
2007-05-31	4.97	5.00	4.84	4.94	245500
2007-06-01	4.97	5.10	4.90	4.96	59600
2007-06-04	4.93	5.01	4.80	4.97	131600
2007-06-05	4.97	4.97	4.87	4.89	181148
2007-06-06	4.85	4.97	4.80	4.88	120900
2007-06-07	4.85	4.85	4.74	4.75	138600
2007-06-08	4.76	4.82	4.70	4.78	179400
2007-06-11	4.76	4.81	4.63	4.75	190400
2007-06-12	4.70	4.72	4.52	4.71	374100
2007-06-13	4.72	4.80	4.65	4.72	766700
2007-06-14	4.73	4.80	4.70	4.77	83500
2007-06-15	4.93	5.00	4.91	5.00	359100
2007-06-18	5.00	5.15	4.76	4.95	292000
2007-06-19	4.94	5.05	4.87	5.04	71000
2007-06-20	5.07	5.07	4.89	4.91	252200
2007-06-21	4.88	4.93	4.75	4.85	181900
2007-06-22	4.85	4.97	4.75	4.94	768700
2007-06-25	4.94	5.11	4.84	5.00	650500
2007-06-26	5.05	5.11	4.94	5.00	327600
2007-06-27	4.95	5.02	4.83	5.02	156800
2007-06-28	5.04	5.04	4.89	4.99	126600
2007-06-29	5.02	5.09	4.83	4.84	213300
2007-07-02	4.91	5.00	4.83	4.99	105600
2007-07-03	4.99	4.99	4.87	4.97	49500
2007-07-05	4.96	4.97	4.85	4.91	104300
2007-07-06	4.90	4.92	4.85	4.91	73900
2007-07-09	4.91	4.93	4.83	4.89	118500
2007-07-10	5.39	5.78	5.36	5.76	1040800
2007-07-11	5.75	5.85	5.61	5.75	402600
2007-07-12	5.81	6.05	5.80	6.05	555000
2007-07-13	6.00	6.10	5.96	6.03	152800
2007-07-16	6.00	6.05	5.86	6.02	275700
2007-07-17	6.02	6.05	5.94	5.94	522000
2007-07-18	5.88	5.99	5.71	5.88	285400
2007-07-19	5.90	5.94	5.80	5.88	129500
2007-07-20	5.87	5.95	5.50	5.66	323300
2007-07-23	5.67	5.72	5.50	5.60	127100
2007-07-24	5.41	5.51	5.41	5.51	327500
2007-07-25	5.56	5.57	5.29	5.34	308400
2007-07-26	5.21	5.33	4.63	4.78	771200
2007-07-27	4.75	4.86	4.51	4.52	382700
2007-07-30	4.50	4.66	4.34	4.50	418300
2007-07-31	4.55	4.66	4.39	4.44	345000
2007-08-01	4.41	4.55	4.33	4.46	285700
2007-08-02	4.47	4.58	4.27	4.57	255300
2007-08-03	4.56	4.56	4.22	4.26	368400
2007-08-06	4.21	4.56	4.07	4.52	369700
2007-08-07	4.56	4.56	4.17	4.28	357300
2007-08-08	4.36	4.85	4.21	4.78	549500
2007-08-09	4.66	5.26	4.40	5.15	732300
2007-08-10	4.99	5.35	4.79	5.05	533100
2007-08-13	5.12	5.20	4.67	4.75	408300
2007-08-14	4.75	4.89	4.52	4.60	306900
2007-08-15	4.60	4.75	4.30	4.32	468200
2007-08-16	4.26	4.92	4.26	4.45	564300
2007-08-17	4.78	4.85	4.57	4.67	445600
2007-08-20	4.70	5.00	4.61	4.86	172700
2007-08-21	4.86	4.97	4.74	4.82	148400
2007-08-22	4.81	5.07	4.68	5.01	242500
2007-08-23	5.03	5.03	4.79	4.93	144200
2007-08-24	4.92	5.07	4.88	5.01	130400
2007-08-27	4.98	5.04	4.81	4.95	75700
2007-08-28	4.85	4.91	4.55	4.61	200100
2007-08-29	4.63	4.94	4.60	4.92	170500
2007-08-30	4.86	4.90	4.69	4.72	119100
2007-08-31	4.80	4.84	4.70	4.76	159200
2007-09-04	4.73	4.80	4.65	4.74	214000
2007-09-05	4.64	4.68	4.53	4.54	189800
2007-09-06	4.55	4.66	4.51	4.59	116700
2007-09-07	4.50	4.53	4.38	4.42	180300
2007-09-10	4.44	4.48	4.22	4.30	181600
2007-09-11	4.31	4.76	4.31	4.74	235200
2007-09-12	4.73	4.79	4.46	4.49	169100
2007-09-13	4.50	4.57	4.25	4.42	136500
2007-09-14	4.32	4.55	4.20	4.48	333400
2007-09-17	4.48	4.54	4.28	4.43	137100
2007-09-18	4.45	4.82	4.30	4.79	235600
2007-09-19	4.90	5.03	4.83	5.00	306800
2007-09-20	4.98	4.98	4.59	4.61	159600
2007-09-21	4.54	4.72	4.49	4.66	756300
2007-09-24	4.65	4.72	4.38	4.44	210200
2007-09-25	4.40	4.54	4.25	4.35	94100
2007-09-26	4.39	4.59	4.37	4.58	103100
2007-09-27	4.61	4.65	4.51	4.59	171500
2007-09-28	4.58	4.65	4.34	4.52	279100
2007-10-01	4.50	4.82	4.50	4.82	174000
2007-10-02	4.82	4.82	4.55	4.72	167300
2007-10-03	4.67	4.75	4.53	4.53	224900
2007-10-04	4.57	4.64	4.46	4.64	122700
2007-10-05	4.60	4.74	4.55	4.67	238400
2007-10-08	4.65	4.69	4.58	4.60	221600
2007-10-09	4.60	4.69	4.60	4.63	268100
2007-10-10	4.61	4.62	4.42	4.48	191100
2007-10-11	4.50	4.57	4.26	4.31	218800
2007-10-12	4.31	4.44	4.30	4.44	136200
2007-10-15	4.43	4.43	4.30	4.37	201400
2007-10-16	4.38	4.47	4.33	4.36	122400
2007-10-17	4.42	4.73	4.39	4.72	407800
2007-10-18	4.69	4.74	4.48	4.74	200300
2007-10-19	4.73	4.73	4.30	4.31	281000
2007-10-22	4.25	4.65	4.25	4.51	173200
2007-10-23	4.56	4.71	4.47	4.70	159600
2007-10-24	4.65	4.68	4.54	4.68	148700
2007-10-25	4.69	4.77	4.50	4.59	165400
2007-10-26	4.66	4.89	4.60	4.89	111500
2007-10-29	4.91	4.91	4.73	4.81	88800
2007-10-30	4.80	4.81	4.64	4.81	115600
2007-10-31	4.78	4.97	4.62	4.92	240900
2007-11-01	4.60	4.70	4.40	4.40	299800
2007-11-02	4.46	4.63	4.42	4.60	141400
2007-11-05	4.59	4.59	4.38	4.46	153806
2007-11-06	4.39	4.54	4.35	4.47	163500
2007-11-07	4.42	4.51	4.31	4.47	231400
2007-11-08	4.55	4.59	4.32	4.44	103400
2007-11-09	4.65	4.65	4.26	4.37	181800
2007-11-12	4.37	4.65	4.28	4.35	160800
2007-11-13	4.40	4.72	4.37	4.72	174300
2007-11-14	4.72	4.72	4.48	4.64	120700
2007-11-15	4.63	4.63	4.33	4.36	131700
2007-11-16	4.37	4.39	4.13	4.21	316500
2007-11-19	4.14	4.18	4.01	4.09	243245
2007-11-20	4.12	4.24	3.93	4.07	185500
2007-11-21	4.07	4.07	3.81	3.87	380500
2007-11-23	3.92	4.30	3.89	4.24	70200
2007-11-26	4.25	4.30	3.86	3.95	379900
2007-11-27	3.95	4.14	3.93	3.98	209400
2007-11-28	4.05	4.29	3.98	4.23	276200
2007-11-29	4.21	4.28	3.96	4.08	174880
2007-11-30	4.10	4.15	3.99	4.10	248100
2007-12-03	4.15	4.16	4.03	4.04	209900
2007-12-04	3.98	4.01	3.78	3.90	264600
2007-12-05	3.95	4.08	3.89	4.07	152500
2007-12-06	4.07	4.29	4.03	4.25	127714
2007-12-07	4.27	4.41	4.26	4.34	129700
2007-12-10	4.33	4.44	4.26	4.33	89900
2007-12-11	4.38	4.44	4.09	4.11	190600
2007-12-12	4.22	4.44	4.22	4.44	321415
2007-12-13	4.35	4.43	4.19	4.20	155800
2007-12-14	4.11	4.22	3.96	3.97	213400
2007-12-17	3.91	4.03	3.74	3.74	159000
2007-12-18	3.80	4.04	3.71	4.03	174900
2007-12-19	4.03	4.03	3.79	3.93	271700
2007-12-20	3.97	4.03	3.81	4.02	378300
2007-12-21	4.08	4.11	3.97	4.06	917247
2007-12-24	4.05	4.16	3.97	4.02	387200
2007-12-26	3.95	4.04	3.95	4.00	418800
2007-12-27	3.92	4.00	3.81	3.89	152200
2007-12-28	3.98	3.98	3.68	3.75	264777
2007-12-31	3.68	3.94	3.66	3.69	639445
2008-01-02	3.77	3.81	3.44	3.51	365523
2008-01-03	3.51	3.61	3.41	3.61	365600
2008-01-04	3.47	3.60	3.30	3.47	332918
2008-01-07	3.48	3.55	3.41	3.46	337395
2008-01-08	3.47	3.49	3.24	3.25	227200
2008-01-09	3.19	3.55	3.09	3.53	461300
2008-01-10	3.48	3.68	3.34	3.61	128900
2008-01-11	3.59	3.59	3.41	3.51	152700
2008-01-14	3.54	3.62	3.43	3.57	161217
2008-01-15	3.52	3.60	3.45	3.49	128400
2008-01-16	3.54	3.70	3.47	3.53	142816
2008-01-17	3.53	3.56	3.25	3.32	176000
2008-01-18	3.26	3.50	3.03	3.03	486800
2008-01-22	2.90	3.37	2.90	3.13	303900
2008-01-23	3.06	3.25	2.75	3.09	495100
2008-01-24	3.09	3.25	2.90	3.03	421650
2008-01-25	3.15	3.16	2.91	2.95	291000
2008-01-28	2.94	3.01	2.82	3.00	185571
2008-01-29	3.02	3.03	2.85	2.93	257500
2008-01-30	2.93	3.05	2.87	2.92	263700
2008-01-31	2.89	3.02	2.85	2.98	188200
2008-02-01	2.99	3.15	2.94	3.08	228850
2008-02-04	3.07	3.09	2.94	2.96	83400
2008-02-05	2.94	2.98	2.83	2.83	206270
2008-02-06	2.86	2.90	2.80	2.81	155800
2008-02-07	2.80	2.94	2.75	2.80	210000
2008-02-08	2.80	2.84	2.72	2.73	184312
2008-02-11	2.68	2.84	2.65	2.81	298600
2008-02-12	2.83	3.16	2.78	3.00	516068
2008-02-13	3.07	3.17	3.00	3.08	253200
2008-02-14	3.17	3.17	2.92	2.94	138673
2008-02-15	2.92	2.97	2.78	2.83	146435
2008-02-19	2.92	3.09	2.81	2.83	106200
2008-02-20	2.87	3.08	2.86	2.96	118584
2008-02-21	2.99	3.45	2.92	3.02	669616
2008-02-22	3.02	3.24	2.86	3.03	342207
2008-02-25	3.00	3.20	2.95	3.19	503931
2008-02-26	3.07	3.46	2.95	3.42	242500
2008-02-27	3.38	3.50	3.31	3.39	158321
2008-02-28	3.36	3.40	3.21	3.23	397700
2008-02-29	3.18	3.34	3.00	3.08	314996
2008-03-03	3.08	3.13	2.85	2.98	1167400
2008-03-04	2.94	3.06	2.88	2.94	461600
2008-03-05	2.98	3.19	2.96	3.14	450824
2008-03-06	3.11	3.16	2.96	3.02	517859
2008-03-07	2.95	3.17	2.95	2.97	266600
2008-03-10	2.89	3.07	2.89	2.98	205000
2008-03-11	3.22	3.24	2.98	3.20	337549
2008-03-12	3.23	3.25	2.96	2.96	429520
2008-03-13	2.93	3.06	2.91	2.99	313500
2008-03-14	3.02	3.03	2.90	2.97	230900
2008-03-17	2.89	3.07	2.85	2.96	106211
2008-03-18	3.17	3.17	2.97	3.08	348000
2008-03-19	3.14	3.18	2.93	2.95	225435
2008-03-20	3.20	3.20	2.92	3.01	1014285
2008-03-24	3.02	3.21	3.00	3.21	284500
2008-03-25	3.20	3.20	3.04	3.15	207700
2008-03-26	3.13	3.17	3.05	3.11	190200
2008-03-27	3.12	3.16	2.95	3.05	337000
2008-03-28	3.06	3.10	2.95	2.95	214700
2008-03-31	2.94	3.09	2.90	2.92	225600
2008-04-01	2.87	3.17	2.87	3.10	374000
2008-04-02	3.15	3.15	2.99	3.02	489700
2008-04-03	3.00	3.03	2.95	2.99	241300
2008-04-04	3.05	3.05	2.96	3.00	155200
2008-04-07	3.02	3.02	2.95	2.97	151200
2008-04-08	2.95	3.01	2.92	2.93	203000
2008-04-09	2.94	3.01	2.66	2.69	344300
2008-04-10	2.68	3.04	2.68	3.03	261900
2008-04-11	3.00	3.02	2.93	2.93	214200
2008-04-14	2.93	2.98	2.84	2.84	262300
2008-04-15	2.84	3.02	2.84	2.98	263807
2008-04-16	3.00	3.02	2.90	3.00	253980
2008-04-17	2.98	3.02	2.95	2.96	122335
2008-04-18	3.02	3.10	3.00	3.03	319153
2008-04-21	2.99	3.07	2.97	3.00	65081
2008-04-22	2.98	2.99	2.88	2.90	430739
2008-04-23	2.92	2.97	2.90	2.90	375846
2008-04-24	2.90	3.03	2.86	2.99	500155
2008-04-25	3.01	3.03	2.93	2.98	553067
2008-04-28	2.97	3.00	2.90	2.94	222528
2008-04-29	2.94	3.04	2.89	2.90	753630
2008-04-30	2.91	2.97	2.72	2.80	3202512
2008-05-01	2.82	2.93	2.65	2.89	531726
2008-05-02	2.97	2.97	2.81	2.90	255279
2008-05-05	2.90	2.92	2.61	2.79	512804
2008-05-06	2.78	2.79	2.66	2.73	267466
2008-05-07	2.74	2.84	2.58	2.61	473831
2008-05-08	2.58	2.79	2.50	2.63	357153
2008-05-09	2.52	3.08	2.52	2.92	1075797
2008-05-12	2.98	3.00	2.89	2.98	309902
2008-05-13	2.98	3.00	2.92	2.98	201056
2008-05-14	2.97	2.99	2.82	2.82	191103
2008-05-15	2.99	2.99	2.70	2.77	235807
2008-05-16	2.80	2.87	2.64	2.85	405665
2008-05-19	2.84	2.84	2.70	2.76	424378
2008-05-20	2.74	2.76	2.63	2.72	350582
2008-05-21	2.73	2.75	2.54	2.55	299081
2008-05-22	2.55	2.70	2.54	2.67	323767
2008-05-23	2.63	2.65	2.50	2.51	174602
2008-05-27	2.52	2.67	2.52	2.66	180568
2008-05-28	2.68	2.68	2.53	2.63	173897
2008-05-29	2.62	2.89	2.61	2.89	290634
2008-05-30	2.84	3.00	2.80	2.99	486442
2008-06-02	3.01	3.01	2.60	2.65	515392
2008-06-03	2.66	2.77	2.60	2.74	581537
2008-06-04	2.72	2.80	2.66	2.74	409684
2008-06-05	2.74	2.89	2.63	2.89	709838
2008-06-06	2.87	2.87	2.63	2.63	597976
2008-06-09	2.61	2.64	2.49	2.56	710087
2008-06-10	2.53	2.68	2.52	2.62	418827
2008-06-11	2.61	2.61	2.44	2.44	403698
2008-06-12	2.46	2.70	2.44	2.70	449476
2008-06-13	2.67	2.81	2.55	2.81	549725
2008-06-16	2.77	2.81	2.70	2.81	341575
2008-06-17	2.79	2.79	2.68	2.74	314970
2008-06-18	2.73	2.73	2.58	2.60	200756
2008-06-19	2.61	2.67	2.50	2.60	738717
2008-06-20	2.58	2.60	2.28	2.33	1341487
2008-06-23	2.34	2.43	2.26	2.40	384277
2008-06-24	2.35	2.37	2.26	2.36	441293
2008-06-25	2.28	2.49	2.25	2.32	249813
2008-06-26	2.30	2.33	2.05	2.09	618671
2008-06-27	2.09	2.16	2.02	2.08	3029398
2008-06-30	2.08	2.20	2.02	2.02	463178
2008-07-01	1.99	2.10	1.98	2.09	403660
2008-07-02	2.08	2.08	1.79	1.96	437331
2008-07-03	1.96	2.09	1.89	1.98	156517
2008-07-07	1.98	2.06	1.92	1.97	939195
2008-07-08	1.97	2.10	1.94	2.08	478872
2008-07-09	2.07	2.13	1.93	2.04	513259
2008-07-10	2.03	2.24	2.01	2.09	307307
2008-07-11	2.06	2.31	2.05	2.28	287918
2008-07-14	2.29	2.32	2.03	2.08	319908
2008-07-15	2.04	2.11	1.95	1.97	805385
2008-07-16	1.99	2.13	1.94	2.01	540730
2008-07-17	2.01	2.08	1.90	2.05	821003
2008-07-18	2.05	2.11	1.95	2.05	339593
2008-07-21	2.06	2.13	1.99	2.12	167966
2008-07-22	2.05	2.25	2.03	2.25	681663
2008-07-23	2.25	2.35	2.18	2.20	908141
2008-07-24	2.25	2.33	2.07	2.13	363987
2008-07-25	2.26	2.28	2.10	2.20	428926
2008-07-28	2.18	2.32	2.13	2.24	288499
2008-07-29	2.31	2.38	2.25	2.37	528542
2008-07-30	2.40	2.50	2.35	2.45	347453
2008-07-31	2.38	2.47	2.21	2.25	362187
2008-08-01	2.25	2.49	2.17	2.33	281281
2008-08-04	2.58	2.58	2.27	2.33	506888
2008-08-05	2.58	2.58	2.30	2.41	329087
2008-08-06	2.41	2.44	2.16	2.25	657243
2008-08-07	2.45	2.45	2.07	2.25	2151063
2008-08-08	2.26	2.57	2.26	2.56	645696
2008-08-11	2.56	2.80	2.48	2.61	848126
2008-08-12	2.60	2.76	2.57	2.68	813877
2008-08-13	2.68	2.75	2.54	2.66	960212
2008-08-14	2.66	2.80	2.60	2.70	864670
2008-08-15	2.73	2.85	2.65	2.83	711997
2008-08-18	2.85	2.90	2.67	2.71	599370
2008-08-19	2.64	2.87	2.62	2.78	1047147
2008-08-20	2.78	2.90	2.67	2.84	338375
2008-08-21	2.81	2.82	2.69	2.72	185250
2008-08-22	2.74	2.83	2.69	2.79	199234
2008-08-25	2.79	2.83	2.60	2.65	187316
2008-08-26	2.71	2.79	2.68	2.77	93073
2008-08-27	2.77	2.90	2.75	2.82	336737
2008-08-28	2.83	2.91	2.78	2.88	539798
2008-08-29	2.88	2.91	2.74	2.85	546335
2008-09-02	2.90	2.90	2.73	2.82	151407
2008-09-03	2.86	2.90	2.79	2.89	248966
2008-09-04	2.85	2.89	2.74	2.79	162258
2008-09-05	2.78	2.90	2.66	2.83	148161
2008-09-08	2.90	2.92	2.84	2.90	278490
2008-09-09	2.85	2.94	2.81	2.81	368759
2008-09-10	2.78	2.95	2.74	2.93	306954
2008-09-11	2.90	2.95	2.74	2.93	311411
2008-09-12	2.87	2.95	2.82	2.89	158267
2008-09-15	2.66	2.95	2.62	2.66	227463
2008-09-16	2.66	2.98	2.66	2.95	563148
2008-09-17	2.88	2.90	2.72	2.74	317078
2008-09-18	2.78	2.90	2.60	2.80	775934
2008-09-19	2.94	3.05	2.60	3.02	2167736
2008-09-22	2.97	3.36	2.97	3.11	611431
2008-09-23	3.11	3.23	2.86	2.97	670948
2008-09-24	2.98	3.00	2.80	2.82	1160933
2008-09-25	2.82	2.90	2.55	2.58	1306586
2008-09-26	2.50	2.60	2.32	2.54	934269
2008-09-29	2.50	2.67	2.09	2.21	607075
2008-09-30	2.25	2.50	2.19	2.50	1177652
2008-10-01	2.47	2.47	1.99	1.99	1349323
2008-10-02	2.34	2.34	1.91	1.97	767766
2008-10-03	2.07	2.08	1.77	1.82	400763
2008-10-06	1.76	2.00	1.55	1.69	529978
2008-10-07	1.73	1.73	1.53	1.57	518769
2008-10-08	1.52	1.66	1.51	1.58	687115
2008-10-09	1.68	1.72	1.21	1.25	589906
2008-10-10	1.21	2.06	1.12	2.06	659852
2008-10-13	2.00	2.09	1.60	1.91	708047
2008-10-14	2.00	2.01	1.60	1.69	293575
2008-10-15	1.65	1.72	1.54	1.60	494008
2008-10-16	1.59	1.99	1.47	1.98	1191391
2008-10-17	1.90	1.90	1.66	1.66	642016
2008-10-20	1.66	1.75	1.60	1.74	262420
2008-10-21	1.71	1.75	1.60	1.60	239751
2008-10-22	1.54	1.61	1.49	1.57	199642
2008-10-23	1.60	1.68	1.48	1.64	279325
2008-10-24	1.50	1.57	1.35	1.40	248697
2008-10-27	1.32	1.58	1.28	1.28	288047
2008-10-28	1.37	1.60	1.18	1.60	339639
2008-10-29	1.58	1.79	1.40	1.42	369261
2008-10-30	1.48	1.65	1.43	1.54	317390
2008-10-31	1.59	1.85	1.49	1.85	489819
2008-11-03	1.83	1.84	1.62	1.65	301967
2008-11-04	1.63	1.85	1.61	1.84	439699
2008-11-05	1.84	1.89	1.60	1.62	422476
2008-11-06	1.60	1.65	1.56	1.57	147639
2008-11-07	1.60	1.65	1.58	1.63	298550
2008-11-10	1.70	1.71	1.55	1.55	147859
2008-11-11	1.54	1.55	1.37	1.37	302628
2008-11-12	1.33	1.55	1.28	1.34	796228
2008-11-13	1.35	1.59	1.25	1.59	447896
2008-11-14	1.55	1.55	1.27	1.29	347405
2008-11-17	1.34	1.34	1.25	1.26	111423
2008-11-18	1.27	1.34	1.16	1.19	314034
2008-11-19	1.20	1.30	1.09	1.10	259152
2008-11-20	1.09	1.11	0.73	0.94	586476
2008-11-21	0.98	1.08	0.90	1.03	707542
2008-11-24	1.06	1.45	1.06	1.45	333042
2008-11-25	1.44	1.44	1.25	1.41	331365
2008-11-26	1.35	1.70	1.30	1.70	349400
2008-11-28	1.64	1.65	1.42	1.65	185648
2008-12-01	1.58	1.63	1.07	1.07	320880
2008-12-02	1.12	1.28	1.12	1.26	359764
2008-12-03	1.15	1.39	1.15	1.26	222786
2008-12-04	1.23	1.25	1.05	1.11	289847
2008-12-05	1.14	1.25	1.07	1.25	257028
2008-12-08	1.16	1.41	1.16	1.41	527088
2008-12-09	1.33	1.39	1.22	1.29	506519
2008-12-10	1.37	1.40	1.32	1.35	157367
2008-12-11	1.31	1.32	1.10	1.10	445553
2008-12-12	1.24	1.24	1.15	1.20	282406
2008-12-15	1.21	1.24	1.15	1.15	201652
2008-12-16	1.22	1.24	1.10	1.20	852092
2008-12-17	1.19	1.22	1.12	1.14	733523
2008-12-18	1.14	1.17	1.11	1.14	165006
2008-12-19	1.14	1.16	1.06	1.12	953056
2008-12-22	1.15	1.17	1.05	1.10	248334
2008-12-23	1.22	1.22	1.10	1.10	167367
2008-12-24	1.10	1.10	1.06	1.09	28818
2008-12-26	1.10	1.14	1.01	1.06	85831
2008-12-29	1.03	1.10	1.01	1.03	230798
2008-12-30	1.05	1.10	1.02	1.03	209657
2008-12-31	1.04	1.15	0.98	1.14	364931
2009-01-02	1.16	1.39	1.11	1.25	456538
2009-01-05	1.25	1.25	1.15	1.18	348932
2009-01-06	1.20	1.24	1.16	1.17	260466
2009-01-07	1.13	1.20	1.06	1.08	221933
2009-01-08	1.07	1.11	1.07	1.08	243015
2009-01-09	1.08	1.08	1.01	1.01	492128
2009-01-12	1.03	1.10	1.03	1.10	531726
2009-01-13	1.10	1.10	0.97	0.98	568742
2009-01-14	0.98	1.04	0.82	0.84	717387
2009-01-15	0.85	0.89	0.75	0.80	402617
2009-01-16	0.81	0.89	0.78	0.88	910252
2009-01-20	0.86	0.86	0.80	0.81	225657
2009-01-21	0.84	0.99	0.78	0.94	559614
2009-01-22	0.87	0.95	0.78	0.91	602190
2009-01-23	0.92	1.08	0.81	0.98	776583
2009-01-26	0.98	1.05	0.96	1.04	200716
2009-01-27	1.03	1.03	0.93	0.98	154459
2009-01-28	1.01	1.10	0.98	1.00	238922
2009-01-29	1.02	1.05	0.93	0.93	155514
2009-01-30	0.95	1.00	0.80	0.87	519458
2009-02-02	0.87	0.94	0.81	0.89	303081
2009-02-03	0.85	0.89	0.83	0.88	211697
2009-02-04	0.87	0.90	0.84	0.84	229955
2009-02-05	0.83	0.85	0.81	0.82	247554
2009-02-06	0.81	0.94	0.78	0.88	225284
2009-02-09	0.87	0.87	0.83	0.85	106517
2009-02-10	0.84	0.92	0.73	0.73	216397
2009-02-11	0.76	0.81	0.76	0.77	158443
2009-02-12	0.75	0.78	0.71	0.75	265970
2009-02-13	0.81	0.81	0.68	0.71	342809
2009-02-17	0.75	0.75	0.62	0.64	686876
2009-02-18	0.65	0.67	0.57	0.58	872929
2009-02-19	0.60	0.75	0.60	0.62	262035
2009-02-20	0.61	0.69	0.61	0.61	238794
2009-02-23	0.62	0.67	0.60	0.60	150737
2009-02-24	0.63	0.78	0.60	0.75	425163
2009-02-25	0.75	0.84	0.65	0.75	413206
2009-02-26	0.84	0.85	0.69	0.76	366774
2009-02-27	0.75	1.00	0.75	0.80	841587
2009-03-02	0.84	0.98	0.77	0.89	448103
2009-03-03	0.92	0.92	0.81	0.84	338979
2009-03-04	0.88	0.95	0.82	0.89	299107
2009-03-05	0.84	0.90	0.83	0.85	271801
2009-03-06	0.87	0.92	0.85	0.85	164122
2009-03-09	0.84	0.91	0.60	0.69	465157
2009-03-10	0.73	0.87	0.72	0.83	318530
2009-03-11	0.84	0.90	0.76	0.79	266174
2009-03-12	0.78	0.90	0.77	0.89	519537
2009-03-13	0.89	0.90	0.78	0.79	359964
2009-03-16	0.81	0.90	0.79	0.85	230638
2009-03-17	0.85	1.00	0.77	1.00	227695
2009-03-18	0.98	0.98	0.88	0.97	334595
2009-03-19	0.99	1.00	0.76	0.86	278137
2009-03-20	0.88	0.93	0.83	0.83	528981
2009-03-23	0.88	0.94	0.84	0.90	400391
2009-03-24	0.87	0.91	0.85	0.85	263915
2009-03-25	0.86	0.97	0.85	0.92	248814
2009-03-26	0.95	1.00	0.92	0.97	270575
2009-03-27	0.94	1.00	0.88	0.90	198779
2009-03-30	0.86	1.00	0.85	0.88	278512
2009-03-31	0.91	0.96	0.86	0.87	208578
2009-04-01	0.86	0.92	0.85	0.90	230554
2009-04-02	0.95	0.96	0.87	0.92	391384
2009-04-03	0.92	0.98	0.91	0.97	188824
2009-04-06	0.92	0.97	0.86	0.89	886020
2009-04-07	0.87	0.90	0.81	0.82	610050
2009-04-08	0.84	0.92	0.84	0.87	122743
2009-04-09	0.92	0.94	0.87	0.94	258912
2009-04-13	0.91	1.00	0.88	0.99	483516
2009-04-14	0.95	0.99	0.89	0.92	204522
2009-04-15	0.90	0.97	0.90	0.97	353937
2009-04-16	0.98	1.00	0.90	1.00	262937
2009-04-17	1.03	1.03	0.95	1.02	381535
2009-04-20	0.97	1.04	0.95	1.00	392464
2009-04-21	1.00	1.23	0.97	1.20	574050
2009-04-22	1.23	1.23	1.12	1.19	319206
2009-04-23	1.19	1.23	1.10	1.18	319135
2009-04-24	1.20	1.35	1.13	1.28	445231
2009-04-27	1.25	1.34	1.20	1.30	260257
2009-04-28	1.28	1.38	1.26	1.36	668030
2009-04-29	1.39	1.92	1.38	1.92	555229
2009-04-30	1.95	1.97	1.68	1.72	777968
2009-05-01	1.71	1.72	1.59	1.67	292473
2009-05-04	1.71	1.79	1.65	1.79	261481
2009-05-05	1.77	1.80	1.66	1.76	444476
2009-05-06	1.80	1.87	1.66	1.73	399655
2009-05-07	1.97	1.97	1.40	1.74	559657
2009-05-08	1.75	1.95	1.75	1.86	591825
2009-05-11	1.95	1.95	1.50	1.75	179479
2009-05-12	1.78	1.78	1.58	1.60	735802
2009-05-13	1.58	1.96	1.50	1.52	595830
2009-05-14	1.49	1.67	1.49	1.63	353155
2009-05-15	1.65	1.67	1.55	1.59	440222
2009-05-18	1.62	1.80	1.61	1.78	371521
2009-05-19	1.72	1.76	1.62	1.69	167549
2009-05-20	1.72	1.79	1.63	1.73	320537
2009-05-21	1.68	1.85	1.66	1.80	524480
2009-05-22	1.80	1.88	1.76	1.77	428933
2009-05-26	1.74	1.90	1.73	1.90	381824
2009-05-27	1.87	1.98	1.87	1.92	300736
2009-05-28	1.96	1.96	1.71	1.82	246299
2009-05-29	1.83	1.94	1.70	1.88	963656
2009-06-01	1.96	2.10	1.90	2.10	460035
2009-06-02	2.07	2.26	2.03	2.21	437230
2009-06-03	2.18	2.23	2.07	2.21	309629
2009-06-04	2.23	2.45	2.20	2.39	397850
2009-06-05	2.43	2.48	2.33	2.46	209212
2009-06-08	2.48	2.50	2.36	2.36	256152
2009-06-09	2.38	2.38	2.08	2.16	377917
2009-06-10	2.20	2.23	2.04	2.14	438697
2009-06-11	2.15	2.22	2.12	2.17	650818
2009-06-12	2.13	2.22	2.10	2.20	318564
2009-06-15	2.11	2.13	1.83	1.95	555297
2009-06-16	1.99	2.06	1.85	1.85	336191
2009-06-17	1.85	1.92	1.80	1.84	322751
2009-06-18	1.84	2.01	1.81	1.95	132799
2009-06-19	2.01	2.01	1.91	1.93	523758
2009-06-22	1.90	1.90	1.51	1.59	489881
2009-06-23	1.62	1.78	1.60	1.70	454633
2009-06-24	1.72	1.77	1.61	1.69	753082
2009-06-25	1.67	1.82	1.66	1.81	232376
2009-06-26	1.79	1.89	1.59	1.68	4386215
2009-06-29	1.68	1.85	1.65	1.78	379575
2009-06-30	1.79	1.88	1.69	1.83	442038
2009-07-01	1.86	1.91	1.81	1.83	145123
2009-07-02	1.80	1.81	1.64	1.65	499581
2009-07-06	1.64	1.72	1.60	1.68	288803
2009-07-07	1.68	1.79	1.64	1.68	292066
2009-07-08	1.70	1.70	1.37	1.62	334290
2009-07-09	1.65	1.65	1.56	1.56	105317
2009-07-10	1.55	1.67	1.45	1.55	172830
2009-07-13	1.56	1.69	1.50	1.66	264208
2009-07-14	1.65	1.67	1.52	1.63	189499
2009-07-15	1.67	1.74	1.67	1.71	281674
2009-07-16	1.69	1.73	1.53	1.67	444957
2009-07-17	1.68	1.68	1.55	1.67	325766
2009-07-20	1.69	1.69	1.60	1.65	157002
2009-07-21	1.67	1.80	1.67	1.80	252928
2009-07-22	1.78	1.84	1.73	1.79	105758
2009-07-23	1.78	1.94	1.78	1.87	348255
2009-07-24	1.84	1.88	1.73	1.87	131879
2009-07-27	1.87	1.93	1.81	1.93	83031
2009-07-28	1.91	1.95	1.85	1.93	142845
2009-07-29	1.90	1.93	1.85	1.90	140257
2009-07-30	1.95	2.02	1.90	1.96	182738
2009-07-31	1.94	2.17	1.93	2.13	266286
2009-08-03	2.17	2.17	1.93	2.04	244071
2009-08-04	2.01	2.07	1.91	2.06	195255
2009-08-05	2.19	2.34	2.00	2.18	938626
2009-08-06	2.19	2.25	2.12	2.13	512953
2009-08-07	2.20	2.30	2.18	2.25	328782
2009-08-10	2.20	2.33	2.20	2.29	221345
2009-08-11	2.26	2.39	2.23	2.25	1009557
2009-08-12	2.26	2.37	2.21	2.26	1031519
2009-08-13	2.28	2.35	2.27	2.30	471763
2009-08-14	2.31	2.31	2.14	2.28	578281
2009-08-17	2.20	2.23	2.13	2.20	337835
2009-08-18	2.24	2.26	2.12	2.14	617129
2009-08-19	2.12	2.20	2.04	2.19	329793
2009-08-20	2.17	2.21	2.08	2.14	287396
2009-08-21	2.21	2.29	2.12	2.20	492566
2009-08-24	2.22	2.28	2.09	2.15	759490
2009-08-25	2.18	2.28	2.16	2.20	239820
2009-08-26	2.19	2.20	2.12	2.19	564744
2009-08-27	2.20	2.31	2.09	2.29	284506
2009-08-28	2.34	2.34	2.23	2.23	333060
2009-08-31	2.21	2.21	2.12	2.13	350000
2009-09-01	2.13	2.19	2.08	2.10	967349
2009-09-02	2.09	2.16	2.03	2.08	808534
2009-09-03	2.09	2.13	1.98	2.13	220584
2009-09-04	2.11	2.15	2.05	2.15	201531
2009-09-08	2.18	2.21	2.09	2.18	181764
2009-09-09	2.17	2.23	2.14	2.20	183614
2009-09-10	2.19	2.22	2.15	2.20	174861
2009-09-11	2.20	2.21	2.16	2.19	178085
2009-09-14	2.17	2.25	2.16	2.25	198155
2009-09-15	2.23	2.23	2.19	2.21	124933
2009-09-16	2.22	2.32	2.19	2.31	693710
2009-09-17	2.31	2.33	2.21	2.28	1627055
2009-09-18	2.30	2.38	2.28	2.29	1093936
2009-09-21	2.25	2.40	2.25	2.30	889605
2009-09-22	2.34	3.27	2.26	2.30	1117434
2009-09-23	2.26	2.35	2.25	2.26	652041
2009-09-24	2.30	2.34	2.22	2.25	442991
2009-09-25	2.24	2.31	2.22	2.29	362475
2009-09-28	2.30	2.38	2.25	2.30	629466
2009-09-29	2.31	2.36	2.27	2.28	547288
2009-09-30	2.29	2.36	2.26	2.31	436998
2009-10-01	2.28	2.30	2.25	2.26	486896
2009-10-02	2.24	2.26	2.20	2.25	430240
2009-10-05	2.26	2.31	2.23	2.30	939590
2009-10-06	2.32	2.62	2.30	2.53	1961868
2009-10-07	2.52	2.74	2.47	2.63	896924
2009-10-08	2.66	2.82	2.64	2.74	423414
2009-10-09	2.73	2.73	2.57	2.73	415524
2009-10-12	2.71	2.76	2.68	2.74	122601
2009-10-13	2.74	2.78	2.59	2.78	309104
2009-10-14	2.84	2.85	2.77	2.78	293050
2009-10-15	2.75	2.78	2.66	2.72	321882
2009-10-16	2.69	2.80	2.57	2.79	367501
2009-10-19	2.82	2.84	2.70	2.83	263186
2009-10-20	2.83	2.83	2.74	2.74	157135
2009-10-21	2.67	2.83	2.57	2.59	296612
2009-10-22	2.59	2.75	2.56	2.72	231090
2009-10-23	2.75	2.75	2.59	2.60	292388
2009-10-26	2.61	2.64	2.44	2.47	185885
2009-10-27	2.49	2.52	2.44	2.46	203538
2009-10-28	2.44	2.44	2.32	2.33	597268
2009-10-29	2.33	2.52	2.33	2.44	437592
2009-10-30	2.35	2.40	2.18	2.29	575370
2009-11-02	2.31	2.41	2.20	2.24	354126
2009-11-03	2.20	2.45	2.20	2.44	364079
2009-11-04	2.46	2.70	2.45	2.63	519365
2009-11-05	2.95	3.00	2.70	2.73	956180
2009-11-06	2.66	2.74	2.59	2.70	400207
2009-11-09	2.75	2.76	2.65	2.75	309630
2009-11-10	2.73	2.77	2.66	2.70	115726
2009-11-11	2.75	2.75	2.62	2.67	209235
2009-11-12	2.67	2.74	2.54	2.55	308363
2009-11-13	2.57	2.62	2.51	2.58	150532
2009-11-16	2.63	2.79	2.58	2.73	383350
2009-11-17	2.70	2.80	2.67	2.79	198805
2009-11-18	2.78	2.85	2.75	2.81	185282
2009-11-19	2.76	2.78	2.61	2.65	329082
2009-11-20	2.61	2.75	2.58	2.69	381625
2009-11-23	2.77	2.85	2.74	2.82	225670
2009-11-24	2.82	2.84	2.75	2.81	204491
2009-11-25	2.83	2.83	2.72	2.74	200443
2009-11-27	2.65	2.72	2.58	2.66	166080
2009-11-30	2.70	2.74	2.51	2.70	778190
2009-12-01	2.75	2.79	2.59	2.60	527266
2009-12-02	2.61	2.69	2.55	2.64	325780
2009-12-03	2.66	2.69	2.61	2.61	214535
2009-12-04	2.65	2.75	2.61	2.70	332416
2009-12-07	2.69	2.82	2.69	2.80	468900
2009-12-08	2.77	2.84	2.74	2.81	390608
2009-12-09	2.82	3.01	2.75	3.01	392526
2009-12-10	3.03	3.11	2.94	3.08	846029
2009-12-11	3.10	3.15	2.96	2.98	535826
2009-12-14	3.02	3.07	2.93	3.06	445077
2009-12-15	3.16	3.40	3.16	3.21	1504726
2009-12-16	3.26	3.34	3.17	3.20	737491
2009-12-17	3.17	3.28	3.14	3.23	412426
2009-12-18	3.28	3.42	3.22	3.24	1185891
2009-12-21	3.30	3.35	3.24	3.30	1039435
2009-12-22	3.31	3.36	3.28	3.29	897377
2009-12-23	3.31	3.37	3.27	3.31	501590
2009-12-24	3.35	3.73	3.31	3.67	275643
2009-12-28	3.73	3.73	3.50	3.53	374369
2009-12-29	3.53	3.65	3.45	3.64	805798
2009-12-30	3.63	3.68	3.52	3.60	729182
2009-12-31	3.62	3.65	3.46	3.47	337526
2010-01-04	3.58	3.73	3.54	3.67	790651
2010-01-05	3.67	3.80	3.61	3.63	596470
2010-01-06	3.61	3.70	3.46	3.50	707769
2010-01-07	3.51	3.71	3.46	3.71	764865
2010-01-08	3.71	3.78	3.53	3.59	569118
2010-01-11	3.59	3.59	3.45	3.58	501385
2010-01-12	3.53	3.55	3.45	3.53	333835
2010-01-13	3.52	3.54	3.43	3.46	361922
2010-01-14	3.46	3.55	3.46	3.50	291158
2010-01-15	3.53	3.53	3.34	3.46	482212
2010-01-19	3.46	3.55	3.43	3.55	388618
2010-01-20	3.50	3.66	3.47	3.64	579746
2010-01-21	3.64	3.68	3.49	3.50	442048
2010-01-22	3.50	3.51	3.40	3.50	633648
2010-01-25	3.54	3.54	3.42	3.45	368627
2010-01-26	3.42	3.45	3.34	3.37	233453
2010-01-27	3.33	3.45	3.09	3.45	795018
2010-01-28	3.45	3.45	3.30	3.35	510062
2010-01-29	3.38	3.48	3.31	3.38	459387
2010-02-01	3.39	3.45	3.36	3.43	378245
2010-02-02	3.42	3.47	3.36	3.43	392177
2010-02-03	3.46	3.46	3.30	3.35	362256
2010-02-04	3.30	3.39	3.20	3.24	499045
2010-02-05	3.25	3.30	3.12	3.25	529663
2010-02-08	3.24	3.25	3.16	3.20	286725
2010-02-09	3.26	3.33	3.14	3.30	428301
2010-02-10	3.27	3.30	3.09	3.14	1352586
2010-02-11	3.13	3.21	3.02	3.07	926892
2010-02-12	3.03	3.11	3.00	3.08	286427
2010-02-16	3.13	3.30	3.10	3.30	214934
2010-02-17	3.33	3.46	3.27	3.42	379519
2010-02-18	3.43	3.62	3.40	3.60	367054
2010-02-19	3.59	3.67	3.48	3.59	364015
2010-02-22	3.61	3.68	3.49	3.58	402784
2010-02-23	3.58	3.65	3.35	3.45	820884
2010-02-24	3.47	3.50	3.40	3.43	565571
2010-02-25	3.36	3.60	3.25	3.57	690206
2010-02-26	3.57	3.57	3.46	3.48	368920
2010-03-01	3.55	3.74	3.49	3.60	1022443
2010-03-02	3.62	3.79	3.60	3.77	1228324
2010-03-03	3.81	3.85	3.73	3.79	719603
2010-03-04	3.79	3.89	3.76	3.85	417394
2010-03-05	3.89	3.97	3.82	3.90	767283
2010-03-08	3.91	3.97	3.84	3.90	334227
2010-03-09	3.86	4.04	3.86	3.98	791852
2010-03-10	3.97	4.04	3.95	3.99	491559
2010-03-11	3.96	4.01	3.91	3.96	268227
2010-03-12	3.97	3.99	3.86	3.90	202974
2010-03-15	3.90	3.96	3.85	3.93	182945
2010-03-16	3.93	3.99	3.86	3.98	226323
2010-03-17	3.98	3.99	3.95	3.99	281094
2010-03-18	3.97	3.99	3.92	3.98	301384
2010-03-19	4.00	4.00	3.85	3.89	563159
2010-03-22	3.85	4.02	3.81	4.00	297619
2010-03-23	4.00	4.10	3.90	4.01	426457
2010-03-24	3.99	4.08	3.93	3.94	404083
2010-03-25	3.97	4.05	3.84	3.85	506266
2010-03-26	3.86	3.90	3.73	3.85	416761
2010-03-29	3.85	3.90	3.78	3.78	343488
2010-03-30	3.80	3.87	3.78	3.83	259058
2010-03-31	3.80	3.80	3.60	3.61	792120
2010-04-01	3.67	3.75	3.60	3.62	392061
2010-04-05	3.65	3.80	3.61	3.76	471111
2010-04-06	3.75	3.77	3.68	3.70	361685
2010-04-07	3.70	3.71	3.65	3.70	620733
2010-04-08	3.69	3.74	3.65	3.66	209009
2010-04-09	3.67	3.72	3.66	3.68	166400
2010-04-12	3.69	3.73	3.65	3.67	262586
2010-04-13	3.65	3.77	3.65	3.74	221635
2010-04-14	3.76	3.99	3.76	3.93	766980
2010-04-15	3.93	3.97	3.85	3.88	444020
2010-04-16	3.88	3.90	3.78	3.88	403651
2010-04-19	3.84	3.93	3.72	3.81	248801
2010-04-20	3.87	3.90	3.81	3.89	152390
2010-04-21	3.91	3.91	3.81	3.86	203200
2010-04-22	3.80	3.95	3.78	3.92	148152
2010-04-23	3.94	3.97	3.85	3.90	310204
2010-04-26	3.88	3.96	3.88	3.89	262020
2010-04-27	3.86	3.88	3.75	3.75	243340
2010-04-28	3.78	3.82	3.68	3.76	254688
2010-04-29	3.82	3.93	3.80	3.88	239152
2010-04-30	3.87	3.93	3.68	3.69	310412
2010-05-03	3.71	3.83	3.71	3.82	238454
2010-05-04	3.78	3.78	3.57	3.60	393881
2010-05-05	3.56	3.68	3.42	3.56	280527
2010-05-06	3.52	3.78	3.17	3.40	620860
2010-05-07	3.39	3.42	3.20	3.25	437207
2010-05-10	3.34	3.50	3.34	3.47	515016
2010-05-11	3.45	3.54	3.40	3.45	357501
2010-05-12	3.48	3.65	3.43	3.61	364499
2010-05-13	3.60	3.62	3.51	3.54	231850
2010-05-14	3.50	3.50	3.38	3.48	323984
2010-05-17	3.52	3.55	3.36	3.49	247435
2010-05-18	3.58	3.65	3.35	3.36	387470
2010-05-19	3.35	3.40	3.25	3.30	553193
2010-05-20	3.18	3.28	3.15	3.18	574003
2010-05-21	3.18	3.28	3.10	3.19	588548
2010-05-24	3.18	3.26	3.06	3.09	279363
2010-05-25	3.05	3.05	2.91	3.03	443662
2010-05-26	3.05	3.23	3.02	3.03	332057
2010-05-27	3.13	3.29	3.13	3.29	324411
2010-05-28	3.27	3.27	3.11	3.16	194898
2010-06-01	3.13	3.25	3.13	3.13	528916
2010-06-02	3.14	3.35	3.07	3.31	631463
2010-06-03	3.32	3.39	3.26	3.33	333198
2010-06-04	3.26	3.36	3.10	3.11	579965
2010-06-07	3.12	3.13	2.99	3.04	449068
2010-06-08	3.05	3.06	2.85	2.91	400015
2010-06-09	2.95	3.01	2.90	2.96	305849
2010-06-10	3.04	3.13	2.97	3.10	328173
2010-06-11	3.04	3.18	3.01	3.15	237404
2010-06-14	3.20	3.34	3.20	3.24	414001
2010-06-15	3.29	3.40	3.20	3.39	397293
2010-06-16	3.36	3.39	3.27	3.35	191379
2010-06-17	3.37	3.38	3.27	3.31	311791
2010-06-18	3.34	3.37	3.29	3.33	665937
2010-06-21	3.38	3.39	3.25	3.30	205720
2010-06-22	3.32	3.37	3.26	3.30	313245
2010-06-23	3.29	3.35	3.19	3.25	263399
2010-06-24	3.21	3.23	3.10	3.13	300588
2010-06-25	3.16	3.32	3.07	3.30	800292
2010-06-28	3.30	3.32	3.22	3.28	160306
2010-06-29	3.20	3.20	3.08	3.16	737062
2010-06-30	3.12	3.24	3.11	3.15	373146
2010-07-01	3.14	3.20	3.04	3.15	463995
2010-07-02	3.24	3.24	3.07	3.16	310642
2010-07-06	3.19	3.29	3.08	3.19	692193
2010-07-07	3.20	3.33	3.18	3.33	383343
2010-07-08	3.38	3.54	3.34	3.53	397656
2010-07-09	3.50	3.60	3.48	3.60	236386
2010-07-12	3.59	3.59	3.46	3.55	204670
2010-07-13	3.62	3.72	3.56	3.70	528208
2010-07-14	3.68	3.78	3.61	3.73	274799
2010-07-15	3.75	3.75	3.58	3.67	191647
2010-07-16	3.65	3.66	3.37	3.40	444175
2010-07-19	3.41	3.46	3.33	3.36	178641
2010-07-20	3.34	3.50	3.30	3.50	260332
2010-07-21	3.54	3.56	3.35	3.35	206631
2010-07-22	3.42	3.56	3.38	3.55	338388
2010-07-23	3.55	3.72	3.48	3.70	279983
2010-07-26	3.73	3.75	3.57	3.62	501219
2010-07-27	3.67	3.75	3.64	3.70	283989
2010-07-28	3.70	3.71	3.53	3.53	169143
2010-07-29	3.55	3.66	3.46	3.54	149469
2010-07-30	3.47	3.60	3.46	3.50	179689
2010-08-02	3.58	3.64	3.52	3.57	269267
2010-08-03	3.54	3.59	3.45	3.50	167682
2010-08-04	3.51	3.61	3.49	3.54	568102
2010-08-05	3.49	3.67	3.45	3.62	261153
2010-08-06	3.56	3.66	3.43	3.52	140756
2010-08-09	3.54	3.69	3.54	3.65	166708
2010-08-10	3.58	3.62	3.45	3.47	296547
2010-08-11	3.46	3.50	3.35	3.36	447815
2010-08-12	3.30	3.42	3.28	3.29	348181
2010-08-13	3.27	3.31	3.25	3.29	304286
2010-08-16	3.26	3.41	3.23	3.34	159166
2010-08-17	3.40	3.46	3.32	3.46	200684
2010-08-18	3.44	3.56	3.40	3.56	181801
2010-08-19	3.53	3.53	3.28	3.29	375708
2010-08-20	3.22	3.33	3.21	3.29	376731
2010-08-23	3.33	3.37	3.13	3.18	396236
2010-08-24	3.13	3.20	3.05	3.13	317303
2010-08-25	3.11	3.20	3.06	3.20	292921
2010-08-26	3.20	3.30	3.17	3.18	211623
2010-08-27	3.24	3.25	3.14	3.22	231567
2010-08-30	3.19	3.21	3.05	3.06	514304
2010-08-31	3.05	3.11	3.02	3.05	1467352
2010-09-01	3.12	3.25	3.09	3.24	412171
2010-09-02	3.22	3.29	3.19	3.26	345539
2010-09-03	3.30	3.32	3.18	3.23	392003
2010-09-07	3.22	3.22	3.05	3.11	698559
2010-09-08	3.11	3.18	3.09	3.13	333317
2010-09-09	3.20	3.26	3.15	3.18	165329
2010-09-10	3.18	3.32	3.16	3.31	199160
2010-09-13	3.34	3.43	3.29	3.41	328066
2010-09-14	3.41	3.43	3.31	3.38	284519
2010-09-15	3.37	3.37	3.25	3.37	265136
2010-09-16	3.36	3.40	3.17	3.19	360698
2010-09-17	3.23	3.28	3.17	3.22	483358
2010-09-20	3.23	3.24	3.17	3.22	439365
2010-09-21	3.23	3.25	3.20	3.21	136005
2010-09-22	3.20	3.23	3.14	3.19	296992
2010-09-23	3.15	3.20	3.11	3.14	276994
2010-09-24	3.20	3.30	3.15	3.30	382256
2010-09-27	3.31	3.31	3.21	3.24	160865
2010-09-28	3.27	3.39	3.16	3.39	231509
2010-09-29	3.38	3.40	3.26	3.32	304215
2010-09-30	3.36	3.38	3.28	3.34	291942
2010-10-01	3.38	3.40	3.26	3.40	259696
2010-10-04	3.38	3.38	3.24	3.30	299796
2010-10-05	3.36	3.39	3.27	3.37	322813
2010-10-06	3.35	3.35	3.27	3.31	267942
2010-10-07	3.35	3.36	3.20	3.35	250046
2010-10-08	3.34	3.44	3.28	3.42	502418
2010-10-11	3.41	3.45	3.33	3.42	135077
2010-10-12	3.40	3.40	3.33	3.37	205103
2010-10-13	3.39	3.50	3.35	3.47	359846
2010-10-14	3.47	3.48	3.38	3.45	138760
2010-10-15	3.50	3.51	3.41	3.49	326620
2010-10-18	3.50	3.52	3.44	3.52	225096
2010-10-19	3.44	3.55	3.40	3.43	200390
2010-10-20	3.47	3.58	3.40	3.52	470992
2010-10-21	3.55	3.58	3.40	3.42	247537
2010-10-22	3.45	3.49	3.41	3.49	140155
2010-10-25	3.51	3.57	3.48	3.49	90124
2010-10-26	3.45	3.54	3.42	3.44	140321
2010-10-27	3.42	3.53	3.42	3.52	303961
2010-10-28	3.56	3.62	3.55	3.59	357975
2010-10-29	3.55	3.69	3.52	3.66	269900
2010-11-01	3.68	3.73	3.57	3.66	433222
2010-11-02	3.73	3.84	3.68	3.80	533965
2010-11-03	3.79	3.89	3.78	3.84	558191
2010-11-04	3.91	3.91	3.75	3.80	430803
2010-11-05	3.82	3.85	3.79	3.82	254687
2010-11-08	3.82	3.83	3.76	3.77	167105
2010-11-09	3.79	3.82	3.57	3.62	308608
2010-11-10	3.62	3.78	3.60	3.76	299417
2010-11-11	3.71	3.72	3.62	3.63	177950
2010-11-12	3.58	3.72	3.55	3.63	198180
2010-11-15	3.66	3.70	3.59	3.61	117648
2010-11-16	3.59	3.60	3.45	3.51	822300
2010-11-17	3.51	3.57	3.48	3.52	154944
2010-11-18	3.58	3.66	3.53	3.56	228904
2010-11-19	3.57	3.65	3.50	3.63	317693
2010-11-22	3.60	3.64	3.54	3.57	195887
2010-11-23	3.52	3.54	3.45	3.51	183906
2010-11-24	3.57	3.65	3.51	3.65	230873
2010-11-26	3.62	3.67	3.61	3.66	39005
2010-11-29	3.62	3.87	3.62	3.87	456381
2010-11-30	3.81	3.82	3.65	3.72	723705
2010-12-01	3.85	3.90	3.80	3.90	570287
2010-12-02	3.89	4.04	3.86	4.01	466302
2010-12-03	3.83	3.99	3.80	3.99	379706
2010-12-06	3.99	4.00	3.92	4.00	292399
2010-12-07	4.01	4.04	3.96	4.02	310822
2010-12-08	4.02	4.03	3.94	3.98	259372
2010-12-09	4.02	4.02	3.96	4.00	430779
2010-12-10	4.00	4.07	3.96	4.03	304414
2010-12-13	4.04	4.05	3.99	3.99	270416
2010-12-14	4.02	4.05	3.96	4.02	202167
2010-12-15	4.02	4.05	3.97	3.98	198401
2010-12-16	3.98	3.99	3.95	3.97	195414
2010-12-17	3.98	3.98	3.83	3.86	583022
2010-12-20	3.87	3.91	3.79	3.88	250142
2010-12-21	3.92	3.93	3.84	3.93	199145
2010-12-22	3.94	3.99	3.94	3.97	103532
2010-12-23	3.96	3.99	3.95	3.97	100539
2010-12-27	3.95	4.01	3.94	3.98	189480
2010-12-28	3.97	3.98	3.95	3.95	115956
2010-12-29	3.97	3.99	3.93	3.95	119942
2010-12-30	3.95	3.99	3.95	3.97	153045
2010-12-31	3.97	4.00	3.89	3.89	200739
2011-01-03	4.01	4.05	3.99	4.05	456779
2011-01-04	4.05	4.05	3.91	4.03	230838
2011-01-05	4.03	4.12	4.00	4.10	333082
2011-01-06	4.10	4.10	3.99	4.06	617060
2011-01-07	4.08	4.15	4.03	4.15	284010
2011-01-10	4.13	4.28	4.05	4.22	409474
2011-01-11	4.24	4.26	4.18	4.25	403398
2011-01-12	4.30	4.35	4.24	4.34	429365
2011-01-13	4.39	4.50	4.34	4.44	1175534
2011-01-14	4.45	4.50	4.43	4.49	382559
2011-01-18	4.47	4.50	4.43	4.47	184831
2011-01-19	4.45	4.50	4.39	4.39	513495
2011-01-20	4.35	4.44	4.35	4.36	241777
2011-01-21	4.37	4.45	4.30	4.31	401561
2011-01-24	4.32	4.50	4.32	4.50	354946
2011-01-25	4.49	4.55	4.38	4.51	274414
2011-01-26	4.52	4.81	4.52	4.78	482019
2011-01-27	4.82	4.93	4.78	4.91	408954
2011-01-28	4.94	4.95	4.65	4.65	596245
2011-01-31	4.61	4.79	4.60	4.75	382246
2011-02-01	4.75	4.95	4.74	4.90	457506
2011-02-02	4.89	5.05	4.83	4.97	791002
2011-02-03	4.98	5.03	4.87	5.00	288837
2011-02-04	5.01	5.04	4.88	4.93	370794
2011-02-07	4.91	5.00	4.90	4.97	410121
2011-02-08	4.98	4.98	4.79	4.94	339300
2011-02-09	4.87	4.94	4.79	4.91	218921
2011-02-10	4.86	4.95	4.80	4.85	239777
2011-02-11	4.83	4.98	4.83	4.98	155224
2011-02-14	4.98	4.98	4.91	4.95	234671
2011-02-15	4.93	4.98	4.92	4.97	374916
2011-02-16	4.98	5.04	4.88	5.03	1040051
2011-02-17	5.02	5.20	4.97	5.15	652306
2011-02-18	5.19	5.27	5.09	5.26	439013
2011-02-22	5.19	5.22	5.00	5.00	455018
2011-02-23	5.00	5.06	4.90	4.98	624891
2011-02-24	5.03	5.03	4.72	4.80	1375609
2011-02-25	4.82	5.12	4.82	5.05	974161
2011-02-28	5.12	5.34	5.12	5.20	632652
2011-03-01	5.28	5.28	5.06	5.10	791828
2011-03-02	5.08	5.13	5.00	5.05	495508
2011-03-03	5.13	5.24	5.13	5.22	653606
2011-03-04	5.24	5.32	5.16	5.31	1044237
2011-03-07	5.33	5.44	5.10	5.29	947042
2011-03-08	5.30	5.50	5.22	5.43	649215
2011-03-09	5.43	5.55	5.35	5.51	787570
2011-03-10	5.40	5.44	5.24	5.30	678349
2011-03-11	5.23	5.34	5.14	5.22	422577
2011-03-14	5.24	5.24	4.95	5.03	504345
2011-03-15	4.84	4.97	4.78	4.88	792832
2011-03-16	4.87	4.99	4.83	4.86	675742
2011-03-17	5.01	5.10	4.87	4.88	512209
2011-03-18	4.99	5.09	4.94	4.99	1066859
2011-03-21	5.08	5.14	5.01	5.14	527201
2011-03-22	5.13	5.20	5.10	5.20	414964
2011-03-23	5.20	5.25	5.10	5.14	663208
2011-03-24	5.17	5.21	5.05	5.15	368176
2011-03-25	5.19	5.36	5.11	5.30	576130
2011-03-28	5.32	5.42	5.18	5.21	299718
2011-03-29	5.23	5.30	5.14	5.29	272208
2011-03-30	5.35	5.46	5.31	5.44	312112
2011-03-31	5.46	5.50	5.38	5.42	450096
2011-04-01	5.49	5.59	5.42	5.48	513322
2011-04-04	5.51	5.64	5.50	5.52	586498
2011-04-05	5.50	5.64	5.41	5.58	893198
2011-04-06	5.63	5.63	5.36	5.40	689268
2011-04-07	5.40	5.54	5.34	5.40	441105
2011-04-08	5.45	5.50	5.35	5.43	517045
2011-04-11	5.42	5.46	5.19	5.31	896283
2011-04-12	5.27	5.38	5.16	5.21	560944
2011-04-13	5.28	5.30	5.00	5.05	1036364
2011-04-14	4.97	4.98	4.78	4.91	1547878
2011-04-15	4.89	4.98	4.66	4.75	20788833
2011-04-18	4.68	4.90	4.68	4.84	2788112
2011-04-19	4.84	4.89	4.75	4.84	1486433
2011-04-20	4.85	5.07	4.80	4.97	2712642
2011-04-21	4.98	5.05	4.85	5.03	1436682
2011-04-25	5.06	5.31	5.03	5.29	3842549
2011-04-26	5.32	5.37	5.22	5.33	1671223
2011-04-27	5.44	5.54	5.21	5.38	2809419
2011-04-28	5.34	5.46	5.30	5.46	1234727
2011-04-29	5.47	5.52	5.41	5.49	3186083
2011-05-02	5.50	5.53	5.43	5.43	2680703
2011-05-03	5.40	5.50	5.39	5.43	1856183
2011-05-04	5.45	5.52	5.25	5.29	1490196
2011-05-05	5.26	5.66	5.23	5.51	4870015
2011-05-06	5.57	5.87	5.53	5.69	3507197
2011-05-09	5.67	5.81	5.60	5.65	1523340
2011-05-10	5.67	5.76	5.60	5.73	1745922
2011-05-11	5.69	5.77	5.61	5.73	1368632
2011-05-12	5.69	5.82	5.55	5.78	1090855
2011-05-13	5.77	5.81	5.38	5.46	1223022
2011-05-16	5.42	5.45	5.33	5.38	2024721
2011-05-17	5.34	5.36	5.07	5.25	1688867
2011-05-18	5.26	5.36	5.25	5.30	832963
2011-05-19	5.37	5.51	5.35	5.43	3006851
2011-05-20	5.39	5.40	5.30	5.32	742481
2011-05-23	5.21	5.29	5.16	5.22	875177
2011-05-24	5.25	5.25	5.15	5.15	776126
2011-05-25	5.15	5.35	5.12	5.30	478196
2011-05-26	5.27	5.31	5.15	5.29	525189
2011-05-27	5.32	5.36	5.27	5.35	501496
2011-05-31	5.41	5.50	5.34	5.48	1494177
2011-06-01	5.47	5.48	5.16	5.17	1221763
2011-06-02	5.16	5.27	5.15	5.16	504235
2011-06-03	5.06	5.13	5.00	5.08	1188082
2011-06-06	5.06	5.08	4.80	4.80	1296925
2011-06-07	4.87	5.26	4.87	5.14	1538215
2011-06-08	5.15	5.20	5.10	5.15	783125
2011-06-09	5.18	5.29	5.12	5.19	723674
2011-06-10	5.15	5.22	5.08	5.14	829648
2011-06-13	5.19	5.24	4.98	5.00	964264
2011-06-14	5.06	5.40	5.06	5.31	1389336
2011-06-15	5.23	5.24	5.04	5.10	1134886
2011-06-16	5.09	5.19	5.02	5.11	1202429
2011-06-17	5.17	5.19	4.97	5.03	2046185
2011-06-20	4.98	5.01	4.88	4.99	1637543
2011-06-21	5.04	5.43	5.04	5.27	1338184
2011-06-22	5.25	5.35	5.23	5.27	635877
2011-06-23	5.17	5.32	5.06	5.28	903786
2011-06-24	5.29	5.36	5.20	5.30	4786845
2011-06-27	5.28	5.38	5.19	5.34	701203
2011-06-28	5.37	5.45	5.31	5.43	1266860
2011-06-29	5.46	5.49	5.39	5.45	998781
2011-06-30	5.47	5.50	5.36	5.44	877654
2011-07-01	5.47	5.61	5.44	5.48	1324954
2011-07-05	5.48	5.51	5.37	5.40	778110
2011-07-06	5.38	5.52	5.37	5.50	730370
2011-07-07	5.56	5.57	5.44	5.50	1055823
2011-07-08	5.42	5.50	5.36	5.44	404575
2011-07-11	5.35	5.41	5.28	5.31	591770
2011-07-12	5.27	5.37	5.20	5.24	758619
2011-07-13	5.27	5.45	5.26	5.31	1870875
2011-07-14	5.31	5.41	5.15	5.18	754052
2011-07-15	5.23	5.35	5.18	5.24	1401878
2011-07-18	5.22	5.23	5.09	5.12	1301351
2011-07-19	5.15	5.24	5.13	5.22	757140
2011-07-20	5.21	5.22	5.15	5.15	438740
2011-07-21	5.18	5.27	5.14	5.20	887873
2011-07-22	5.24	5.25	5.16	5.23	440527
2011-07-25	5.15	5.23	5.11	5.18	623153
2011-07-26	5.16	5.23	5.15	5.16	909976
2011-07-27	5.12	5.17	4.92	4.95	1767776
2011-07-28	4.91	5.00	4.82	4.95	1093126
2011-07-29	4.89	5.04	4.79	4.95	1451957
2011-08-01	5.05	5.05	4.95	4.97	1189315
2011-08-02	4.92	4.96	4.67	4.67	1253072
2011-08-03	4.67	4.82	4.58	4.79	1638570
2011-08-04	4.67	4.70	4.50	4.53	3215732
2011-08-05	4.60	4.61	4.19	4.35	1844456
2011-08-08	4.11	4.25	3.58	3.66	1962197
2011-08-09	3.78	4.11	3.62	4.11	2495633
2011-08-10	3.99	4.03	3.80	3.83	1882578
2011-08-11	3.88	4.16	3.88	4.07	1680482
2011-08-12	4.13	4.33	4.05	4.27	1636293
2011-08-15	4.34	4.43	4.27	4.43	723259
2011-08-16	4.37	4.50	4.32	4.38	1802632
2011-08-17	4.41	4.50	4.31	4.36	779670
2011-08-18	4.24	4.24	3.85	3.91	900468
2011-08-19	3.79	3.99	3.79	3.80	887495
2011-08-22	3.93	3.97	3.73	3.86	929155
2011-08-23	3.89	4.07	3.82	4.07	1370826
2011-08-24	4.04	4.25	4.01	4.25	699118
2011-08-25	4.28	4.38	3.97	3.97	1253248
2011-08-26	3.92	3.98	3.70	3.97	1175805
2011-08-29	4.04	4.29	4.01	4.29	882285
2011-08-30	4.21	4.23	4.06	4.10	2284320
2011-08-31	4.14	4.23	4.13	4.21	1453785
2011-09-01	4.25	4.39	4.10	4.10	1279290
2011-09-02	4.01	4.07	3.94	3.95	1132631
2011-09-06	3.81	3.91	3.70	3.90	1150071
2011-09-07	4.01	4.04	3.92	4.00	969098
2011-09-08	3.94	4.04	3.82	3.84	780623
2011-09-09	3.78	3.87	3.61	3.86	1709565
2011-09-12	3.76	3.85	3.66	3.80	870663
2011-09-13	3.80	3.87	3.72	3.85	1527415
2011-09-14	3.88	3.95	3.76	3.88	1120596
2011-09-15	3.93	4.02	3.88	4.02	748837
2011-09-16	4.05	4.19	3.93	4.08	1394227
2011-09-19	3.97	3.97	3.83	3.85	657124
2011-09-20	3.85	3.97	3.79	3.79	693133
2011-09-21	3.79	3.83	3.61	3.61	1113541
2011-09-22	3.54	3.61	3.48	3.54	1748345
2011-09-23	3.54	3.60	3.46	3.59	992040
2011-09-26	3.61	3.63	3.41	3.60	643471
2011-09-27	3.69	3.97	3.68	3.91	1393006
2011-09-28	3.90	3.92	3.57	3.62	1341943
2011-09-29	3.70	3.77	3.52	3.70	1026893
2011-09-30	3.62	3.68	3.42	3.45	1160106
2011-10-03	3.61	3.62	3.11	3.16	1929699
2011-10-04	3.10	3.51	3.05	3.51	1531764
2011-10-05	3.50	3.53	3.33	3.50	673380
2011-10-06	3.44	3.63	3.43	3.63	581336
2011-10-07	3.64	3.69	3.44	3.45	991937
2011-10-10	3.54	3.72	3.49	3.71	946292
2011-10-11	3.68	3.91	3.60	3.86	883718
2011-10-12	3.92	3.95	3.80	3.91	1286538
2011-10-13	3.87	3.93	3.81	3.91	401449
2011-10-14	3.97	4.02	3.89	4.01	399068
2011-10-17	3.96	4.01	3.85	3.86	726291
2011-10-18	3.85	4.13	3.83	4.02	743019
2011-10-19	4.00	4.07	3.85	3.87	482765
2011-10-20	3.88	3.88	3.64	3.82	454636
2011-10-21	3.94	4.00	3.82	3.98	611585
2011-10-24	3.98	4.19	3.93	4.17	705990
2011-10-25	4.14	4.19	4.05	4.11	705488
2011-10-26	4.19	4.32	4.00	4.05	1367358
2011-10-27	4.40	4.70	4.23	4.60	1598504
2011-10-28	4.58	4.59	4.16	4.57	734244
2011-10-31	4.50	4.62	4.42	4.42	538561
2011-11-01	4.15	4.28	4.07	4.13	718905
2011-11-02	4.25	4.41	4.23	4.35	610996
2011-11-03	4.44	4.57	4.33	4.53	619974
2011-11-04	4.45	4.51	4.30	4.42	540040
2011-11-07	4.41	4.45	4.24	4.42	289554
2011-11-08	4.49	4.59	4.33	4.56	531062
2011-11-09	4.39	4.50	4.22	4.22	746453
2011-11-10	4.30	4.33	4.15	4.30	549947
2011-11-11	4.37	4.57	4.37	4.57	738117
2011-11-14	4.55	4.57	4.32	4.34	458801
2011-11-15	4.34	4.48	4.24	4.45	410939
2011-11-16	4.40	4.51	4.35	4.35	426214
2011-11-17	4.35	4.46	4.24	4.28	426214
2011-11-18	4.27	4.44	4.21	4.41	453201
2011-11-21	4.29	4.33	4.02	4.16	498151
2011-11-22	4.16	4.21	4.06	4.09	296868
2011-11-23	4.06	4.10	3.90	4.02	739081
2011-11-25	3.99	4.10	3.95	3.98	307163
2011-11-28	4.16	4.29	4.01	4.28	762539
2011-11-29	4.28	4.32	4.11	4.12	627616
2011-11-30	4.37	4.46	4.26	4.43	1359271
2011-12-01	4.42	4.46	4.27	4.27	600375
2011-12-02	4.37	4.42	4.25	4.28	342091
2011-12-05	4.38	4.41	4.23	4.33	524798
2011-12-06	4.31	4.41	4.19	4.38	558470
2011-12-07	4.32	4.35	4.16	4.26	481365
2011-12-08	4.18	4.26	4.02	4.07	539833
2011-12-09	4.10	4.37	4.10	4.36	538361
2011-12-12	4.27	4.28	4.09	4.14	560267
2011-12-13	4.17	4.27	4.03	4.09	735678
2011-12-14	4.04	4.13	3.99	4.00	485539
2011-12-15	4.07	4.18	4.00	4.18	660238
2011-12-16	4.22	4.34	4.13	4.31	1162912
2011-12-19	4.34	4.41	4.10	4.15	425148
2011-12-20	4.29	4.29	4.15	4.20	791452
2011-12-21	4.17	4.28	4.10	4.19	581532
2011-12-22	4.20	4.39	4.18	4.30	556576
2011-12-23	4.30	4.33	4.24	4.30	150990
2011-12-27	4.26	4.29	4.20	4.27	204957
2011-12-28	4.27	4.27	4.12	4.12	262753
2011-12-29	4.15	4.24	4.13	4.22	256095
2011-12-30	4.20	4.29	4.16	4.26	428684
2012-01-03	4.40	4.50	4.38	4.49	483837
2012-01-04	4.45	4.56	4.41	4.54	802581
2012-01-05	4.52	4.63	4.44	4.61	366836
2012-01-06	4.62	4.70	4.52	4.62	670675
2012-01-09	4.63	4.75	4.46	4.68	605455
2012-01-10	4.80	4.81	4.73	4.77	363976
2012-01-11	4.75	4.77	4.62	4.62	341782
2012-01-12	4.89	4.90	4.78	4.88	489950
2012-01-13	4.77	4.81	4.67	4.67	542784
2012-01-17	4.74	4.88	4.69	4.73	391083
2012-01-18	4.73	4.88	4.70	4.85	307131
2012-01-19	4.90	4.90	4.82	4.84	327796
2012-01-20	4.81	4.90	4.81	4.84	403047
2012-01-23	4.84	4.88	4.80	4.84	248505
2012-01-24	4.80	5.02	4.78	5.01	496652
2012-01-25	4.99	5.02	4.84	5.00	578406
2012-01-26	5.03	5.18	4.97	5.04	441858
2012-01-27	5.01	5.10	4.96	5.10	380721
2012-01-30	5.03	5.13	4.98	4.99	306580
2012-01-31	5.04	5.06	4.88	5.01	459657
2012-02-01	5.08	5.17	5.01	5.05	943442
2012-02-02	5.09	5.18	5.05	5.09	373720
2012-02-03	5.24	5.24	5.10	5.12	867986
2012-02-06	5.12	5.20	5.06	5.10	394105
2012-02-07	5.10	5.17	5.04	5.05	472724
2012-02-08	5.09	5.14	5.05	5.08	361072
2012-02-09	5.12	5.16	5.03	5.15	275244
2012-02-10	5.09	5.15	5.07	5.09	273584
2012-02-13	5.17	5.24	5.10	5.10	393052
2012-02-14	5.06	5.18	5.05	5.17	687740
2012-02-15	5.20	5.25	5.15	5.25	588833
2012-02-16	5.24	5.46	5.23	5.43	857034
2012-02-17	5.47	5.47	5.35	5.39	1134038
2012-02-21	5.42	5.44	5.27	5.28	561218
2012-02-22	5.39	5.39	5.23	5.24	327720
2012-02-23	5.48	5.50	5.15	5.50	787736
2012-02-24	5.50	5.51	5.39	5.39	439618
2012-02-27	5.31	5.47	5.20	5.44	419548
2012-02-28	5.44	5.51	5.33	5.38	264766
2012-02-29	5.40	5.50	5.24	5.28	699295
2012-03-01	5.32	5.47	5.29	5.41	816132
2012-03-02	5.41	5.43	5.29	5.35	741699
2012-03-05	5.31	5.42	5.30	5.31	748093
2012-03-06	5.22	5.32	5.12	5.25	933532
2012-03-07	5.29	5.32	5.22	5.29	271529
2012-03-08	5.35	5.48	5.28	5.46	475618
2012-03-09	5.45	5.58	5.44	5.58	779372
2012-03-12	5.57	5.58	5.46	5.51	290215
2012-03-13	5.56	5.76	5.54	5.75	460813
2012-03-14	5.72	5.73	5.63	5.71	554336
2012-03-15	5.70	5.76	5.66	5.70	405441
2012-03-16	5.71	5.71	5.66	5.68	708459
2012-03-19	5.66	5.75	5.63	5.65	544710
2012-03-20	5.61	5.64	5.53	5.61	476934
2012-03-21	5.63	5.63	5.53	5.58	469655
2012-03-22	5.48	5.53	5.40	5.49	512888
2012-03-23	5.47	5.52	5.37	5.50	331584
2012-03-26	5.57	5.66	5.48	5.52	669225
2012-03-27	5.55	5.56	5.48	5.48	439307
2012-03-28	5.48	5.52	5.42	5.49	611844
2012-03-29	5.45	5.61	5.41	5.60	526750
2012-03-30	5.60	5.65	5.50	5.52	639784
2012-04-02	5.51	5.62	5.46	5.62	592084
2012-04-03	5.59	5.67	5.56	5.60	827473
2012-04-04	5.53	5.57	5.46	5.52	628869
2012-04-05	5.46	5.47	5.42	5.44	492539
2012-04-09	5.31	5.31	5.20	5.30	1146014
2012-04-10	5.30	5.31	5.20	5.24	1527724
2012-04-11	5.29	5.35	5.24	5.34	734553
2012-04-12	5.35	5.46	5.34	5.42	478955
2012-04-13	5.37	5.43	5.34	5.41	441259
2012-04-16	5.43	5.46	5.31	5.36	475344
2012-04-17	5.41	5.55	5.39	5.55	668730
2012-04-18	5.52	5.52	5.39	5.47	405095
2012-04-19	5.46	5.55	5.36	5.51	509668
2012-04-20	5.55	5.66	5.48	5.50	659208
2012-04-23	5.41	5.41	5.24	5.36	652317
2012-04-24	5.37	5.45	5.31	5.43	350725
2012-04-25	5.50	5.63	5.48	5.53	524615
2012-04-26	5.50	5.51	5.35	5.43	726482
2012-04-27	5.43	5.46	5.35	5.40	661786
2012-04-30	5.37	5.38	5.29	5.35	451823
2012-05-01	5.34	5.55	5.28	5.39	1235242
2012-05-02	5.32	5.39	5.31	5.34	599127
2012-05-03	5.33	5.37	5.30	5.31	654434
2012-05-04	5.27	5.30	5.15	5.16	1000146
2012-05-07	5.16	5.25	5.10	5.12	481668
2012-05-08	5.10	5.26	5.02	5.25	724684
2012-05-09	5.16	5.31	5.14	5.27	445197
2012-05-10	5.29	5.40	5.22	5.34	465712
2012-05-11	5.28	5.33	5.25	5.27	322645
2012-05-14	5.19	5.29	5.11	5.21	441557
2012-05-15	5.19	5.31	5.14	5.25	496897
2012-05-16	5.27	5.33	5.19	5.21	441088
2012-05-17	5.20	5.24	5.07	5.13	699689
2012-05-18	5.14	5.21	5.00	5.01	740987
2012-05-21	5.03	5.18	4.95	5.18	626882
2012-05-22	5.17	5.19	5.07	5.15	536192
2012-05-23	5.09	5.24	5.02	5.21	637042
2012-05-24	5.21	5.25	5.00	5.10	475685
2012-05-25	5.11	5.11	5.00	5.02	573621
2012-05-29	5.05	5.14	5.01	5.08	1122246
2012-05-30	5.07	5.07	4.90	4.93	679775
2012-05-31	4.93	4.99	4.78	4.95	945013
2012-06-01	4.87	4.87	4.68	4.78	966964
2012-06-04	4.81	4.82	4.56	4.57	1664460
2012-06-05	4.56	4.78	4.51	4.75	1423504
2012-06-06	4.80	4.98	4.79	4.94	716220
2012-06-07	5.02	5.12	4.99	5.01	751450
2012-06-08	4.98	5.10	4.89	5.07	364334
2012-06-11	5.15	5.20	4.92	4.92	462477
2012-06-12	4.96	5.24	4.96	5.21	725086
2012-06-13	5.19	5.28	5.09	5.14	605396
2012-06-14	5.15	5.22	5.11	5.15	605368
2012-06-15	5.15	5.19	5.11	5.16	1231667
2012-06-18	5.13	5.22	5.04	5.19	554566
2012-06-19	5.21	5.40	5.18	5.32	633889
2012-06-20	5.33	5.39	5.27	5.31	533780
2012-06-21	5.29	5.30	5.05	5.11	468657
2012-06-22	5.15	5.21	5.08	5.18	5270975
2012-06-25	5.07	5.19	5.00	5.09	397404
2012-06-26	5.09	5.17	5.06	5.14	439675
2012-06-27	5.16	5.22	5.13	5.20	218127
2012-06-28	5.13	5.24	5.06	5.23	749452
2012-06-29	5.35	5.50	5.34	5.50	872270
2012-07-02	5.52	5.60	5.42	5.59	840055
2012-07-03	5.57	5.67	5.55	5.59	438028
2012-07-05	5.59	5.67	5.57	5.61	419068
2012-07-06	5.52	5.62	5.46	5.57	345673
2012-07-09	5.54	5.58	5.43	5.48	216966
2012-07-10	5.54	5.59	5.32	5.39	386586
2012-07-11	5.37	5.48	5.29	5.40	453672
2012-07-12	5.34	5.42	5.26	5.37	353484
2012-07-13	5.39	5.48	5.37	5.46	661261
2012-07-16	5.48	5.55	5.41	5.54	517641
2012-07-17	5.60	5.66	5.52	5.59	340017
2012-07-18	5.57	5.63	5.43	5.59	677251
2012-07-19	5.61	5.63	5.53	5.59	318233
2012-07-20	5.55	5.57	5.46	5.49	355726
2012-07-23	5.36	5.48	5.31	5.42	313403
2012-07-24	5.42	5.42	5.22	5.25	351339
2012-07-25	5.31	5.32	5.18	5.24	282637
2012-07-26	5.20	5.67	5.20	5.58	1029577
2012-07-27	5.60	5.89	5.54	5.78	1026139
2012-07-30	5.37	5.73	5.35	5.64	412866
2012-07-31	5.59	5.68	5.55	5.60	509762
2012-08-01	5.63	5.65	5.41	5.41	532859
2012-08-02	5.35	5.47	5.35	5.46	525584
2012-08-03	5.54	5.71	5.52	5.70	501792
2012-08-06	5.70	5.70	5.59	5.65	258234
2012-08-07	5.70	5.72	5.59	5.65	450795
2012-08-08	5.63	5.63	5.55	5.61	258871
2012-08-09	5.59	5.68	5.57	5.61	180166
2012-08-10	5.60	5.65	5.57	5.60	205611
2012-08-13	5.60	5.64	5.52	5.63	327822
2012-08-14	5.69	5.70	5.58	5.62	334445
2012-08-15	5.59	5.67	5.57	5.66	182675
2012-08-16	5.66	5.73	5.65	5.68	562285
2012-08-17	5.67	5.73	5.65	5.72	647834
2012-08-20	5.70	5.73	5.64	5.70	304472
2012-08-21	5.71	5.72	5.65	5.68	269538
2012-08-22	5.66	5.70	5.60	5.64	176764
2012-08-23	5.62	5.64	5.52	5.56	187549
2012-08-24	5.52	5.58	5.51	5.55	215845
2012-08-27	5.60	5.60	5.50	5.53	150940
2012-08-28	5.49	5.70	5.49	5.64	444376
2012-08-29	5.67	5.71	5.62	5.71	326291
2012-08-30	5.68	5.68	5.59	5.59	288736
2012-08-31	5.67	5.67	5.54	5.59	315515
2012-09-04	5.59	5.65	5.50	5.61	547036
2012-09-05	5.63	5.70	5.62	5.64	567001
2012-09-06	5.69	5.78	5.67	5.70	1208737
2012-09-07	5.73	5.81	5.70	5.79	402083
2012-09-10	5.78	5.86	5.72	5.78	372398
2012-09-11	5.77	5.82	5.75	5.77	436275
2012-09-12	5.80	5.82	5.73	5.75	270619
2012-09-13	5.74	5.82	5.73	5.79	566522
2012-09-14	5.79	5.84	5.77	5.78	949492
2012-09-17	5.73	5.74	5.66	5.68	388860
2012-09-18	5.65	5.73	5.65	5.69	329555
2012-09-19	5.72	5.73	5.65	5.69	324559
2012-09-20	5.63	5.71	5.63	5.68	182590
2012-09-21	5.77	5.80	5.72	5.76	709212
2012-09-24	5.73	5.82	5.73	5.81	744407
2012-09-25	5.84	5.90	5.80	5.83	734670
2012-09-26	5.83	5.87	5.77	5.79	490315
2012-09-27	5.81	5.90	5.77	5.80	609705
2012-09-28	5.75	5.90	5.73	5.81	508684
2012-10-01	5.87	5.87	5.67	5.72	619603
2012-10-02	5.75	5.75	5.66	5.69	634827
2012-10-03	5.72	5.80	5.65	5.77	589737
2012-10-04	5.78	5.83	5.72	5.77	792081
2012-10-05	5.80	5.84	5.77	5.78	1266989
2012-10-08	5.73	5.79	5.70	5.77	331078
2012-10-09	5.79	5.80	5.69	5.77	314684
2012-10-10	5.75	5.82	5.72	5.75	509532
2012-10-11	5.79	5.80	5.69	5.69	302902
2012-10-12	5.70	5.75	5.65	5.67	220827
2012-10-15	5.68	5.75	5.60	5.72	480099
2012-10-16	5.74	5.85	5.72	5.85	303935
2012-10-17	5.84	5.89	5.79	5.84	423659
2012-10-18	5.87	5.87	5.79	5.79	354536
2012-10-19	5.75	5.78	5.64	5.70	445828
2012-10-22	5.70	5.71	5.60	5.66	237433
2012-10-23	5.60	5.63	5.51	5.60	334906
2012-10-24	5.61	5.67	5.60	5.61	263261
2012-10-25	5.88	6.11	5.82	5.94	2482996
2012-10-26	5.95	5.95	5.85	5.91	901679
2012-10-31	5.95	5.96	5.87	5.92	902926
2012-11-01	6.01	6.05	5.92	6.00	1409088
2012-11-02	6.12	6.12	5.96	6.02	1304332
2012-11-05	6.04	6.13	5.94	6.11	548345
2012-11-06	6.15	6.22	6.09	6.13	380716
2012-11-07	6.05	6.13	5.90	5.91	569685
2012-11-08	5.93	5.96	5.82	5.88	664772
2012-11-09	5.85	6.02	5.79	6.01	640858
2012-11-12	6.06	6.15	6.01	6.11	610242
2012-11-13	6.09	6.28	6.07	6.24	871946
2012-11-14	6.24	6.36	6.20	6.23	1416772
2012-11-15	6.21	6.28	6.01	6.03	531403
2012-11-16	5.99	6.04	5.86	6.03	487786
2012-11-19	6.13	6.40	6.08	6.27	1895155
2012-11-20	6.38	6.38	6.25	6.30	620785
2012-11-21	6.31	6.36	6.27	6.31	314144
2012-11-23	6.35	6.37	6.31	6.35	403225
2012-11-26	6.35	6.35	6.28	6.34	537884
2012-11-27	6.35	6.35	6.29	6.30	434434
2012-11-28	6.29	6.41	6.25	6.39	707371
2012-11-29	6.40	6.53	6.33	6.38	602755
2012-11-30	6.40	6.52	6.39	6.49	2085770
2012-12-03	6.55	6.60	6.44	6.50	1002067
2012-12-04	6.48	6.54	6.36	6.37	721897
2012-12-05	6.39	6.44	6.12	6.18	1505381
2012-12-06	6.19	6.29	6.16	6.19	681123
2012-12-07	6.25	6.28	6.17	6.20	610048
2012-12-10	6.22	6.32	6.18	6.27	581209
2012-12-11	6.53	6.69	6.36	6.38	1436633
2012-12-12	6.41	6.50	6.25	6.27	733456
2012-12-13	6.09	6.30	6.01	6.01	9063441
2012-12-14	5.98	6.12	5.98	6.11	2176956
2012-12-17	6.19	6.19	6.13	6.16	1052297
2012-12-18	6.15	6.25	6.09	6.21	1346087
2012-12-19	6.18	6.29	6.14	6.28	780540
2012-12-20	6.27	6.40	6.24	6.38	1212571
2012-12-21	6.30	6.37	6.20	6.26	1574451
2012-12-24	6.25	6.32	6.22	6.28	249972
2012-12-26	6.27	6.41	6.27	6.35	472360
2012-12-27	6.38	6.46	6.32	6.38	523941
2012-12-28	6.33	6.38	6.25	6.26	431099
2012-12-31	6.30	6.48	6.26	6.46	920208
2013-01-02	6.56	6.58	6.39	6.55	1599633
2013-01-03	6.55	6.71	6.47	6.60	872248
2013-01-04	6.64	6.82	6.62	6.79	735648
2013-01-07	6.73	6.76	6.60	6.66	881359
2013-01-08	6.69	6.78	6.66	6.70	795765
2013-01-09	6.73	6.82	6.66	6.68	632126
2013-01-10	6.74	6.74	6.62	6.70	308856
2013-01-11	6.71	6.77	6.62	6.72	834731
2013-01-14	6.69	6.74	6.66	6.70	735431
2013-01-15	6.65	6.78	6.62	6.76	542622
2013-01-16	6.70	6.79	6.67	6.76	477004
2013-01-17	6.81	6.81	6.69	6.72	1212493
2013-01-18	6.76	6.85	6.73	6.83	1658648
2013-01-22	6.84	6.85	6.77	6.79	1288197
2013-01-23	6.80	6.98	6.79	6.92	2207604
2013-01-24	6.95	6.98	6.79	6.82	1022574
2013-01-25	6.86	7.05	6.85	7.01	1468654
2013-01-28	7.02	7.05	6.88	6.93	1389931
2013-01-29	6.93	6.95	6.82	6.91	1285063
2013-01-30	6.93	7.01	6.91	6.95	1389418
2013-01-31	6.96	7.02	6.89	7.01	3620864
2013-02-01	7.05	7.20	7.03	7.10	2142384
2013-02-04	7.09	7.12	7.00	7.05	1066298
2013-02-05	7.10	7.17	7.03	7.10	1345420
2013-02-06	7.08	7.17	7.06	7.09	1569681
2013-02-07	7.11	7.23	7.00	7.15	2132937
2013-02-08	7.20	7.29	7.15	7.24	915795
2013-02-11	7.65	7.88	7.30	7.38	2436377
2013-02-12	7.40	7.43	7.32	7.34	1079565
2013-02-13	7.37	7.50	7.36	7.48	1557153
2013-02-14	7.44	7.51	7.43	7.49	827184
2013-02-15	7.48	7.61	7.47	7.55	935964
2013-02-19	7.55	7.56	7.40	7.42	1969726
2013-02-20	7.42	7.50	7.15	7.16	1797794
2013-02-21	7.14	7.28	7.07	7.17	1404295
2013-02-22	7.24	7.35	7.18	7.35	1460173
2013-02-25	7.36	7.37	7.09	7.09	1517704
2013-02-26	7.14	7.26	7.10	7.24	1354663
2013-02-27	7.26	7.40	7.26	7.38	1040032
2013-02-28	7.40	7.48	7.34	7.42	1354231
2013-03-01	7.34	7.42	7.24	7.42	1262493
2013-03-04	7.40	7.52	7.38	7.49	1151985
2013-03-05	7.47	7.57	7.42	7.51	1326725
2013-03-06	7.56	7.56	7.42	7.45	1094971
2013-03-07	7.47	7.52	7.33	7.50	1730425
2013-03-08	7.57	7.59	7.49	7.57	765901
2013-03-11	7.56	7.60	7.53	7.54	758317
2013-03-12	7.54	7.59	7.49	7.52	620721
2013-03-13	7.51	7.57	7.45	7.54	697374
2013-03-14	7.58	7.60	7.50	7.60	1159746
2013-03-15	7.58	7.60	7.48	7.59	1583131
2013-03-18	7.46	7.52	7.40	7.50	987366
2013-03-19	7.39	7.50	7.34	7.46	1313795
2013-03-20	7.49	7.56	7.40	7.44	1243620
2013-03-21	7.37	7.39	7.20	7.28	1811864
2013-03-22	7.07	7.22	7.05	7.17	16642538
2013-03-25	7.16	7.29	7.11	7.25	3272140
2013-03-26	7.25	7.44	7.22	7.43	3938868
2013-03-27	7.43	7.51	7.28	7.40	2737504
2013-03-28	7.43	7.49	7.39	7.49	3359190
2013-04-01	7.49	7.49	7.37	7.41	3282241
2013-04-02	7.41	7.50	7.40	7.42	3124967
2013-04-03	7.44	7.46	7.27	7.35	3575890
2013-04-04	7.37	7.38	7.26	7.35	1945564
2013-04-05	7.41	7.43	7.24	7.34	2544778
2013-04-08	7.33	7.47	7.31	7.45	2284311
2013-04-09	7.45	7.45	7.35	7.37	2523081
2013-04-10	7.42	7.69	7.39	7.69	2943300
2013-04-11	7.67	7.80	7.58	7.76	2436955
2013-04-12	7.72	7.80	7.68	7.78	2180274
2013-04-15	7.77	7.77	7.30	7.34	3550531
2013-04-16	7.42	7.51	7.37	7.41	1736470
2013-04-17	7.37	7.40	7.14	7.26	2000697
2013-04-18	7.30	7.37	7.18	7.36	1834770
2013-04-19	7.36	7.48	7.30	7.38	1182764
2013-04-22	7.44	7.60	7.29	7.56	1364713
2013-04-23	7.56	7.67	7.51	7.66	1381979
2013-04-24	7.65	7.78	7.63	7.74	1422910
2013-04-25	7.81	7.90	7.54	7.58	2380706
2013-04-26	7.58	7.65	7.49	7.61	2015380
2013-04-29	7.69	7.69	7.45	7.49	1457155
2013-04-30	7.50	7.56	7.46	7.52	1157819
2013-05-01	7.50	7.53	7.31	7.31	1660452
2013-05-02	7.36	7.44	7.26	7.41	1487847
2013-05-03	7.49	7.65	7.47	7.60	1808924
2013-05-06	7.60	7.61	7.50	7.56	1018836
2013-05-07	7.55	7.70	7.52	7.68	1413691
2013-05-08	7.66	7.76	7.58	7.76	1086882
2013-05-09	7.72	7.78	7.68	7.75	1070689
2013-05-10	7.73	7.80	7.70	7.76	925184
2013-05-13	7.73	7.85	7.69	7.84	920635
2013-05-14	7.81	7.96	7.81	7.96	1060825
2013-05-15	7.94	8.06	7.90	8.06	1421809
2013-05-16	8.02	8.12	7.84	7.85	1058868
2013-05-17	7.90	7.95	7.74	7.94	1719130
2013-05-20	7.92	8.09	7.88	7.92	1511407
2013-05-21	7.91	8.10	7.82	7.88	1221540
2013-05-22	7.87	7.99	7.70	7.80	990583
2013-05-23	7.68	7.85	7.68	7.83	988906
2013-05-24	7.78	7.83	7.71	7.78	700681
2013-05-28	7.88	8.06	7.85	7.98	1019592
2013-05-29	7.91	7.96	7.81	7.86	1282670
2013-05-30	7.85	8.01	7.85	7.96	1145083
2013-05-31	7.69	7.78	7.60	7.69	8251800
2013-06-03	7.69	7.74	7.52	7.55	2978346
2013-06-04	7.54	7.62	7.46	7.55	1922219
2013-06-05	7.50	7.55	7.33	7.33	1216970
2013-06-06	7.31	7.50	7.28	7.43	2081860
2013-06-07	7.48	7.60	7.41	7.50	1709293
2013-06-10	7.52	7.68	7.49	7.61	1268676
2013-06-11	7.51	7.64	7.45	7.63	1584435
2013-06-12	7.67	7.69	7.55	7.56	1506996
2013-06-13	7.54	7.67	7.53	7.62	1159371
2013-06-14	7.61	7.63	7.56	7.60	1017978
2013-06-17	7.66	7.78	7.64	7.76	1736738
2013-06-18	7.78	8.00	7.75	7.97	2672858
2013-06-19	7.92	8.01	7.90	7.93	2145085
2013-06-20	7.83	7.91	7.65	7.69	1291865
2013-06-21	7.71	7.75	7.49	7.66	1953988
2013-06-24	7.55	7.62	7.38	7.57	1972400
2013-06-25	7.61	7.62	7.47	7.59	1475974
2013-06-26	7.62	7.67	7.47	7.62	1182957
2013-06-27	7.64	7.76	7.60	7.64	1545952
2013-06-28	7.60	7.77	7.56	7.74	10715060
2013-07-01	7.78	8.03	7.76	7.91	2283926
2013-07-02	7.89	8.04	7.89	8.04	2178885
2013-07-03	8.03	8.05	7.94	8.02	1077809
2013-07-05	8.15	8.32	8.02	8.32	2122166
2013-07-08	8.35	8.38	8.26	8.29	2431389
2013-07-09	8.45	8.46	8.32	8.45	2096651
2013-07-10	8.48	8.55	8.44	8.53	2515905
2013-07-11	8.65	8.68	8.53	8.66	2826378
2013-07-12	8.62	8.70	8.58	8.65	1873722
2013-07-15	8.68	8.70	8.60	8.61	1637581
2013-07-16	8.65	8.65	8.47	8.50	2539544
2013-07-17	8.59	8.61	8.50	8.52	1801578
2013-07-18	8.55	8.66	8.53	8.63	2022682
2013-07-19	8.63	8.71	8.57	8.70	1367967
2013-07-22	8.75	8.79	8.70	8.73	2507702
2013-07-23	8.75	8.79	8.69	8.72	2975630
2013-07-24	8.76	8.86	8.68	8.85	2573305
2013-07-25	8.74	8.78	8.39	8.58	3282100
2013-07-26	8.53	8.64	8.46	8.50	1633412
2013-07-29	8.50	8.89	8.50	8.89	3471232
2013-07-30	8.87	8.90	8.69	8.72	2098124
2013-07-31	8.72	8.79	8.60	8.60	1812716
2013-08-01	8.69	8.88	8.65	8.84	2003652
2013-08-02	8.85	8.85	8.72	8.73	1013040
2013-08-05	8.76	8.78	8.68	8.72	2012138
2013-08-06	8.73	8.74	8.63	8.65	1423956
2013-08-07	8.59	8.73	8.49	8.69	1639730
2013-08-08	8.31	8.52	8.28	8.49	9141555
2013-08-09	8.50	8.71	8.40	8.50	2742376
2013-08-12	8.47	8.54	8.41	8.50	964639
2013-08-13	8.53	8.57	8.47	8.51	2367779
2013-08-14	8.52	8.70	8.50	8.54	2368350
2013-08-15	8.45	8.46	8.28	8.30	1503023
2013-08-16	8.27	8.53	8.27	8.46	2188878
2013-08-19	8.46	8.49	8.40	8.40	1862222
2013-08-20	8.40	8.49	8.33	8.45	1670138
2013-08-21	8.45	8.49	8.38	8.41	1276370
2013-08-22	8.39	8.48	8.36	8.46	1576328
2013-08-23	8.45	8.59	8.38	8.56	937057
2013-08-26	8.66	8.77	8.60	8.67	3240972
2013-08-27	8.61	8.62	8.42	8.47	1954764
2013-08-28	8.45	8.51	8.37	8.41	4912896
2013-08-29	8.38	8.51	8.38	8.47	1504279
2013-08-30	8.45	8.48	8.31	8.31	1423411
2013-09-03	8.39	8.41	8.24	8.34	2544846
2013-09-04	8.32	8.48	8.28	8.45	1894862
2013-09-05	8.45	8.51	8.40	8.47	960005
2013-09-06	8.50	8.50	8.24	8.37	1892936
2013-09-09	8.38	8.55	8.38	8.54	1255727
2013-09-10	8.57	8.73	8.56	8.64	1755882
2013-09-11	8.62	8.72	8.62	8.71	1294700
2013-09-12	8.74	8.78	8.65	8.65	1380020
2013-09-13	8.64	8.77	8.60	8.69	1831242
2013-09-16	8.81	8.84	8.69	8.72	3494203
2013-09-17	8.73	8.76	8.64	8.67	1406177
2013-09-18	8.69	8.79	8.59	8.78	3604767
2013-09-19	8.78	8.84	8.74	8.76	2648546
2013-09-20	8.79	8.81	8.72	8.72	3105440
2013-09-23	8.68	8.81	8.65	8.71	2405139
2013-09-24	8.71	8.82	8.64	8.80	2658715
2013-09-25	8.78	8.78	8.63	8.64	2907567
2013-09-26	8.63	8.81	8.60	8.80	1423767
2013-09-27	8.71	8.78	8.64	8.78	1948973
2013-09-30	8.66	8.67	8.55	8.56	3694626
2013-10-01	8.54	8.69	8.53	8.65	2221946
2013-10-02	8.60	8.60	8.44	8.45	1779977
2013-10-03	8.40	8.46	8.28	8.32	2334474
2013-10-04	8.29	8.36	8.25	8.30	1522296
2013-10-07	8.25	8.28	8.13	8.23	1716882
2013-10-08	8.19	8.24	8.14	8.23	2931446
2013-10-09	8.24	8.32	8.19	8.23	2381066
2013-10-10	8.34	8.44	8.29	8.39	1605749
2013-10-11	8.37	8.68	8.31	8.65	2969367
2013-10-14	8.62	8.80	8.60	8.72	3471776
2013-10-15	8.72	8.75	8.51	8.56	1709602
2013-10-16	8.62	8.67	8.53	8.59	1122131
2013-10-17	8.58	8.76	8.54	8.76	1496484
2013-10-18	8.86	8.86	8.64	8.75	1470219
2013-10-21	8.76	8.79	8.61	8.62	1087274
2013-10-22	8.65	8.73	8.61	8.70	1127935
2013-10-23	8.68	8.74	8.56	8.61	1027253
2013-10-24	8.65	8.69	8.59	8.66	907702
2013-10-25	8.70	8.75	8.64	8.68	1308558
2013-10-28	8.66	8.71	8.54	8.66	1607456
2013-10-29	8.70	8.73	8.50	8.58	1907503
2013-10-30	8.61	8.68	8.34	8.37	5197012
2013-10-31	8.32	8.46	8.21	8.40	5307801
2013-11-01	8.41	8.47	8.19	8.24	5144730
2013-11-04	8.28	8.65	8.24	8.63	2688701
2013-11-05	8.56	8.58	8.35	8.39	2597990
2013-11-06	8.39	8.43	8.27	8.37	2020354
2013-11-07	8.38	8.44	8.05	8.06	2769648
2013-11-08	8.05	8.27	8.05	8.27	2186006
2013-11-11	8.25	8.37	8.20	8.35	1871879
2013-11-12	8.28	8.33	8.24	8.29	1421565
2013-11-13	8.24	8.35	8.20	8.34	1671083
2013-11-14	8.34	8.37	8.27	8.34	1095805
2013-11-15	8.33	8.53	8.32	8.52	1944482
2013-11-18	8.51	8.54	8.41	8.51	2383712
2013-11-19	8.48	8.56	8.43	8.48	2224819
2013-11-20	8.64	8.80	8.49	8.54	12830685
2013-11-21	8.58	8.72	8.53	8.66	3869191
2013-11-22	8.68	8.76	8.64	8.70	2972165
2013-11-25	8.73	8.85	8.71	8.79	2665769
2013-11-26	8.79	8.88	8.76	8.84	4297267
2013-11-27	8.85	9.03	8.84	8.95	3102897
2013-11-29	8.96	9.00	8.93	8.98	2941970
2013-12-02	8.98	9.01	8.90	9.00	3216424
2013-12-03	8.98	9.11	8.97	9.04	3262835
2013-12-04	8.98	9.14	8.98	9.12	3254988
2013-12-05	9.11	9.11	8.94	8.97	2237152
2013-12-06	9.06	9.13	9.03	9.10	3279768
2013-12-09	9.10	9.14	9.02	9.12	3711002
2013-12-10	9.08	9.24	9.05	9.13	3309105
2013-12-11	9.16	9.16	9.02	9.03	1713208
2013-12-12	9.03	9.13	8.96	9.12	2418045
2013-12-13	9.13	9.17	9.07	9.12	2452474
2013-12-16	9.17	9.31	9.14	9.28	2293503
2013-12-17	9.26	9.26	9.14	9.19	1994300
2013-12-18	9.22	9.30	9.05	9.30	1790849
2013-12-19	9.29	9.33	9.23	9.31	2230262
2013-12-20	9.38	9.38	9.28	9.36	4098182
2013-12-23	9.42	9.45	9.34	9.39	1632976
2013-12-24	9.39	9.46	9.33	9.44	875768
2013-12-26	9.44	9.54	9.42	9.49	1051804
2013-12-27	9.54	9.54	9.42	9.47	977200
2013-12-30	9.48	9.57	9.43	9.56	2074045
2013-12-31	9.55	9.63	9.53	9.60	1954636
2014-01-02	9.55	9.60	9.38	9.48	2537563
2014-01-03	9.47	9.47	9.33	9.39	2307285
2014-01-06	9.46	9.47	9.20	9.23	2749856
2014-01-07	9.29	9.31	9.21	9.25	2382791
2014-01-08	9.27	9.27	9.17	9.23	2578544
2014-01-09	9.28	9.29	9.17	9.27	1787631
2014-01-10	9.30	9.31	9.20	9.26	2362963
2014-01-13	9.26	9.30	9.14	9.22	1918534
2014-01-14	9.23	9.41	9.23	9.40	3622642
2014-01-15	9.46	9.55	9.38	9.40	4064978
2014-01-16	9.40	9.44	9.26	9.35	1973418
2014-01-17	9.32	9.35	9.24	9.25	1585082
2014-01-21	9.32	9.33	9.24	9.27	1522000
2014-01-22	9.30	9.38	9.29	9.36	2209858
2014-01-23	9.35	9.38	9.29	9.33	3145357
2014-01-24	9.30	9.31	9.15	9.23	3694886
2014-01-27	9.29	9.33	9.12	9.17	2267496
2014-01-28	9.16	9.30	9.10	9.27	2366494
2014-01-29	9.19	9.52	9.14	9.31	4989479
2014-01-30	9.40	9.59	9.35	9.48	3404050
2014-01-31	9.37	9.60	9.24	9.50	4438588
2014-02-03	9.50	9.60	9.28	9.30	2909764
2014-02-04	9.39	9.50	9.21	9.43	2632444
2014-02-05	9.37	9.46	9.30	9.45	2831724
2014-02-06	9.61	9.90	9.53	9.54	8043649
2014-02-07	9.65	9.94	9.58	9.89	5712408
2014-02-10	9.89	10.23	9.81	10.18	4698806
2014-02-11	10.15	10.27	10.02	10.22	3858409
2014-02-12	9.92	10.37	9.92	10.24	11127150
2014-02-13	10.16	10.53	10.16	10.50	5393175
2014-02-14	10.50	10.50	10.37	10.50	3762667
2014-02-18	10.54	10.58	10.47	10.57	3416140
2014-02-19	10.50	10.52	10.37	10.37	3281839
2014-02-20	10.43	10.45	10.18	10.31	4483985
2014-02-21	10.32	10.38	10.25	10.32	1985104
2014-02-24	10.33	10.38	10.25	10.28	1695672
2014-02-25	10.28	10.33	10.23	10.29	2205818
2014-02-26	10.33	10.40	10.26	10.30	2023558
2014-02-27	10.30	10.34	10.17	10.31	1512004
2014-02-28	10.33	10.35	10.22	10.24	3160375
2014-03-03	10.16	10.41	10.15	10.36	3670825
2014-03-04	10.47	10.56	10.43	10.52	3537563
2014-03-05	10.50	10.55	10.43	10.50	1592939
2014-03-06	10.50	10.60	10.47	10.48	1145320
2014-03-07	10.50	10.53	10.41	10.45	1497583
2014-03-10	10.39	10.43	10.28	10.42	1807312
2014-03-11	10.37	10.43	10.27	10.30	1611522
2014-03-12	10.23	10.30	10.17	10.27	1449674
2014-03-13	10.28	10.30	10.05	10.07	1863029
2014-03-14	10.02	10.15	10.00	10.09	1503105
2014-03-17	10.13	10.31	10.10	10.27	2697996
2014-03-18	10.28	10.30	10.16	10.30	2144088
2014-03-19	10.33	10.33	10.08	10.15	2083231
2014-03-20	10.15	10.17	10.03	10.05	1340416
2014-03-21	10.08	10.16	10.05	10.09	2898878
2014-03-24	10.09	10.18	9.90	9.98	2112465
2014-03-25	10.01	10.12	9.91	10.06	2281418
2014-03-26	10.11	10.14	9.82	9.83	2429526
2014-03-27	9.80	9.89	9.66	9.75	3206677
2014-03-28	9.78	9.90	9.73	9.86	2164774
2014-03-31	9.88	10.18	9.86	10.16	3032068
2014-04-01	10.14	10.26	10.10	10.23	2087154
2014-04-02	10.21	10.37	10.16	10.35	2001982
2014-04-03	10.37	10.39	10.25	10.31	1462544
2014-04-04	10.35	10.44	10.06	10.09	2766875
2014-04-07	10.08	10.11	9.89	9.97	2874601
2014-04-08	9.95	10.04	9.84	9.97	2161816
2014-04-09	10.00	10.18	9.91	10.13	2340024
2014-04-10	10.15	10.18	9.92	9.92	3838429
2014-04-11	9.78	9.83	9.73	9.81	3131873
2014-04-14	9.88	9.92	9.78	9.86	2350256
2014-04-15	9.87	9.89	9.49	9.73	4618450
2014-04-16	9.82	9.89	9.78	9.84	2267372
2014-04-17	9.84	10.04	9.78	9.96	3562034
2014-04-21	9.99	10.13	9.92	10.07	2281937
2014-04-22	10.08	10.21	10.04	10.17	2195048
2014-04-23	10.14	10.17	9.98	10.02	3264848
2014-04-24	10.27	10.45	10.17	10.42	5648404
2014-04-25	10.33	10.50	10.33	10.45	3315045
2014-04-28	10.53	10.55	10.18	10.32	3450884
2014-04-29	10.32	10.33	10.15	10.19	2840890
2014-04-30	10.11	10.32	10.06	10.26	3077617
2014-05-01	10.31	10.36	10.16	10.22	3751384
2014-05-02	10.26	10.37	10.20	10.27	2741901
2014-05-05	10.20	10.38	10.14	10.36	2566212
2014-05-06	10.32	10.40	10.27	10.29	2370656
2014-05-07	10.30	10.58	10.27	10.57	4929333
2014-05-08	10.53	10.64	10.37	10.40	3810234
2014-05-09	10.34	10.51	10.30	10.41	2718504
2014-05-12	10.46	10.63	10.46	10.63	2356062
2014-05-13	10.63	10.80	10.61	10.77	3239682
2014-05-14	10.77	10.85	10.65	10.67	3197766
2014-05-15	10.62	10.63	10.42	10.42	3123469
2014-05-16	10.45	10.51	10.32	10.51	1405378
2014-05-19	10.46	10.72	10.41	10.69	1989243
2014-05-20	10.51	10.52	10.35	10.39	26138791
2014-05-21	10.43	10.54	10.39	10.50	7073548
2014-05-22	10.51	10.54	10.39	10.45	5963576
2014-05-23	10.47	10.56	10.41	10.54	3721948
2014-05-27	10.56	10.76	10.53	10.73	7241853
2014-05-28	10.76	10.83	10.69	10.78	5725852
2014-05-29	10.87	10.94	10.84	10.90	4924951
2014-05-30	10.95	10.99	10.85	10.99	9170546
2014-06-02	11.00	11.16	10.87	11.10	6055818
2014-06-03	11.07	11.41	11.07	11.37	8897971
2014-06-04	11.34	11.38	11.20	11.24	6722291
2014-06-05	11.24	11.43	11.14	11.41	3226994
2014-06-06	11.43	11.50	11.41	11.46	2475156
2014-06-09	11.51	11.57	11.40	11.45	2682989
2014-06-10	11.40	11.44	11.18	11.42	4389537
2014-06-11	11.42	11.43	11.31	11.36	2252588
2014-06-12	11.32	11.39	11.21	11.28	3352815
2014-06-13	11.28	11.42	11.21	11.38	2278991
2014-06-16	11.38	11.55	11.37	11.47	2943287
2014-06-17	11.42	11.57	11.35	11.57	5288819
2014-06-18	11.63	11.66	11.47	11.63	4948803
2014-06-19	11.65	11.72	11.60	11.66	2562312
2014-06-20	11.68	11.87	11.68	11.76	7251412
2014-06-23	11.75	11.82	11.53	11.64	7958715
2014-06-24	11.66	11.82	11.58	11.62	4249585
2014-06-25	11.55	11.68	11.55	11.66	3461463
2014-06-26	11.67	11.67	11.49	11.60	3529572
2014-06-27	11.55	11.78	11.55	11.61	16190665
2014-06-30	11.60	11.75	11.54	11.70	4410264
2014-07-01	11.75	11.83	11.64	11.80	3161956
2014-07-02	11.78	11.80	11.65	11.71	3207257
2014-07-03	11.71	11.78	11.67	11.71	1178618
2014-07-07	11.67	11.70	11.48	11.50	2358914
2014-07-08	11.50	11.52	11.34	11.43	2443774
2014-07-09	11.48	11.54	11.44	11.51	1598792
2014-07-10	11.32	11.56	11.26	11.50	2431049
2014-07-11	11.54	11.74	11.52	11.69	2469915
2014-07-14	11.78	11.87	11.69	11.74	2049683
2014-07-15	11.76	11.85	11.66	11.77	2739740
2014-07-16	11.83	11.83	11.66	11.73	1982470
2014-07-17	11.65	11.72	11.53	11.56	3322013
2014-07-18	11.46	11.86	11.46	11.80	2787097
2014-07-21	11.71	11.72	11.52	11.59	4996773
2014-07-22	11.70	11.70	11.42	11.48	2592809
2014-07-23	11.47	11.60	11.42	11.56	3077566
2014-07-24	12.00	12.54	11.94	12.33	8501229
2014-07-25	12.27	12.39	12.19	12.29	3457138
2014-07-28	12.32	12.40	12.13	12.33	3817542
2014-07-29	12.32	12.36	12.15	12.15	2870338
2014-07-30	12.24	12.30	12.12	12.27	4278577
2014-07-31	12.10	12.13	11.80	12.00	7059425
2014-08-01	11.96	12.13	11.96	12.03	6094739
2014-08-04	12.08	12.16	11.98	12.11	4683224
2014-08-05	12.00	12.10	11.87	12.01	3948459
2014-08-06	11.92	12.09	11.86	11.93	6296398
2014-08-07	11.98	12.11	11.93	11.97	3534556
2014-08-08	11.96	12.03	11.91	12.01	1739935
2014-08-11	12.11	12.15	11.99	12.07	2626489
2014-08-12	12.00	12.05	11.84	11.90	2424151
2014-08-13	11.94	12.06	11.89	11.93	2682511
2014-08-14	11.95	12.22	11.93	12.18	6651325
2014-08-15	12.29	12.32	12.14	12.30	5951630
2014-08-18	12.44	12.51	12.36	12.51	3719600
2014-08-19	12.54	12.64	12.34	12.38	9580093
2014-08-20	12.34	12.47	12.25	12.45	3063650
2014-08-21	12.47	12.59	12.40	12.59	2811608
2014-08-22	12.60	12.64	12.52	12.59	2129318
2014-08-25	12.65	12.71	12.59	12.65	2933184
2014-08-26	12.66	12.77	12.55	12.58	2402301
2014-08-27	12.55	12.65	12.55	12.63	2422823
2014-08-28	12.62	12.72	12.57	12.66	2684775
2014-08-29	12.71	12.81	12.66	12.79	2080493
2014-09-02	12.86	12.95	12.80	12.88	3231387
2014-09-03	12.92	12.99	12.71	12.82	5148117
2014-09-04	12.91	12.98	12.73	12.75	3520568
2014-09-05	12.71	12.79	12.64	12.78	3312647
2014-09-08	12.79	12.88	12.68	12.76	1782567
2014-09-09	12.72	12.81	12.67	12.70	1919399
2014-09-10	12.73	12.79	12.60	12.78	2521955
2014-09-11	12.71	12.87	12.67	12.76	3846813
2014-09-12	12.76	12.82	12.68	12.82	3205557
2014-09-15	12.82	13.02	12.77	12.95	5517251
2014-09-16	12.93	13.00	12.82	12.91	3226112
2014-09-17	12.90	12.95	12.71	12.80	2295307
2014-09-18	12.81	12.87	12.63	12.78	2919186
2014-09-19	12.81	12.93	12.61	12.62	4744043
2014-09-22	12.48	12.72	12.45	12.67	3703953
2014-09-23	12.66	12.71	12.42	12.46	4470283
2014-09-24	12.48	12.73	12.43	12.69	3869580
2014-09-25	12.63	12.69	12.38	12.41	3488671
2014-09-26	12.41	12.59	12.35	12.55	2446639
2014-09-29	12.45	12.59	12.41	12.51	1687501
2014-09-30	12.49	12.56	12.38	12.43	4007541
2014-10-01	12.44	12.46	12.13	12.22	5092668
2014-10-02	12.20	12.24	12.00	12.11	3140414
2014-10-03	12.25	12.39	12.25	12.35	3026841
2014-10-06	12.38	12.41	12.18	12.25	2807262
2014-10-07	12.17	12.28	12.04	12.04	4374463
2014-10-08	12.04	12.24	11.92	12.22	5715673
2014-10-09	12.23	12.28	11.69	11.74	5711625
2014-10-10	11.64	11.80	11.49	11.57	3878785
2014-10-13	11.55	11.69	11.19	11.20	5352577
2014-10-14	11.30	11.37	10.96	11.01	5773408
2014-10-15	10.85	11.42	10.76	11.35	6529697
2014-10-16	11.19	11.67	11.15	11.59	5534029
2014-10-17	11.68	11.80	11.58	11.64	3158530
2014-10-20	11.61	11.74	11.49	11.70	4443632
2014-10-21	11.26	11.38	10.77	11.15	19324973
2014-10-22	11.14	11.77	11.09	11.35	9663114
2014-10-23	11.41	11.72	11.30	11.50	6416222
2014-10-24	11.54	11.54	11.29	11.40	3764620
2014-10-27	11.32	11.39	11.09	11.26	4719516
2014-10-28	11.35	11.66	11.35	11.61	7338292
2014-10-29	11.65	11.74	11.38	11.50	4166069
2014-10-30	11.47	11.85	11.46	11.76	5411244
2014-10-31	11.97	12.19	11.93	12.13	6627940
2014-11-03	12.27	12.29	12.09	12.21	4372610
2014-11-04	12.15	12.35	12.06	12.31	6285027
2014-11-05	12.44	12.50	12.33	12.50	4635710
2014-11-06	12.52	12.63	12.39	12.63	3620747
2014-11-07	12.68	12.82	12.56	12.66	4610825
2014-11-10	12.65	12.65	12.41	12.49	5636476
2014-11-11	12.50	12.52	12.27	12.28	4651198
2014-11-12	12.22	12.48	12.17	12.46	3555439
2014-11-13	12.43	12.49	12.27	12.27	1118022
2014-11-14	12.27	12.29	11.81	11.88	6071149
2014-11-17	11.85	12.02	11.82	11.91	3696715
2014-11-18	11.95	12.07	11.94	12.02	2304052
2014-11-19	12.01	12.12	11.87	11.95	2314375
2014-11-20	11.87	12.09	11.84	12.08	2900434
2014-11-21	12.19	12.27	12.05	12.06	2586563
2014-11-24	12.07	12.36	12.07	12.36	3937890
2014-11-25	12.37	12.49	12.29	12.40	2241210
2014-11-26	12.43	12.45	12.31	12.38	1187749
2014-11-28	12.38	12.52	12.38	12.45	1122760
2014-12-01	12.41	12.47	12.24	12.37	3242357
2014-12-02	12.39	12.66	12.39	12.61	2556422
2014-12-03	12.64	12.88	12.59	12.85	1909580
2014-12-04	12.83	12.98	12.69	12.74	1838719
2014-12-05	12.73	12.92	12.65	12.88	3760016
2014-12-08	12.83	12.91	12.62	12.70	2956420
2014-12-09	12.56	12.88	12.50	12.82	3343904
2014-12-10	12.81	13.06	12.66	12.85	4296499
2014-12-11	12.87	13.36	12.87	13.11	5405847
2014-12-12	12.95	13.12	12.88	13.04	4985539
2014-12-15	13.07	13.19	12.94	13.02	4953489
2014-12-16	12.96	13.19	12.84	12.97	5290159
2014-12-17	13.01	13.24	12.90	13.23	6548410
2014-12-18	13.42	13.56	13.29	13.55	4018267
2014-12-19	13.51	13.60	13.39	13.47	5201418
2014-12-22	13.49	13.67	13.42	13.65	2030111
2014-12-23	13.69	13.82	13.66	13.76	2443795
2014-12-24	13.75	13.88	13.75	13.87	1396727
2014-12-26	13.92	14.05	13.84	14.05	2073862
2014-12-29	14.04	14.09	13.88	13.92	1925997
2014-12-30	13.89	13.94	13.79	13.83	2353836
2014-12-31	13.89	13.89	13.61	13.62	1909692
2015-01-02	13.72	13.72	13.37	13.58	3331778
2015-01-05	13.47	13.69	13.43	13.63	3208571
2015-01-06	13.71	13.78	13.50	13.71	4422613
2015-01-07	13.81	13.85	13.55	13.57	2640381
2015-01-08	13.70	14.04	13.68	14.02	2539791
2015-01-09	14.02	14.06	13.86	13.93	2116541
2015-01-12	13.92	13.98	13.80	13.89	1862161
2015-01-13	14.00	14.19	13.72	13.91	2713091
2015-01-14	13.73	13.98	13.73	13.92	1624249
2015-01-15	13.99	14.05	13.73	13.81	3528714
2015-01-16	13.74	13.99	13.69	13.98	2801702
2015-01-20	14.24	14.25	13.84	14.07	2692482
2015-01-21	14.01	14.27	13.98	14.23	2216714
2015-01-22	14.35	14.48	14.08	14.46	2341250
2015-01-23	14.47	14.54	14.30	14.31	2507702
2015-01-26	14.73	14.95	14.48	14.94	5278555
2015-01-27	14.72	14.73	14.41	14.65	3558602
2015-01-28	14.73	14.78	14.40	14.44	1968107
2015-01-29	14.47	14.63	14.33	14.63	3125274
2015-01-30	14.58	14.66	14.39	14.48	2373736
2015-02-02	14.60	14.70	14.31	14.48	2947155
2015-02-03	14.55	14.79	14.53	14.60	2650903
2015-02-04	14.58	14.85	14.53	14.69	6986953
2015-02-05	15.40	16.14	14.91	15.07	9058202
2015-02-06	15.06	15.15	14.76	14.88	4369861
2015-02-09	14.88	15.04	14.76	14.79	3262651
2015-02-10	14.91	15.18	14.80	15.13	4392809
2015-02-11	15.19	15.37	15.02	15.08	3606620
2015-02-12	15.21	15.40	15.03	15.12	5903723
2015-02-13	15.13	15.43	15.10	15.41	3586246
2015-02-17	15.48	15.57	15.41	15.44	3315959
2015-02-18	15.40	15.74	15.35	15.72	3293542
2015-02-19	15.70	15.81	15.58	15.67	2228756
2015-02-20	15.67	15.75	15.45	15.75	1947180
2015-02-23	15.65	15.68	15.17	15.23	4806990
2015-02-24	15.19	15.29	15.03	15.11	4486835
2015-02-25	15.10	15.14	14.99	15.07	3230129
2015-02-26	15.10	15.23	15.10	15.19	2402617
2015-02-27	15.19	15.24	15.02	15.09	2012572
2015-03-02	15.11	15.26	15.08	15.24	1714004
2015-03-03	15.17	15.19	14.87	14.88	2186671
2015-03-04	14.79	14.86	14.61	14.79	2116850
2015-03-05	14.86	14.89	14.57	14.63	1815680
2015-03-06	14.52	14.76	14.32	14.68	4270978
2015-03-09	14.68	14.70	14.54	14.64	2259225
2015-03-10	14.48	14.49	14.38	14.34	3048449
2015-03-11	14.34	14.39	14.17	14.29	2481861
2015-03-12	14.38	14.81	14.29	14.79	2683784
2015-03-13	14.74	14.83	14.58	14.77	2487420
2015-03-16	14.83	14.91	14.69	14.75	2674838
2015-03-17	14.71	14.82	14.63	14.73	1796770
2015-03-18	14.69	14.83	14.50	14.79	2074774
2015-03-19	14.81	14.82	14.66	14.73	1246745
2015-03-20	14.75	14.80	14.52	14.78	2254592
2015-03-23	14.77	14.91	14.65	14.66	1770630
2015-03-24	14.65	14.95	14.53	14.92	2508926
2015-03-25	14.95	14.95	14.44	14.47	2670555
2015-03-26	14.43	14.54	14.17	14.48	2376455
2015-03-27	14.46	14.51	14.34	14.49	1596612
2015-03-30	14.56	14.67	14.46	14.58	1858407
2015-03-31	14.54	14.66	14.31	14.54	2879216
2015-04-01	14.46	14.58	14.28	14.51	3325359
2015-04-02	14.54	14.64	14.39	14.55	1616314
2015-04-06	14.46	14.55	14.39	14.47	2351318
2015-04-07	14.45	14.59	14.34	14.35	1448650
2015-04-08	14.38	14.65	14.30	14.64	1600771
2015-04-09	14.60	14.75	14.56	14.70	2004788
2015-04-10	14.85	14.85	14.58	14.66	1567370
2015-04-13	14.62	14.74	14.60	14.66	1551700
2015-04-14	14.65	14.67	14.32	14.45	1979636
2015-04-15	14.49	14.51	14.24	14.34	3535738
2015-04-16	14.25	14.57	14.22	14.48	2439918
2015-04-17	14.39	14.42	14.01	14.13	2625294
2015-04-20	14.22	14.33	14.10	14.30	2377208
2015-04-21	14.33	14.37	13.98	14.09	4318494
2015-04-22	14.05	14.29	13.95	14.24	3667876
2015-04-23	14.40	15.16	14.40	14.73	5861752
2015-04-24	14.71	14.77	14.45	14.74	4919638
2015-04-27	14.75	14.95	14.47	14.51	4128044
2015-04-28	14.52	14.72	14.44	14.68	3217092
2015-04-29	14.59	14.68	14.41	14.44	3021272
2015-04-30	14.35	14.48	13.92	14.10	6164507
2015-05-01	14.15	14.52	14.15	14.44	5233590
2015-05-04	14.49	14.58	14.43	14.56	2541703
2015-05-05	14.61	14.63	14.13	14.32	5088418
2015-05-06	14.37	14.44	14.20	14.35	3016708
2015-05-07	14.35	14.54	14.31	14.53	2365442
2015-05-08	14.70	14.86	14.68	14.69	2463702
2015-05-11	14.66	14.87	14.66	14.73	2152015
2015-05-12	14.66	14.74	14.47	14.63	1641748
2015-05-13	14.68	14.81	14.60	14.66	1853608
2015-05-14	14.72	14.89	14.63	14.87	1790951
2015-05-15	14.97	15.00	14.73	14.79	2326461
2015-05-18	14.56	14.87	14.55	14.87	2956633
2015-05-19	14.85	15.07	14.81	14.86	2194902
2015-05-20	14.95	14.95	14.69	14.78	1892359
2015-05-21	14.80	14.82	14.62	14.75	1622326
2015-05-22	14.75	14.79	14.56	14.61	1683566
2015-05-26	14.55	14.64	14.45	14.48	1591120
2015-05-27	14.48	14.61	14.33	14.55	3732307
2015-05-28	14.48	14.62	14.40	14.46	2027862
2015-05-29	14.43	14.53	14.15	14.24	2161885
2015-06-01	14.25	14.40	14.05	14.26	2322763
2015-06-02	14.25	14.40	14.21	14.33	2515609
2015-06-03	14.34	14.44	14.24	14.40	1609849
2015-06-04	14.26	14.29	14.05	14.10	1865697
2015-06-05	14.07	14.17	13.99	14.17	2144693
2015-06-08	14.09	14.19	13.85	13.92	4256733
2015-06-09	13.88	14.02	13.84	13.91	3744644
2015-06-10	13.95	14.19	13.92	14.06	2933924
2015-06-11	14.05	14.16	13.97	14.01	1484664
2015-06-12	13.94	14.05	13.75	13.76	4757545
2015-06-15	13.66	13.78	13.52	13.66	4858775
2015-06-16	13.66	13.79	13.57	13.61	3535817
2015-06-17	13.64	13.69	13.57	13.65	3325701
2015-06-18	13.71	13.90	13.65	13.90	3592941
2015-06-19	13.94	14.22	13.86	14.14	3501464
2015-06-22	14.22	14.25	13.96	14.08	4121390
2015-06-23	14.06	14.18	14.06	14.11	4107911
2015-06-24	14.05	14.17	13.97	13.99	2408182
2015-06-25	14.06	14.11	13.82	13.87	2272567
2015-06-26	13.93	13.94	13.74	13.74	24822317
2015-06-29	13.65	13.92	13.60	13.61	5233648
2015-06-30	13.70	13.97	13.70	13.93	5631698
2015-07-01	14.06	14.15	13.76	13.79	4947314
2015-07-02	13.82	13.93	13.67	13.77	1830716
2015-07-06	13.63	13.89	13.60	13.77	2852858
2015-07-07	13.78	13.88	13.64	13.87	3528189
2015-07-08	13.78	13.90	13.64	13.69	1891205
2015-07-09	13.86	13.91	13.58	13.61	2438433
2015-07-10	13.82	14.37	13.82	14.34	6396665
2015-07-13	14.38	14.68	14.34	14.62	4720897
2015-07-14	14.61	14.81	14.54	14.65	3704414
2015-07-15	14.69	14.89	14.58	14.63	3330591
2015-07-16	14.68	14.87	14.63	14.74	3549375
2015-07-17	14.75	14.82	14.59	14.72	2417141
2015-07-20	14.69	15.00	14.67	14.86	4544887
2015-07-21	14.86	14.86	14.65	14.68	2301906
2015-07-22	14.72	14.84	14.67	14.73	5423201
2015-07-23	14.68	15.04	14.66	14.79	4747972
2015-07-24	14.76	14.84	14.40	14.58	5359491
2015-07-27	14.44	14.67	14.30	14.33	3688190
2015-07-28	14.41	14.63	14.35	14.57	3337548
2015-07-29	14.48	14.68	14.45	14.66	3193038
2015-07-30	14.58	14.92	14.58	14.88	3678945
2015-07-31	14.89	15.22	14.79	15.10	3037802
2015-08-03	15.09	15.15	14.70	14.87	3880845
2015-08-04	14.82	15.06	14.79	15.00	2425423
2015-08-05	15.11	15.18	14.90	14.98	2053673
2015-08-06	15.00	15.02	14.62	14.80	2545173
2015-08-07	14.81	15.05	14.77	14.98	3433405
2015-08-10	15.09	15.21	14.99	15.07	2724609
2015-08-11	14.96	14.98	14.76	14.86	2721993
2015-08-12	14.76	14.87	14.55	14.74	3371375
2015-08-13	14.72	14.78	14.68	14.75	2635531
2015-08-14	14.75	15.04	14.66	14.99	2781971
2015-08-17	14.97	15.18	14.88	15.17	1932011
2015-08-18	15.16	15.28	15.09	15.17	2404062
2015-08-19	15.08	15.12	14.83	15.07	2239958
2015-08-20	14.95	14.95	14.75	14.83	2674390
2015-08-21	14.65	14.77	14.38	14.44	2490800
2015-08-24	13.68	14.42	13.15	13.91	4547500
2015-08-25	14.41	14.41	13.79	13.79	5516614
2015-08-26	14.14	14.22	13.57	13.95	4401994
2015-08-27	14.17	14.31	13.92	14.11	4288289
2015-08-28	14.06	14.30	14.02	14.24	2317970
2015-08-31	14.21	14.38	14.09	14.10	2043744
2015-09-01	13.82	14.10	13.80	13.91	3631361
2015-09-02	14.14	14.26	13.90	14.02	3288396
2015-09-03	14.07	14.21	13.94	14.03	2912989
2015-09-04	13.85	14.04	13.82	13.94	1264046
2015-09-08	14.15	14.21	14.06	14.14	2511669
2015-09-09	14.24	14.25	14.05	14.07	2087138
2015-09-10	14.04	14.21	13.96	14.02	1494920
2015-09-11	13.88	14.03	13.87	13.98	1678240
2015-09-14	13.99	14.01	13.85	13.90	1720746
2015-09-15	13.95	14.11	13.94	14.08	2242739
2015-09-16	14.05	14.14	13.91	14.14	2402824
2015-09-17	14.17	14.24	13.98	14.07	2326006
2015-09-18	13.89	13.97	13.69	13.71	3167794
2015-09-21	13.77	13.95	13.72	13.82	2358919
2015-09-22	13.66	13.78	13.47	13.52	2413202
2015-09-23	13.52	13.57	13.22	13.42	3202957
2015-09-24	13.34	13.47	13.19	13.35	3212902
2015-09-25	13.47	13.52	13.31	13.41	3452065
2015-09-28	13.37	13.37	13.03	13.11	2337043
2015-09-29	13.07	13.15	12.64	12.71	6366971
2015-09-30	12.88	12.96	12.62	12.79	8233746
2015-10-01	12.85	13.04	12.52	12.97	3357845
2015-10-02	12.90	13.32	12.83	13.29	4012189
2015-10-05	13.38	13.59	13.24	13.37	3094814
2015-10-06	13.35	13.40	12.99	13.07	4803914
2015-10-07	13.15	13.35	13.04	13.19	2766004
2015-10-08	13.16	13.36	13.11	13.27	3726447
2015-10-09	13.32	13.63	13.32	13.55	3371442
2015-10-12	13.52	13.61	13.40	13.58	2019291
2015-10-13	13.50	13.79	13.50	13.66	2135801
2015-10-14	13.69	13.82	13.58	13.64	2261302
2015-10-15	13.63	13.77	13.47	13.74	2073038
2015-10-16	13.75	13.82	13.57	13.58	3989458
2015-10-19	13.56	13.76	13.55	13.73	3184046
2015-10-20	13.68	13.84	13.63	13.64	2600691
2015-10-21	13.60	13.71	13.40	13.48	3835176
2015-10-22	13.53	14.14	13.53	14.11	5731659
2015-10-23	14.20	14.40	14.19	14.29	3150426
2015-10-26	14.24	14.43	14.16	14.29	3200961
2015-10-27	14.23	14.28	13.97	14.25	2664636
2015-10-28	14.28	14.44	14.15	14.35	2519546
2015-10-29	14.31	14.46	14.16	14.23	2274633
2015-10-30	14.25	14.31	14.06	14.16	2778336
2015-11-02	14.18	14.41	14.00	14.30	3244501
2015-11-03	14.29	14.31	13.78	13.81	5254445
2015-11-04	13.86	14.01	13.78	13.81	3493069
2015-11-05	13.80	13.97	13.70	13.93	2298358
2015-11-06	13.89	14.09	13.80	14.04	2710742
2015-11-09	14.03	14.03	13.68	13.79	1572406
2015-11-10	13.74	13.90	13.59	13.66	3386450
2015-11-11	13.69	13.91	13.62	13.80	2012218
2015-11-12	13.71	13.73	13.43	13.45	2221608
2015-11-13	13.44	13.66	13.31	13.54	2297292
2015-11-16	13.52	13.52	13.12	13.21	5921977
2015-11-17	13.26	13.42	13.08	13.12	5067507
2015-11-18	13.13	13.41	13.11	13.39	2463799
2015-11-19	13.41	13.60	13.29	13.54	2664931
2015-11-20	13.60	13.81	13.60	13.74	1355680
2015-11-23	13.70	13.83	13.66	13.70	1791907
2015-11-24	13.62	13.77	13.55	13.66	1536013
2015-11-25	13.66	13.77	13.58	13.65	952380
2015-11-27	13.71	13.75	13.60	13.72	740097
2015-11-30	13.73	13.80	13.56	13.67	2351573
2015-12-01	13.71	13.82	13.66	13.78	2051719
2015-12-02	13.76	13.80	13.44	13.54	2632718
2015-12-03	13.62	13.62	13.34	13.54	3925930
2015-12-04	13.58	13.62	13.38	13.44	2859840
2015-12-07	13.38	13.42	13.24	13.35	3228975
2015-12-08	13.26	13.35	13.13	13.17	1987461
2015-12-09	13.16	13.38	13.00	13.11	2675671
2015-12-10	13.14	13.26	13.02	13.02	2279258
2015-12-11	12.88	13.04	12.78	12.92	2347163
2015-12-14	12.90	13.02	12.70	12.78	2474710
2015-12-15	12.86	12.95	12.70	12.82	2772834
2015-12-16	12.83	12.98	12.64	12.93	3795248
2015-12-17	12.99	13.06	12.66	12.67	2244107
2015-12-18	12.68	12.72	12.23	12.24	5142076
2015-12-21	12.30	12.39	12.17	12.37	6347246
2015-12-22	12.38	12.53	12.31	12.48	3404015
2015-12-23	12.54	12.74	12.49	12.69	2522149
2015-12-24	12.66	12.79	12.66	12.72	834332
2015-12-28	12.70	12.74	12.59	12.69	1461712
2015-12-29	12.79	12.86	12.75	12.82	1902820
2015-12-30	12.82	12.95	12.78	12.87	1960487
2015-12-31	12.81	12.99	12.77	12.83	2672256
2016-01-04	12.61	12.88	12.54	12.83	4097450
2016-01-05	12.83	12.99	12.73	12.96	4336248
2016-01-06	12.70	12.99	12.54	12.62	2884298
2016-01-07	12.38	12.54	12.29	12.36	3720530
2016-01-08	12.42	12.48	12.09	12.13	3083955
2016-01-11	12.17	12.49	12.16	12.28	4102158
2016-01-12	12.39	12.46	12.03	12.20	3639466
2016-01-13	12.27	12.40	11.99	12.04	2933114
2016-01-14	12.05	12.17	11.91	12.09	4304192
2016-01-15	11.69	12.32	11.52	12.12	4064620
2016-01-19	12.20	12.28	11.79	11.99	3763112
2016-01-20	11.82	12.02	11.51	11.89	2905171
2016-01-21	11.90	12.00	11.73	11.74	2971840
2016-01-22	11.86	12.22	11.81	12.19	3510519
2016-01-25	11.95	11.95	10.88	11.01	16185050
2016-01-26	10.99	11.28	10.83	11.13	9621157
2016-01-27	11.12	11.16	10.88	10.89	8148440
2016-01-28	10.94	11.05	10.71	10.74	4644567
2016-01-29	10.79	11.37	10.79	11.36	8635447
2016-02-01	11.30	11.41	11.11	11.35	2765218
2016-02-02	11.23	11.34	10.93	11.24	3235577
2016-02-03	11.34	11.43	11.08	11.28	3313756
2016-02-04	11.25	11.48	11.24	11.43	3114092
2016-02-05	11.39	11.56	11.19	11.30	5045459
2016-02-08	11.18	11.28	11.03	11.15	4483587
2016-02-09	11.38	12.02	11.17	11.97	7801133
2016-02-10	11.93	12.36	11.86	11.89	9378597
2016-02-11	11.68	12.00	11.52	11.53	5246445
2016-02-12	11.61	11.74	11.39	11.62	6884019
2016-02-16	11.74	11.79	11.58	11.70	4748349
2016-02-17	11.75	11.80	11.59	11.67	5492714
2016-02-18	11.66	11.71	11.35	11.50	8176647
2016-02-19	11.48	11.51	11.05	11.19	7700495
2016-02-22	11.29	11.63	11.29	11.51	5015399
2016-02-23	11.48	11.94	11.45	11.75	5799022
2016-02-24	11.65	12.07	11.61	12.02	4640331
2016-02-25	12.03	12.21	11.96	12.14	3580973
2016-02-26	12.19	12.35	12.14	12.33	4813320
2016-02-29	12.31	12.52	12.24	12.33	3494563
2016-03-01	12.40	12.50	12.28	12.37	4132931
2016-03-02	12.32	12.80	12.32	12.80	5555410
2016-03-03	12.75	12.96	12.71	12.96	4595668
2016-03-04	12.94	13.05	12.73	12.76	3995377
2016-03-07	12.74	12.83	12.57	12.67	3577881
2016-03-08	12.56	12.62	12.27	12.34	3883948
2016-03-09	12.37	12.56	12.26	12.52	3174068
2016-03-10	12.52	12.72	12.45	12.56	4452404
2016-03-11	12.66	12.88	12.64	12.87	2786782
2016-03-14	12.80	12.96	12.77	12.82	2304768
2016-03-15	12.75	12.76	12.56	12.64	2196569
2016-03-16	12.59	12.95	12.59	12.91	2113849
2016-03-17	12.87	13.18	12.86	13.15	2591947
2016-03-18	13.18	13.20	13.00	13.11	3994939
2016-03-21	13.10	13.36	13.03	13.08	2363228
2016-03-22	12.97	13.14	12.93	13.10	3276367
2016-03-23	13.06	13.09	12.96	12.96	2389552
2016-03-24	12.92	12.99	12.81	12.86	2728566
2016-03-28	12.83	12.83	12.39	12.76	4441921
2016-03-29	12.78	13.02	12.60	12.99	2967489
2016-03-30	13.02	13.04	12.65	12.88	4581943
2016-03-31	12.92	12.98	12.77	12.85	5390441
2016-04-01	12.82	13.00	12.78	12.95	3503545
2016-04-04	12.96	13.11	12.92	12.95	2203183
2016-04-05	12.83	12.88	12.64	12.66	2354596
2016-04-06	12.68	12.76	12.55	12.75	2129821
2016-04-07	12.69	12.74	12.56	12.61	1808851
2016-04-08	12.69	12.89	12.64	12.80	2320440
2016-04-11	12.81	12.99	12.78	12.80	1798369
2016-04-12	12.80	12.98	12.80	12.93	1793753
2016-04-13	13.00	13.10	12.92	13.09	1986239
2016-04-14	13.06	13.16	12.72	12.96	2783627
2016-04-15	12.94	13.21	12.93	13.19	2272814
2016-04-18	13.18	13.37	13.14	13.36	2738394
2016-04-19	13.42	13.54	13.39	13.48	3967248
2016-04-20	13.53	13.68	13.44	13.45	6033606
2016-04-21	13.51	13.64	13.28	13.29	3398388
2016-04-22	13.32	13.71	13.30	13.66	3043803
2016-04-25	13.49	13.49	13.12	13.25	4870512
2016-04-26	13.33	13.47	12.70	13.05	10883211
2016-04-27	13.11	13.23	12.99	13.20	5999343
2016-04-28	13.09	13.36	12.98	13.22	5748659
2016-04-29	13.19	13.28	13.03	13.28	4217126
2016-05-02	13.29	13.29	13.14	13.22	2973168
2016-05-03	13.09	13.10	12.76	12.98	3893822
2016-05-04	12.93	12.97	12.68	12.72	2438811
2016-05-05	12.73	12.84	12.63	12.74	2104032
2016-05-06	12.67	12.78	12.63	12.69	2930939
2016-05-09	12.69	12.84	12.64	12.82	2018178
2016-05-10	12.89	13.17	12.81	13.13	3739136
2016-05-11	13.12	13.26	13.07	13.21	5883854
2016-05-12	13.48	13.66	13.32	13.39	5597182
2016-05-13	13.33	13.39	13.15	13.21	3864447
2016-05-16	13.25	13.38	13.16	13.36	2007532
2016-05-17	13.28	13.39	13.15	13.24	4749443
2016-05-18	13.24	13.30	13.00	13.10	3488595
2016-05-19	13.02	13.07	12.77	12.98	2683656
2016-05-20	13.00	13.34	13.00	13.32	4233035
2016-05-23	13.27	13.27	13.08	13.09	4538661
2016-05-24	13.14	13.38	12.88	13.30	4055597
2016-05-25	13.35	13.42	13.26	13.36	3543672
2016-05-26	13.37	13.37	13.15	13.28	3683044
2016-05-27	13.27	13.62	13.24	13.59	5127529
2016-05-31	13.60	13.64	13.31	13.40	2680528
2016-06-01	13.33	13.44	13.24	13.44	2133022
2016-06-02	13.43	13.43	13.24	13.43	1982002
2016-06-03	13.43	13.51	13.39	13.48	2105582
2016-06-06	13.53	13.55	13.34	13.40	1915703
2016-06-07	13.44	13.53	13.32	13.45	2625755
2016-06-08	13.49	13.51	13.38	13.47	2387105
2016-06-09	13.37	13.46	13.24	13.37	3531972
2016-06-10	13.30	13.35	13.18	13.25	2498131
2016-06-13	13.08	13.09	12.71	12.73	5511072
2016-06-14	12.71	12.85	12.62	12.73	5875958
2016-06-15	12.79	12.98	12.74	12.75	3070680
2016-06-16	12.69	12.72	12.54	12.70	1987312
2016-06-17	12.66	12.80	12.55	12.65	2951651
2016-06-20	12.84	13.07	12.80	12.96	3578384
2016-06-21	12.98	13.06	12.94	12.99	2804058
2016-06-22	12.99	13.14	12.98	13.01	2551007
2016-06-23	13.14	13.24	13.04	13.07	4713585
2016-06-24	12.55	12.82	12.55	12.63	5486269
2016-06-27	12.48	12.62	12.00	12.06	3731589
2016-06-28	12.18	12.28	11.95	12.11	3209871
2016-06-29	12.25	12.39	12.18	12.35	3473447
2016-06-30	12.42	12.57	12.32	12.54	2299546
2016-07-01	12.48	12.59	12.47	12.57	2297532
2016-07-05	12.55	12.58	12.19	12.30	1726245
2016-07-06	12.30	12.53	12.23	12.53	2862357
2016-07-07	12.54	12.79	12.38	12.45	2759520
2016-07-08	12.55	12.76	12.48	12.70	2465637
2016-07-11	12.72	12.96	12.61	12.92	4219945
2016-07-12	13.05	13.25	13.03	13.11	5567908
2016-07-13	13.21	13.21	13.00	13.09	4280913
2016-07-14	13.16	13.26	13.07	13.22	3340420
2016-07-15	13.32	13.46	13.22	13.24	2620831
2016-07-18	13.21	13.27	13.08	13.11	2066262
2016-07-19	13.12	13.14	12.96	13.00	1925790
2016-07-20	13.00	13.32	12.98	13.15	3469618
2016-07-21	13.17	13.26	13.09	13.09	3785646
2016-07-22	13.09	13.13	13.01	13.02	2262190
2016-07-25	12.99	13.15	12.96	13.11	4032363
2016-07-26	13.17	13.89	13.15	13.68	7107113
2016-07-27	13.68	13.84	13.56	13.80	3567398
2016-07-28	13.76	13.78	13.64	13.66	3433393
2016-07-29	13.63	13.67	13.51	13.64	2373051
2016-08-01	13.70	13.76	13.53	13.60	3472226
2016-08-02	13.65	13.65	13.48	13.57	2276716
2016-08-03	13.53	13.66	13.48	13.63	2002858
2016-08-04	13.68	13.87	13.52	13.54	2555011
2016-08-05	13.63	13.80	13.59	13.77	2165113
2016-08-08	13.75	13.79	13.67	13.78	1351558
2016-08-09	13.82	13.90	13.73	13.73	1804592
2016-08-10	13.70	14.00	13.67	14.00	3498597
2016-08-11	14.00	14.08	13.87	13.91	2104471
2016-08-12	13.88	13.90	13.72	13.80	1190075
2016-08-15	13.80	14.13	13.80	13.97	2294164
2016-08-16	14.00	14.12	13.94	13.97	2473639
2016-08-17	13.93	13.99	13.86	13.90	2233859
2016-08-18	13.93	14.03	13.78	14.01	3865419
2016-08-19	13.93	14.17	13.90	14.13	2814695
2016-08-22	14.04	14.27	13.93	14.25	3681946
2016-08-23	14.25	14.55	14.25	14.47	4553357
2016-08-24	14.46	14.46	14.31	14.38	3563060
2016-08-25	14.32	14.64	14.32	14.48	4439245
2016-08-26	14.48	14.63	14.40	14.48	3019950
2016-08-29	14.50	14.61	14.35	14.46	2724304
2016-08-30	14.44	14.51	14.37	14.47	1739380
2016-08-31	14.46	14.50	14.27	14.34	3299188
2016-09-01	14.38	14.59	14.33	14.56	2629549
2016-09-02	14.60	14.65	14.46	14.59	1853635
2016-09-06	14.60	14.66	14.50	14.58	1275346
2016-09-07	14.52	14.63	14.48	14.60	1624397
2016-09-08	14.53	14.70	14.38	14.38	3094817
2016-09-09	14.30	14.33	13.91	14.01	2377372
2016-09-12	13.92	14.16	13.86	14.04	1638100
2016-09-13	13.89	14.10	13.86	13.93	1846727
2016-09-14	13.95	14.03	13.73	13.77	3103588
2016-09-15	13.81	14.14	13.79	14.10	3525452
2016-09-16	14.10	14.17	13.88	13.90	4931439
2016-09-19	13.94	13.99	13.70	13.77	4406732
2016-09-20	13.85	13.90	13.74	13.79	2950879
2016-09-21	13.85	14.05	13.75	14.02	2528056
2016-09-22	14.09	14.16	14.06	14.10	2509074
2016-09-23	14.08	14.17	14.08	14.14	2109922
2016-09-26	14.08	14.19	14.05	14.09	2262405
2016-09-27	14.11	14.11	13.85	13.86	2504793
2016-09-28	13.95	14.00	13.75	13.89	2288194
2016-09-29	13.83	13.86	13.57	13.61	3393678
2016-09-30	13.80	13.99	13.74	13.99	6939444
2016-10-03	13.83	13.85	13.57	13.79	4355281
2016-10-04	13.76	14.09	13.64	13.65	5057351
2016-10-05	13.73	13.74	13.52	13.54	3164571
2016-10-06	13.51	13.84	13.41	13.79	5315629
2016-10-07	13.78	13.85	13.59	13.73	3504998
2016-10-10	13.77	13.89	13.70	13.72	1187398
2016-10-11	13.70	13.72	13.49	13.60	1687249
2016-10-12	13.57	13.73	13.57	13.63	1006243
2016-10-13	13.46	13.53	13.29	13.46	1251614
2016-10-14	13.53	13.73	13.48	13.58	1952514
2016-10-17	13.64	13.77	13.56	13.60	1716785
2016-10-18	13.74	13.76	13.58	13.68	3391487
2016-10-19	13.75	13.76	13.61	13.69	1850780
2016-10-20	13.63	13.64	13.31	13.37	5556855
2016-10-21	13.35	13.61	13.21	13.52	4352965
2016-10-24	13.63	13.76	13.56	13.75	5437380
2016-10-25	12.92	13.15	12.43	12.49	20330288
2016-10-26	12.27	12.65	12.24	12.44	9001500
2016-10-27	12.45	12.73	12.37	12.59	7622973
2016-10-28	12.58	12.67	12.39	12.48	6267684
2016-10-31	12.46	12.61	12.45	12.50	4134291
2016-11-01	12.58	12.69	12.50	12.64	7824647
2016-11-02	12.61	12.64	12.47	12.51	3827164
2016-11-03	12.48	12.57	12.32	12.33	4279222
2016-11-04	12.37	12.57	12.33	12.37	2360666
2016-11-07	12.59	12.62	12.45	12.52	1804443
2016-11-08	12.48	12.60	12.42	12.55	2398866
2016-11-09	12.43	12.78	12.34	12.63	2206799
2016-11-10	12.69	12.81	12.68	12.69	1793644
2016-11-11	12.69	12.74	12.59	12.68	1908739
2016-11-14	12.76	13.04	12.74	12.95	2222192
2016-11-15	12.94	13.00	12.85	12.98	1694603
2016-11-16	12.98	13.04	12.80	12.86	3003211
2016-11-17	12.85	13.03	12.74	12.93	3738351
2016-11-18	12.93	13.03	12.91	12.97	1310090
2016-11-21	12.93	13.05	12.91	12.97	2175364
2016-11-22	13.01	13.03	12.78	12.81	5964245
2016-11-23	12.80	13.15	12.80	12.95	7828102
2016-11-25	13.00	13.01	12.88	12.93	1611419
2016-11-28	12.90	12.97	12.82	12.84	3533177
2016-11-29	12.82	13.04	12.81	12.90	4577856
2016-11-30	12.98	13.04	12.57	12.57	3644582
2016-12-01	12.61	12.67	12.36	12.59	4593843
2016-12-02	12.57	12.70	12.57	12.58	2226565
2016-12-05	12.68	12.74	12.45	12.59	5666639
2016-12-06	12.60	12.66	12.48	12.61	3443437
2016-12-07	13.21	13.26	13.00	13.06	6035338
2016-12-08	13.06	13.12	12.95	13.04	3018263
2016-12-09	13.04	13.25	13.04	13.22	2454636
2016-12-12	13.26	13.35	12.99	12.92	3634216
2016-12-13	12.93	13.10	12.80	12.90	3940678
2016-12-14	12.90	13.01	12.82	12.87	2559103
2016-12-15	12.85	12.94	12.58	12.60	3760108
2016-12-16	12.60	12.77	12.58	12.62	3961233
2016-12-19	12.62	12.79	12.60	12.69	1971868
2016-12-20	12.69	12.78	12.52	12.54	2935591
2016-12-21	12.58	12.59	12.46	12.47	4270089
2016-12-22	12.41	12.51	12.38	12.45	2378075
2016-12-23	12.49	12.57	12.42	12.53	1838651
2016-12-27	12.58	12.68	12.54	12.59	1281416
2016-12-28	12.68	12.69	12.39	12.41	1645637
2016-12-29	12.40	12.57	12.40	12.53	2382287
2016-12-30	12.53	12.55	12.39	12.48	2216695
2017-01-03	12.64	12.88	12.55	12.84	4973728
2017-01-04	12.87	13.01	12.87	12.99	4678945
2017-01-05	12.94	13.05	12.94	12.96	2490255
2017-01-06	12.94	13.00	12.80	12.83	5828049
2017-01-09	12.78	13.02	12.75	12.87	4199862
2017-01-10	12.85	13.11	12.85	13.04	2911954
2017-01-11	13.30	13.33	12.99	13.05	4635252
2017-01-12	12.99	13.03	12.79	12.95	2278079
2017-01-13	12.99	13.07	12.66	12.82	3463928
2017-01-17	12.83	12.98	12.74	12.78	3553436
2017-01-18	12.82	12.96	12.70	12.75	6082906
2017-01-19	12.75	12.87	12.55	12.55	3402219
2017-01-20	12.39	12.42	12.00	12.26	9564454
2017-01-23	12.32	12.56	12.30	12.39	5756791
2017-01-24	12.43	12.69	12.43	12.63	5780632
2017-01-25	12.73	12.88	12.65	12.82	2537162
2017-01-26	12.87	12.87	12.66	12.79	2379835
2017-01-27	12.67	12.80	12.48	12.50	6565974
2017-01-30	12.47	12.55	12.32	12.43	17189563
2017-01-31	12.46	12.56	12.36	12.51	8267661
2017-02-01	12.59	12.78	12.54	12.78	7252556
2017-02-02	12.74	12.78	12.56	12.64	4193703
2017-02-03	12.64	12.73	12.59	12.65	3828089
2017-02-06	12.59	12.74	12.49	12.68	5540090
2017-02-07	12.71	13.29	12.66	12.70	12230096
2017-02-08	12.70	13.17	12.67	13.16	18224178
2017-02-09	13.16	13.32	13.10	13.29	8921449
2017-02-10	13.28	13.28	13.04	13.05	5914506
2017-02-13	13.07	13.12	12.86	12.96	7489897
2017-02-14	13.36	13.68	13.32	13.56	8664921
2017-02-15	13.54	13.78	13.48	13.73	5413543
2017-02-16	13.78	13.85	13.58	13.80	5635055
2017-02-17	13.80	13.80	13.58	13.59	4100737
2017-02-21	13.60	13.78	13.59	13.71	6128258
2017-02-22	13.70	13.75	13.57	13.63	2098651
2017-02-23	13.66	13.75	13.52	13.52	3190657
2017-02-24	13.46	13.62	13.41	13.52	2454087
2017-02-27	13.51	13.67	13.47	13.54	3240044
2017-02-28	13.54	13.65	13.31	13.35	4459218
2017-03-01	13.55	13.65	13.48	13.50	3434052
2017-03-02	13.45	13.49	13.34	13.34	2310097
2017-03-03	13.35	13.43	13.28	13.31	2429942
2017-03-06	13.30	13.39	13.13	13.15	3657516
2017-03-07	13.08	13.08	12.46	12.68	11271166
2017-03-08	13.01	13.13	12.84	12.93	8697986
2017-03-09	12.88	12.92	12.71	12.85	3416656
2017-03-10	12.90	13.03	12.89	12.96	2930036
2017-03-13	12.98	13.21	12.97	13.07	2975856
2017-03-14	13.02	13.17	12.91	13.08	2073310
2017-03-15	13.14	13.28	13.08	13.21	2689880
2017-03-16	13.30	13.40	13.03	13.06	3498389
2017-03-17	13.13	13.13	12.96	12.96	2826795
2017-03-20	12.96	13.24	12.96	13.23	3526176
2017-03-21	13.30	13.31	12.91	12.97	4468922
2017-03-22	12.96	13.01	12.85	13.00	2800365
2017-03-23	13.01	13.20	13.00	13.11	1853659
2017-03-24	13.09	13.14	12.73	12.77	6940453
2017-03-27	12.61	12.80	12.54	12.75	2873447
2017-03-28	12.75	12.91	12.67	12.82	2142732
2017-03-29	12.81	12.87	12.74	12.79	1613602
2017-03-30	12.77	12.85	12.73	12.82	2568693
2017-03-31	12.83	12.97	12.81	12.87	1862734
2017-04-03	12.89	13.11	12.89	13.10	6738441
2017-04-04	13.14	13.15	12.93	12.94	5112388
2017-04-05	12.93	13.06	12.84	13.00	6395043
2017-04-06	12.99	13.01	12.90	12.98	4674196
2017-04-07	12.96	13.02	12.84	12.85	1619994
2017-04-10	12.88	12.94	12.82	12.88	1583660
2017-04-11	12.82	12.88	12.74	12.84	2089002
2017-04-12	12.85	12.86	12.68	12.75	1748472
2017-04-13	12.73	12.83	12.72	12.77	5921383
2017-04-17	12.85	13.04	12.85	13.02	3581352
2017-04-18	12.98	13.31	12.96	13.16	5336129
2017-04-19	13.15	13.39	13.15	13.29	5288610
2017-04-20	13.38	13.54	13.37	13.46	4314217
2017-04-21	13.46	13.57	13.32	13.54	4490562
2017-04-24	13.70	13.73	13.41	13.58	7064073
2017-04-25	13.92	14.18	13.48	13.68	10208089
2017-04-26	13.68	13.70	13.44	13.58	4715180
2017-04-27	13.54	13.86	13.46	13.66	5265811
2017-04-28	13.66	13.70	13.47	13.58	2949804
2017-05-01	13.63	13.82	13.57	13.74	3934265
2017-05-02	13.75	13.94	13.71	13.87	4134918
2017-05-03	13.83	13.83	13.65	13.80	2607060
2017-05-04	13.81	14.09	13.81	14.03	3726361
2017-05-05	14.03	14.12	13.98	14.10	2090785
2017-05-08	14.09	14.16	14.05	14.12	2618856
2017-05-09	14.13	14.15	14.02	14.03	2358549
2017-05-10	14.00	14.16	13.95	14.15	2245325
2017-05-11	14.17	14.17	13.96	14.07	2149224
2017-05-12	13.99	14.06	13.81	13.89	3310088
2017-05-15	13.87	14.06	13.84	14.04	1984010
2017-05-16	14.04	14.08	13.92	14.00	1745484
2017-05-17	13.78	13.82	13.57	13.57	3675555
2017-05-18	13.62	13.62	13.29	13.39	8921642
2017-05-19	13.46	13.48	13.25	13.35	5702981
2017-05-22	13.28	13.29	12.84	12.99	15801016
2017-05-23	13.03	13.12	12.96	13.07	11132053
2017-05-24	13.08	13.48	13.01	13.43	4880115
2017-05-25	13.52	13.55	13.40	13.51	3726292
2017-05-26	13.50	13.57	13.47	13.50	4655331
2017-05-30	13.49	13.55	13.45	13.48	2940687
2017-05-31	13.50	13.52	13.37	13.51	2412814
2017-06-01	13.53	13.72	13.53	13.68	2646691
2017-06-02	13.67	13.68	13.50	13.52	2262875
2017-06-05	13.50	13.51	13.26	13.28	3548623
2017-06-06	13.23	13.41	13.14	13.39	4034412
2017-06-07	13.41	13.44	13.33	13.37	2785226
2017-06-08	13.31	13.31	13.01	13.07	4679112
2017-06-09	13.09	13.23	13.03	13.06	5325523
2017-06-12	13.05	13.15	13.01	12.98	3591253
2017-06-13	13.04	13.21	12.95	13.12	4602795
2017-06-14	13.20	13.25	13.06	13.08	3482646
2017-06-15	13.01	13.18	12.98	13.18	3232255
2017-06-16	13.16	13.19	13.09	13.15	3194018
2017-06-19	13.15	13.28	13.15	13.28	1687609
2017-06-20	13.25	13.29	13.00	13.08	2544366
2017-06-21	13.08	13.23	13.02	13.14	2489891
2017-06-22	13.12	13.20	13.06	13.15	2722183
2017-06-23	13.14	13.25	13.08	13.25	3056539
2017-06-26	13.28	13.31	13.19	13.26	1590677
2017-06-27	13.38	13.71	13.38	13.61	5959727
2017-06-28	13.67	13.91	13.67	13.81	3842387
2017-06-29	13.81	13.84	13.58	13.71	2567684
2017-06-30	13.72	13.82	13.66	13.78	2611365
2017-07-03	13.87	13.90	13.78	13.83	1621270
2017-07-05	13.83	13.88	13.78	13.85	2685245
2017-07-06	13.80	13.85	13.77	13.81	3904553
2017-07-07	13.83	13.89	13.80	13.89	2737958
2017-07-10	13.80	13.90	13.76	13.81	2867408
2017-07-11	13.88	13.91	13.79	13.81	3764810
2017-07-12	13.87	13.95	13.80	13.87	3211420
2017-07-13	13.87	13.94	13.86	13.93	2211911
2017-07-14	13.90	13.94	13.83	13.89	1820098
2017-07-17	13.86	13.92	13.80	13.85	3213450
2017-07-18	13.85	13.87	13.80	13.83	4564525
2017-07-19	13.82	13.88	13.78	13.83	1938721
2017-07-20	13.82	13.85	13.68	13.79	3589272
2017-07-21	13.75	13.81	13.59	13.73	2247106
2017-07-24	13.70	13.81	13.61	13.77	3458643
2017-07-25	13.92	13.92	13.25	13.34	7338833
2017-07-26	13.21	13.24	13.11	13.12	4166961
2017-07-27	13.13	13.29	12.99	13.25	3759552
2017-07-28	13.22	13.26	13.09	13.15	2906809
2017-07-31	13.13	13.20	13.03	13.19	2634096
2017-08-01	13.26	13.30	13.13	13.22	2539394
2017-08-02	13.18	13.21	13.06	13.20	4197199
2017-08-03	13.21	13.27	13.05	13.13	1636180
2017-08-04	13.18	13.21	13.11	13.19	1945926
2017-08-07	13.19	13.26	13.18	13.24	2664183
2017-08-08	13.23	13.31	13.15	13.16	2122195
2017-08-09	13.12	13.27	13.12	13.17	2599281
2017-08-10	13.11	13.22	13.07	13.16	3338797
2017-08-11	13.03	13.25	13.01	13.24	2427157
2017-08-14	13.34	13.73	13.33	13.71	5316319
2017-08-15	13.69	13.70	13.55	13.62	2513322
2017-08-16	13.72	13.83	13.70	13.77	2051117
2017-08-17	13.73	13.83	13.59	13.60	2292111
2017-08-18	13.51	13.55	13.39	13.47	7570451
2017-08-21	13.14	13.14	12.84	12.91	5345896
2017-08-22	12.96	13.13	12.93	13.13	2233230
2017-08-23	13.06	13.11	13.00	13.04	1550199
2017-08-24	13.10	13.10	12.98	13.00	1637350
2017-08-25	13.05	13.13	12.98	13.07	1341414
2017-08-28	13.10	13.10	12.75	12.82	3534204
2017-08-29	12.75	12.82	12.65	12.70	2684884
2017-08-30	12.68	12.97	12.67	12.95	2459721
2017-08-31	12.97	13.16	12.96	13.05	3016542
2017-09-01	13.12	13.19	13.04	13.15	1806645
2017-09-05	13.12	13.26	13.07	13.08	2045268
2017-09-06	13.23	13.47	13.17	13.17	5404089
2017-09-07	13.16	13.23	13.04	13.13	6774582
2017-09-08	13.07	13.22	13.05	13.17	4865048
2017-09-11	13.27	13.43	13.19	13.31	2381137
2017-09-12	13.32	13.39	13.15	13.17	2921705
2017-09-13	13.13	13.24	13.01	12.94	3249738
2017-09-14	12.96	13.09	12.93	13.06	3288676
2017-09-15	13.04	13.13	12.99	13.00	3047925
2017-09-18	13.11	13.26	13.09	13.22	2663886
2017-09-19	13.28	13.37	13.22	13.33	3391133
2017-09-20	13.32	13.62	13.32	13.51	3843012
2017-09-21	13.49	13.78	13.46	13.69	4703538
2017-09-22	13.65	13.77	13.57	13.67	4600215
2017-09-25	13.64	13.67	13.27	13.36	3605553
2017-09-26	13.37	13.56	13.33	13.56	2304796
2017-09-27	13.62	13.74	13.56	13.71	1902892
2017-09-28	13.73	13.91	13.70	13.86	2798026
2017-09-29	13.90	13.98	13.82	13.95	2774987
2017-10-02	14.00	14.10	13.94	14.06	2136070
2017-10-03	14.13	14.26	14.06	14.22	2937342
2017-10-04	14.25	14.35	14.17	14.25	2660019
2017-10-05	14.27	14.29	14.10	14.16	3251709
2017-10-06	14.19	14.29	14.12	14.16	4343326
2017-10-09	14.19	14.25	14.16	14.20	15133631
2017-10-10	14.23	14.37	14.22	14.33	2451463
2017-10-11	14.30	14.33	14.20	14.21	1916054
2017-10-12	14.26	14.33	14.17	14.18	1913243
2017-10-13	14.16	14.29	14.13	14.23	1649931
2017-10-16	14.28	14.31	14.18	14.26	1249897
2017-10-17	14.21	14.26	14.14	14.17	1316885
2017-10-18	14.20	14.34	14.19	14.28	4772053
2017-10-19	14.28	14.31	14.17	14.24	1875023
2017-10-20	14.29	14.33	14.20	14.28	1909020
2017-10-23	14.35	14.39	14.24	14.27	3502574
2017-10-24	15.29	15.48	14.90	15.20	18868648
2017-10-25	15.27	15.32	14.97	15.31	6914719
2017-10-26	15.30	15.60	15.27	15.51	5117830
2017-10-27	15.53	15.63	15.38	15.54	4702991
2017-10-30	15.42	15.53	15.25	15.30	3114150
2017-10-31	15.39	15.52	15.29	15.49	4399550
2017-11-01	15.48	15.85	15.48	15.83	4248631
2017-11-02	15.81	15.85	15.63	15.71	2659844
2017-11-03	15.73	15.75	15.62	15.75	2554489
2017-11-06	15.75	15.76	15.45	15.47	3989612
2017-11-07	15.42	15.52	15.29	15.50	4072052
2017-11-08	15.43	15.55	15.43	15.50	1820897
2017-11-09	15.43	15.48	15.20	15.41	3178265
2017-11-10	15.36	15.42	15.15	15.25	3220643
2017-11-13	15.14	15.55	15.14	15.54	3008033
2017-11-14	15.45	15.62	15.42	15.61	3393337
2017-11-15	15.52	15.76	15.48	15.49	4147031
2017-11-16	15.50	15.61	15.46	15.47	2195559
2017-11-17	15.44	15.58	15.36	15.42	4255826
2017-11-20	15.45	15.45	14.65	14.93	7786324
2017-11-21	15.01	15.03	14.86	14.93	2643335
2017-11-22	14.97	14.98	14.79	14.90	2005380
2017-11-24	14.95	14.97	14.82	14.86	942329
2017-11-27	14.82	14.89	14.74	14.86	2307583
2017-11-28	14.82	15.03	14.82	14.99	1681903
2017-11-29	15.07	15.19	14.92	15.14	3877060
2017-11-30	15.20	15.40	15.17	15.31	2257886
2017-12-01	15.31	15.31	14.93	15.26	2766066
2017-12-04	15.36	15.54	15.27	15.32	2352610
2017-12-05	15.15	15.52	15.15	15.46	3249760
2017-12-06	15.39	15.48	15.33	15.35	2211584
2017-12-07	15.34	15.54	15.33	15.36	1762922
2017-12-08	15.43	15.46	15.36	15.40	976483
2017-12-11	15.46	15.49	15.33	15.44	1756359
2017-12-12	15.51	15.51	15.29	15.32	1620572
2017-12-13	15.35	15.55	15.33	15.34	2619967
2017-12-14	15.41	15.44	15.22	15.28	1743138
2017-12-15	15.40	15.41	15.24	15.32	2356655
2017-12-18	15.42	15.49	15.35	15.44	1714955
2017-12-19	15.10	15.47	15.00	15.25	4726818
2017-12-20	15.25	15.32	15.18	15.19	2747459
2017-12-21	15.26	15.34	15.15	15.17	2116293
2017-12-22	15.15	15.31	14.99	15.25	2609422
2017-12-26	15.25	15.39	15.17	15.19	1811860
2017-12-27	15.24	15.46	15.21	15.38	1429260
2017-12-28	15.38	15.46	15.24	15.44	1597892
2017-12-29	15.48	15.55	15.39	15.45	1516982
2018-01-02	15.53	15.83	15.51	15.75	3335921
2018-01-03	15.78	15.92	15.77	15.86	2027653
2018-01-04	15.94	16.10	15.75	15.80	2619342
2018-01-05	15.84	16.12	15.75	15.83	3611586
2018-01-08	16.15	16.29	15.90	16.17	3606485
2018-01-09	16.21	16.56	16.20	16.21	4874687
2018-01-10	16.25	16.29	16.11	16.25	2705458
2018-01-11	16.34	16.71	16.26	16.68	3105862
2018-01-12	16.73	16.73	16.40	16.60	1893463
2018-01-16	16.66	16.74	16.18	16.28	3665077
2018-01-17	16.43	16.46	16.24	16.39	1854471
2018-01-18	16.41	16.41	16.22	16.25	2093877
2018-01-19	16.38	16.42	16.33	16.35	2735343
2018-01-22	16.31	16.36	16.10	16.21	3075407
2018-01-23	16.16	16.24	16.07	16.17	2616949
2018-01-24	16.26	16.34	16.13	16.25	2936849
2018-01-25	16.32	16.44	16.12	16.24	3864188
2018-01-26	16.30	16.39	16.23	16.25	3803547
2018-01-29	16.30	16.69	16.30	16.46	5487211
2018-01-30	16.35	16.54	16.33	16.44	2394072
2018-01-31	16.40	16.42	16.05	16.15	3037420
2018-02-01	16.05	16.23	15.99	16.04	1817016
2018-02-02	15.95	16.07	15.86	16.00	2904741
2018-02-05	15.84	15.93	15.42	15.46	4875345
2018-02-06	15.19	15.57	14.78	15.38	6047982
2018-02-07	15.23	15.53	15.15	15.16	5235965
2018-02-08	15.13	15.16	14.52	14.52	3091194
2018-02-09	14.69	14.79	14.33	14.73	4090506
2018-02-12	14.76	15.10	14.75	15.00	5070916
2018-02-13	14.97	15.21	14.90	15.19	4085392
2018-02-14	15.04	15.18	14.91	15.12	2431307
2018-02-15	15.24	15.24	14.79	15.02	8375458
2018-02-16	15.00	15.24	15.00	15.15	2517666
2018-02-20	15.07	15.16	14.94	15.02	1354541
2018-02-21	15.02	15.42	15.00	15.21	3162834
2018-02-22	15.26	15.44	15.15	15.17	2587892
2018-02-23	15.25	15.35	15.19	15.31	1145899
2018-02-26	15.46	15.76	15.39	15.70	3049979
2018-02-27	15.69	15.78	15.55	15.55	1712493
2018-02-28	15.60	15.60	15.29	15.31	1228593
2018-03-01	15.31	15.32	14.94	15.04	2016331
2018-03-02	14.99	15.17	14.86	15.10	2095009
2018-03-05	15.06	15.32	15.05	15.26	2085192
2018-03-06	15.38	15.62	15.30	15.61	2340395
2018-03-07	15.46	15.63	15.33	15.44	2243131
2018-03-08	15.46	15.54	15.31	15.38	721010
2018-03-09	15.45	15.65	15.37	15.63	975852
2018-03-12	15.68	15.79	15.63	15.71	1316648
2018-03-13	15.73	15.92	15.68	15.63	1707434
2018-03-14	15.70	15.72	15.41	15.43	2694553
2018-03-15	15.42	15.48	15.15	15.32	1999328
2018-03-16	15.26	15.42	15.22	15.37	2080529
2018-03-19	15.32	15.49	15.14	15.29	2305324
2018-03-20	15.34	15.39	15.13	15.23	1112187
2018-03-21	15.22	15.31	15.10	15.15	3249901
2018-03-22	15.02	15.28	14.81	14.91	3998889
2018-03-23	14.94	14.99	14.55	14.58	2995228
2018-03-26	14.88	15.29	14.88	15.25	3362817
2018-03-27	15.30	15.38	15.13	15.22	1703084
2018-03-28	15.21	15.33	15.17	15.23	2003351
2018-03-29	15.34	15.43	15.26	15.35	2129421
2018-04-02	15.39	15.49	14.88	15.04	2600290
2018-04-03	15.09	15.51	15.09	15.37	2922097
2018-04-04	15.14	15.60	15.14	15.52	1985300
2018-04-05	15.65	15.79	15.50	15.68	2480477
2018-04-06	15.53	15.61	15.24	15.37	3080550
2018-04-09	15.50	15.56	15.31	15.42	3143956
2018-04-10	15.60	15.96	15.59	15.77	3738658
2018-04-11	15.67	15.86	15.56	15.70	2974044
2018-04-12	15.81	15.91	15.74	15.80	1604234
2018-04-13	15.89	15.94	15.77	15.87	927041
2018-04-16	16.00	16.10	15.84	15.91	2495046
2018-04-17	15.97	16.12	15.86	16.02	2192571
2018-04-18	16.02	16.17	15.92	16.08	2001346
2018-04-19	16.06	16.14	15.88	15.99	1640229
2018-04-20	16.09	16.09	15.84	15.88	3378192
2018-04-23	15.88	16.03	15.84	15.97	2766150
2018-04-24	16.37	16.61	14.95	15.00	6542873
2018-04-25	14.92	15.01	14.61	14.82	7135518
2018-04-26	14.87	14.89	14.36	14.57	8589159
2018-04-27	14.52	14.52	14.10	14.46	9547079
2018-04-30	14.47	14.65	14.19	14.30	4856852
2018-05-01	14.22	14.25	13.93	14.09	5004588
2018-05-02	14.12	14.24	13.83	13.87	6973255
2018-05-03	13.82	14.21	13.76	14.08	4509412
2018-05-04	13.99	14.23	13.90	14.13	4624687
2018-05-07	14.18	14.21	13.93	13.96	4509223
2018-05-08	14.03	14.06	13.74	13.80	6008833
2018-05-09	13.85	13.90	13.61	13.87	4657565
2018-05-10	13.99	14.25	13.91	14.14	4811212
2018-05-11	14.14	14.36	14.14	14.22	3422515
2018-05-14	14.27	14.35	14.14	14.21	2206780
2018-05-15	14.09	14.19	14.01	14.05	3281767
2018-05-16	14.10	14.23	14.08	14.22	3239933
2018-05-17	14.41	15.00	14.32	14.77	6635515
2018-05-18	15.33	15.33	14.78	14.90	5415291
2018-05-21	14.95	15.12	14.90	15.04	3410189
2018-05-22	15.06	15.08	14.95	15.03	2902010
2018-05-23	14.95	15.07	14.92	15.03	3471567
2018-05-24	15.03	15.15	14.98	15.14	3214555
2018-05-25	15.12	15.14	15.01	15.07	2131846
2018-05-29	14.95	15.03	14.79	14.85	3343902
2018-05-30	14.91	14.98	14.82	14.84	3025914
2018-05-31	14.84	14.84	14.42	14.48	3612673
2018-06-01	14.65	14.65	14.25	14.61	4562193
2018-06-04	14.69	14.73	14.55	14.65	1966674
2018-06-05	14.72	14.91	14.70	14.77	2266202
2018-06-06	14.77	14.87	14.62	14.87	2934499
2018-06-07	14.86	14.88	14.66	14.77	2141257
2018-06-08	14.75	14.75	14.13	14.70	4188564
2018-06-11	14.70	14.81	14.70	14.76	2410289
2018-06-12	14.83	15.08	14.67	14.92	7275559
2018-06-13	14.94	15.16	14.71	14.64	3690843
2018-06-14	14.68	14.70	14.42	14.47	2861477
2018-06-15	14.47	14.77	14.36	14.77	3441283
2018-06-18	14.68	14.89	14.68	14.81	3877380
2018-06-19	14.63	14.74	14.48	14.61	2760445
2018-06-20	14.70	14.71	14.55	14.65	2435727
2018-06-21	14.63	14.78	14.39	14.45	3822268
2018-06-22	14.47	14.55	14.12	14.12	6723040
2018-06-25	14.72	14.85	14.38	14.63	6651025
2018-06-26	14.63	14.70	14.58	14.59	2151227
2018-06-27	14.64	14.81	14.58	14.61	3117953
2018-06-28	14.62	14.62	14.24	14.46	2455411
2018-06-29	14.52	14.66	14.46	14.51	2555229
2018-07-02	14.44	14.61	14.34	14.59	1963387
2018-07-03	14.60	14.77	14.57	14.60	863197
2018-07-05	14.60	14.73	14.56	14.66	1381425
2018-07-06	14.56	14.65	14.48	14.55	1779420
2018-07-09	14.63	14.75	14.53	14.72	3525924
2018-07-10	14.78	15.00	14.78	14.96	3621253
2018-07-11	14.91	15.00	14.78	14.82	1884032
2018-07-12	15.00	15.22	14.89	14.91	3578842
2018-07-13	14.95	14.97	14.83	14.85	1284797
2018-07-16	14.93	15.03	14.70	14.75	1805197
2018-07-17	14.65	14.87	14.65	14.80	3057292
2018-07-18	14.80	14.96	14.76	14.84	2137843
2018-07-19	14.82	14.96	14.74	14.92	6205361
2018-07-20	14.83	14.83	14.59	14.83	3126842
2018-07-23	14.85	15.03	14.76	14.87	7308592
2018-07-24	13.75	14.52	13.71	14.40	17800258
2018-07-25	14.25	14.53	14.03	14.27	7568100
2018-07-26	14.21	14.46	14.10	14.38	4722863
2018-07-27	14.38	14.58	14.33	14.34	2501619
2018-07-30	14.41	14.52	14.34	14.39	2221246
2018-07-31	14.43	14.57	14.35	14.53	3705117
2018-08-01	14.53	14.53	14.16	14.22	2835050
2018-08-02	14.07	14.29	14.01	14.25	3209610
2018-08-03	14.24	14.46	14.17	14.41	2481176
2018-08-06	14.40	14.55	14.31	14.35	3714368
2018-08-07	14.35	14.64	14.35	14.52	2396388
2018-08-08	14.55	14.62	14.36	14.42	1529084
2018-08-09	14.42	14.53	14.32	14.34	4278001
2018-08-10	14.25	14.26	14.11	14.22	3456195
2018-08-13	14.27	14.27	13.93	14.12	4241508
2018-08-14	14.14	14.33	14.12	14.31	2748136
2018-08-15	14.31	14.36	14.07	14.27	3289689
2018-08-16	14.31	14.34	14.19	14.27	2919212
2018-08-17	14.25	14.31	14.17	14.18	2384887
2018-08-20	14.23	14.38	14.12	14.31	4477638
2018-08-21	14.35	14.42	14.24	14.34	3250663
2018-08-22	14.34	14.35	14.10	14.11	2126655
2018-08-23	14.10	14.22	13.96	14.18	2660421
2018-08-24	14.23	14.37	14.15	14.36	1290533
2018-08-27	14.42	14.62	14.36	14.41	2132032
2018-08-28	14.50	14.53	14.30	14.34	2705410
2018-08-29	14.34	14.42	14.22	14.39	2360067
2018-08-30	14.38	14.38	14.12	14.13	3012359
2018-08-31	14.11	14.28	14.07	14.22	2011372
2018-09-04	14.17	14.33	14.05	14.16	4614963
2018-09-05	14.14	14.65	14.06	14.57	5005836
2018-09-06	14.56	14.64	14.32	14.34	2965067
2018-09-07	14.33	14.33	14.12	14.13	1924145
2018-09-10	14.15	14.27	14.14	14.24	2019361
2018-09-11	14.20	14.27	14.07	14.13	3611511
2018-09-12	14.13	14.21	14.09	14.06	5208012
2018-09-13	14.16	14.33	14.13	14.28	2106226
2018-09-14	14.25	14.50	14.22	14.44	2026675
2018-09-17	14.42	14.54	14.29	14.31	1780044
2018-09-18	14.38	14.75	14.33	14.69	3272271
2018-09-19	14.74	14.86	14.71	14.73	2590114
2018-09-20	14.81	14.83	14.57	14.78	1824403
2018-09-21	14.80	14.80	14.61	14.69	2558985
2018-09-24	14.66	14.72	14.27	14.36	3385660
2018-09-25	14.35	14.48	14.00	14.05	3855972
2018-09-26	14.05	14.38	14.01	14.09	2563358
2018-09-27	14.13	14.16	13.99	14.00	2143830
2018-09-28	14.00	14.09	13.92	14.01	3113647
2018-10-01	14.09	14.15	13.99	14.05	1584595
2018-10-02	14.05	14.14	13.96	14.06	1504251
2018-10-03	14.11	14.15	13.76	13.78	4676214
2018-10-04	13.77	13.92	13.64	13.91	2060068
2018-10-05	13.83	13.99	13.70	13.78	3171010
2018-10-08	13.76	13.78	13.44	13.53	3449354
2018-10-09	13.43	13.45	12.97	13.14	6757177
2018-10-10	13.04	13.12	12.71	12.72	5466606
2018-10-11	12.72	12.90	12.62	12.73	4191318
2018-10-12	12.86	12.88	12.46	12.66	4048262
2018-10-15	12.59	12.78	12.59	12.61	2564174
2018-10-16	12.65	13.09	12.61	13.06	3984886
2018-10-17	13.00	13.03	12.73	12.93	2861705
2018-10-18	12.80	12.92	12.53	12.76	3732422
2018-10-19	12.76	12.86	12.61	12.71	2717745
2018-10-22	12.77	12.77	12.22	12.32	5263878
2018-10-23	11.66	11.66	10.04	10.59	23145401
2018-10-24	10.58	11.08	10.35	10.55	15592145
2018-10-25	10.50	10.88	10.41	10.51	11301962
2018-10-26	10.60	11.06	10.36	10.95	11299022
2018-10-29	10.97	11.15	10.62	10.68	9227224
2018-10-30	10.70	11.23	10.66	11.19	6617778
2018-10-31	11.19	11.36	10.99	11.01	5583760
2018-11-01	11.08	11.38	11.04	11.25	5811320
2018-11-02	11.34	11.54	11.28	11.34	4893567
2018-11-05	11.34	11.45	11.14	11.29	6940704
2018-11-06	11.23	11.84	11.23	11.69	11265673
2018-11-07	11.81	11.86	11.53	11.74	5513905
2018-11-08	11.70	11.85	11.69	11.80	7544809
2018-11-09	11.80	11.86	11.51	11.65	8218983
2018-11-12	11.63	11.71	11.39	11.43	4600244
2018-11-13	11.38	11.53	11.27	11.38	5945978
2018-11-14	11.50	11.66	11.26	11.27	3674493
2018-11-15	11.17	11.57	11.17	11.54	3206557
2018-11-16	11.48	11.75	11.47	11.68	2826510
2018-11-19	11.64	11.76	11.52	11.59	2267551
2018-11-20	11.45	11.97	11.27	11.76	9788903
2018-11-21	11.85	11.88	11.73	11.76	6093726
2018-11-23	11.68	11.90	11.68	11.77	1991830
2018-11-26	11.88	12.04	11.85	11.90	3529694
2018-11-27	11.81	11.94	11.63	11.65	6428943
2018-11-28	11.62	11.77	11.47	11.76	6722243
2018-11-29	11.77	11.87	11.58	11.74	4797275
2018-11-30	11.68	12.02	11.67	11.99	3453633
2018-12-03	12.17	12.18	11.71	11.81	4126140
2018-12-04	11.77	11.82	11.33	11.38	4471609
2018-12-06	11.19	11.49	11.16	11.46	5741019
2018-12-07	11.47	11.56	11.16	11.40	7618819
2018-12-10	11.42	11.55	11.20	11.27	4039294
2018-12-11	11.40	11.46	11.07	11.10	3655232
2018-12-12	11.22	11.37	11.11	11.06	4304666
2018-12-13	11.11	11.14	10.87	10.93	3231052
2018-12-14	10.84	11.17	10.84	11.07	3532356
2018-12-17	11.04	11.04	10.80	10.83	4745578
2018-12-18	10.86	11.02	10.63	10.64	13077994
2018-12-19	10.65	10.93	10.47	10.53	7053572
2018-12-20	10.46	10.63	10.28	10.34	5873097
2018-12-21	10.36	10.50	10.30	10.31	5469513
2018-12-24	10.27	10.35	10.13	10.17	3136713
2018-12-26	10.25	10.64	10.13	10.62	5739487
2018-12-27	10.45	10.81	10.41	10.81	5093830
2018-12-28	10.86	10.89	10.55	10.59	3324655
2018-12-31	10.59	10.70	10.40	10.64	3448273
2019-01-02	10.54	10.97	10.54	10.79	3757045
2019-01-03	10.78	10.83	10.60	10.64	3437166
2019-01-04	10.76	10.96	10.74	10.88	3170765
2019-01-07	10.89	11.04	10.78	10.84	6577103
2019-01-08	10.95	11.03	10.80	10.98	5291430
2019-01-09	10.96	11.21	10.96	11.06	5295491
2019-01-10	10.99	11.46	10.96	11.34	6402079
2019-01-11	11.35	11.61	11.30	11.59	4715502
2019-01-14	11.53	11.56	11.35	11.49	4432118
2019-01-15	11.43	11.56	11.34	11.55	3920411
2019-01-16	11.52	11.66	11.46	11.53	3700858
2019-01-17	11.53	11.72	11.51	11.66	3667923
2019-01-18	11.72	12.02	11.68	11.91	4078269
2019-01-22	11.88	12.01	11.79	11.91	3817379
2019-01-23	11.98	12.04	11.83	12.01	3649919
2019-01-24	12.02	12.23	11.98	12.08	5881950
2019-01-25	12.16	12.32	12.12	12.17	5168170
2019-01-28	12.08	12.19	11.98	12.19	8997074
2019-01-29	12.74	13.19	12.18	12.19	11231551
2019-01-30	12.32	12.37	11.94	12.03	7956906
2019-01-31	11.92	12.17	11.89	12.07	5068715
2019-02-01	12.13	12.35	12.02	12.29	6641844
2019-02-04	12.25	12.30	12.13	12.27	3812122
2019-02-05	12.35	12.40	12.20	12.38	5178737
2019-02-06	12.33	12.58	12.33	12.40	4272415
2019-02-07	12.33	12.37	12.16	12.29	5403501
2019-02-08	12.22	12.28	12.09	12.18	2202284
2019-02-11	12.19	12.31	12.18	12.24	2799543
2019-02-12	12.34	12.62	12.34	12.58	3562855
2019-02-13	12.64	12.72	12.55	12.64	2849949
2019-02-14	12.55	12.61	12.46	12.51	2865341
2019-02-15	12.60	12.68	12.52	12.63	2819567
2019-02-19	12.60	12.75	12.54	12.67	2187562
2019-02-20	12.63	12.87	12.57	12.78	4145225
2019-02-21	12.66	12.80	12.59	12.64	3701162
2019-02-22	12.71	12.71	12.56	12.70	3448220
2019-02-25	12.74	12.74	12.52	12.55	2633075
2019-02-26	12.49	12.60	12.25	12.27	5248932
2019-02-27	12.18	12.36	12.14	12.24	4000838
2019-02-28	12.20	12.29	12.08	12.18	3620687
2019-03-01	12.28	12.38	12.19	12.21	3382454
2019-03-04	12.26	12.36	12.13	12.33	3453703
2019-03-05	12.30	12.46	12.30	12.40	3354807
2019-03-06	12.43	12.52	12.31	12.37	3925152
2019-03-07	12.37	12.37	12.06	12.26	3720769
2019-03-08	12.19	12.22	12.08	12.21	2688026
2019-03-11	12.23	12.43	12.18	12.39	2398698
2019-03-12	12.43	12.54	12.41	12.45	3008548
2019-03-13	12.48	12.66	12.40	12.47	4642692
2019-03-14	12.50	12.57	12.40	12.48	3823204
2019-03-15	12.49	12.62	12.43	12.48	5885378
2019-03-18	12.46	12.80	12.44	12.79	5490416
2019-03-19	12.84	12.84	12.54	12.57	3128385
2019-03-20	12.56	12.64	12.22	12.47	4533203
2019-03-21	12.46	12.73	12.45	12.65	1842792
2019-03-22	12.62	12.65	12.31	12.31	2293186
2019-03-25	12.26	12.38	12.18	12.29	2416050
2019-03-26	12.38	12.55	12.37	12.51	3009932
2019-03-27	12.53	12.69	12.47	12.48	3059680
2019-03-28	12.49	12.64	12.44	12.62	2368780
2019-03-29	12.67	12.72	12.49	12.63	4456303
2019-04-01	12.73	12.79	12.63	12.78	2700907
2019-04-02	12.82	12.84	12.68	12.72	2616112
2019-04-03	12.81	12.87	12.70	12.83	2538060
2019-04-04	12.85	13.02	12.79	12.93	4156793
2019-04-05	12.93	12.98	12.60	12.65	13154921
2019-04-08	12.65	12.69	12.41	12.64	13751311
2019-04-09	12.59	12.76	12.47	12.64	5824459
2019-04-10	12.72	12.85	12.58	12.77	3875467
2019-04-11	12.81	13.05	12.73	12.90	4900617
2019-04-12	12.97	13.20	12.94	13.17	2631408
2019-04-15	13.21	13.22	13.06	13.13	2996014
2019-04-16	12.88	13.03	12.59	13.02	5513383
2019-04-17	13.02	13.07	12.82	12.86	3512985
2019-04-18	12.86	12.99	12.80	12.93	2669574
2019-04-22	12.97	13.00	12.82	12.98	4729235
2019-04-23	13.35	13.97	13.29	13.83	14392530
2019-04-24	13.82	14.04	13.64	13.70	6532837
2019-04-25	13.65	13.86	13.62	13.62	5034463
2019-04-26	13.71	14.00	13.71	13.92	4185188
2019-04-29	13.91	14.00	13.70	13.73	4111659
2019-04-30	13.73	13.98	13.69	13.88	3535995
2019-05-01	13.94	13.97	13.68	13.70	2594072
2019-05-02	13.65	13.86	13.59	13.80	4701144
2019-05-03	13.90	14.13	13.85	14.07	4442909
2019-05-06	13.86	14.06	13.81	13.92	5854494
2019-05-07	13.77	13.88	13.56	13.65	4173255
2019-05-08	13.59	13.75	13.55	13.55	3004941
2019-05-09	13.43	13.61	13.31	13.56	2783414
2019-05-10	13.49	13.68	13.43	13.66	2217050
2019-05-13	13.43	13.56	13.39	13.52	2456200
2019-05-14	13.53	13.62	13.41	13.41	2389686
2019-05-15	13.35	13.56	13.31	13.44	2980285
2019-05-16	13.49	13.62	13.47	13.55	2591221
2019-05-17	13.49	13.50	13.09	13.11	4855866
2019-05-20	12.95	13.08	12.78	12.81	3944354
2019-05-21	12.85	13.09	12.85	13.05	2538542
2019-05-22	13.05	13.16	12.79	12.84	2243008
2019-05-23	12.73	12.79	12.63	12.70	3119813
2019-05-24	12.75	12.91	12.71	12.79	2445738
2019-05-28	12.82	12.87	12.70	12.72	1731843
2019-05-29	12.63	12.84	12.62	12.80	3743661
2019-05-30	12.83	13.01	12.78	12.91	2878936
2019-05-31	12.76	13.01	12.76	13.00	3362478
2019-06-03	13.02	13.28	13.01	13.24	3125739
2019-06-04	13.32	13.91	13.14	13.89	9079606
2019-06-05	13.98	14.09	13.79	13.98	5045901
2019-06-06	13.95	14.11	13.94	14.02	3758534
2019-06-07	14.10	14.34	14.05	14.21	7830094
2019-06-10	14.25	14.30	13.90	14.04	4104173
2019-06-11	14.11	14.20	14.01	14.09	2819454
2019-06-12	14.07	14.09	13.84	13.87	3932544
2019-06-13	13.92	14.06	13.75	14.05	3099562
2019-06-14	14.00	14.08	13.81	13.91	1983130
2019-06-17	14.03	14.05	13.87	13.88	2367673
2019-06-18	13.95	14.14	13.88	14.04	2150575
2019-06-19	14.04	14.10	13.80	13.90	2782245
2019-06-20	14.02	14.03	13.75	13.84	2413556
2019-06-21	13.83	13.86	13.64	13.64	2923967
2019-06-24	13.61	13.63	13.45	13.48	2463085
2019-06-25	13.46	13.71	13.45	13.57	3186455
2019-06-26	13.57	13.66	13.33	13.36	2647700
2019-06-27	13.42	13.77	13.38	13.71	3234397
2019-06-28	13.72	14.09	13.72	13.98	4945792
2019-07-01	14.14	14.36	13.89	14.07	3540777
2019-07-02	14.07	14.17	14.00	14.11	2336310
2019-07-03	14.14	14.25	14.14	14.21	976118
2019-07-05	14.15	14.28	14.08	14.27	1195093
2019-07-08	14.23	14.33	14.15	14.20	1741058
2019-07-09	14.20	14.21	14.04	14.11	2137161
2019-07-10	14.15	14.25	14.02	14.04	1716271
2019-07-11	14.10	14.22	14.04	14.12	6133358
2019-07-12	14.08	14.21	13.98	14.17	1515984
2019-07-15	14.08	14.19	13.80	13.92	2248374
2019-07-16	13.93	14.24	13.93	14.12	2163913
2019-07-17	14.11	14.14	13.89	13.92	3037204
2019-07-18	13.88	13.97	13.79	13.90	2983318
2019-07-19	13.92	14.33	13.91	14.25	3389540
2019-07-22	14.32	14.39	13.98	14.23	6044182
2019-07-23	15.00	15.58	14.85	15.08	15122884
2019-07-24	15.08	15.43	15.08	15.19	7846958
2019-07-25	15.22	15.32	14.96	15.03	4834929
2019-07-26	15.00	15.22	14.91	15.16	2967139
2019-07-29	15.16	15.24	15.11	15.19	3299747
2019-07-30	15.11	15.23	15.03	15.20	4029012
2019-07-31	15.16	15.32	14.85	14.86	3366082
2019-08-01	14.81	14.97	14.51	14.60	3642757
2019-08-02	14.60	14.70	14.43	14.69	2891114
2019-08-05	14.50	14.60	14.26	14.37	2748997
2019-08-06	14.43	14.61	14.35	14.52	2631978
2019-08-07	14.38	14.64	14.29	14.62	2421894
2019-08-08	14.65	14.65	14.03	14.07	6934263
2019-08-09	14.04	14.04	13.38	13.45	7608401
2019-08-12	13.34	13.37	12.98	13.06	5250529
2019-08-13	13.03	13.36	12.98	13.21	4976924
2019-08-14	13.00	13.12	12.67	12.75	4004745
2019-08-15	12.83	12.97	12.76	12.80	4595996
2019-08-16	12.82	12.99	12.62	12.94	2908786
2019-08-19	13.09	13.13	12.95	13.01	2396924
2019-08-20	12.99	13.37	12.99	13.19	4879010
2019-08-21	13.27	13.44	13.22	13.35	3124123
2019-08-22	13.39	13.51	13.34	13.40	2664398
2019-08-23	13.37	13.51	13.10	13.16	3375885
2019-08-26	13.25	13.44	13.22	13.42	2739949
2019-08-27	13.49	13.61	13.34	13.44	3768868
2019-08-28	13.34	13.58	13.34	13.50	2680907
2019-08-29	13.62	13.84	13.58	13.81	2041356
2019-08-30	13.91	14.07	13.81	13.81	2651984
2019-09-03	13.73	13.74	13.51	13.55	2519985
2019-09-04	13.62	13.75	13.48	13.66	3521329
2019-09-05	13.78	13.87	13.69	13.80	3375637
2019-09-06	13.82	13.90	13.76	13.89	2436731
2019-09-09	13.94	13.99	13.63	13.72	3338570
2019-09-10	13.69	13.85	13.69	13.81	3637737
2019-09-11	13.86	14.08	13.79	14.01	2421958
2019-09-12	14.08	14.24	13.91	14.08	1758244
2019-09-13	14.15	14.41	14.14	14.25	3410662
2019-09-16	14.15	14.24	13.99	14.10	3075935
2019-09-17	14.02	14.30	13.89	14.26	5205796
2019-09-18	14.25	14.40	14.23	14.33	3177625
2019-09-19	14.35	14.40	14.13	14.21	3958837
2019-09-20	14.22	14.53	14.21	14.30	4127602
2019-09-23	14.24	14.36	14.12	14.20	10771796
2019-09-24	14.28	14.39	14.00	14.02	5982105
2019-09-25	14.14	14.28	13.80	14.04	5450370
2019-09-26	14.31	14.38	14.10	14.19	5998716
2019-09-27	14.43	14.77	14.30	14.67	5212527
2019-09-30	14.66	14.82	14.58	14.75	3623411
2019-10-01	14.83	14.88	14.41	14.42	2288347
2019-10-02	14.31	14.44	14.25	14.36	3140611
2019-10-03	14.29	14.40	14.10	14.29	2141365
2019-10-04	14.28	14.41	14.17	14.38	1638058
2019-10-07	14.34	14.43	14.27	14.32	2835189
2019-10-08	14.19	14.25	14.06	14.07	4869098
2019-10-09	14.15	14.30	14.06	14.21	4505860
2019-10-10	14.23	14.39	14.22	14.32	2932589
2019-10-11	14.50	14.73	14.40	14.58	2714461
2019-10-14	14.55	14.66	14.48	14.59	2310902
2019-10-15	14.66	14.66	14.46	14.46	2202244
2019-10-16	14.43	14.71	14.39	14.55	3228471
2019-10-17	14.55	14.69	14.55	14.63	2195907
2019-10-18	14.61	14.74	14.58	14.67	3948423
2019-10-21	14.84	15.07	14.80	14.88	4561094
2019-10-22	14.93	15.88	14.79	15.34	12370801
2019-10-23	15.32	15.64	15.32	15.64	5546058
2019-10-24	15.66	15.71	15.41	15.42	6724217
2019-10-25	15.40	15.68	15.40	15.61	3496712
2019-10-28	15.69	15.74	15.56	15.73	2201750
2019-10-29	15.65	15.76	15.54	15.56	2412802
2019-10-30	15.51	15.55	15.38	15.52	2414410
2019-10-31	15.54	15.67	15.38	15.66	2321341
2019-11-01	15.78	15.84	15.58	15.65	2798621
2019-11-04	15.71	15.91	15.59	15.89	2906564
2019-11-05	15.87	16.02	15.85	15.99	2678882
2019-11-06	15.94	16.11	15.84	16.10	2734632
2019-11-07	16.16	16.19	15.97	16.04	3528837
2019-11-08	15.99	16.17	15.99	16.15	3577930
2019-11-11	16.10	16.33	16.09	16.27	3121057
2019-11-12	16.27	16.43	16.18	16.40	3156532
2019-11-13	16.41	16.62	16.34	16.58	3227397
2019-11-14	16.55	16.67	16.53	16.57	3084733
2019-11-15	16.61	16.64	16.48	16.56	2107630
2019-11-18	16.56	16.64	16.49	16.50	2389906
2019-11-19	16.50	16.53	16.42	16.42	3623976
2019-11-20	16.38	16.48	15.98	15.98	11331127
2019-11-21	16.06	16.17	15.96	16.02	3750709
2019-11-22	16.05	16.10	15.85	15.97	4674867
2019-11-25	16.01	16.09	15.91	15.96	4807347
2019-11-26	15.89	16.23	15.89	16.20	2662462
2019-11-27	16.28	16.43	16.24	16.36	2279389
2019-11-29	16.38	16.44	16.25	16.27	709899
2019-12-02	16.36	16.46	16.28	16.32	2766941
2019-12-03	16.21	16.36	16.09	16.36	2376285
2019-12-04	16.39	16.46	16.33	16.33	2464400
2019-12-05	16.32	16.60	16.32	16.56	2878890
2019-12-06	16.73	16.80	16.63	16.66	1685235
2019-12-09	16.65	16.72	16.56	16.57	2043278
2019-12-10	16.51	16.54	16.39	16.44	1917136
2019-12-11	16.47	16.72	16.42	16.62	2104687
2019-12-12	16.63	16.73	16.45	16.69	3547448
2019-12-13	16.65	16.67	16.45	16.50	2311701
2019-12-16	16.50	16.71	16.45	16.64	3124797
2019-12-17	16.68	16.87	16.54	16.82	4352120
2019-12-18	16.85	16.95	16.78	16.86	2185812
2019-12-19	16.87	16.92	16.62	16.65	2528568
2019-12-20	16.70	16.85	16.63	16.74	3302245
2019-12-23	16.75	16.84	16.56	16.79	1814043
2019-12-24	16.87	16.87	16.77	16.85	649901
2019-12-26	16.88	16.92	16.71	16.75	1036914
2019-12-27	16.81	16.87	16.68	16.69	1114331
2019-12-30	16.72	16.75	16.59	16.62	1433602
2019-12-31	16.60	16.71	16.54	16.65	1955590
2020-01-02	16.78	16.84	16.39	16.48	2586857
2020-01-03	16.35	16.46	16.25	16.27	2783926
2020-01-06	16.18	16.26	16.03	16.09	3096428
2020-01-07	16.05	16.23	15.99	16.05	3001073
2020-01-08	16.07	16.14	15.89	16.06	3601846
2020-01-09	16.12	16.22	16.09	16.10	3871470
2020-01-10	16.14	16.25	16.12	16.14	3193624
2020-01-13	16.20	16.60	16.14	16.57	2906007
2020-01-14	16.59	16.73	16.56	16.58	2692962
2020-01-15	16.56	16.70	16.45	16.62	1972860
2020-01-16	16.69	16.81	16.63	16.78	1168195
2020-01-17	16.80	16.81	16.57	16.59	2555127
2020-01-21	16.44	16.61	16.36	16.47	1945308
2020-01-22	16.50	16.69	16.41	16.55	1955692
2020-01-23	16.47	16.66	16.34	16.58	2129586
2020-01-24	16.58	16.66	16.35	16.43	1959439
2020-01-27	16.20	16.51	16.19	16.42	4045422
2020-01-28	16.26	16.31	15.52	15.89	10921030
2020-01-29	16.05	16.31	15.97	16.08	6113661
2020-01-30	15.90	15.99	15.63	15.82	3352042
2020-01-31	15.72	15.83	15.60	15.63	3287770
2020-02-03	15.72	15.89	15.70	15.77	3764854
2020-02-04	15.92	16.13	15.82	15.90	2885193
2020-02-05	15.95	16.16	15.86	16.12	3845609
2020-02-06	16.23	16.30	15.99	16.14	2899755
2020-02-07	16.08	16.17	15.78	15.86	2235941
2020-02-10	15.82	15.92	15.77	15.84	2006496
2020-02-11	15.88	16.27	15.80	16.19	2277191
2020-02-12	16.23	16.39	16.15	16.34	2110103
2020-02-13	16.30	16.47	16.20	16.42	1673647
2020-02-14	16.41	16.45	16.10	16.15	1659979
2020-02-18	16.12	16.38	16.04	16.35	1754363
2020-02-19	16.39	16.39	15.86	15.89	3905222
2020-02-20	15.89	16.16	15.79	15.98	1925134
2020-02-21	15.93	16.16	15.84	16.08	2007323
2020-02-24	14.75	14.80	14.09	14.18	8635832
2020-02-25	14.15	14.38	13.58	13.62	7323443
2020-02-26	13.81	14.17	13.63	13.65	6993041
2020-02-27	13.51	14.10	13.16	13.53	6377468
2020-02-28	13.15	13.52	12.99	13.52	6314378
2020-03-02	13.57	13.86	13.37	13.86	5862883
2020-03-03	13.85	14.27	13.76	13.96	8086465
2020-03-04	14.27	14.73	14.23	14.67	6241957
2020-03-05	14.40	14.65	14.20	14.33	5682887
2020-03-06	13.90	14.02	13.42	13.76	5546480
2020-03-09	13.06	13.54	12.51	13.27	9819769
2020-03-10	13.61	13.86	13.12	13.85	6910001
2020-03-11	13.52	13.52	12.88	13.01	4769464
2020-03-12	12.27	13.24	11.67	12.40	4785319
2020-03-13	13.04	13.05	12.04	12.98	3996585
2020-03-16	11.84	12.82	11.46	11.60	4106906
2020-03-17	11.78	12.72	11.55	12.23	5116182
2020-03-18	11.45	12.47	11.05	11.63	4131577
2020-03-19	11.54	11.75	10.92	11.49	4922905
2020-03-20	11.50	11.87	10.83	10.94	5032369
2020-03-23	10.80	11.10	10.41	10.57	5892348
2020-03-24	11.00	11.79	10.79	11.76	4732073
2020-03-25	11.70	12.47	11.49	11.95	4085399
2020-03-26	12.05	12.61	12.05	12.54	3338486
2020-03-27	12.18	12.37	11.79	11.82	2957414
2020-03-30	11.87	12.43	11.78	12.31	4238847
2020-03-31	12.20	12.32	11.97	12.20	4693037
2020-04-01	11.73	11.98	11.47	11.73	4236987
2020-04-02	11.69	12.22	11.55	12.20	4315956
2020-04-03	12.02	12.12	11.17	11.40	5700670
2020-04-06	11.87	12.26	11.61	12.11	4497210
2020-04-07	12.55	12.75	12.16	12.18	4250184
2020-04-08	12.39	13.05	12.23	12.94	4608384
2020-04-09	13.05	13.41	12.86	13.06	3944851
2020-04-13	13.02	13.15	12.77	12.97	4954693
2020-04-14	13.25	13.31	12.93	13.06	4491687
2020-04-15	12.80	13.20	12.73	12.83	6737388
2020-04-16	12.90	13.01	12.60	12.92	4436042
2020-04-17	13.18	13.31	12.91	13.18	4628700
2020-04-20	13.08	13.29	12.90	13.17	3687014
2020-04-21	13.60	13.79	12.67	13.10	9788533
2020-04-22	13.26	13.31	12.88	12.97	7232279
2020-04-23	12.88	13.14	12.77	12.87	7142186
2020-04-24	13.05	13.12	12.74	12.96	3062500
2020-04-27	13.10	13.32	12.95	13.24	3223032
2020-04-28	13.48	13.74	13.32	13.62	3035254
2020-04-29	13.73	13.89	13.63	13.70	2905665
2020-04-30	13.48	13.56	13.20	13.35	2713874
2020-05-01	13.10	13.26	12.92	13.17	4099779
2020-05-04	13.07	13.14	12.86	12.91	3927312
2020-05-05	13.00	13.06	12.73	12.73	2687141
2020-05-06	12.78	12.90	12.51	12.55	2515267
2020-05-07	12.68	13.09	12.68	12.89	4098192
2020-05-08	13.06	13.58	13.06	13.51	2713888
2020-05-11	13.32	13.52	13.10	13.36	2887818
2020-05-12	13.38	13.38	12.96	12.97	1981151
2020-05-13	12.89	12.91	12.22	12.42	2556737
2020-05-14	12.26	12.88	12.12	12.84	3714065
2020-05-15	12.80	12.84	12.63	12.70	2878056
2020-05-18	13.00	13.78	13.00	13.66	3801291
2020-05-19	13.56	13.69	13.20	13.21	2763504
2020-05-20	13.35	13.72	13.32	13.49	1826007
2020-05-21	13.41	13.62	13.41	13.48	2792762
2020-05-22	13.51	13.54	13.15	13.32	1764258
2020-05-26	13.60	14.28	13.52	14.19	2939232
2020-05-27	14.44	14.64	14.29	14.39	2804231
2020-05-28	14.57	14.71	14.24	14.53	2847789
2020-05-29	14.51	14.55	14.24	14.47	2415770
2020-06-01	14.46	14.62	14.37	14.41	2394031
2020-06-02	14.52	14.78	14.51	14.58	1300233
2020-06-03	14.75	15.01	14.65	14.88	1633501
2020-06-04	14.79	14.85	14.60	14.73	2244104
2020-06-05	15.09	15.30	14.98	15.08	2216766
2020-06-08	15.06	15.51	15.06	15.36	2116319
2020-06-09	15.12	15.24	14.91	15.05	1394703
2020-06-10	15.00	15.04	14.41	14.48	2494173
2020-06-11	14.16	14.19	13.43	13.48	2435364
2020-06-12	13.92	13.93	13.25	13.52	2220661
2020-06-15	13.24	14.12	13.00	13.92	3478768
2020-06-16	14.40	14.46	13.97	14.16	2989640
2020-06-17	14.27	14.37	13.95	14.10	2668636
2020-06-18	13.96	14.23	13.82	13.99	1860552
2020-06-19	14.20	14.20	13.80	13.90	4521089
2020-06-22	13.85	13.86	13.49	13.55	3295708
2020-06-23	13.65	13.88	13.64	13.72	3200229
2020-06-24	13.64	13.68	13.45	13.49	2160368
2020-06-25	13.44	13.49	13.13	13.46	2630462
2020-06-26	13.35	13.49	13.23	13.30	4140801
2020-06-29	13.44	13.87	13.40	13.74	1440503
2020-06-30	13.69	14.06	13.65	13.99	1717011
2020-07-01	14.06	14.09	13.78	13.88	1751588
2020-07-02	14.06	14.28	14.04	14.09	2628515
2020-07-06	14.33	14.35	14.03	14.14	1842457
2020-07-07	14.03	14.06	13.78	13.84	1989952
2020-07-08	13.82	14.11	13.80	14.06	3450811
2020-07-09	14.09	14.13	13.62	13.70	3098355
2020-07-10	13.69	14.10	13.67	14.03	1756965
2020-07-13	13.95	14.10	13.60	13.66	3946056
2020-07-14	13.73	14.02	13.67	14.00	3152926
2020-07-15	14.23	14.32	14.12	14.15	3010509
2020-07-16	14.16	14.50	14.09	14.26	3255866
2020-07-17	14.32	14.35	14.09	14.24	3189183
2020-07-20	14.32	14.53	14.12	14.20	5070667
2020-07-21	14.35	14.90	14.06	14.10	7444778
2020-07-22	14.10	14.42	14.06	14.32	5382439
2020-07-23	14.32	14.47	14.20	14.31	2309379
2020-07-24	14.32	14.44	14.28	14.37	2790391
2020-07-27	14.42	14.66	14.34	14.58	2731615
2020-07-28	14.51	14.56	14.26	14.31	1814298
2020-07-29	14.32	14.59	14.32	14.51	2847052
2020-07-30	14.36	14.46	14.03	14.08	2020237
2020-07-31	14.06	14.36	13.80	13.94	2794026
2020-08-03	14.02	14.34	14.00	14.21	3179208
2020-08-04	14.13	14.46	14.11	14.35	2047117
2020-08-05	14.40	14.66	14.40	14.50	1891632
2020-08-06	14.50	14.66	14.40	14.43	1665653
2020-08-07	14.39	14.79	14.31	14.75	2568144
2020-08-10	14.81	14.86	14.65	14.71	2218993
2020-08-11	14.98	15.19	14.82	14.83	3291677
2020-08-12	15.00	15.06	14.71	14.74	2543737
2020-08-13	14.67	14.82	14.59	14.74	2055217
2020-08-14	14.65	15.08	14.59	14.82	2086594
2020-08-17	15.00	15.07	14.59	14.60	2366435
2020-08-18	14.58	14.65	14.30	14.33	2423961
2020-08-19	14.34	14.45	14.12	14.20	2907034
2020-08-20	14.01	14.14	13.83	13.93	2424461
2020-08-21	13.85	13.96	13.76	13.83	3319162
2020-08-24	13.97	14.55	13.93	14.43	6267532
2020-08-25	14.55	14.59	14.29	14.38	2714736
2020-08-26	14.27	14.52	14.24	14.43	1953434
2020-08-27	14.42	14.63	14.39	14.39	2313427
2020-08-28	14.41	14.51	14.34	14.46	2647069
2020-08-31	14.42	14.43	13.96	13.98	2341708
2020-09-01	14.00	14.22	13.91	14.20	2017863
2020-09-02	14.22	14.54	14.17	14.51	1351136
2020-09-03	14.51	14.66	14.17	14.25	1905762
2020-09-04	14.41	14.55	14.12	14.48	2972646
2020-09-08	14.58	14.58	14.00	14.01	3980532
2020-09-09	14.04	14.41	14.04	14.10	3272506
2020-09-10	14.09	14.20	13.79	13.85	2978989
2020-09-11	13.94	14.11	13.77	13.98	3513036
2020-09-14	14.08	14.39	14.05	14.29	2905428
2020-09-15	14.39	14.51	14.24	14.25	3077330
2020-09-16	14.32	14.61	14.19	14.23	3150216
2020-09-17	13.99	14.24	13.75	14.20	5161969
2020-09-18	14.25	14.60	14.04	14.10	5425006
2020-09-21	13.81	13.90	13.43	13.49	3828811
2020-09-22	13.48	13.69	13.39	13.42	3011971
2020-09-23	13.41	13.61	13.32	13.33	2516100
2020-09-24	13.29	13.76	13.22	13.54	4256649
2020-09-25	13.46	13.97	13.38	13.83	2282408
2020-09-28	13.99	14.10	13.86	13.89	3396371
2020-09-29	13.89	13.97	13.73	13.80	1381320
2020-09-30	13.80	14.14	13.80	14.09	3655715
2020-10-01	14.16	14.31	13.97	14.02	2498230
2020-10-02	13.71	14.15	13.71	14.03	2644590
2020-10-05	14.16	14.48	14.10	14.40	1700571
2020-10-06	14.46	14.51	14.18	14.19	2418111
2020-10-07	14.41	14.72	14.41	14.52	2277530
2020-10-08	14.57	14.66	14.39	14.54	2105601
2020-10-09	14.70	14.70	14.38	14.42	1481893
2020-10-12	14.47	14.67	14.44	14.51	2544993
2020-10-13	14.48	14.57	14.42	14.52	1501587
2020-10-14	14.53	14.67	14.42	14.44	1425564
2020-10-15	14.26	14.72	14.26	14.69	1423678
2020-10-16	14.70	14.73	14.45	14.47	3192254
2020-10-19	14.49	14.60	14.30	14.35	3119266
2020-10-20	14.82	14.82	13.74	13.76	6030515
2020-10-21	13.88	14.12	13.56	13.67	7906935
2020-10-22	13.67	13.94	13.50	13.91	3905848
2020-10-23	14.03	14.11	13.95	14.01	2682514
2020-10-26	13.79	14.11	13.79	13.97	3255989
2020-10-27	13.92	14.11	13.76	13.77	2239007
2020-10-28	13.49	13.63	13.25	13.25	2368029
2020-10-29	13.20	13.45	13.14	13.34	2324209
2020-10-30	13.26	13.50	13.22	13.29	2287093
2020-11-02	13.39	13.83	13.39	13.78	2694451
2020-11-03	13.98	14.30	13.95	14.16	2726935
2020-11-04	14.14	14.16	13.72	13.80	1680029
2020-11-05	13.97	14.28	13.90	14.14	1761100
2020-11-06	14.14	14.34	14.05	14.15	1963481
2020-11-09	14.99	15.13	14.36	14.51	3058949
2020-11-10	14.57	14.89	14.56	14.62	3703617
2020-11-11	14.68	14.75	14.41	14.54	2170610
2020-11-12	14.41	14.52	14.08	14.12	1332811
2020-11-13	14.25	14.64	14.22	14.57	2111516
2020-11-16	14.93	15.19	14.76	15.05	3398517
2020-11-17	15.04	15.47	14.95	15.37	3333550
2020-11-18	15.42	15.68	15.31	15.53	3739551
2020-11-19	15.47	15.72	15.38	15.70	3343810
2020-11-20	15.70	15.83	15.57	15.66	4329435
2020-11-23	15.80	15.89	15.59	15.60	2417452
2020-11-24	15.82	16.05	15.62	15.72	6058187
2020-11-25	15.70	15.80	15.47	15.51	1794292
2020-11-27	15.50	15.70	15.38	15.56	1106697
2020-11-30	15.59	15.61	15.32	15.32	2156596
2020-12-01	15.50	15.67	15.36	15.62	1766844
2020-12-02	15.63	15.89	15.57	15.76	3173962
2020-12-03	15.78	15.97	15.68	15.83	3321343
2020-12-04	15.93	16.19	15.90	16.19	2590182
2020-12-07	16.22	16.22	15.96	16.09	1422049
2020-12-08	15.97	16.25	15.97	16.22	1925103
2020-12-09	16.37	16.47	16.24	16.36	2211599
2020-12-10	16.30	16.45	16.19	16.37	1697910
2020-12-11	16.21	16.40	16.19	16.28	2402498
2020-12-14	16.44	16.48	16.01	16.02	1540790
2020-12-15	16.17	16.41	16.05	16.40	1593738
2020-12-16	16.37	16.49	16.29	16.37	1872932
2020-12-17	16.41	16.64	16.32	16.58	4477372
2020-12-18	16.63	16.66	16.47	16.59	2988373
2020-12-21	16.37	16.46	16.17	16.40	3206907
2020-12-22	16.39	16.61	16.35	16.56	2111173
2020-12-23	16.59	16.95	16.53	16.74	1773544
2020-12-24	16.82	16.95	16.69	16.93	772887
2020-12-28	16.99	17.07	16.79	16.84	1466206
2020-12-29	16.87	16.96	16.63	16.75	1510348
2020-12-30	16.75	17.02	16.73	16.95	1047667
2020-12-31	16.99	17.06	16.84	16.94	1330318
2021-01-04	17.08	17.29	16.74	16.90	2909706
2021-01-05	16.89	17.01	16.73	16.87	2011380
2021-01-06	17.14	17.86	17.10	17.78	3773552
2021-01-07	17.91	18.08	17.74	18.02	2172101
2021-01-08	18.02	18.09	17.72	18.00	2571196
2021-01-11	17.72	18.04	17.71	17.92	2181356
2021-01-12	18.05	18.22	17.89	18.17	2140184
2021-01-13	18.13	18.17	17.66	17.87	2159651
2021-01-14	17.98	18.02	17.50	17.52	2724689
2021-01-15	17.37	17.63	17.26	17.53	2270282
2021-01-19	17.53	17.60	17.36	17.39	1926460
2021-01-20	17.59	17.60	17.38	17.47	1510285
2021-01-21	17.49	17.52	17.33	17.33	1137505
2021-01-22	17.25	17.35	17.01	17.22	1610248
2021-01-25	17.20	17.37	16.95	17.08	4259698
2021-01-26	17.12	17.20	16.64	16.65	3119198
2021-01-27	16.41	16.53	15.87	16.10	4844999
2021-01-28	16.23	16.29	15.93	15.94	2727904
2021-01-29	15.83	15.99	15.53	15.66	4396970
2021-02-01	15.81	16.00	15.36	15.93	5391020
2021-02-02	16.05	16.68	15.55	16.22	5061770
2021-02-03	16.23	16.36	15.94	16.21	5341150
2021-02-04	16.17	16.40	15.97	16.21	2653198
2021-02-05	16.36	16.56	16.27	16.38	1738114
2021-02-08	16.50	16.58	16.28	16.41	2805894
2021-02-09	16.45	16.86	16.40	16.83	2863594
2021-02-10	16.97	17.09	16.77	16.82	2484012
2021-02-11	16.82	16.90	16.45	16.64	2156370
2021-02-12	16.63	16.90	16.58	16.68	3948461
2021-02-16	16.60	16.63	16.00	16.46	6920083
2021-02-17	16.34	16.51	16.10	16.35	4119812
2021-02-18	16.23	16.33	15.86	16.05	4724717
2021-02-19	16.09	16.32	15.97	16.19	3074118
2021-02-22	16.14	16.41	16.10	16.22	4290663
2021-02-23	16.17	16.26	15.92	16.02	3196075
2021-02-24	16.05	16.16	15.88	16.01	3866580
2021-02-25	15.98	16.15	15.88	16.03	3643672
2021-02-26	16.00	16.11	15.84	15.87	3755638
2021-03-01	16.06	16.58	16.00	16.44	2427600
2021-03-02	16.44	16.50	16.23	16.42	1782261
2021-03-03	16.40	16.68	16.31	16.53	2664956
2021-03-04	16.50	16.67	16.14	16.40	2162922
2021-03-05	16.56	16.78	16.28	16.70	2169086
2021-03-08	16.76	17.54	16.76	17.36	3376597
2021-03-09	17.35	17.63	17.31	17.33	2830597
2021-03-10	17.41	17.43	17.14	17.36	2095588
2021-03-11	17.42	17.61	17.29	17.40	2944927
2021-03-12	17.48	17.91	17.47	17.71	2573410
2021-03-15	17.66	18.12	17.62	18.00	4875337
2021-03-16	17.95	18.11	17.91	17.92	3730675
2021-03-17	17.99	18.08	17.59	17.93	2262323
2021-03-18	17.92	18.39	17.83	18.19	2872723
2021-03-19	18.15	18.23	17.99	18.02	3330106
2021-03-22	17.85	18.12	17.74	18.07	3133940
2021-03-23	18.00	18.08	17.34	17.43	2369757
2021-03-24	17.51	17.70	17.36	17.36	2159787
2021-03-25	17.44	17.93	17.32	17.91	2119955
2021-03-26	18.03	18.27	17.95	18.19	1532576
2021-03-29	18.10	18.55	17.94	18.39	3564936
2021-03-30	18.38	18.64	18.27	18.58	2045109
2021-03-31	18.58	18.63	18.16	18.16	1930868
2021-04-01	18.13	18.35	17.93	18.35	2188013
2021-04-05	18.53	18.72	18.43	18.60	2487612
2021-04-06	18.50	18.81	18.45	18.78	2285625
2021-04-07	18.80	18.88	18.46	18.56	2780200
2021-04-08	18.00	18.21	17.74	17.90	7954158
2021-04-09	18.04	18.19	17.90	18.15	6377685
2021-04-12	18.27	18.38	18.13	18.33	2958707
2021-04-13	18.30	18.30	17.99	18.08	3100765
2021-04-14	18.07	18.19	17.85	18.09	2826335
2021-04-15	18.18	18.34	17.97	18.20	4205915
2021-04-16	18.40	18.60	18.31	18.51	1727244
2021-04-19	18.65	18.65	18.29	18.39	3341627
2021-04-20	18.41	18.61	18.18	18.31	2898429
2021-04-21	18.31	18.75	18.31	18.67	2605273
2021-04-22	18.73	18.77	18.44	18.53	3176927
2021-04-23	18.59	18.74	18.48	18.65	3346020
2021-04-26	18.79	18.85	18.29	18.35	4488375
2021-04-27	17.82	18.12	17.56	18.01	4781458
2021-04-28	18.44	18.72	18.30	18.46	4490304
2021-04-29	18.64	18.81	18.46	18.51	2348691
2021-04-30	18.48	18.67	18.44	18.55	2681382
2021-05-03	18.54	19.00	18.54	18.74	2358419
2021-05-04	18.80	19.04	18.75	18.91	2481416
2021-05-05	18.92	19.30	18.81	19.21	1543066
2021-05-06	19.29	19.42	19.14	19.40	1835015
2021-05-07	19.29	19.45	19.27	19.36	1375465
2021-05-10	19.51	19.70	19.39	19.39	1933217
2021-05-11	19.41	19.49	19.11	19.23	1770465
2021-05-12	19.20	19.29	18.72	18.73	1610103
2021-05-13	18.69	19.48	18.64	19.40	2436976
2021-05-14	19.71	19.75	19.06	19.07	6653932
2021-05-17	19.10	19.55	19.10	19.17	6812021
2021-05-18	19.13	19.22	18.71	18.74	4149943
2021-05-19	18.56	18.65	18.31	18.58	4174850
2021-05-20	17.95	18.14	17.78	18.01	14913227
2021-05-21	18.05	18.13	17.90	17.94	4314612
2021-05-24	18.00	18.10	17.72	17.97	3056814
2021-05-25	18.00	18.10	17.65	17.67	3156921
2021-05-26	17.65	18.02	17.62	17.80	4331946
2021-05-27	17.96	18.00	17.65	17.68	4418147
2021-05-28	17.71	17.80	17.67	17.68	2610422
2021-06-01	17.81	18.27	17.74	18.25	6116016
2021-06-02	18.27	18.42	18.14	18.16	5716454
2021-06-03	18.14	18.26	18.01	18.12	4707835
2021-06-04	18.19	18.26	18.07	18.17	3538244
2021-06-07	18.24	18.31	17.69	17.80	4084418
2021-06-08	17.79	17.97	17.68	17.89	3386954
2021-06-09	17.88	17.90	17.52	17.54	2174208
2021-06-10	17.67	17.72	17.39	17.61	3616704
2021-06-11	17.68	17.89	17.66	17.80	2240246
2021-06-14	17.91	17.94	17.61	17.69	3872680
2021-06-15	17.66	17.78	17.46	17.71	4623566
2021-06-16	17.69	17.79	17.60	17.62	3050216
2021-06-17	17.63	17.63	16.94	17.37	7538729
2021-06-18	17.16	17.51	17.07	17.38	6113577
2021-06-21	17.51	17.97	17.51	17.69	4822710
2021-06-22	17.70	18.00	17.68	17.90	5202176
2021-06-23	17.89	17.93	17.59	17.69	4852792
2021-06-24	17.71	17.93	17.62	17.89	3118723
2021-06-25	17.94	18.17	17.87	18.07	3497842
2021-06-28	18.09	18.15	17.88	18.14	3005102
2021-06-29	18.17	18.26	17.99	18.10	2412484
2021-06-30	18.02	18.15	17.95	18.14	1947525
2021-07-01	18.20	18.23	18.05	18.07	3183785
2021-07-02	18.06	18.10	17.88	17.98	1987996
2021-07-06	18.01	18.07	17.51	17.78	3011441
2021-07-07	17.72	17.97	17.72	17.90	1403623
2021-07-08	17.68	17.94	17.57	17.86	2619705
2021-07-09	18.07	18.10	17.86	18.01	1663759
2021-07-12	17.82	17.99	17.76	17.93	4525372
2021-07-13	17.95	18.06	17.75	17.79	2351047
2021-07-14	17.73	17.86	17.65	17.76	1246518
2021-07-15	17.64	17.74	17.53	17.65	2249427
2021-07-16	17.66	17.74	17.26	17.27	5960776
2021-07-19	17.06	17.48	16.98	17.11	5043055
2021-07-20	17.11	17.49	17.11	17.30	4153087
2021-07-21	17.38	17.79	17.37	17.50	7283279
2021-07-22	17.48	17.50	17.15	17.31	2591248
2021-07-23	17.33	17.36	17.09	17.30	5303404
2021-07-26	17.33	17.63	17.21	17.49	4783621
2021-07-27	17.48	18.86	17.31	18.75	11867446
2021-07-28	18.73	19.04	18.61	18.90	4269947
2021-07-29	18.97	19.29	18.85	19.16	3705402
2021-07-30	19.09	19.40	19.01	19.17	2879348
2021-08-02	19.24	19.49	19.08	19.12	2512887
2021-08-03	19.15	19.31	18.89	19.23	2435901
2021-08-04	19.22	19.23	18.93	18.96	4337324
2021-08-05	19.08	19.19	18.64	18.72	3366174
2021-08-06	18.82	18.92	18.71	18.81	2273566
2021-08-09	18.81	19.31	18.75	19.26	3299951
2021-08-10	19.24	19.46	19.21	19.31	1970191
2021-08-11	19.41	19.62	19.37	19.53	3480914
2021-08-12	19.47	19.56	19.29	19.43	2967946
2021-08-13	19.49	19.52	19.30	19.37	2252808
2021-08-16	19.36	19.41	19.15	19.40	1403126
2021-08-17	19.40	19.53	19.26	19.37	3840087
2021-08-18	19.31	19.50	19.22	19.27	2361387
2021-08-19	19.13	19.45	19.07	19.31	1881648
2021-08-20	19.24	19.43	19.19	19.39	1510301
2021-08-23	19.44	19.61	19.28	19.51	2544844
2021-08-24	19.62	20.15	19.60	19.84	2646177
2021-08-25	19.76	20.31	19.76	20.26	3102397
2021-08-26	20.20	20.40	20.08	20.17	2273378
2021-08-27	20.21	20.59	20.18	20.48	1371082
2021-08-30	20.56	20.60	20.44	20.45	1300353
2021-08-31	20.48	20.56	20.39	20.52	2900107
2021-09-01	20.58	20.65	20.41	20.64	1557088
2021-09-02	20.75	20.82	20.67	20.80	1430850
2021-09-03	20.84	20.88	20.67	20.72	1320689
2021-09-07	20.76	20.76	20.43	20.43	1521685
2021-09-08	20.35	20.47	20.22	20.39	1274661
2021-09-09	20.37	20.38	20.12	20.15	2059738
2021-09-10	20.18	20.29	19.96	19.96	2396034
2021-09-13	20.00	20.20	19.70	19.83	2370897
2021-09-14	19.89	19.89	19.42	19.45	1542623
2021-09-15	19.47	19.68	19.47	19.63	2493715
2021-09-16	19.65	19.72	19.35	19.51	3240816
2021-09-17	19.46	19.49	19.02	19.14	4095466
2021-09-20	18.78	19.14	18.72	19.09	2748033
2021-09-21	19.17	19.21	18.88	18.99	2494605
2021-09-22	19.10	19.34	19.06	19.14	1105531
2021-09-23	19.14	19.52	19.14	19.37	963591
2021-09-24	19.26	19.57	19.20	19.48	1312202
2021-09-27	19.49	19.97	19.41	19.72	2947085
2021-09-28	19.75	19.80	19.37	19.39	1546817
2021-09-29	19.40	19.60	19.33	19.47	1862447
2021-09-30	19.53	19.61	18.99	19.04	2512232
2021-10-01	19.07	19.27	18.83	19.14	1915607
2021-10-04	19.17	19.40	18.94	19.18	3504792
2021-10-05	19.23	19.39	18.98	19.37	1824445
2021-10-06	19.26	19.37	18.98	19.33	1116712
2021-10-07	19.39	19.65	19.23	19.27	1726023
2021-10-08	19.22	19.32	18.80	18.80	2363808
2021-10-11	18.75	19.07	18.73	18.81	1278154
2021-10-12	18.77	18.96	18.70	18.79	980331
2021-10-13	19.47	19.61	19.13	19.40	4199653
2021-10-14	19.80	20.06	19.67	19.69	3864317
2021-10-15	19.82	19.86	19.59	19.77	1733972
2021-10-18	19.75	20.40	19.75	20.36	3203846
2021-10-19	20.33	20.37	19.99	20.08	1869921
2021-10-20	20.24	20.59	20.16	20.49	1894354
2021-10-21	20.42	20.69	20.23	20.60	2201416
2021-10-22	20.61	20.80	20.55	20.65	1820858
2021-10-25	20.70	20.81	20.24	20.24	3641921
2021-10-26	20.06	20.81	19.89	20.33	2981644
2021-10-27	20.12	20.20	19.71	19.85	3330061
2021-10-28	20.01	20.29	19.96	20.24	1845972
2021-10-29	20.22	20.45	19.93	19.93	2586684
2021-11-01	19.89	20.23	19.87	20.15	2182439
2021-11-02	20.34	20.53	20.19	20.34	1437029
2021-11-03	20.34	20.72	20.34	20.56	2549578
2021-11-04	20.58	20.75	20.12	20.24	2043056
2021-11-05	20.30	20.67	20.29	20.54	1434735
2021-11-08	20.70	20.73	20.43	20.51	1602447
2021-11-09	20.40	20.61	20.36	20.56	924702
2021-11-10	20.58	20.70	20.25	20.27	2753225
2021-11-11	20.29	20.69	20.23	20.60	1240208
2021-11-12	20.60	20.85	20.52	20.66	1873816
2021-11-15	21.55	21.56	20.94	20.94	3104378
2021-11-16	20.90	21.31	20.84	21.25	3002077
2021-11-17	21.20	21.34	21.02	21.19	2626135
2021-11-18	21.22	21.32	20.77	20.82	1422608
2021-11-19	20.69	20.83	20.58	20.59	1646044
2021-11-22	20.63	21.06	20.61	20.97	1196775
2021-11-23	20.97	21.30	20.96	21.19	3503394
2021-11-24	21.49	21.49	21.02	21.03	2144713
2021-11-26	20.61	20.91	20.58	20.80	1250147
2021-11-29	21.00	21.02	20.55	20.56	1202541
2021-11-30	20.38	20.55	19.59	19.74	3297829
2021-12-01	20.05	20.20	19.33	19.34	1760960
2021-12-02	19.46	20.03	19.46	19.97	1653712
2021-12-03	19.97	20.26	19.91	20.17	1653245
2021-12-06	20.43	20.67	20.34	20.46	1708420
2021-12-07	20.56	20.77	20.41	20.45	1511751
2021-12-08	20.62	20.66	20.35	20.40	1254904
2021-12-09	20.41	20.47	20.17	20.19	1348409
2021-12-10	20.33	20.42	20.10	20.15	1747468
2021-12-13	20.21	20.27	19.97	19.97	1210916
2021-12-14	19.87	20.06	19.61	19.81	1841274
2021-12-15	19.89	20.03	19.71	20.01	1379934
2021-12-16	20.04	20.33	20.01	20.23	1379229
2021-12-17	20.25	20.25	19.76	19.81	2797214
2021-12-20	19.37	19.42	17.63	18.73	7717565
2021-12-21	18.93	19.31	18.80	18.97	4241635
2021-12-22	18.83	18.98	18.51	18.55	2882439
2021-12-23	18.53	18.78	18.53	18.67	1807531
2021-12-27	18.82	19.12	18.69	19.12	1771153
2021-12-28	19.08	19.51	19.02	19.44	1834420
2021-12-29	19.41	19.66	19.41	19.43	983716
2021-12-30	19.53	19.59	19.35	19.37	1206573
2021-12-31	19.40	19.59	19.34	19.50	997150
2022-01-03	19.56	19.74	19.34	19.65	2333897
2022-01-04	19.78	20.58	19.75	20.15	3014083
2022-01-05	20.16	20.51	19.83	19.85	3082328
2022-01-06	19.89	19.99	19.64	19.70	1372594
2022-01-07	19.76	19.86	19.65	19.72	1480333
2022-01-10	19.73	19.79	19.34	19.49	2158607
2022-01-11	19.54	19.64	19.19	19.43	1428481
2022-01-12	19.53	19.66	19.34	19.48	2484021
2022-01-13	19.56	19.89	19.56	19.75	1917993
2022-01-14	19.51	19.63	19.27	19.49	1859843
2022-01-18	18.77	19.05	18.51	18.90	4409101
2022-01-19	19.09	19.54	18.91	19.40	4596401
2022-01-20	19.38	19.50	19.03	19.06	1851891
2022-01-21	19.08	19.18	18.63	18.69	2447643
2022-01-24	18.44	19.09	18.18	19.02	3209201
2022-01-25	18.74	18.78	18.31	18.48	2943313
2022-01-26	18.54	18.74	18.21	18.34	2871997
2022-01-27	18.56	18.88	17.99	18.20	4288056
2022-01-28	18.18	18.51	18.01	18.49	1883285
2022-01-31	18.38	18.92	18.29	18.91	4255436
2022-02-01	18.95	19.03	18.66	18.98	1980041
2022-02-02	18.99	19.05	18.68	18.85	1968211
2022-02-03	18.74	19.00	18.57	18.67	1832358
2022-02-04	18.53	18.73	18.26	18.57	1930978
2022-02-07	18.65	18.71	18.37	18.43	1680512
2022-02-08	18.43	18.74	18.30	18.72	1722194
2022-02-09	18.90	19.14	18.79	18.88	2210139
2022-02-10	18.67	18.98	18.48	18.56	1209753
2022-02-11	18.55	18.76	18.25	18.44	1780863
2022-02-14	18.49	18.70	18.30	18.64	5525939
2022-02-15	18.85	19.16	18.84	18.91	4626978
2022-02-16	18.89	19.47	18.83	19.34	4436981
2022-02-17	20.88	21.76	20.05	20.24	7738857
2022-02-18	20.36	20.88	20.09	20.22	5097369
2022-02-22	20.25	20.67	20.16	20.31	4042688
2022-02-23	20.33	20.41	19.65	19.76	3287952
2022-02-24	19.42	19.60	19.01	19.51	3760703
2022-02-25	19.55	20.37	19.52	20.27	2647154
2022-02-28	19.91	20.60	19.86	20.58	4020641
2022-03-01	20.47	20.55	19.93	20.06	3679232
2022-03-02	20.17	20.61	20.11	20.43	2861384
2022-03-03	20.44	20.60	20.04	20.24	2067814
2022-03-04	19.88	20.29	19.86	20.29	3349126
2022-03-07	20.23	20.24	18.79	18.92	5597461
2022-03-08	18.87	19.01	18.45	18.51	4438383
2022-03-09	18.84	19.29	18.65	19.07	2394034
2022-03-10	18.75	19.29	18.75	19.09	1831744
2022-03-11	19.21	19.27	18.90	18.88	2072296
2022-03-14	19.00	19.63	18.98	19.20	2829293
2022-03-15	19.25	19.46	19.05	19.39	2325140
2022-03-16	19.52	19.85	19.47	19.83	1973648
2022-03-17	19.70	20.05	19.70	19.97	1701768
2022-03-18	19.82	20.15	19.68	20.05	2711050
2022-03-21	20.01	20.12	19.73	19.88	2183118
2022-03-22	20.08	20.29	19.89	19.92	2076490
2022-03-23	19.74	19.95	19.74	19.74	1261180
2022-03-24	19.80	19.93	19.67	19.82	1770117
2022-03-25	19.82	20.21	19.82	20.16	2309840
2022-03-28	20.36	20.38	19.95	20.33	2814257
2022-03-29	20.44	20.50	20.09	20.28	2302512
2022-03-30	20.28	20.55	20.22	20.40	2969447
2022-03-31	20.36	20.55	20.04	20.04	2981541
2022-04-01	20.18	20.63	19.94	20.63	3162862
2022-04-04	20.66	20.73	20.39	20.42	2006841
2022-04-05	20.17	20.58	20.17	20.41	3121536
2022-04-06	20.49	20.77	20.32	20.71	2171232
2022-04-07	20.73	20.77	20.43	20.72	1823221
2022-04-08	20.95	21.13	20.85	21.03	1979718
2022-04-11	21.14	21.37	20.86	20.91	1503834
2022-04-12	20.92	21.15	20.79	20.80	2126730
2022-04-13	20.81	21.13	20.76	20.99	2124231
2022-04-14	20.97	21.16	20.91	20.92	2144911
2022-04-18	21.00	21.16	20.72	20.86	2488768
2022-04-19	21.00	22.10	20.96	21.80	4856650
2022-04-20	21.92	22.20	21.85	21.85	2620071
2022-04-21	22.04	22.25	21.87	22.10	2367203
2022-04-22	22.00	22.00	21.47	21.52	2675529
2022-04-25	21.34	21.34	20.77	21.08	6032891
2022-04-26	21.18	21.39	20.43	20.80	2845788
2022-04-27	21.14	21.62	20.95	21.01	3949119
2022-04-28	21.18	22.03	21.06	21.91	3399403
2022-04-29	21.95	22.29	21.72	21.80	3011705
2022-05-02	21.91	22.11	21.46	21.82	2915078
2022-05-03	21.83	22.26	21.78	22.05	2345314
2022-05-04	22.06	22.59	21.91	22.57	4028063
2022-05-05	22.51	22.71	21.94	22.13	2202003
2022-05-06	21.96	22.09	21.56	21.75	2414710
2022-05-09	21.50	21.90	21.05	21.10	3315976
2022-05-10	21.56	21.60	20.68	21.06	4316518
2022-05-11	21.00	21.46	20.73	20.76	3130850
2022-05-12	20.67	21.01	20.39	20.76	3784378
2022-05-13	20.86	21.03	20.34	20.43	4582131
2022-05-16	20.42	20.88	20.14	20.81	2721673
2022-05-17	21.19	21.54	21.04	21.49	2033207
2022-05-18	21.32	21.32	20.57	20.64	1984263
2022-05-19	20.35	20.70	20.12	20.39	2033204
2022-05-20	20.60	20.85	19.94	20.35	3039520
2022-05-23	20.62	20.88	20.35	20.56	3871692
2022-05-24	20.39	20.61	19.93	20.49	2965885
2022-05-25	20.58	20.94	20.38	20.82	2491870
2022-05-26	20.98	21.57	20.98	21.45	1762401
2022-05-27	22.27	22.70	22.18	22.45	3857921
2022-05-31	22.29	22.54	21.98	22.26	3592572
2022-06-01	22.30	22.54	22.01	22.41	2991634
2022-06-02	22.58	22.91	22.28	22.88	3227670
2022-06-03	22.63	22.75	22.34	22.46	2880972
2022-06-06	22.67	22.99	22.47	22.70	2103559
2022-06-07	22.51	22.80	22.43	22.74	1995841
2022-06-08	22.57	22.68	22.17	22.24	1779253
2022-06-09	22.10	22.49	22.06	22.21	2014813
2022-06-10	21.69	21.80	21.37	21.46	2190192
2022-06-13	21.00	21.00	20.38	20.39	2272718
2022-06-14	20.31	20.66	20.21	20.41	2273451
2022-06-15	20.69	20.77	20.14	20.51	2507626
2022-06-16	20.11	20.11	19.08	19.34	2945824
2022-06-17	19.24	19.57	19.20	19.22	3678466
2022-06-21	19.50	19.71	19.37	19.48	3119624
2022-06-22	19.14	19.68	19.14	19.45	2955986
2022-06-23	19.50	19.77	19.43	19.68	3756318
2022-06-24	19.88	20.79	19.83	20.50	6502201
2022-06-27	20.55	21.00	20.47	20.87	3922899
2022-06-28	20.96	21.11	20.14	20.44	3257213
2022-06-29	20.41	20.85	20.24	20.68	2565655
2022-06-30	20.47	20.76	20.27	20.50	3128362
2022-07-01	20.50	21.45	20.43	21.38	3435282
2022-07-05	21.03	21.08	20.46	20.97	2966606
2022-07-06	20.95	21.12	20.64	21.04	2914119
2022-07-07	21.09	21.38	21.05	21.24	3346357
2022-07-08	21.30	21.39	20.93	20.95	1524587
2022-07-11	20.95	21.19	20.74	20.87	2164270
2022-07-12	20.75	20.93	20.54	20.62	1687140
2022-07-13	20.38	20.76	20.28	20.63	1706156
2022-07-14	20.28	20.57	20.14	20.54	1299803
2022-07-15	20.88	20.96	20.54	20.64	2252589
2022-07-18	20.72	20.78	20.13	20.28	2685927
2022-07-19	20.56	21.00	20.48	20.89	2864298
2022-07-20	20.78	21.09	20.65	21.00	2008171
2022-07-21	20.94	21.44	20.94	21.40	2703486
2022-07-22	21.53	21.62	21.27	21.35	2071971
2022-07-25	21.33	21.64	21.12	21.63	3671721
2022-07-26	22.12	22.68	21.88	22.60	5986857
2022-07-27	22.94	22.99	22.23	22.35	5182717
2022-07-28	22.35	22.51	21.95	22.48	3166339
2022-07-29	22.53	22.73	22.24	22.25	2769657
2022-08-01	22.12	22.52	22.12	22.33	3090117
2022-08-02	22.30	22.30	21.72	22.01	2397268
2022-08-03	22.01	22.03	21.78	21.91	2520255
2022-08-04	21.83	22.01	21.56	21.57	2542985
2022-08-05	21.48	21.79	21.39	21.70	1997395
2022-08-08	21.94	22.40	21.74	22.38	3936060
2022-08-09	22.50	22.89	22.47	22.86	3205294
2022-08-10	23.04	23.63	23.02	23.11	3990160
2022-08-11	23.21	23.50	23.04	23.20	2244816
2022-08-12	23.37	23.55	23.15	23.29	4323844
2022-08-15	23.14	23.36	22.94	23.28	5973055
2022-08-16	23.15	23.64	23.07	23.54	3541816
2022-08-17	23.39	23.49	23.19	23.35	2155755
2022-08-18	23.31	23.71	23.22	23.57	2947637
2022-08-19	23.43	23.46	23.12	23.24	2469093
2022-08-22	22.92	23.34	22.78	23.14	3168031
2022-08-23	23.10	23.39	23.10	23.34	1362183
2022-08-24	23.34	23.49	23.08	23.28	2078713
2022-08-25	23.44	23.57	23.32	23.43	2383029
2022-08-26	23.41	23.53	22.91	22.92	1607323
2022-08-29	22.74	23.04	22.59	22.94	2274132
2022-08-30	23.00	23.06	22.37	22.63	2311335
2022-08-31	22.63	22.90	22.14	22.27	2168835
2022-09-01	22.20	22.34	21.98	22.28	2513589
2022-09-02	22.49	22.80	22.30	22.40	2627044
2022-09-06	22.45	22.74	22.31	22.59	2991936
2022-09-07	22.59	23.22	22.58	23.20	2683232
2022-09-08	23.03	23.30	22.92	23.09	3576041
2022-09-09	23.12	23.46	23.06	23.31	2270615
2022-09-12	23.48	24.07	23.43	23.69	2252934
2022-09-13	23.29	23.36	22.96	22.95	1579564
2022-09-14	22.95	23.06	22.48	22.70	2078031
2022-09-15	22.62	22.91	22.55	22.72	1676051
2022-09-16	22.24	22.24	21.22	21.31	5443232
2022-09-19	21.32	21.97	21.24	21.93	3305743
2022-09-20	21.69	21.69	21.14	21.25	2985643
2022-09-21	21.44	21.48	20.82	20.83	2772019
2022-09-22	20.92	21.18	20.76	20.80	2485145
2022-09-23	20.50	20.56	20.09	20.30	3201705
2022-09-26	20.18	20.26	19.46	19.70	3734194
2022-09-27	19.92	20.02	19.48	19.67	2077547
2022-09-28	19.83	20.24	19.63	20.14	2567608
2022-09-29	19.89	19.91	19.57	19.71	1726023
2022-09-30	19.76	20.00	19.65	19.74	3156753
2022-10-03	19.92	20.21	19.72	20.05	3631083
2022-10-04	20.34	20.99	20.34	20.99	3107079
2022-10-05	20.78	21.02	20.46	20.88	2788336
2022-10-06	20.71	21.03	20.64	20.66	2175738
2022-10-07	20.38	20.46	19.80	19.89	2919065
2022-10-10	19.97	20.41	19.90	20.33	3185476
2022-10-11	20.19	20.45	20.07	20.23	1775864
2022-10-12	20.24	20.40	20.04	20.08	1439828
2022-10-13	19.73	20.79	19.57	20.72	2422211
2022-10-14	20.88	21.10	20.48	20.52	2180281
2022-10-17	20.80	21.12	20.76	20.93	1612606
2022-10-18	21.26	21.57	21.17	21.43	1766163
2022-10-19	21.26	21.44	21.06	21.16	1599652
2022-10-20	21.19	21.33	20.66	20.85	1891340
2022-10-21	20.92	21.32	20.57	21.22	3619842
2022-10-24	21.40	21.61	21.03	21.51	4723799
2022-10-25	22.15	23.15	21.10	23.12	8451035
2022-10-26	23.37	23.88	22.98	23.42	5553590
2022-10-27	23.44	23.61	22.92	23.05	4070992
2022-10-28	23.14	23.32	22.79	23.03	3983974
2022-10-31	22.96	23.19	22.66	22.96	2734894
2022-11-01	23.18	23.26	22.60	22.93	2414523
2022-11-02	22.83	22.99	22.30	22.33	1989886
2022-11-03	22.18	22.76	22.01	22.41	2018159
2022-11-04	22.79	23.06	22.48	22.79	2011709
2022-11-07	22.86	22.98	22.51	22.71	2079266
2022-11-08	22.91	23.04	22.70	22.85	2570639
2022-11-09	22.71	23.00	22.47	22.57	2044201
2022-11-10	23.20	23.23	22.13	22.49	6684367
2022-11-11	22.61	22.69	21.60	21.62	7203881
2022-11-14	21.58	22.50	21.55	22.00	3795636
2022-11-15	22.31	22.51	21.89	22.26	2510404
2022-11-16	22.17	22.54	22.17	22.46	2178790
2022-11-17	22.16	22.34	21.92	22.28	1587020
2022-11-18	22.52	22.61	22.15	22.53	2227987
2022-11-21	22.44	22.47	22.15	22.39	3103458
2022-11-22	22.49	22.72	22.44	22.56	2996666
2022-11-23	22.60	22.70	22.43	22.58	1832680
2022-11-25	22.61	22.89	22.58	22.78	736407
2022-11-28	22.54	22.69	22.31	22.34	1756528
2022-11-29	22.30	22.77	22.20	22.75	2763099
2022-11-30	22.77	23.00	22.35	22.98	2743711
2022-12-01	23.05	23.18	22.80	22.93	3473063
2022-12-02	22.70	23.05	22.49	22.97	3278308
2022-12-05	22.71	22.84	22.33	22.47	2035347
2022-12-06	22.44	22.77	22.30	22.76	2239092
2022-12-07	22.74	22.94	22.47	22.61	1838807
2022-12-08	22.77	22.84	22.20	22.22	4487044
2022-12-09	22.19	22.38	22.06	22.10	3169738
2022-12-12	22.12	22.31	21.75	22.28	4059261
2022-12-13	22.62	22.72	22.12	22.19	3424433
2022-12-14	22.27	22.65	22.16	22.31	2655803
2022-12-15	22.08	22.15	21.69	21.75	2836106
2022-12-16	21.57	21.66	21.05	21.33	3675487
2022-12-19	21.58	21.80	21.22	21.26	4302075
2022-12-20	21.31	21.49	21.26	21.39	2942921
2022-12-21	21.67	21.90	21.49	21.80	5912074
2022-12-22	21.68	21.99	21.49	21.95	4316787
2022-12-23	21.96	22.22	21.93	22.18	1857538
2022-12-27	22.28	22.53	22.20	22.42	1340559
2022-12-28	22.42	22.49	21.99	22.01	2022451
2022-12-29	22.16	22.42	22.16	22.34	1166731
2022-12-30	22.22	22.28	21.98	22.25	1622906
2023-01-03	22.25	22.34	21.54	21.73	3373170
2023-01-04	21.85	22.16	21.82	21.93	3772963
2023-01-05	21.88	22.17	21.68	22.09	4103774
2023-01-06	22.34	22.89	22.27	22.82	2318981
2023-01-09	22.92	22.99	22.39	22.40	2249108
2023-01-10	22.52	22.54	22.18	22.24	2001828
2023-01-11	22.32	22.51	21.96	22.05	3295514
2023-01-12	22.22	22.57	22.00	22.55	2238743
2023-01-13	22.44	22.70	22.33	22.43	2762379
2023-01-17	22.48	22.56	22.09	22.23	2225570
2023-01-18	22.31	22.54	22.25	22.29	2978868
2023-01-19	22.11	22.28	21.79	22.15	3206025
2023-01-20	22.26	22.61	22.01	22.56	2661457
2023-01-23	22.76	22.99	22.47	22.70	2751533
2023-01-24	22.51	23.30	22.51	22.92	5391092
2023-01-25	22.85	23.56	22.85	23.42	4009333
2023-01-26	23.60	23.90	23.59	23.78	3580089
2023-01-27	23.75	23.83	23.49	23.76	2263588
2023-01-30	23.71	23.83	23.17	23.17	3777220
2023-01-31	23.38	24.20	23.28	24.09	4842732
2023-02-01	23.48	23.76	23.21	23.76	4510405
2023-02-02	23.67	23.86	23.39	23.82	2225096
2023-02-03	23.70	23.91	23.54	23.66	3120537
2023-02-06	23.48	23.76	23.39	23.66	3499377
2023-02-07	23.00	23.38	21.10	22.14	10162461
2023-02-08	22.36	23.14	22.35	23.13	6082512
2023-02-09	23.52	23.56	23.14	23.20	3557520
2023-02-10	23.28	23.57	23.06	23.51	2930271
2023-02-13	23.61	23.61	23.30	23.52	2566430
2023-02-14	23.70	24.07	23.53	23.58	3620696
2023-02-15	23.43	23.83	23.34	23.75	2111170
2023-02-16	23.50	24.00	23.45	23.67	1887571
2023-02-17	23.76	23.81	23.48	23.52	2553417
2023-02-21	23.25	23.47	22.89	23.09	3118103
2023-02-22	23.13	23.28	22.91	22.97	2623117
2023-02-23	23.16	23.58	23.02	23.56	3255582
2023-02-24	23.41	23.78	23.30	23.72	2333199
2023-02-27	23.93	24.05	23.73	23.80	1825916
2023-02-28	23.77	24.12	23.77	23.80	2892240
2023-03-01	23.79	24.46	23.72	24.38	4268694
2023-03-02	24.26	24.47	24.02	24.43	2940898
2023-03-03	24.63	24.73	24.42	24.58	3227013
2023-03-06	24.45	24.72	24.14	24.19	2873212
2023-03-07	24.34	25.10	24.24	25.02	4405234
2023-03-08	25.11	25.15	24.72	24.94	2939637
2023-03-09	24.99	25.17	24.58	24.62	2302177
2023-03-10	24.53	24.54	23.69	23.76	3619330
2023-03-13	23.51	23.78	23.20	23.20	2759140
2023-03-14	23.54	24.20	23.53	23.97	2691881
2023-03-15	23.53	23.56	23.16	23.42	4097267
2023-03-16	23.13	23.76	22.99	23.65	2216993
2023-03-17	23.68	23.87	23.14	23.31	2812822
2023-03-20	23.50	23.76	23.35	23.61	5755492
2023-03-21	23.99	24.19	23.89	23.94	1728475
2023-03-22	24.03	24.21	23.76	23.78	2304105
2023-03-23	23.92	24.42	23.83	24.01	4286761
2023-03-24	23.88	24.50	23.79	24.44	3083845
2023-03-27	24.60	24.95	24.44	24.82	2514489
2023-03-28	24.84	25.17	24.72	25.15	3184423
2023-03-29	25.31	25.38	24.92	25.17	3201874
2023-03-30	25.34	25.45	25.13	25.26	2216894
2023-03-31	25.36	25.56	25.27	25.49	2421764
2023-04-03	25.50	25.62	25.31	25.49	2278064
2023-04-04	25.44	25.50	24.81	25.04	2071842
2023-04-05	25.08	25.21	24.84	25.18	2937360
2023-04-06	25.25	25.28	24.84	25.06	3349640
2023-04-10	25.06	25.23	24.73	25.03	2346866
2023-04-11	25.30	25.46	25.16	25.24	2946761
2023-04-12	25.25	25.33	24.79	24.84	3369769
2023-04-13	24.91	24.91	24.40	24.86	3641331
2023-04-14	24.77	24.90	24.44	24.76	2670842
2023-04-17	24.75	24.93	24.51	24.91	1877589
2023-04-18	25.00	25.06	24.72	25.02	2968965
2023-04-19	25.00	25.08	24.87	24.99	1781852
2023-04-20	24.88	24.88	24.51	24.68	3213872
2023-04-21	24.73	24.75	24.21	24.42	2562824
2023-04-24	24.55	24.68	24.34	24.62	3053605
2023-04-25	24.14	24.44	24.08	24.34	2296058
2023-04-26	24.32	24.40	23.82	23.91	1823386
2023-04-27	23.83	24.34	23.75	24.26	2636600
2023-04-28	24.19	24.73	24.13	24.66	2226732
2023-05-01	24.59	24.93	24.58	24.63	4470037
2023-05-02	25.31	25.49	24.06	25.41	9784177
2023-05-03	25.66	26.11	25.06	25.10	4361515
2023-05-04	25.40	25.47	24.95	25.20	3679378
2023-05-05	25.43	25.86	25.27	25.70	2050669
2023-05-08	25.73	25.96	25.67	25.93	1672105
2023-05-09	26.03	26.04	25.62	25.72	2701943
2023-05-10	25.73	26.16	25.45	25.90	3950128
2023-05-11	25.76	25.88	25.46	25.68	1619115
2023-05-12	25.68	25.97	25.63	25.95	1938892
2023-05-15	26.00	26.07	25.53	25.83	2650705
2023-05-16	25.82	25.84	25.49	25.50	2514076
2023-05-17	25.64	25.96	25.49	25.77	1883169
2023-05-18	25.70	25.75	25.36	25.63	1703492
2023-05-19	25.84	25.84	25.54	25.76	1520458
2023-05-22	25.67	25.84	25.55	25.65	2969245
2023-05-23	25.49	25.66	25.33	25.41	1756799
2023-05-24	25.45	25.45	25.01	25.01	1799335
2023-05-25	25.01	25.15	24.65	24.86	2051647
2023-05-26	24.88	25.01	24.63	24.71	2071411
2023-05-30	24.74	24.83	24.28	24.46	1874692
2023-05-31	24.25	24.35	23.75	23.90	3196535
2023-06-01	23.92	24.31	23.90	24.16	2985886
2023-06-02	24.39	25.05	24.37	25.00	2567733
2023-06-05	25.79	25.90	25.41	25.00	4186314
2023-06-06	25.36	26.01	25.36	25.84	3210110
2023-06-07	25.92	26.44	25.81	26.31	4076199
2023-06-08	26.32	26.70	26.27	26.45	2956888
2023-06-09	26.48	26.71	26.34	26.52	3016074
2023-06-12	26.51	27.02	26.39	26.96	4348086
2023-06-13	26.86	27.56	25.69	26.12	8722895
2023-06-14	26.28	26.28	25.69	25.82	6230670
2023-06-15	25.67	26.22	25.45	26.17	4421622
2023-06-16	26.14	26.22	25.35	26.01	53234598
2023-06-20	25.50	25.55	24.64	24.66	7777988
2023-06-21	24.49	24.75	24.32	24.41	5214654
2023-06-22	24.19	24.22	23.63	23.96	5532817
2023-06-23	23.76	23.93	23.48	23.60	5724429
2023-06-26	23.55	24.03	23.55	23.97	3934196
2023-06-27	23.94	24.57	23.75	24.22	4522556
2023-06-28	24.20	24.22	23.67	24.02	4451210
2023-06-29	23.09	23.70	22.66	23.67	5695840
2023-06-30	23.86	24.19	23.68	24.03	3145742
2023-07-03	24.11	24.53	24.11	24.39	1540495
2023-07-05	24.09	24.10	23.45	23.64	3787900
2023-07-06	23.48	23.67	23.29	23.61	3105503
2023-07-07	23.52	24.08	23.52	23.92	3339307
2023-07-10	23.35	24.01	23.30	23.91	4332667
2023-07-11	23.95	24.30	23.88	24.28	3326476
2023-07-12	24.43	24.51	23.97	24.01	4825821
2023-07-13	23.96	24.20	23.77	24.09	2718187
2023-07-14	24.05	24.20	23.71	24.05	3485634
2023-07-17	23.92	24.18	23.83	23.94	2215520
2023-07-18	23.95	24.25	23.76	24.21	2322606
2023-07-19	24.29	24.50	24.01	24.04	3339678
2023-07-20	24.18	24.18	23.62	23.81	3037729
2023-07-21	23.82	24.02	23.59	23.81	2707868
2023-07-24	23.77	23.96	23.49	23.90	3722577
2023-07-25	23.97	24.50	23.84	24.32	5345496
2023-07-26	24.29	24.40	23.93	23.95	3042190
2023-07-27	24.14	24.37	23.93	24.04	3938192
2023-07-28	24.19	24.43	24.07	24.32	3103069
2023-07-31	24.43	24.64	24.15	24.20	5248531
2023-08-01	23.89	24.00	22.93	23.24	10291078
2023-08-02	23.18	23.72	23.07	23.31	5317032
2023-08-03	23.42	23.52	22.84	22.92	4908587
2023-08-04	23.06	23.53	23.03	23.13	3564540
2023-08-07	23.15	23.71	23.13	23.25	3936104
2023-08-08	22.91	23.09	22.69	22.82	4717560
2023-08-09	22.82	23.12	22.81	23.03	2638639
2023-08-10	23.13	23.22	22.99	23.10	2781008
2023-08-11	23.00	23.13	22.58	22.59	2998167
2023-08-14	22.54	22.64	22.28	22.63	3344872
2023-08-15	22.46	22.55	22.25	22.25	2275505
2023-08-16	22.14	22.35	22.07	22.12	2719414
2023-08-17	22.17	22.22	21.81	21.87	2431736
2023-08-18	21.74	22.01	21.72	21.84	3889796
2023-08-21	21.70	21.75	20.83	21.47	6081484
2023-08-22	21.51	21.78	21.24	21.64	3229919
2023-08-23	21.63	21.69	21.45	21.58	1639770
2023-08-24	21.49	21.86	21.45	21.53	2366462
2023-08-25	21.68	21.88	21.56	21.76	1602182
2023-08-28	21.73	22.05	21.65	21.93	2497616
2023-08-29	21.96	22.28	21.91	22.25	2362079
2023-08-30	22.32	22.50	22.26	22.40	1915367
2023-08-31	22.41	22.52	22.22	22.24	4049467
2023-09-01	22.37	22.54	22.25	22.49	2576710
2023-09-05	22.22	22.49	21.84	21.84	2274666
2023-09-06	21.86	22.05	21.66	21.76	2269393
2023-09-07	21.81	22.12	21.71	21.89	5211869
2023-09-08	21.91	22.20	21.82	22.10	3110403
2023-09-11	22.26	22.34	21.80	21.91	2412255
2023-09-12	21.93	22.16	21.85	22.04	2981154
2023-09-13	22.09	22.52	22.09	22.35	4351375
2023-09-14	22.58	23.43	22.52	23.35	6819058
2023-09-15	23.28	23.57	23.22	23.50	8410420
2023-09-18	23.43	23.44	23.20	23.28	4138324
2023-09-19	23.36	23.50	23.23	23.30	3220000
2023-09-20	23.30	23.36	22.78	22.83	3701165
2023-09-21	22.99	23.15	22.83	22.90	2612500
2023-09-22	22.95	23.09	22.57	22.58	2137580
2023-09-25	22.51	22.91	22.48	22.80	2866030
2023-09-26	22.75	22.77	22.35	22.35	2284430
2023-09-27	22.52	22.52	22.10	22.16	3315110
2023-09-28	22.28	22.35	21.79	22.25	4041163
2023-09-29	22.17	22.50	22.17	22.28	3682836
2023-10-02	22.19	22.26	21.69	21.84	4006734
2023-10-03	21.64	21.86	21.52	21.83	3047006
2023-10-04	21.93	21.95	21.54	21.83	2691472
2023-10-05	21.78	21.84	21.46	21.49	3453300
2023-10-06	21.59	21.59	20.97	21.20	4583103
2023-10-09	21.12	21.59	21.12	21.50	3197260
2023-10-10	21.62	21.82	21.36	21.78	2603774
2023-10-11	21.83	21.83	21.25	21.32	3883500
2023-10-12	21.30	21.30	20.70	20.86	3178601
2023-10-13	21.02	21.07	20.79	20.93	1902036
2023-10-16	21.15	21.48	20.96	21.21	2938607
2023-10-17	21.12	21.76	21.12	21.69	3505756
2023-10-18	21.46	21.74	21.28	21.40	3203794
2023-10-19	20.55	21.13	20.35	20.91	6285822
2023-10-20	21.00	21.00	20.37	20.43	3480113
2023-10-23	20.21	20.45	20.07	20.17	3310606
2023-10-24	20.37	20.46	20.19	20.37	2665343
2023-10-25	20.30	20.85	20.27	20.64	4273763
2023-10-26	20.72	21.17	20.69	20.94	2713604
2023-10-27	20.90	21.13	20.84	20.93	2564777
2023-10-30	21.13	21.28	20.82	20.87	3658599
2023-10-31	21.69	22.38	21.08	21.51	9414796
2023-11-01	21.45	21.75	21.27	21.52	3571181
2023-11-02	21.64	21.99	21.64	21.89	2091691
2023-11-03	22.06	22.18	21.99	22.08	2139926
2023-11-06	22.10	22.13	21.77	21.96	2121511
2023-11-07	21.76	22.01	21.69	21.91	2665255
2023-11-08	21.96	22.02	21.76	21.91	1766613
2023-11-09	21.81	21.85	21.31	21.42	3719265
2023-11-10	21.50	21.74	21.49	21.65	2230099
2023-11-13	21.53	21.60	21.25	21.33	1816342
2023-11-14	21.57	22.06	21.54	22.04	2244230
2023-11-15	22.00	22.69	21.99	22.66	4123517
2023-11-16	22.50	22.63	22.13	22.35	2492733
2023-11-17	22.57	22.59	22.12	22.16	2128857
2023-11-20	22.20	22.56	22.04	22.54	2554043
2023-11-21	22.56	22.64	22.45	22.53	2038547
2023-11-22	22.61	22.89	22.44	22.70	1250200
2023-11-24	22.74	22.88	22.67	22.82	751179
2023-11-27	22.32	22.74	22.30	22.59	3165683
2023-11-28	22.62	22.62	22.12	22.16	1763209
2023-11-29	22.16	22.92	22.16	22.71	3872366
2023-11-30	22.71	22.86	22.49	22.67	4512341
2023-12-01	22.69	23.11	22.56	23.09	2550568
2023-12-04	22.97	23.26	22.92	23.18	1873013
2023-12-05	23.00	23.07	22.66	22.90	1820001
2023-12-06	23.07	23.27	22.90	23.00	2053141
2023-12-07	23.04	23.44	22.86	23.43	3422131
2023-12-08	23.39	23.66	23.26	23.30	3322362
2023-12-11	23.33	23.59	23.16	23.34	1528388
2023-12-12	23.37	23.37	22.87	22.91	2061926
2023-12-13	22.85	24.41	22.77	24.20	5145264
2023-12-14	24.41	24.80	24.38	24.67	3233584
2023-12-15	24.64	24.90	24.05	24.20	5971692
2023-12-18	24.40	24.80	24.26	24.62	3214692
2023-12-19	24.70	24.89	24.40	24.81	3078016
2023-12-20	24.71	24.79	24.49	24.58	2640836
2023-12-21	24.70	24.74	24.30	24.50	1766039
2023-12-22	24.66	24.83	24.55	24.61	1680330
2023-12-26	24.58	24.94	24.56	24.77	1567098
2023-12-27	24.79	24.88	24.70	24.79	1161275
2023-12-28	24.75	24.87	24.63	24.80	1199971
2023-12-29	24.77	24.84	24.63	24.65	1692827
2024-01-02	24.60	25.05	24.57	24.88	2774466
2024-01-03	24.76	25.01	24.62	24.83	3361579
2024-01-04	24.75	25.30	24.69	25.07	3613786
2024-01-05	24.94	25.91	24.94	25.74	4698055
2024-01-08	25.67	26.34	25.65	26.25	4951875
2024-01-09	26.21	26.26	25.90	26.10	2646953
2024-01-10	26.00	26.18	25.73	25.82	3057244
2024-01-11	25.83	26.03	25.50	25.75	1974174
2024-01-12	25.85	26.04	25.52	25.70	2168826
2024-01-16	25.58	25.78	25.36	25.64	1932362
2024-01-17	25.45	25.85	25.34	25.49	2966105
2024-01-18	25.49	25.64	25.00	25.15	2704844
2024-01-19	25.13	25.26	24.85	25.24	3736921
2024-01-22	25.17	25.59	25.14	25.33	3021653
2024-01-23	25.51	25.54	25.13	25.35	1246235
2024-01-24	25.52	25.60	25.05	25.32	1945068
2024-01-25	25.58	26.18	25.36	26.15	4403780
2024-01-26	26.26	26.36	25.83	25.95	1822282
2024-01-29	25.86	25.96	25.70	25.91	1360449
2024-01-30	25.86	26.00	25.60	25.92	1843467
2024-01-31	25.94	26.00	25.42	25.51	2574323
2024-02-01	25.59	25.77	25.31	25.75	2974875
2024-02-02	25.58	25.60	25.25	25.37	2294888
2024-02-05	25.18	25.41	24.94	25.25	2374405
2024-02-06	25.11	25.18	24.76	24.79	2791337
2024-02-07	24.98	24.98	24.56	24.96	3102805
2024-02-08	25.10	25.21	24.70	25.04	2563445
2024-02-09	24.89	24.96	24.68	24.77	3567379
2024-02-12	24.81	25.52	24.81	25.24	3824067
2024-02-13	24.93	24.93	24.22	24.35	3764657
2024-02-14	24.45	24.77	24.26	24.72	2902040
2024-02-15	24.84	25.28	24.79	24.87	3266295
2024-02-16	24.86	25.02	24.63	24.67	3403267
2024-02-20	24.09	24.77	23.47	24.74	5026660
2024-02-21	25.04	26.25	24.93	26.22	5202349
2024-02-22	26.39	27.12	26.33	26.65	4152063
2024-02-23	26.72	26.74	26.33	26.40	1922561
2024-02-26	26.32	26.58	26.17	26.37	2180913
2024-02-27	26.48	26.63	26.04	26.06	2228278
2024-02-28	25.91	26.09	25.69	26.08	2741251
2024-02-29	25.98	26.19	25.80	25.95	3707111
2024-03-01	25.94	26.04	25.44	25.48	3363720
2024-03-04	25.64	25.98	25.49	25.50	1884033
2024-03-05	25.54	26.16	25.50	26.00	2372838
2024-03-06	26.12	26.22	25.84	26.05	2263772
2024-03-07	26.36	26.81	26.21	26.78	2701578
2024-03-08	26.87	27.43	26.85	27.36	2641849
2024-03-11	27.32	27.56	27.21	27.38	2054938
2024-03-12	27.43	27.90	27.25	27.83	3659171
2024-03-13	27.93	28.64	27.88	28.27	4042137
2024-03-14	28.32	28.52	27.57	27.79	3384091
2024-03-15	27.70	28.10	27.59	27.64	4494268
2024-03-18	27.63	27.69	26.74	27.11	2808776
2024-03-19	27.13	27.56	26.95	27.21	2638202
2024-03-20	27.07	27.40	27.04	27.27	1755322
2024-03-21	27.44	28.19	27.25	28.03	2597458
2024-03-22	28.07	28.48	28.04	28.22	2755291
2024-03-25	28.39	29.01	28.34	28.66	3814484
2024-03-26	28.68	29.10	28.63	28.90	3546723
2024-03-27	28.95	29.28	28.88	29.09	2976853
2024-03-28	29.04	29.43	28.95	29.18	2342186
2024-04-01	29.07	29.22	28.34	28.67	2757055
2024-04-02	28.47	28.75	28.25	28.39	1949890
2024-04-03	28.42	28.61	28.11	28.23	2887130
2024-04-04	28.42	28.78	28.35	28.65	3231699
2024-04-05	28.66	28.77	28.50	28.62	2078483
2024-04-08	28.74	28.97	28.55	28.80	1951798
2024-04-09	28.82	29.50	28.76	29.40	2914466
2024-04-10	29.03	29.09	28.65	28.74	2947124
2024-04-11	28.75	28.75	28.26	28.43	1778279
2024-04-12	28.25	28.40	27.73	27.78	1701026
2024-04-15	28.05	28.14	27.54	27.57	1547873
2024-04-16	27.51	27.66	27.14	27.42	1959925
2024-04-17	27.67	27.77	27.06	27.09	1969243
2024-04-18	27.16	27.41	26.90	27.21	2549267
2024-04-19	27.18	27.37	27.01	27.35	2249889
2024-04-22	27.35	27.62	26.94	27.39	2042928
2024-04-23	27.24	27.42	27.06	27.08	1943468
2024-04-24	27.09	27.47	26.87	27.41	2308106
2024-04-25	27.19	27.38	27.07	27.30	1815634
2024-04-26	27.37	27.74	27.21	27.53	2320416
2024-04-29	27.70	27.98	27.65	27.83	3011596
2024-04-30	26.50	27.20	25.54	25.85	8593353
2024-05-01	25.87	26.42	25.80	26.04	4578987
2024-05-02	26.27	26.96	26.11	26.86	3856915
2024-05-03	27.11	27.41	26.80	27.09	3180953
2024-05-06	27.25	27.51	27.17	27.19	2028359
2024-05-07	27.30	27.67	27.28	27.38	2302115
2024-05-08	27.29	27.78	27.22	27.68	2114578
2024-05-09	27.67	28.09	27.61	27.93	1541032
2024-05-10	27.94	28.02	27.77	27.79	1441431
2024-05-13	27.89	28.32	27.82	28.07	2024096
2024-05-14	28.21	28.51	28.18	28.48	1714184
2024-05-15	28.65	28.71	27.96	28.06	2278533
2024-05-16	27.98	28.14	27.69	28.04	1116653
2024-05-17	28.10	28.15	27.95	28.13	1424562
2024-05-20	27.99	28.01	27.06	27.29	4645380
2024-05-21	27.32	27.79	27.21	27.70	3877732
2024-05-22	27.58	27.84	27.53	27.75	1412257
2024-05-23	27.77	28.05	27.38	27.48	1310751
2024-05-24	27.73	28.00	27.61	27.99	1245497
2024-05-28	27.97	28.05	27.55	27.63	2005271
2024-05-29	27.49	27.56	27.05	27.19	1677845
2024-05-30	27.33	27.69	27.20	27.44	1803058
2024-05-31	27.46	28.35	27.46	28.32	2958105
2024-06-03	28.38	28.41	27.71	27.79	3358848
2024-06-04	27.55	27.82	27.55	27.78	2075083
2024-06-05	27.69	28.20	27.44	28.15	1762927
2024-06-06	28.05	28.31	27.22	27.22	3267636
2024-06-07	27.01	27.38	26.73	27.31	2454054
2024-06-10	27.13	27.17	26.77	27.07	1797968
2024-06-11	26.98	27.93	26.62	27.85	4384842
2024-06-12	28.00	28.36	27.86	28.10	2540383
2024-06-13	28.00	28.06	27.33	27.42	2246311
2024-06-14	27.44	27.73	27.11	27.27	2282632
2024-06-17	27.12	27.82	27.06	27.61	2240600
2024-06-18	27.74	27.94	27.53	27.58	1448169
2024-06-20	27.63	27.86	27.34	27.37	1999239
2024-06-21	27.25	27.53	26.87	27.05	3368386
2024-06-24	27.02	27.77	26.97	27.66	1875508
2024-06-25	27.64	27.68	27.10	27.12	1884925
2024-06-26	26.93	27.11	26.60	26.86	1869538
2024-06-27	26.61	26.61	26.05	26.26	3221790
2024-06-28	26.34	26.64	26.10	26.21	6645559
2024-07-01	26.27	26.31	25.82	25.90	1842691
2024-07-02	25.83	25.94	25.16	25.85	3086707
2024-07-03	26.02	26.23	25.67	25.67	1243846
2024-07-05	25.58	25.75	25.13	25.27	4727634
2024-07-08	25.41	25.58	25.22	25.48	2068923
2024-07-09	25.46	25.57	25.21	25.34	1929036
2024-07-10	25.50	26.56	25.46	26.54	3948215
2024-07-11	26.86	27.32	26.69	26.95	2673859
2024-07-12	27.11	27.72	27.00	27.52	2402042
2024-07-15	27.50	27.75	27.20	27.30	1955087
2024-07-16	27.72	28.09	27.28	27.94	1920561
2024-07-17	27.88	28.42	27.75	28.08	1816948
2024-07-18	27.91	28.52	27.73	27.97	1220274
2024-07-19	27.77	27.97	27.58	27.83	1502298
2024-07-22	28.00	28.12	27.64	27.77	2279742
2024-07-23	27.77	27.88	27.41	27.70	2505337
2024-07-24	27.73	27.83	27.28	27.32	2220189
2024-07-25	27.21	27.73	27.16	27.29	1957449
2024-07-26	27.57	27.99	27.52	27.88	1667400
2024-07-29	27.98	28.37	27.85	28.01	2877539
2024-07-30	28.22	29.74	27.37	29.09	7942948
2024-07-31	29.26	30.66	29.02	30.10	4467952
2024-08-01	30.08	30.34	29.28	29.55	2777214
2024-08-02	29.28	29.28	28.56	28.92	2285546
2024-08-05	27.92	28.21	27.51	27.86	1917065
2024-08-06	27.82	28.71	27.73	28.27	2010886
2024-08-07	28.50	28.66	27.78	27.91	1391308
2024-08-08	28.03	28.41	27.87	28.14	2100164
2024-08-09	28.00	28.22	27.61	28.18	1533409
2024-08-12	27.91	28.13	27.86	28.03	1776440
2024-08-13	28.20	28.20	27.58	27.99	1981001
2024-08-14	28.09	28.42	27.88	28.18	2253076
2024-08-15	28.58	28.70	28.33	28.49	1516715
2024-08-16	28.31	28.60	28.17	28.57	1214294
2024-08-19	28.64	28.64	27.91	28.40	1921178
2024-08-20	28.33	28.44	28.09	28.23	1158492
2024-08-21	28.42	28.71	28.26	28.68	1361715
2024-08-22	28.94	29.15	28.66	29.13	1492796
2024-08-23	29.27	29.75	29.17	29.67	1638673
2024-08-26	29.86	30.24	29.55	29.62	1234300
2024-08-27	29.55	29.79	29.26	29.71	1179134
2024-08-28	29.66	29.85	29.24	29.36	1879852
2024-08-29	29.50	29.79	29.41	29.45	1363055
2024-08-30	29.47	29.93	29.46	29.93	1916054
2024-09-03	29.45	29.79	29.12	29.32	2378221
2024-09-04	28.82	29.07	28.26	28.87	3597308
2024-09-05	28.99	29.14	28.47	28.88	1836302
2024-09-06	28.92	29.29	28.86	29.07	1591396
2024-09-09	29.07	29.48	28.93	29.28	2189652
2024-09-10	29.30	29.40	29.09	29.30	2162510
2024-09-11	29.29	29.30	28.53	29.01	1515762
2024-09-12	29.11	29.58	29.00	29.47	1327012
2024-09-13	29.72	30.09	29.62	29.88	1233182
2024-09-16	30.05	30.46	29.87	30.41	1503407
2024-09-17	30.42	30.55	29.86	29.87	1985475
2024-09-18	29.89	30.23	29.73	29.86	1690966
2024-09-19	30.40	30.54	30.07	30.50	1866929
2024-09-20	30.26	30.35	29.91	30.11	4885356
2024-09-23	29.28	29.50	28.76	29.07	2923580
2024-09-24	29.30	29.50	29.08	29.21	2759891
2024-09-25	29.32	29.41	28.64	28.69	1752872
2024-09-26	29.00	29.58	28.97	29.55	1611866
2024-09-27	29.71	29.97	29.42	29.50	1523143
2024-09-30	29.47	29.63	29.17	29.59	1563067
2024-10-01	29.69	29.97	29.37	29.74	2399289
2024-10-02	29.55	29.67	28.98	29.00	1455334
2024-10-03	28.85	29.17	28.42	28.62	2715462
2024-10-04	28.86	28.95	28.57	28.79	1511421
2024-10-07	28.60	28.69	28.13	28.57	2060834
2024-10-08	28.42	28.91	28.14	28.72	2365453
2024-10-09	28.62	29.06	28.58	28.80	1257222
2024-10-10	28.67	28.73	28.43	28.54	1784009
2024-10-11	28.58	29.17	28.48	29.11	1764383
2024-10-14	29.00	29.60	28.92	29.52	1974423
2024-10-15	29.45	29.85	29.34	29.36	2816989
2024-10-16	29.43	29.65	29.14	29.48	2020142
2024-10-17	29.60	29.92	29.40	29.78	3630041
2024-10-18	30.00	30.26	29.73	30.10	2600178
2024-10-21	30.00	30.09	29.73	29.83	2887280
2024-10-22	29.77	29.96	29.34	29.53	1612692
2024-10-23	29.91	30.08	29.63	29.79	2921414
2024-10-24	29.73	30.11	29.62	30.04	2350609
2024-10-25	30.19	30.20	29.60	29.66	2347985
2024-10-28	29.89	30.70	29.66	30.35	4588185
2024-10-29	29.45	29.95	28.64	28.66	6146431
2024-10-30	28.41	28.83	28.14	28.26	8780125
2024-10-31	28.41	28.59	28.06	28.26	7656290
2024-11-01	28.37	28.59	28.04	28.28	3189065
2024-11-04	28.24	28.63	27.77	27.80	2480960
2024-11-05	27.82	28.30	27.61	28.17	2008059
2024-11-06	29.28	29.29	28.58	29.04	1796719
2024-11-07	29.08	29.72	28.96	29.05	2566786
2024-11-08	28.85	29.49	28.85	29.48	2166523
2024-11-11	29.58	29.83	29.35	29.39	1145707
2024-11-12	29.37	29.44	29.07	29.10	1000466
2024-11-13	29.05	29.17	28.58	28.63	1137112
2024-11-14	28.64	28.71	28.17	28.38	2033846
2024-11-15	28.28	28.47	27.87	28.24	2372609
2024-11-18	28.24	28.42	28.11	28.35	1845842
2024-11-19	28.18	28.63	28.05	28.24	1812221
2024-11-20	28.28	28.66	28.13	28.53	1607372
2024-11-21	28.54	29.09	28.35	28.81	1492786
2024-11-22	28.87	29.44	28.76	29.28	3488803
2024-11-25	29.46	30.03	29.37	29.60	2503882
2024-11-26	29.46	29.69	29.14	29.61	2307567
2024-11-27	29.74	30.12	29.73	30.01	2384577
2024-11-29	30.20	30.20	29.91	30.09	1022415
2024-12-02	30.06	30.49	29.88	30.28	3032593
2024-12-03	30.44	30.44	29.85	30.05	1783954
2024-12-04	29.92	30.05	29.53	29.80	1629305
2024-12-05	29.73	29.75	29.20	29.21	2928252
2024-12-06	29.42	29.55	29.19	29.53	2392085
2024-12-09	29.85	30.23	29.50	29.59	2242134
2024-12-10	29.50	29.80	29.09	29.54	1535832
2024-12-11	29.65	29.68	29.21	29.39	1478129
2024-12-12	29.38	29.90	29.34	29.43	1663414
2024-12-13	29.31	29.56	28.97	29.37	1398834
2024-12-16	29.37	29.51	29.01	29.02	1528534
2024-12-17	28.79	29.05	28.57	28.74	1802730
2024-12-18	28.95	29.13	27.52	27.56	2499880
2024-12-19	27.57	27.92	27.17	27.40	2316512
2024-12-20	27.41	27.62	26.76	26.79	6331200
2024-12-23	26.73	27.42	26.68	27.38	1787851
2024-12-24	27.43	27.82	27.33	27.66	618183
2024-12-26	27.55	27.72	27.45	27.56	1049326
2024-12-27	27.34	27.70	27.27	27.45	1141553
2024-12-30	27.23	27.34	26.96	27.12	994257
2024-12-31	27.15	27.32	27.01	27.16	1126233
2025-01-02	27.27	27.27	26.72	26.78	1654455
2025-01-03	26.83	26.95	26.31	26.49	3032170
2025-01-06	26.76	27.09	26.30	26.44	2654501
2025-01-07	26.61	26.82	26.31	26.54	2553838
2025-01-08	26.34	26.74	26.34	26.69	1917310
2025-01-10	26.33	26.55	26.03	26.19	1418308
2025-01-13	26.06	26.87	26.00	26.83	1732570
2025-01-14	27.00	27.25	26.81	27.17	1543136
2025-01-15	27.69	27.69	27.07	27.39	1494733
2025-01-16	27.28	27.69	27.10	27.65	1699420
2025-01-17	27.85	28.21	27.74	27.93	2789618
2025-01-21	28.21	28.62	28.12	28.30	2442379
2025-01-22	28.17	28.36	27.85	27.90	2703939
2025-01-23	27.90	28.02	27.55	27.57	3171909
2025-01-24	27.57	27.57	27.07	27.36	3190062
2025-01-27	27.49	27.85	27.28	27.79	1514138
2025-01-28	27.70	28.18	27.62	27.84	1759623
2025-01-29	27.70	28.34	27.70	27.98	2062278
2025-01-30	28.04	28.32	27.91	28.12	2268769
2025-01-31	27.99	28.05	27.21	27.43	2695730
2025-02-03	26.91	27.37	26.67	27.22	2596720
2025-02-04	28.00	28.15	26.15	26.54	5130517
2025-02-05	26.63	26.98	26.26	26.45	5622229
2025-02-06	26.73	27.16	26.46	26.99	4710953
2025-02-07	26.93	26.98	26.26	26.44	2728904
2025-02-10	26.45	26.64	26.14	26.39	1762771
2025-02-11	26.27	26.62	26.27	26.50	1445430
2025-02-12	26.09	26.52	25.96	26.43	2094942
2025-02-13	26.54	26.81	26.46	26.60	1635547
2025-02-14	26.75	26.93	26.61	26.69	1485463
2025-02-18	26.73	27.08	26.50	27.04	1380196
2025-02-19	26.73	27.12	26.57	27.00	1247464
2025-02-20	26.91	27.09	26.70	27.08	2092535
2025-02-21	27.25	27.46	27.04	27.08	3135344
2025-02-24	27.15	27.33	26.72	26.88	1816747
2025-02-25	27.08	27.33	26.92	27.17	1325678
2025-02-26	27.10	27.37	26.93	27.01	1132320
2025-02-27	26.85	26.98	26.24	26.27	3360345
2025-02-28	26.36	26.69	26.20	26.68	2794627
2025-03-03	26.72	27.08	26.07	26.15	2159472
2025-03-04	25.86	26.21	25.64	25.83	2292248
2025-03-05	26.00	26.40	25.70	26.22	2265768
2025-03-06	26.09	26.83	25.85	26.70	2918521
2025-03-07	26.62	27.81	26.53	27.73	4293786
2025-03-10	27.63	28.19	27.39	27.56	3992202
2025-03-11	27.53	27.82	27.10	27.43	3610286
2025-03-12	27.32	27.32	25.94	26.24	4670767
2025-03-13	26.42	26.54	25.94	26.10	2237001
2025-03-14	26.37	26.51	26.00	26.23	2621073
2025-03-17	26.27	26.27	25.95	26.19	3117360
2025-03-18	26.25	26.35	26.06	26.25	2742609
2025-03-19	26.09	26.15	25.51	25.78	3808351
2025-03-20	25.63	26.16	25.30	25.99	2989350
2025-03-21	25.77	25.83	25.20	25.29	3959055
2025-03-24	25.01	25.45	24.50	25.33	2266401
2025-03-25	25.66	25.79	25.23	25.27	2813012
2025-03-26	25.33	25.86	25.25	25.79	1540716
2025-03-27	25.69	26.20	25.37	26.06	2130490
2025-03-28	26.06	26.13	25.78	26.12	2751331
2025-03-31	25.98	26.10	25.74	25.96	3088733
2025-04-01	25.99	26.27	25.83	26.22	2167726
2025-04-02	25.94	26.40	25.88	26.30	2730678
2025-04-03	25.90	26.36	25.74	26.15	4425404
2025-04-04	25.47	25.62	24.89	25.14	5687175
2025-04-07	24.27	25.34	23.82	24.33	4528722
2025-04-08	24.81	24.89	23.32	23.60	3361757
2025-04-09	23.35	24.98	23.03	24.75	4375380
2025-04-10	24.54	24.57	23.58	24.24	1824474
2025-04-11	24.26	24.76	23.86	24.68	1702184
2025-04-14	24.91	25.10	24.68	25.02	2043758
2025-04-15	24.97	25.24	24.82	24.84	1519293
2025-04-16	24.87	24.96	24.30	24.44	1320057
2025-04-17	24.44	24.75	24.36	24.50	2854454
2025-04-21	24.50	24.77	24.31	24.51	2028022
2025-04-22	24.60	25.48	24.60	25.35	2063221
2025-04-23	25.53	25.81	24.88	25.17	2621148
2025-04-24	25.06	25.36	24.99	25.33	2081456
2025-04-25	25.27	25.27	24.71	25.01	1977671
2025-04-28	25.05	25.53	25.03	25.32	2247628
2025-04-29	25.30	25.81	25.21	25.64	2985326
2025-04-30	25.27	25.40	24.89	25.31	2443898
2025-05-01	21.39	22.21	20.86	21.37	13794317
2025-05-02	21.75	22.17	21.41	21.81	7739915
2025-05-05	21.75	22.49	21.75	22.12	5018967
2025-05-06	22.09	22.25	21.12	22.08	4001467
2025-05-07	22.06	22.21	21.80	21.85	2702194

Explore More About GPK

Coins representing dividend payouts and trends

GPK Dividend History

Discover Graphic Packaging Holding'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

GPK Stock Split History

Discover Graphic Packaging Holding'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

GPK Historical Prices

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

Web Analytics