IBN Historical Prices

Summary

Key Stock Metrics

27.26

(August 5, 2024)

52-Week Low

34.50

(May 29, 2025)

52-Week High

34.50

(May 29, 2025)

All-Time High

32.90

(June 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-03-28	2.55	2.64	2.27	2.59	23025200
2000-03-29	2.80	2.86	2.73	2.73	9124500
2000-03-30	2.73	2.75	2.41	2.64	3688300
2000-03-31	2.73	2.73	2.64	2.66	3083300
2000-04-03	2.55	2.66	2.39	2.61	5897100
2000-04-04	2.27	2.32	2.14	2.27	4483050
2000-04-05	2.23	2.55	2.14	2.52	1946450
2000-04-06	2.41	3.09	2.41	3.03	2862750
2000-04-07	3.18	3.41	3.18	3.20	1497100
2000-04-10	3.36	3.36	2.75	2.92	1596650
2000-04-11	2.82	2.91	2.73	2.89	578600
2000-04-12	2.91	2.93	2.82	2.86	1013650
2000-04-13	2.84	2.86	2.73	2.75	1234750
2000-04-14	2.68	2.75	2.64	2.73	1975050
2000-04-17	2.68	2.75	2.64	2.73	1392600
2000-04-18	2.77	2.91	2.77	2.86	916850
2000-04-19	2.82	2.91	2.75	2.89	871200
2000-04-20	2.84	2.95	2.82	2.91	538450
2000-04-24	2.86	2.86	2.67	2.68	169950
2000-04-25	2.73	2.80	2.72	2.77	156750
2000-04-26	2.86	3.15	2.86	3.14	1769900
2000-04-27	3.00	3.18	2.91	3.11	1443750
2000-04-28	3.16	3.23	3.09	3.14	547250
2000-05-01	3.18	3.18	3.07	3.08	234300
2000-05-02	3.05	3.05	2.93	2.98	721600
2000-05-03	2.95	2.95	2.70	2.73	853050
2000-05-04	2.73	2.80	2.73	2.77	536800
2000-05-05	2.78	2.83	2.78	2.83	125400
2000-05-08	2.91	3.00	2.84	2.98	673200
2000-05-09	2.95	3.01	2.92	3.00	300300
2000-05-10	3.00	3.00	2.84	2.86	236500
2000-05-11	2.89	2.89	2.80	2.80	123750
2000-05-12	2.77	2.77	2.73	2.74	1265000
2000-05-15	2.72	2.75	2.70	2.74	178200
2000-05-16	2.76	2.76	2.73	2.75	103950
2000-05-17	2.73	2.75	2.73	2.73	460350
2000-05-18	2.73	2.76	2.70	2.73	68750
2000-05-19	2.70	2.70	2.66	2.67	174350
2000-05-22	2.73	2.73	2.66	2.73	1450900
2000-05-23	2.76	2.76	2.73	2.73	853050
2000-05-24	2.73	2.74	2.73	2.73	139150
2000-05-25	2.75	2.75	2.73	2.74	1614250
2000-05-26	2.74	2.89	2.74	2.82	877250
2000-05-30	2.83	2.86	2.77	2.80	361350
2000-05-31	2.80	2.80	2.73	2.80	568700
2000-06-01	2.77	2.77	2.77	2.77	193050
2000-06-02	2.86	2.88	2.84	2.88	425150
2000-06-05	2.88	2.88	2.84	2.88	66000
2000-06-06	2.93	3.05	2.93	3.02	477400
2000-06-07	3.00	3.00	2.93	2.93	101750
2000-06-08	2.91	2.95	2.91	2.91	156750
2000-06-09	2.93	2.93	2.84	2.84	327250
2000-06-12	2.82	2.84	2.73	2.73	728200
2000-06-13	2.73	2.75	2.68	2.73	1322200
2000-06-14	2.73	2.73	2.68	2.68	411950
2000-06-15	2.69	2.77	2.69	2.75	79200
2000-06-16	2.80	2.80	2.61	2.63	119350
2000-06-19	2.64	2.70	2.64	2.68	156750
2000-06-20	2.66	2.75	2.66	2.75	194700
2000-06-21	2.75	2.75	2.64	2.70	284350
2000-06-22	2.68	2.74	2.68	2.74	456500
2000-06-23	2.73	2.76	2.73	2.74	111650
2000-06-26	2.74	2.74	2.70	2.74	1153900
2000-06-27	2.73	2.73	2.70	2.70	72050
2000-06-28	2.70	2.70	2.67	2.67	58850
2000-06-29	2.66	2.82	2.66	2.66	474100
2000-06-30	2.66	2.66	2.64	2.64	388850
2000-07-03	2.70	2.73	2.70	2.70	397100
2000-07-05	2.70	2.75	2.68	2.73	868450
2000-07-06	2.68	2.70	2.63	2.66	235400
2000-07-07	2.65	2.65	2.59	2.60	166650
2000-07-10	2.58	2.58	2.53	2.57	612700
2000-07-11	2.52	2.56	2.50	2.56	680350
2000-07-12	2.55	2.57	2.52	2.55	536250
2000-07-13	2.50	2.51	2.48	2.50	1354100
2000-07-14	2.48	2.48	2.42	2.44	337700
2000-07-17	2.36	2.39	2.34	2.34	524700
2000-07-18	2.36	2.36	2.32	2.32	570350
2000-07-19	2.36	2.36	2.27	2.31	919600
2000-07-20	2.34	2.35	2.22	2.22	1068100
2000-07-21	2.23	2.23	2.16	2.16	497750
2000-07-24	2.19	2.19	1.95	1.95	207350
2000-07-25	1.95	2.00	1.94	1.94	1042250
2000-07-26	1.98	1.98	1.93	1.95	146300
2000-07-27	1.95	2.09	1.95	2.08	270050
2000-07-28	2.11	2.17	2.09	2.17	279950
2000-07-31	2.19	2.20	2.11	2.18	359150
2000-08-01	2.18	2.23	2.11	2.23	128700
2000-08-02	2.23	2.23	2.18	2.18	262900
2000-08-03	2.16	2.17	2.14	2.16	88550
2000-08-04	2.18	2.18	2.14	2.14	23100
2000-08-07	2.18	2.22	2.16	2.18	54450
2000-08-08	2.18	2.19	2.16	2.18	771100
2000-08-09	2.18	2.36	2.18	2.32	324500
2000-08-10	2.32	2.36	2.32	2.34	111100
2000-08-11	2.36	2.36	2.36	2.36	78100
2000-08-14	2.39	2.43	2.38	2.43	276100
2000-08-15	2.43	2.43	2.41	2.41	134750
2000-08-16	2.41	2.41	2.36	2.36	81400
2000-08-17	2.34	2.36	2.30	2.30	357500
2000-08-18	2.30	2.30	2.27	2.27	97350
2000-08-21	2.27	2.30	2.25	2.25	148500
2000-08-22	2.25	2.34	2.25	2.33	155100
2000-08-23	2.31	2.31	2.30	2.30	20900
2000-08-24	2.27	2.30	2.23	2.24	277200
2000-08-25	2.23	2.23	2.18	2.19	24750
2000-08-28	2.19	2.19	2.18	2.18	10450
2000-08-29	2.18	2.18	2.14	2.15	201300
2000-08-30	2.16	2.17	2.14	2.16	117700
2000-08-31	2.14	2.14	2.00	2.09	543400
2000-09-01	2.09	2.11	2.07	2.07	91850
2000-09-05	2.09	2.14	2.07	2.11	488400
2000-09-06	2.09	2.11	2.07	2.09	78100
2000-09-07	2.07	2.07	2.06	2.06	67650
2000-09-08	2.08	2.09	2.08	2.08	884400
2000-09-11	2.06	2.06	2.00	2.02	273350
2000-09-12	2.00	2.00	1.95	1.95	45100
2000-09-13	1.95	1.97	1.93	1.97	312950
2000-09-14	1.95	1.95	1.91	1.95	273900
2000-09-15	1.91	1.91	1.85	1.86	416900
2000-09-18	1.82	1.82	1.45	1.48	653950
2000-09-19	1.50	1.53	1.49	1.52	629200
2000-09-20	1.52	1.63	1.52	1.58	484550
2000-09-21	1.58	1.59	1.57	1.57	86350
2000-09-22	1.55	1.55	1.50	1.52	64900
2000-09-25	1.55	1.59	1.55	1.55	500500
2000-09-26	1.52	1.52	1.49	1.50	281600
2000-09-27	1.49	1.50	1.47	1.47	167750
2000-09-28	1.47	1.50	1.43	1.44	400950
2000-09-29	1.42	1.42	1.34	1.34	53900
2000-10-02	1.34	1.34	1.18	1.18	760100
2000-10-03	1.20	1.20	1.09	1.09	301400
2000-10-04	1.02	1.05	0.95	1.03	1962950
2000-10-05	1.01	1.03	0.89	0.89	1243000
2000-10-06	0.90	0.93	0.89	0.90	297550
2000-10-09	0.92	0.94	0.91	0.91	917400
2000-10-10	0.93	0.95	0.91	0.95	143550
2000-10-11	0.98	1.07	0.98	1.07	832150
2000-10-12	1.09	1.14	1.07	1.14	38500
2000-10-13	1.09	1.11	1.09	1.09	389950
2000-10-16	1.09	1.09	1.07	1.07	281600
2000-10-17	1.07	1.09	1.07	1.08	638000
2000-10-18	1.07	1.08	1.07	1.07	557700
2000-10-19	1.09	1.16	1.09	1.14	86900
2000-10-20	1.14	1.14	1.07	1.07	1308450
2000-10-23	1.05	1.05	1.00	1.02	109450
2000-10-24	1.01	1.02	1.00	1.00	179850
2000-10-25	1.05	1.05	1.00	1.01	130350
2000-10-26	0.99	0.99	0.98	0.99	678150
2000-10-27	0.98	0.98	0.91	0.91	999350
2000-10-30	0.91	0.91	0.86	0.86	805750
2000-10-31	0.86	0.88	0.84	0.88	740300
2000-11-01	0.86	0.92	0.86	0.92	354750
2000-11-02	0.94	1.05	0.93	1.03	501050
2000-11-03	1.05	1.09	1.05	1.06	165550
2000-11-06	1.05	1.07	1.00	1.02	460900
2000-11-07	1.01	1.01	1.00	1.00	112750
2000-11-08	1.00	1.07	1.00	1.06	438350
2000-11-09	1.06	1.10	1.06	1.10	588500
2000-11-10	1.10	1.13	1.09	1.13	1377200
2000-11-13	1.11	1.11	1.03	1.10	276650
2000-11-14	1.10	1.20	1.10	1.14	214500
2000-11-15	1.16	1.23	1.16	1.20	404250
2000-11-16	1.23	1.23	1.20	1.23	46750
2000-11-17	1.23	1.26	1.23	1.26	165000
2000-11-20	1.26	1.28	1.26	1.28	427350
2000-11-21	1.28	1.44	1.28	1.44	1008150
2000-11-22	1.44	1.48	1.30	1.30	1294150
2000-11-24	1.30	1.32	1.30	1.32	1112100
2000-11-27	1.32	1.32	1.30	1.30	1050500
2000-11-28	1.27	1.27	1.26	1.26	262900
2000-11-29	1.26	1.27	1.23	1.27	480700
2000-11-30	1.25	1.25	1.22	1.22	256850
2000-12-01	1.24	1.27	1.20	1.25	425150
2000-12-04	1.26	1.26	1.25	1.26	32450
2000-12-05	1.25	1.26	1.25	1.25	25850
2000-12-06	1.20	1.25	1.20	1.25	31900
2000-12-07	1.27	1.27	1.25	1.26	573100
2000-12-08	1.43	1.51	1.43	1.51	186450
2000-12-11	1.53	1.64	1.53	1.57	649000
2000-12-12	1.52	1.52	1.45	1.45	40150
2000-12-13	1.45	1.45	1.40	1.40	107250
2000-12-14	1.38	1.39	1.38	1.38	15400
2000-12-15	1.38	1.38	1.38	1.38	4400
2000-12-18	1.36	1.39	1.30	1.32	558250
2000-12-19	1.31	1.31	1.28	1.28	282700
2000-12-20	1.27	1.27	1.23	1.27	28600
2000-12-21	1.23	1.23	1.18	1.22	57200
2000-12-22	1.20	1.25	1.17	1.19	48950
2000-12-26	1.18	1.18	1.11	1.11	40150
2000-12-27	1.13	1.14	1.11	1.11	95150
2000-12-28	1.10	1.13	1.09	1.13	879450
2000-12-29	1.10	1.16	1.08	1.16	1229800
2001-01-02	1.14	1.18	1.14	1.15	22550
2001-01-03	1.16	1.26	1.15	1.26	264000
2001-01-04	1.25	1.25	1.23	1.24	86350
2001-01-05	1.24	1.27	1.24	1.26	133650
2001-01-08	1.26	1.27	1.25	1.27	126500
2001-01-09	1.28	1.28	1.24	1.27	240350
2001-01-10	1.25	1.25	1.23	1.25	98450
2001-01-11	1.20	1.23	1.20	1.23	10450
2001-01-12	1.22	1.22	1.19	1.19	8250
2001-01-16	1.22	1.24	1.22	1.24	111650
2001-01-17	1.22	1.34	1.22	1.34	859650
2001-01-18	1.35	1.50	1.34	1.50	1153900
2001-01-19	1.50	1.73	1.50	1.64	967450
2001-01-22	1.65	1.65	1.61	1.63	408100
2001-01-23	1.63	1.63	1.59	1.60	534600
2001-01-24	1.60	1.63	1.52	1.52	146850
2001-01-25	1.53	1.59	1.53	1.58	252450
2001-01-26	1.56	1.57	1.55	1.56	46750
2001-01-29	1.56	1.56	1.50	1.53	435050
2001-01-30	1.52	1.52	1.44	1.45	1521300
2001-01-31	1.47	1.55	1.47	1.51	127600
2001-02-01	1.49	1.49	1.44	1.44	191950
2001-02-02	1.45	1.45	1.44	1.44	112200
2001-02-05	1.44	1.44	1.38	1.40	528550
2001-02-06	1.42	1.55	1.42	1.53	792000
2001-02-07	1.54	1.57	1.54	1.54	294250
2001-02-08	1.54	1.57	1.53	1.55	58850
2001-02-09	1.59	1.61	1.55	1.60	99000
2001-02-12	1.60	1.60	1.51	1.53	366300
2001-02-13	1.52	1.52	1.51	1.51	33550
2001-02-14	1.51	1.51	1.39	1.39	527450
2001-02-15	1.39	1.39	1.39	1.39	189750
2001-02-16	1.35	1.35	1.28	1.31	1331550
2001-02-20	1.31	1.33	1.30	1.33	311850
2001-02-21	1.35	1.35	1.31	1.31	290400
2001-02-22	1.29	1.31	1.27	1.31	172150
2001-02-23	1.27	1.27	1.25	1.25	8800
2001-02-26	1.25	1.25	1.24	1.24	108900
2001-02-27	1.24	1.24	1.24	1.24	16500
2001-02-28	1.36	1.43	1.36	1.37	794750
2001-03-01	1.41	1.55	1.41	1.47	2274800
2001-03-02	1.45	1.45	1.42	1.44	66000
2001-03-05	1.45	1.45	1.45	1.45	30800
2001-03-06	1.47	1.49	1.47	1.47	26400
2001-03-07	1.48	1.49	1.48	1.48	116050
2001-03-08	1.47	1.48	1.46	1.46	1008150
2001-03-09	1.45	1.45	1.42	1.45	174350
2001-03-12	1.44	1.44	1.36	1.37	196900
2001-03-13	1.35	1.35	1.29	1.29	34650
2001-03-14	1.27	1.27	1.25	1.26	48950
2001-03-15	1.28	1.40	1.28	1.36	210650
2001-03-16	1.35	1.35	1.30	1.30	95700
2001-03-19	1.32	1.36	1.22	1.22	325050
2001-03-20	1.20	1.20	1.09	1.13	279400
2001-03-21	1.15	1.17	1.15	1.16	304700
2001-03-22	1.21	1.21	1.14	1.21	280500
2001-03-23	1.20	1.27	1.20	1.25	33000
2001-03-26	1.25	1.29	1.25	1.27	26950
2001-03-27	1.30	1.42	1.30	1.42	213950
2001-03-28	1.39	1.39	1.36	1.36	198000
2001-03-29	1.35	1.36	1.35	1.36	27500
2001-03-30	1.35	1.35	1.31	1.31	58300
2001-04-02	1.30	1.30	1.30	1.30	64350
2001-04-03	1.32	1.32	1.31	1.31	46200
2001-04-04	1.29	1.29	1.28	1.29	409200
2001-04-05	1.31	1.33	1.31	1.33	504350
2001-04-06	1.32	1.34	1.32	1.32	191400
2001-04-09	1.31	1.31	1.28	1.29	24750
2001-04-10	1.31	1.31	1.29	1.29	83050
2001-04-11	1.31	1.32	1.29	1.29	364650
2001-04-12	1.30	1.30	1.28	1.29	421300
2001-04-16	1.29	1.29	1.22	1.22	224950
2001-04-17	1.28	1.31	1.28	1.31	97350
2001-04-18	1.32	1.34	1.32	1.33	157300
2001-04-19	1.33	1.34	1.32	1.34	245850
2001-04-20	1.33	1.35	1.33	1.35	117700
2001-04-23	1.35	1.36	1.34	1.36	217800
2001-04-24	1.36	1.36	1.35	1.35	339350
2001-04-25	1.35	1.35	1.31	1.31	56650
2001-04-26	1.27	1.27	1.26	1.27	199100
2001-04-27	1.27	1.27	1.19	1.20	451550
2001-04-30	1.20	1.21	1.20	1.21	51700
2001-05-01	1.22	1.24	1.22	1.24	54450
2001-05-02	1.23	1.24	1.14	1.14	666600
2001-05-03	1.15	1.16	1.14	1.14	443300
2001-05-04	1.13	1.15	1.12	1.14	509300
2001-05-07	1.15	1.20	1.14	1.18	145750
2001-05-08	1.17	1.17	1.16	1.16	92400
2001-05-09	1.16	1.18	1.16	1.17	596750
2001-05-10	1.21	1.22	1.21	1.22	193050
2001-05-11	1.20	1.20	1.19	1.19	28050
2001-05-14	1.18	1.18	1.17	1.17	64900
2001-05-15	1.18	1.18	1.17	1.17	48950
2001-05-16	1.19	1.19	1.19	1.19	1650
2001-05-17	1.18	1.23	1.18	1.23	64900
2001-05-18	1.20	1.23	1.20	1.23	101200
2001-05-21	1.20	1.21	1.18	1.21	28600
2001-05-22	1.20	1.22	1.20	1.22	223850
2001-05-23	1.20	1.20	1.19	1.20	14850
2001-05-24	1.20	1.20	1.15	1.15	204600
2001-05-25	1.15	1.17	1.15	1.17	382250
2001-05-29	1.18	1.18	1.16	1.16	42900
2001-05-30	1.17	1.17	1.16	1.17	122650
2001-05-31	1.17	1.17	1.14	1.15	539000
2001-06-01	1.15	1.15	1.15	1.15	112750
2001-06-04	1.15	1.15	1.14	1.14	62700
2001-06-05	1.14	1.14	1.14	1.14	95150
2001-06-06	1.15	1.15	1.15	1.15	2750
2001-06-08	1.14	1.14	1.14	1.14	7700
2001-06-11	1.14	1.14	1.13	1.13	30250
2001-06-12	1.12	1.12	1.12	1.12	51700
2001-06-13	1.12	1.12	1.09	1.09	623700
2001-06-14	1.10	1.10	1.08	1.09	53350
2001-06-15	1.08	1.08	1.04	1.04	486750
2001-06-18	1.02	1.03	1.02	1.02	176000
2001-06-19	1.02	1.05	1.02	1.02	248050
2001-06-20	1.04	1.05	1.03	1.04	587950
2001-06-21	1.03	1.03	1.02	1.02	289850
2001-06-22	1.02	1.02	1.00	1.00	353650
2001-06-25	1.00	1.00	0.98	0.98	693550
2001-06-26	0.95	0.96	0.95	0.95	542300
2001-06-27	0.96	0.96	0.95	0.95	146850
2001-06-28	0.96	0.96	0.93	0.94	518100
2001-06-29	0.94	0.94	0.91	0.91	135300
2001-07-02	0.90	0.90	0.89	0.90	431750
2001-07-03	0.88	0.90	0.88	0.88	164450
2001-07-05	0.88	0.88	0.85	0.87	1072500
2001-07-06	0.86	0.86	0.85	0.86	369050
2001-07-09	0.86	0.87	0.85	0.86	540650
2001-07-10	0.85	0.85	0.84	0.85	305250
2001-07-11	0.85	0.85	0.85	0.85	1650
2001-07-12	0.92	0.95	0.92	0.93	1257300
2001-07-13	0.93	0.94	0.92	0.94	371800
2001-07-16	0.95	0.95	0.93	0.93	162250
2001-07-17	0.95	1.02	0.95	1.00	982850
2001-07-18	1.00	1.06	1.00	1.02	212300
2001-07-19	1.03	1.04	1.03	1.03	188100
2001-07-20	1.02	1.02	0.95	0.96	462550
2001-07-23	0.98	0.98	0.91	0.91	581350
2001-07-24	0.91	0.92	0.89	0.91	1143450
2001-07-25	0.91	0.91	0.86	0.86	629200
2001-07-26	0.87	0.93	0.87	0.92	871750
2001-07-27	0.94	0.97	0.94	0.97	1003200
2001-07-30	0.97	0.97	0.96	0.97	545050
2001-07-31	0.97	0.97	0.95	0.95	310750
2001-08-01	0.95	0.95	0.95	0.95	59400
2001-08-02	0.98	1.00	0.97	1.00	204600
2001-08-03	1.01	1.02	0.99	1.00	8800
2001-08-06	0.98	0.99	0.98	0.99	4400
2001-08-07	0.97	0.97	0.94	0.94	47300
2001-08-08	0.96	0.96	0.94	0.94	17600
2001-08-09	0.93	0.93	0.91	0.91	1650
2001-08-10	0.93	0.93	0.93	0.93	3300
2001-08-13	0.93	0.95	0.93	0.95	70950
2001-08-14	0.95	0.95	0.95	0.95	11000
2001-08-15	0.94	0.95	0.93	0.95	148500
2001-08-16	0.93	0.95	0.93	0.94	20900
2001-08-17	0.95	0.95	0.93	0.93	136400
2001-08-20	0.93	0.93	0.93	0.93	137500
2001-08-21	0.93	0.93	0.93	0.93	7700
2001-08-22	0.93	0.94	0.93	0.94	269500
2001-08-23	0.94	0.94	0.92	0.93	139700
2001-08-24	0.93	0.93	0.93	0.93	25300
2001-08-27	0.91	0.93	0.91	0.93	49500
2001-08-28	0.91	0.91	0.90	0.90	125950
2001-08-29	0.90	0.91	0.88	0.91	144650
2001-08-30	0.90	0.90	0.86	0.86	89650
2001-08-31	0.86	0.86	0.86	0.86	4950
2001-09-04	0.85	0.85	0.84	0.84	178200
2001-09-05	0.84	0.84	0.82	0.82	1023550
2001-09-06	0.82	0.82	0.80	0.80	760100
2001-09-07	0.79	0.79	0.79	0.79	550
2001-09-10	0.79	0.79	0.78	0.78	2200
2001-09-17	0.58	0.58	0.55	0.55	549450
2001-09-18	0.56	0.60	0.56	0.59	829400
2001-09-19	0.61	0.61	0.59	0.59	136950
2001-09-20	0.58	0.59	0.57	0.58	295900
2001-09-21	0.55	0.55	0.52	0.53	974050
2001-09-24	0.56	0.56	0.52	0.52	849200
2001-09-25	0.52	0.52	0.50	0.50	580250
2001-09-26	0.50	0.50	0.45	0.49	2109250
2001-09-27	0.50	0.50	0.49	0.49	402050
2001-09-28	0.50	0.52	0.49	0.52	1086800
2001-10-01	0.52	0.53	0.51	0.53	410300
2001-10-02	0.52	0.54	0.52	0.52	377850
2001-10-03	0.52	0.53	0.52	0.53	203500
2001-10-04	0.54	0.55	0.54	0.55	284350
2001-10-05	0.55	0.55	0.55	0.55	33550
2001-10-08	0.54	0.55	0.54	0.55	73700
2001-10-09	0.56	0.56	0.56	0.56	580250
2001-10-10	0.58	0.59	0.57	0.58	863500
2001-10-11	0.60	0.69	0.60	0.67	590150
2001-10-12	0.65	0.65	0.62	0.62	198000
2001-10-15	0.62	0.63	0.62	0.63	148500
2001-10-16	0.62	0.65	0.62	0.65	193600
2001-10-17	0.68	0.68	0.68	0.68	11000
2001-10-18	0.67	0.68	0.67	0.68	29700
2001-10-22	0.68	0.71	0.68	0.70	29700
2001-10-23	0.73	0.74	0.73	0.73	1615900
2001-10-24	0.73	0.75	0.73	0.75	358050
2001-10-25	0.77	0.93	0.77	0.91	780450
2001-10-26	0.91	0.96	0.91	0.95	571450
2001-10-29	0.95	0.95	0.91	0.91	1925000
2001-10-30	0.91	0.91	0.86	0.87	833800
2001-10-31	0.87	0.91	0.87	0.88	572550
2001-11-01	0.87	0.87	0.86	0.87	259050
2001-11-02	0.87	0.87	0.85	0.85	1233100
2001-11-05	0.86	0.87	0.85	0.87	392150
2001-11-06	0.87	0.88	0.86	0.87	110550
2001-11-07	0.87	0.87	0.84	0.84	42350
2001-11-08	0.84	0.84	0.78	0.79	107250
2001-11-09	0.80	0.80	0.78	0.79	210100
2001-11-12	0.78	0.78	0.78	0.78	36850
2001-11-13	0.78	0.78	0.75	0.75	249150
2001-11-14	0.74	0.75	0.74	0.74	611050
2001-11-15	0.73	0.74	0.73	0.73	1433300
2001-11-16	0.73	0.73	0.73	0.73	400950
2001-11-19	0.75	0.79	0.75	0.77	424050
2001-11-20	0.77	0.78	0.76	0.78	1487750
2001-11-21	0.78	0.80	0.76	0.80	330000
2001-11-23	0.82	0.90	0.82	0.87	820050
2001-11-26	0.87	0.92	0.87	0.89	699600
2001-11-27	0.89	0.89	0.85	0.85	795850
2001-11-28	0.83	0.87	0.83	0.85	546150
2001-11-29	0.85	0.88	0.85	0.88	58850
2001-11-30	0.87	0.87	0.85	0.85	404800
2001-12-03	0.82	0.82	0.78	0.80	222750
2001-12-04	0.79	0.80	0.79	0.79	1521850
2001-12-05	0.79	0.82	0.78	0.78	1465200
2001-12-06	0.76	0.77	0.75	0.75	744150
2001-12-07	0.75	0.78	0.75	0.78	125950
2001-12-10	0.78	0.78	0.73	0.73	686950
2001-12-11	0.73	0.75	0.73	0.74	300850
2001-12-12	0.75	0.75	0.74	0.74	432850
2001-12-13	0.73	0.74	0.73	0.74	95700
2001-12-14	0.73	0.74	0.73	0.74	69850
2001-12-17	0.74	0.74	0.74	0.74	275000
2001-12-18	0.75	0.78	0.75	0.78	198000
2001-12-19	0.77	0.80	0.77	0.78	113300
2001-12-20	0.78	0.82	0.78	0.81	652850
2001-12-21	0.81	0.87	0.81	0.87	168850
2001-12-24	0.82	0.83	0.81	0.82	107800
2001-12-26	0.81	0.82	0.81	0.82	617100
2001-12-27	0.82	0.87	0.81	0.87	581350
2001-12-28	0.86	0.86	0.83	0.84	238700
2001-12-31	0.84	0.89	0.83	0.86	91300
2002-01-02	0.85	0.85	0.84	0.85	310750
2002-01-03	0.85	0.87	0.84	0.86	117150
2002-01-04	0.86	0.86	0.86	0.86	225500
2002-01-07	0.86	0.86	0.86	0.86	233750
2002-01-08	0.86	0.86	0.86	0.86	101200
2002-01-09	0.85	0.85	0.80	0.80	172700
2002-01-10	0.79	0.79	0.79	0.79	562100
2002-01-11	0.80	0.81	0.75	0.78	237600
2002-01-14	0.76	0.82	0.76	0.81	820050
2002-01-15	0.84	0.85	0.83	0.85	365200
2002-01-16	0.85	0.85	0.83	0.83	280500
2002-01-17	0.84	0.85	0.82	0.82	256850
2002-01-18	0.83	0.83	0.76	0.76	475200
2002-01-22	0.82	0.82	0.79	0.80	316800
2002-01-23	0.81	0.81	0.79	0.80	273900
2002-01-24	0.81	0.81	0.79	0.79	51700
2002-01-25	0.77	0.79	0.77	0.79	55000
2002-01-28	0.78	0.78	0.77	0.77	292050
2002-01-29	0.76	0.76	0.75	0.75	71500
2002-01-30	0.75	0.75	0.73	0.75	264000
2002-01-31	0.74	0.76	0.74	0.76	110000
2002-02-01	0.76	0.76	0.74	0.74	135850
2002-02-04	0.76	0.77	0.75	0.75	71500
2002-02-05	0.76	0.76	0.73	0.73	190300
2002-02-06	0.75	0.75	0.74	0.75	93500
2002-02-07	0.75	0.76	0.75	0.75	49500
2002-02-08	0.75	0.75	0.75	0.75	3300
2002-02-11	0.76	0.78	0.76	0.76	41250
2002-02-12	0.75	0.78	0.75	0.76	236500
2002-02-13	0.78	0.83	0.78	0.82	150150
2002-02-14	0.87	0.91	0.86	0.90	106150
2002-02-15	1.03	1.15	1.03	1.14	609400
2002-02-19	1.11	1.11	1.04	1.05	443850
2002-02-20	1.05	1.05	1.01	1.04	471900
2002-02-21	1.04	1.11	1.04	1.10	413050
2002-02-22	1.18	1.24	1.15	1.23	512600
2002-02-25	1.22	1.23	1.17	1.20	1246300
2002-02-26	1.19	1.19	1.15	1.16	429000
2002-02-27	1.14	1.14	1.09	1.11	587400
2002-02-28	1.13	1.13	0.95	0.99	204600
2002-03-01	1.09	1.12	1.09	1.12	267300
2002-03-04	1.15	1.15	1.10	1.12	124300
2002-03-05	1.12	1.14	1.11	1.11	41250
2002-03-06	1.09	1.12	1.09	1.10	20900
2002-03-07	1.09	1.18	1.09	1.18	247500
2002-03-08	1.17	1.18	1.14	1.18	124300
2002-03-11	1.18	1.18	1.16	1.18	128150
2002-03-12	1.16	1.16	1.14	1.15	146300
2002-03-13	1.13	1.13	1.11	1.12	20350
2002-03-14	1.11	1.11	1.11	1.11	11000
2002-03-15	1.12	1.13	1.12	1.13	20350
2002-03-18	1.13	1.16	1.12	1.16	241450
2002-03-19	1.15	1.20	1.15	1.18	114400
2002-03-20	1.16	1.16	1.05	1.06	205150
2002-03-21	1.07	1.13	1.07	1.09	412500
2002-03-22	1.11	1.13	1.11	1.12	146300
2002-03-25	1.13	1.14	1.12	1.14	127050
2002-03-26	1.15	1.16	1.14	1.16	105600
2002-03-27	1.16	1.19	1.16	1.18	26400
2002-03-28	1.16	1.19	1.16	1.19	151800
2002-04-01	1.19	1.20	1.19	1.20	36850
2002-04-02	1.20	1.20	1.16	1.17	89650
2002-04-03	1.18	1.19	1.18	1.18	33000
2002-04-04	1.16	1.17	1.12	1.13	83050
2002-04-05	1.15	1.15	1.10	1.10	156750
2002-04-08	1.09	1.09	1.07	1.08	23650
2002-04-09	1.08	1.09	1.08	1.09	22550
2002-04-10	1.07	1.10	1.07	1.08	133650
2002-04-11	1.08	1.15	1.08	1.14	373450
2002-04-12	1.14	1.14	1.12	1.13	107250
2002-04-15	1.13	1.13	1.11	1.11	28050
2002-04-16	1.10	1.12	1.07	1.10	77550
2002-04-17	1.10	1.10	1.03	1.05	92950
2002-04-18	1.04	1.05	0.99	1.00	656700
2002-04-19	1.00	1.03	1.00	1.03	1233100
2002-04-22	1.01	1.07	1.01	1.07	489500
2002-04-23	1.07	1.07	1.05	1.05	114950
2002-04-24	1.03	1.03	1.01	1.01	51700
2002-04-25	1.01	1.01	0.96	0.99	80850
2002-04-26	0.96	0.96	0.92	0.93	217800
2002-04-29	0.93	0.93	0.90	0.91	475750
2002-04-30	0.91	0.93	0.89	0.92	549450
2002-05-01	0.92	0.92	0.89	0.91	899250
2002-05-02	0.91	0.91	0.90	0.91	964700
2002-05-03	0.91	0.94	0.91	0.93	581350
2002-05-06	0.95	1.05	0.95	1.05	1250150
2002-05-07	1.05	1.05	1.02	1.04	789250
2002-05-08	1.05	1.13	1.05	1.11	214500
2002-05-09	1.12	1.23	1.12	1.19	998800
2002-05-10	1.21	1.23	1.21	1.22	1599400
2002-05-13	1.27	1.32	1.27	1.29	499950
2002-05-14	1.34	1.44	1.31	1.44	1032900
2002-05-15	1.45	1.47	1.28	1.29	1248500
2002-05-16	1.27	1.30	1.26	1.29	109450
2002-05-17	1.29	1.30	1.29	1.29	117700
2002-05-20	1.28	1.28	1.25	1.27	313500
2002-05-21	1.26	1.29	1.26	1.27	263450
2002-05-22	1.27	1.27	1.22	1.23	303600
2002-05-23	1.21	1.22	1.15	1.16	658350
2002-05-24	1.17	1.26	1.17	1.24	194700
2002-05-28	1.23	1.23	1.11	1.18	569800
2002-05-29	1.21	1.25	1.21	1.25	262900
2002-05-30	1.25	1.34	1.25	1.33	793650
2002-05-31	1.35	1.35	1.33	1.35	982300
2002-06-03	1.35	1.37	1.35	1.37	817300
2002-06-04	1.35	1.45	1.35	1.45	640750
2002-06-05	1.42	1.42	1.35	1.35	519750
2002-06-06	1.36	1.37	1.36	1.37	99550
2002-06-07	1.35	1.39	1.34	1.39	53900
2002-06-10	1.40	1.43	1.40	1.43	296450
2002-06-11	1.43	1.51	1.43	1.50	682550
2002-06-12	1.49	1.49	1.48	1.49	304700
2002-06-13	1.47	1.50	1.47	1.49	1028500
2002-06-14	1.47	1.47	1.37	1.40	862400
2002-06-17	1.41	1.43	1.40	1.40	69850
2002-06-18	1.40	1.40	1.36	1.36	67100
2002-06-19	1.35	1.35	1.27	1.29	561000
2002-06-20	1.25	1.25	1.18	1.20	1728650
2002-06-21	1.18	1.22	1.18	1.20	331100
2002-06-24	1.21	1.21	1.17	1.17	615450
2002-06-25	1.15	1.27	1.14	1.26	664400
2002-06-26	1.23	1.23	1.17	1.20	889900
2002-06-27	1.18	1.21	1.15	1.21	503800
2002-06-28	1.22	1.27	1.22	1.27	1139050
2002-07-01	1.28	1.31	1.23	1.28	228800
2002-07-02	1.32	1.37	1.29	1.29	451550
2002-07-03	1.30	1.34	1.28	1.33	556600
2002-07-05	1.31	1.31	1.27	1.29	2789050
2002-07-08	1.27	1.28	1.25	1.27	334950
2002-07-09	1.27	1.27	1.26	1.27	207900
2002-07-10	1.27	1.27	1.23	1.23	205150
2002-07-11	1.23	1.26	1.21	1.26	196900
2002-07-12	1.25	1.26	1.21	1.23	262350
2002-07-15	1.21	1.21	1.15	1.19	431750
2002-07-16	1.19	1.20	1.17	1.20	622600
2002-07-17	1.20	1.20	1.19	1.19	265100
2002-07-18	1.19	1.19	1.18	1.19	176550
2002-07-19	1.17	1.20	1.17	1.20	439450
2002-07-22	1.18	1.24	1.16	1.18	427900
2002-07-23	1.18	1.20	1.18	1.19	296450
2002-07-24	1.18	1.26	1.16	1.26	539000
2002-07-25	1.25	1.25	1.05	1.09	686400
2002-07-26	1.05	1.10	1.05	1.09	493900
2002-07-29	1.10	1.15	1.10	1.15	105050
2002-07-30	1.15	1.19	1.15	1.15	564850
2002-07-31	1.14	1.14	1.04	1.10	602250
2002-08-01	1.15	1.21	1.12	1.16	2308900
2002-08-02	1.15	1.15	1.05	1.06	728200
2002-08-05	1.06	1.06	1.00	1.01	975150
2002-08-06	1.02	1.09	1.02	1.07	466400
2002-08-07	1.08	1.08	1.03	1.04	813450
2002-08-08	1.02	1.02	0.98	1.00	821150
2002-08-09	0.98	1.02	0.98	1.01	496650
2002-08-12	1.03	1.05	1.02	1.05	700150
2002-08-13	1.05	1.07	1.05	1.07	226050
2002-08-14	1.07	1.07	1.05	1.07	261800
2002-08-15	1.09	1.09	1.04	1.05	636900
2002-08-16	1.07	1.09	1.07	1.09	554950
2002-08-19	1.08	1.09	1.04	1.05	420200
2002-08-20	1.05	1.07	1.05	1.07	668250
2002-08-21	1.08	1.09	1.06	1.07	289850
2002-08-22	1.06	1.10	1.06	1.10	1798500
2002-08-23	1.09	1.13	1.09	1.12	79200
2002-08-26	1.14	1.15	1.13	1.15	607200
2002-08-27	1.17	1.19	1.16	1.18	1060400
2002-08-28	1.18	1.18	1.16	1.17	481800
2002-08-29	1.18	1.24	1.17	1.24	1678050
2002-08-30	1.22	1.22	1.19	1.21	90200
2002-09-03	1.19	1.19	1.12	1.14	359150
2002-09-04	1.09	1.15	1.09	1.14	984500
2002-09-05	1.11	1.11	1.07	1.09	756800
2002-09-06	1.10	1.12	1.10	1.12	541750
2002-09-09	1.11	1.18	1.11	1.18	504900
2002-09-10	1.18	1.19	1.17	1.19	1318350
2002-09-11	1.15	1.19	1.15	1.19	242550
2002-09-12	1.17	1.18	1.15	1.18	266750
2002-09-13	1.15	1.17	1.14	1.14	211750
2002-09-16	1.14	1.15	1.13	1.14	117150
2002-09-17	1.15	1.17	1.15	1.17	378400
2002-09-18	1.15	1.15	1.12	1.13	801350
2002-09-19	1.15	1.15	1.06	1.07	1128050
2002-09-20	1.03	1.05	1.03	1.05	600050
2002-09-23	1.05	1.05	1.02	1.04	383900
2002-09-24	1.04	1.06	1.03	1.03	603350
2002-09-25	1.00	1.04	1.00	1.03	480150
2002-09-26	1.06	1.12	1.05	1.07	92400
2002-09-27	1.07	1.09	1.07	1.08	403150
2002-09-30	1.08	1.10	1.08	1.09	462550
2002-10-01	1.10	1.10	1.08	1.08	79750
2002-10-02	1.12	1.12	1.10	1.11	963600
2002-10-03	1.11	1.12	1.11	1.12	196350
2002-10-04	1.12	1.12	1.11	1.12	83600
2002-10-07	1.13	1.14	1.08	1.10	144650
2002-10-08	1.09	1.09	1.02	1.06	284350
2002-10-09	1.05	1.07	1.04	1.05	346500
2002-10-10	1.04	1.05	1.04	1.05	244200
2002-10-11	1.04	1.07	1.04	1.05	737550
2002-10-14	1.05	1.06	1.05	1.05	69300
2002-10-15	1.07	1.10	1.05	1.08	48950
2002-10-16	1.09	1.09	1.08	1.09	602250
2002-10-17	1.09	1.10	1.07	1.08	341000
2002-10-18	1.08	1.08	1.04	1.06	488400
2002-10-21	1.07	1.08	1.06	1.07	171600
2002-10-22	1.07	1.07	1.03	1.03	921800
2002-10-23	1.03	1.04	1.02	1.04	999350
2002-10-24	1.04	1.05	1.04	1.04	1609300
2002-10-25	1.04	1.07	1.04	1.07	1344200
2002-10-28	1.09	1.12	1.09	1.11	904750
2002-10-29	1.11	1.11	1.05	1.07	103950
2002-10-30	1.08	1.09	1.08	1.09	209550
2002-10-31	1.09	1.14	1.09	1.12	1010900
2002-11-01	1.12	1.12	1.08	1.09	1208900
2002-11-04	1.10	1.10	1.06	1.08	829400
2002-11-05	1.08	1.08	1.02	1.02	341000
2002-11-06	1.02	1.03	1.02	1.03	227150
2002-11-07	1.03	1.03	0.97	0.98	198000
2002-11-08	1.00	1.03	1.00	1.01	260700
2002-11-11	1.00	1.01	0.97	0.97	111650
2002-11-12	0.89	0.91	0.85	0.88	3595350
2002-11-13	0.89	0.89	0.86	0.88	602800
2002-11-14	0.92	0.95	0.91	0.94	3373700
2002-11-15	0.94	0.95	0.93	0.94	1599400
2002-11-18	0.95	0.95	0.94	0.94	1076350
2002-11-19	0.94	0.94	0.93	0.93	675950
2002-11-20	0.93	0.96	0.93	0.95	1309000
2002-11-21	0.96	0.96	0.95	0.96	462550
2002-11-22	1.00	1.10	1.00	1.10	2355100
2002-11-25	1.00	1.11	1.00	1.10	2783000
2002-11-26	1.10	1.11	1.10	1.11	1079100
2002-11-27	1.12	1.12	1.04	1.09	7330400
2002-11-29	1.09	1.09	1.08	1.09	100650
2002-12-02	1.07	1.09	1.07	1.07	519750
2002-12-03	1.07	1.08	1.04	1.06	145200
2002-12-04	1.05	1.06	1.02	1.03	662200
2002-12-05	1.04	1.07	1.03	1.07	311300
2002-12-06	1.06	1.08	1.04	1.05	156200
2002-12-09	1.05	1.06	1.05	1.06	133100
2002-12-10	1.06	1.09	1.05	1.07	772750
2002-12-11	1.12	1.13	1.10	1.13	3289550
2002-12-12	1.13	1.22	1.13	1.21	2518450
2002-12-13	1.21	1.27	1.20	1.27	2076250
2002-12-16	1.26	1.26	1.20	1.21	795850
2002-12-17	1.21	1.22	1.18	1.22	1302950
2002-12-18	1.22	1.22	1.18	1.19	2335850
2002-12-19	1.17	1.19	1.17	1.19	608850
2002-12-20	1.18	1.22	1.18	1.22	235400
2002-12-23	1.21	1.21	1.18	1.19	460900
2002-12-24	1.19	1.20	1.15	1.18	89100
2002-12-26	1.20	1.22	1.17	1.17	50050
2002-12-27	1.18	1.20	1.16	1.19	242550
2002-12-30	1.19	1.20	1.17	1.18	78650
2002-12-31	1.17	1.18	1.15	1.18	109450
2003-01-02	1.18	1.18	1.16	1.17	170500
2003-01-03	1.16	1.16	1.13	1.13	433950
2003-01-06	1.13	1.19	1.13	1.18	358600
2003-01-07	1.16	1.16	1.13	1.14	216150
2003-01-08	1.14	1.14	1.10	1.11	312950
2003-01-09	1.12	1.14	1.12	1.13	400950
2003-01-10	1.14	1.19	1.14	1.18	742500
2003-01-13	1.22	1.22	1.19	1.20	262350
2003-01-14	1.20	1.20	1.18	1.19	290950
2003-01-15	1.18	1.22	1.18	1.22	895400
2003-01-16	1.23	1.27	1.21	1.24	1164350
2003-01-17	1.24	1.24	1.23	1.24	278300
2003-01-21	1.29	1.30	1.29	1.29	1328250
2003-01-22	1.29	1.29	1.26	1.27	2116950
2003-01-23	1.25	1.26	1.24	1.25	517000
2003-01-24	1.27	1.27	1.22	1.23	329450
2003-01-27	1.21	1.22	1.20	1.22	101750
2003-01-28	1.22	1.24	1.22	1.24	937200
2003-01-29	1.23	1.27	1.23	1.27	675950
2003-01-30	1.26	1.27	1.24	1.25	834350
2003-01-31	1.25	1.28	1.25	1.27	848100
2003-02-03	1.27	1.27	1.22	1.25	768350
2003-02-04	1.24	1.24	1.21	1.23	64900
2003-02-05	1.21	1.24	1.21	1.24	281600
2003-02-06	1.22	1.25	1.21	1.24	109450
2003-02-07	1.23	1.23	1.21	1.22	94600
2003-02-10	1.22	1.22	1.21	1.22	583000
2003-02-11	1.22	1.25	1.22	1.25	1248500
2003-02-12	1.25	1.25	1.23	1.24	222200
2003-02-13	1.29	1.29	1.25	1.26	986150
2003-02-14	1.27	1.27	1.26	1.27	265650
2003-02-18	1.28	1.29	1.27	1.28	889900
2003-02-19	1.28	1.29	1.28	1.29	1574100
2003-02-20	1.29	1.29	1.28	1.29	2175250
2003-02-21	1.29	1.30	1.28	1.30	524150
2003-02-24	1.30	1.30	1.29	1.30	1005400
2003-02-25	1.29	1.30	1.23	1.25	802450
2003-02-26	1.25	1.26	1.25	1.26	271700
2003-02-27	1.26	1.27	1.26	1.27	136400
2003-02-28	1.26	1.30	1.26	1.29	321750
2003-03-03	1.30	1.30	1.29	1.30	518650
2003-03-04	1.28	1.29	1.28	1.29	323950
2003-03-05	1.29	1.29	1.23	1.25	663850
2003-03-06	1.23	1.24	1.21	1.21	775500
2003-03-07	1.21	1.21	1.18	1.20	255200
2003-03-10	1.19	1.20	1.16	1.18	430650
2003-03-11	1.17	1.18	1.16	1.18	846450
2003-03-12	1.18	1.18	1.15	1.18	228800
2003-03-13	1.17	1.22	1.17	1.21	331100
2003-03-14	1.19	1.22	1.19	1.21	360250
2003-03-17	1.21	1.21	1.18	1.19	270050
2003-03-18	1.19	1.22	1.15	1.15	730400
2003-03-19	1.16	1.18	1.16	1.18	424050
2003-03-20	1.20	1.22	1.20	1.22	1280950
2003-03-21	1.23	1.23	1.22	1.23	833800
2003-03-24	1.22	1.22	1.16	1.16	86350
2003-03-25	1.17	1.17	1.16	1.17	196900
2003-03-26	1.16	1.16	1.13	1.15	919600
2003-03-27	1.15	1.15	1.13	1.14	1400850
2003-03-28	1.16	1.18	1.16	1.17	509850
2003-03-31	1.17	1.17	1.13	1.15	860200
2003-04-01	1.14	1.14	1.12	1.12	1805100
2003-04-02	1.12	1.17	1.12	1.14	1912350
2003-04-03	1.14	1.16	1.14	1.16	2275350
2003-04-04	1.16	1.22	1.16	1.21	2701600
2003-04-07	1.23	1.23	1.20	1.20	1943150
2003-04-08	1.19	1.19	1.15	1.15	1016950
2003-04-09	1.15	1.15	1.13	1.13	377850
2003-04-10	1.12	1.13	1.11	1.11	1338700
2003-04-11	1.09	1.10	1.07	1.07	2256100
2003-04-14	1.07	1.08	1.04	1.05	964150
2003-04-15	1.09	1.10	1.08	1.08	1950300
2003-04-16	1.09	1.10	1.09	1.09	2879250
2003-04-17	1.09	1.09	1.07	1.09	429000
2003-04-21	1.09	1.09	1.08	1.09	227150
2003-04-22	1.09	1.09	1.07	1.09	440000
2003-04-23	1.09	1.09	1.07	1.08	185350
2003-04-24	1.09	1.09	1.08	1.09	772750
2003-04-25	1.09	1.09	1.05	1.06	2021800
2003-04-28	1.05	1.07	1.04	1.04	930050
2003-04-29	1.05	1.08	1.04	1.04	1614250
2003-04-30	1.00	1.00	0.95	0.96	2190650
2003-05-01	0.97	1.00	0.97	0.99	938850
2003-05-02	0.99	1.03	0.99	1.03	1155000
2003-05-05	1.05	1.05	1.03	1.05	1678600
2003-05-06	1.05	1.06	1.03	1.05	1243550
2003-05-07	1.05	1.05	1.04	1.05	874500
2003-05-08	1.04	1.07	1.04	1.07	893200
2003-05-09	1.09	1.10	1.07	1.09	952600
2003-05-12	1.08	1.11	1.08	1.10	1518000
2003-05-13	1.10	1.10	1.07	1.07	1001000
2003-05-14	1.08	1.08	1.05	1.06	757900
2003-05-15	1.07	1.09	1.07	1.09	1613150
2003-05-16	1.10	1.19	1.10	1.18	1754500
2003-05-19	1.18	1.18	1.15	1.15	632500
2003-05-20	1.14	1.18	1.14	1.14	1120900
2003-05-21	1.15	1.18	1.15	1.17	398750
2003-05-22	1.15	1.15	1.11	1.13	887150
2003-05-23	1.14	1.16	1.14	1.15	538450
2003-05-27	1.15	1.17	1.14	1.17	888250
2003-05-28	1.17	1.18	1.17	1.18	1103850
2003-05-29	1.17	1.21	1.17	1.19	1865600
2003-05-30	1.19	1.23	1.19	1.23	1860650
2003-06-02	1.22	1.25	1.21	1.25	4447300
2003-06-03	1.25	1.25	1.23	1.25	366850
2003-06-04	1.26	1.29	1.26	1.29	1189650
2003-06-05	1.28	1.28	1.27	1.27	525800
2003-06-06	1.28	1.30	1.27	1.28	1555400
2003-06-09	1.28	1.30	1.28	1.28	881100
2003-06-10	1.27	1.27	1.25	1.27	2821500
2003-06-11	1.26	1.27	1.25	1.25	182050
2003-06-12	1.27	1.29	1.27	1.29	2301200
2003-06-13	1.31	1.31	1.27	1.27	569800
2003-06-16	1.28	1.31	1.25	1.29	1130800
2003-06-17	1.28	1.29	1.27	1.28	290400
2003-06-18	1.28	1.29	1.27	1.27	268950
2003-06-19	1.27	1.29	1.27	1.29	188100
2003-06-20	1.29	1.31	1.27	1.28	1036750
2003-06-23	1.29	1.29	1.25	1.26	952600
2003-06-24	1.29	1.29	1.25	1.27	1383250
2003-06-25	1.27	1.28	1.26	1.27	974050
2003-06-26	1.28	1.28	1.25	1.27	1948650
2003-06-27	1.29	1.30	1.29	1.29	2026200
2003-06-30	1.30	1.34	1.30	1.32	2142800
2003-07-01	1.33	1.33	1.29	1.31	2629550
2003-07-02	1.35	1.35	1.32	1.33	1678050
2003-07-03	1.33	1.43	1.33	1.41	1737450
2003-07-07	1.41	1.41	1.37	1.38	2244000
2003-07-08	1.40	1.41	1.39	1.40	2204950
2003-07-09	1.42	1.42	1.39	1.41	674300
2003-07-10	1.40	1.40	1.36	1.38	1454200
2003-07-11	1.37	1.38	1.35	1.38	1007050
2003-07-14	1.39	1.57	1.39	1.57	3906100
2003-07-15	1.57	1.57	1.48	1.51	4160750
2003-07-16	1.51	1.53	1.48	1.50	286000
2003-07-17	1.50	1.51	1.47	1.48	535700
2003-07-18	1.49	1.51	1.49	1.51	860200
2003-07-21	1.50	1.50	1.42	1.43	698500
2003-07-22	1.42	1.45	1.41	1.45	229350
2003-07-23	1.45	1.45	1.44	1.44	692450
2003-07-24	1.45	1.47	1.45	1.45	733700
2003-07-25	1.45	1.48	1.45	1.45	1833700
2003-07-28	1.45	1.50	1.45	1.49	487850
2003-07-29	1.50	1.50	1.47	1.49	858000
2003-07-30	1.49	1.53	1.49	1.52	733150
2003-07-31	1.52	1.55	1.50	1.52	1614800
2003-08-01	1.54	1.54	1.47	1.52	531300
2003-08-04	1.50	1.50	1.37	1.42	1197900
2003-08-05	1.43	1.43	1.35	1.41	474650
2003-08-06	1.39	1.40	1.33	1.40	751850
2003-08-07	1.42	1.45	1.40	1.42	688600
2003-08-08	1.44	1.46	1.42	1.42	206800
2003-08-11	1.42	1.43	1.39	1.42	140800
2003-08-12	1.43	1.47	1.43	1.45	327250
2003-08-13	1.46	1.48	1.45	1.47	1470150
2003-08-14	1.49	1.49	1.44	1.45	259050
2003-08-15	1.45	1.47	1.44	1.47	437800
2003-08-18	1.49	1.51	1.45	1.46	472450
2003-08-19	1.47	1.48	1.43	1.45	2223100
2003-08-20	1.45	1.48	1.44	1.48	233200
2003-08-21	1.65	1.65	1.58	1.61	1055450
2003-08-22	1.67	1.67	1.58	1.63	1473450
2003-08-25	1.68	1.68	1.59	1.59	1609850
2003-08-26	1.62	1.69	1.62	1.69	2099900
2003-08-27	1.71	1.81	1.70	1.80	1549900
2003-08-28	1.80	1.80	1.75	1.78	713900
2003-08-29	1.77	1.77	1.71	1.76	763950
2003-09-02	1.77	1.77	1.73	1.73	1422850
2003-09-03	1.73	1.76	1.71	1.71	1463550
2003-09-04	1.73	1.73	1.65	1.68	1239700
2003-09-05	1.69	1.75	1.68	1.69	1786400
2003-09-08	1.71	1.73	1.71	1.72	2186800
2003-09-09	1.72	1.73	1.68	1.72	1720950
2003-09-10	1.72	1.72	1.67	1.68	1533400
2003-09-11	1.69	1.71	1.68	1.71	554400
2003-09-12	1.71	1.71	1.68	1.70	2161500
2003-09-15	1.69	1.69	1.67	1.67	804650
2003-09-16	1.68	1.68	1.66	1.68	1619750
2003-09-17	1.69	1.72	1.68	1.71	488400
2003-09-18	1.68	1.68	1.66	1.68	459250
2003-09-19	1.69	1.75	1.68	1.73	381700
2003-09-22	1.71	1.74	1.70	1.71	266200
2003-09-23	1.77	1.80	1.75	1.80	752950
2003-09-24	1.80	1.80	1.78	1.78	493350
2003-09-25	1.77	1.84	1.77	1.80	1064800
2003-09-26	1.91	1.95	1.88	1.92	2269850
2003-09-29	1.94	1.97	1.84	1.89	1798500
2003-09-30	1.89	1.95	1.89	1.92	1258950
2003-10-01	1.95	2.00	1.93	1.99	2852850
2003-10-02	2.00	2.01	1.97	1.98	2673000
2003-10-03	2.02	2.04	2.01	2.04	3556300
2003-10-06	2.65	2.66	2.22	2.22	16315200
2003-10-07	2.27	2.27	2.19	2.23	5990050
2003-10-08	2.26	2.26	2.19	2.22	2962300
2003-10-09	2.24	2.27	2.23	2.25	2792350
2003-10-10	2.26	2.27	2.22	2.23	2867150
2003-10-13	2.25	2.26	2.23	2.24	2061400
2003-10-14	2.23	2.24	2.17	2.18	2426050
2003-10-15	2.20	2.22	2.20	2.21	5720000
2003-10-16	2.21	2.23	2.19	2.20	3905000
2003-10-17	2.19	2.20	2.15	2.17	1711600
2003-10-20	2.17	2.18	2.10	2.13	3845050
2003-10-21	2.13	2.18	2.12	2.16	3447950
2003-10-22	2.16	2.16	2.13	2.13	2173050
2003-10-23	2.12	2.16	2.11	2.16	5058350
2003-10-24	2.18	2.18	2.15	2.15	1983850
2003-10-27	2.17	2.19	2.15	2.17	1054900
2003-10-28	2.18	2.20	2.17	2.19	3296150
2003-10-29	2.20	2.21	2.15	2.15	1664300
2003-10-30	2.18	2.22	2.18	2.21	5717250
2003-10-31	2.32	2.38	2.30	2.31	4956050
2003-11-03	2.37	2.47	2.36	2.43	8541500
2003-11-04	2.45	2.45	2.42	2.42	2587750
2003-11-05	2.37	2.39	2.34	2.35	1805100
2003-11-06	2.33	2.38	2.29	2.37	1829300
2003-11-07	2.38	2.38	2.33	2.33	1817750
2003-11-10	2.33	2.35	2.30	2.30	910800
2003-11-11	2.31	2.32	2.26	2.28	1966250
2003-11-12	2.30	2.32	2.29	2.30	3856600
2003-11-13	2.29	2.32	2.29	2.29	3847800
2003-11-14	2.29	2.34	2.26	2.33	2660900
2003-11-17	2.36	2.37	2.32	2.35	1386550
2003-11-18	2.36	2.37	2.30	2.33	2682350
2003-11-19	2.31	2.32	2.27	2.28	1257300
2003-11-20	2.27	2.27	2.19	2.19	2094950
2003-11-21	2.23	2.32	2.21	2.31	3054150
2003-11-24	2.27	2.32	2.26	2.28	1659350
2003-11-25	2.28	2.36	2.28	2.34	2008050
2003-11-26	2.34	2.39	2.29	2.38	1841400
2003-11-28	2.47	2.47	2.40	2.42	2004200
2003-12-01	2.46	2.53	2.45	2.51	2262150
2003-12-02	2.53	2.58	2.51	2.58	2585000
2003-12-03	2.76	2.80	2.71	2.72	4635950
2003-12-04	2.78	2.79	2.60	2.66	2917750
2003-12-05	2.61	2.64	2.60	2.60	1736900
2003-12-08	2.61	2.70	2.58	2.69	1824900
2003-12-09	2.71	2.73	2.62	2.64	1745700
2003-12-10	2.66	2.72	2.61	2.61	1903550
2003-12-11	2.69	2.69	2.65	2.65	5672700
2003-12-12	2.68	2.70	2.66	2.69	2240700
2003-12-15	2.75	2.75	2.67	2.68	2932600
2003-12-16	2.66	2.74	2.65	2.73	2663650
2003-12-17	2.75	2.80	2.73	2.77	2550350
2003-12-18	2.76	2.79	2.76	2.79	2413400
2003-12-19	2.79	2.79	2.76	2.79	1135200
2003-12-22	2.81	2.97	2.78	2.78	5456550
2003-12-23	2.77	2.78	2.64	2.77	2295700
2003-12-24	2.79	2.85	2.75	2.85	1194600
2003-12-26	2.85	2.85	2.83	2.85	855250
2003-12-29	2.95	3.32	2.95	3.26	5715050
2003-12-30	3.05	3.34	3.04	3.18	4709650
2003-12-31	3.19	3.20	3.12	3.12	2752200
2004-01-02	3.23	3.41	3.20	3.33	5014350
2004-01-05	3.35	3.40	3.25	3.26	6222700
2004-01-06	3.24	3.24	3.16	3.21	4520450
2004-01-07	3.18	3.18	3.01	3.08	7697800
2004-01-08	3.09	3.12	3.06	3.07	4269100
2004-01-09	3.05	3.05	2.85	2.92	8731250
2004-01-12	2.95	3.04	2.91	3.00	8313800
2004-01-13	3.01	3.02	2.97	2.98	3782900
2004-01-14	2.98	3.01	2.89	2.91	8283000
2004-01-15	2.93	2.93	2.73	2.77	8605300
2004-01-16	2.71	2.95	2.66	2.91	10225050
2004-01-20	2.91	3.01	2.90	3.00	9558450
2004-01-21	3.00	3.00	2.94	2.99	3553550
2004-01-22	2.99	2.99	2.91	2.91	2526150
2004-01-23	2.91	3.04	2.91	3.03	4738800
2004-01-26	3.05	3.08	3.01	3.02	4017750
2004-01-27	3.15	3.15	3.01	3.03	3071200
2004-01-28	2.97	3.00	2.84	2.84	3089350
2004-01-29	2.88	2.91	2.74	2.75	6855750
2004-01-30	2.75	2.81	2.72	2.73	5033600
2004-02-02	2.81	2.81	2.73	2.77	2559700
2004-02-03	2.82	2.91	2.77	2.88	3552450
2004-02-04	2.87	2.91	2.82	2.89	2977700
2004-02-05	2.89	2.93	2.88	2.90	4670050
2004-02-06	2.95	3.06	2.95	3.04	7434900
2004-02-09	3.14	3.15	3.07	3.07	9491900
2004-02-10	3.13	3.16	3.11	3.11	10998350
2004-02-11	2.97	2.97	2.88	2.95	10387300
2004-02-12	2.97	3.01	2.95	2.99	3947350
2004-02-13	3.01	3.05	3.00	3.02	4030950
2004-02-17	3.05	3.06	3.03	3.05	3272500
2004-02-18	3.06	3.08	3.05	3.06	2818750
2004-02-19	3.02	3.03	2.89	2.90	10712900
2004-02-20	2.84	2.87	2.68	2.76	7280350
2004-02-23	2.65	2.69	2.59	2.63	4914800
2004-02-24	2.56	2.72	2.55	2.71	4151400
2004-02-25	2.69	2.78	2.69	2.75	2076800
2004-02-26	2.75	2.75	2.67	2.69	1825450
2004-02-27	2.73	2.74	2.70	2.71	1361800
2004-03-01	2.76	2.78	2.72	2.76	3967700
2004-03-02	2.73	2.76	2.71	2.71	2346300
2004-03-03	2.73	2.74	2.71	2.71	1972300
2004-03-04	2.72	2.74	2.72	2.73	3476550
2004-03-05	2.74	2.76	2.71	2.73	1504800
2004-03-08	2.76	2.79	2.73	2.74	2907850
2004-03-09	2.74	2.74	2.69	2.72	2835800
2004-03-10	2.69	2.71	2.61	2.64	2740650
2004-03-11	2.57	2.62	2.46	2.52	3869250
2004-03-12	2.58	2.63	2.55	2.61	2187350
2004-03-15	2.51	2.56	2.49	2.52	2452450
2004-03-16	2.53	2.59	2.52	2.54	1612050
2004-03-17	2.58	2.67	2.55	2.65	1646150
2004-03-18	2.62	2.62	2.56	2.56	1744050
2004-03-19	2.55	2.59	2.52	2.52	1194050
2004-03-22	2.51	2.51	2.43	2.45	1775950
2004-03-23	2.49	2.55	2.47	2.48	2121900
2004-03-24	2.49	2.54	2.46	2.46	1878250
2004-03-25	2.46	2.52	2.46	2.51	2477200
2004-03-26	2.58	2.59	2.55	2.57	2158750
2004-03-29	2.64	2.73	2.64	2.71	3808750
2004-03-30	2.69	2.78	2.68	2.77	3263150
2004-03-31	2.80	2.92	2.79	2.90	3128950
2004-04-01	2.93	2.96	2.91	2.93	2994200
2004-04-02	3.01	3.01	2.95	2.99	2874300
2004-04-05	3.07	3.07	2.95	2.99	2728550
2004-04-06	2.96	2.98	2.88	2.91	2513500
2004-04-07	2.93	2.96	2.87	2.87	1824350
2004-04-08	2.88	2.93	2.87	2.91	3036000
2004-04-12	2.91	2.99	2.91	2.97	2427150
2004-04-13	3.03	3.04	2.89	2.92	2138400
2004-04-14	2.88	2.93	2.84	2.91	1525700
2004-04-15	2.86	2.86	2.82	2.85	942150
2004-04-16	2.83	2.95	2.83	2.93	767250
2004-04-19	2.95	2.98	2.92	2.96	2072950
2004-04-20	3.00	3.04	2.96	2.98	3276900
2004-04-21	2.98	2.99	2.89	2.91	2503600
2004-04-22	2.91	3.03	2.91	3.03	2410100
2004-04-23	3.09	3.14	3.09	3.14	3441350
2004-04-26	3.15	3.16	3.00	3.00	3098700
2004-04-27	2.99	3.00	2.92	2.93	2410650
2004-04-28	2.96	2.96	2.90	2.91	1974500
2004-04-29	2.90	2.92	2.82	2.86	2200550
2004-04-30	2.86	2.91	2.77	2.82	2332550
2004-05-03	2.84	3.05	2.82	3.05	2082300
2004-05-04	3.05	3.05	2.93	2.98	3094300
2004-05-05	2.97	3.13	2.96	3.01	2771450
2004-05-06	3.01	3.01	2.91	2.92	1623600
2004-05-07	2.93	2.94	2.86	2.87	3641000
2004-05-10	2.82	2.82	2.45	2.57	8776350
2004-05-11	2.52	2.66	2.50	2.59	3606900
2004-05-12	2.63	2.63	2.51	2.55	2834700
2004-05-13	2.57	2.62	2.56	2.56	2706000
2004-05-14	2.44	2.44	2.27	2.30	10756350
2004-05-17	2.15	2.17	1.97	2.10	17108850
2004-05-18	2.33	2.38	2.23	2.30	16697450
2004-05-19	2.41	2.44	2.35	2.36	11117700
2004-05-20	2.36	2.37	2.28	2.28	3284050
2004-05-21	2.25	2.36	2.25	2.31	3890700
2004-05-24	2.37	2.41	2.34	2.36	2361700
2004-05-25	2.35	2.37	2.31	2.37	3840100
2004-05-26	2.33	2.43	2.33	2.38	6603850
2004-05-27	2.40	2.45	2.34	2.38	4035900
2004-05-28	2.25	2.36	2.24	2.34	3978700
2004-06-01	2.32	2.36	2.27	2.29	5414750
2004-06-02	2.38	2.38	2.32	2.36	9681100
2004-06-03	2.36	2.36	2.30	2.32	2896300
2004-06-04	2.37	2.40	2.35	2.40	2968900
2004-06-07	2.38	2.41	2.35	2.38	3486450
2004-06-08	2.36	2.36	2.32	2.34	2619650
2004-06-09	2.37	2.39	2.35	2.39	3967700
2004-06-10	2.38	2.41	2.38	2.39	1202300
2004-06-14	2.29	2.31	2.26	2.27	4019400
2004-06-15	2.29	2.33	2.26	2.28	3010150
2004-06-16	2.30	2.31	2.27	2.27	2410650
2004-06-17	2.29	2.34	2.27	2.31	3244450
2004-06-18	2.28	2.31	2.26	2.27	890450
2004-06-21	2.25	2.28	2.23	2.24	1229250
2004-06-22	2.23	2.24	2.21	2.21	35875400
2004-06-23	2.24	2.24	2.15	2.18	4397800
2004-06-24	2.18	2.20	2.15	2.17	3557400
2004-06-25	2.22	2.23	2.18	2.18	1787500
2004-06-28	2.23	2.23	2.17	2.17	1914000
2004-06-29	2.21	2.22	2.13	2.14	1797950
2004-06-30	2.17	2.22	2.15	2.20	1622500
2004-07-01	2.23	2.23	2.16	2.16	2002550
2004-07-02	2.18	2.18	2.15	2.16	1018600
2004-07-06	2.18	2.18	2.07	2.09	3050850
2004-07-07	2.09	2.14	2.05	2.05	3807100
2004-07-08	2.05	2.10	2.02	2.05	5317400
2004-07-09	2.09	2.15	2.09	2.15	1476200
2004-07-12	2.18	2.18	2.15	2.15	1356300
2004-07-13	2.15	2.17	2.12	2.15	795850
2004-07-14	2.16	2.16	2.07	2.11	1471250
2004-07-15	2.13	2.14	2.09	2.09	1293050
2004-07-16	2.16	2.18	2.14	2.16	1617000
2004-07-19	2.21	2.22	2.20	2.21	1698950
2004-07-20	2.21	2.25	2.20	2.25	1813900
2004-07-21	2.25	2.26	2.23	2.24	1449250
2004-07-22	2.22	2.23	2.21	2.22	1794100
2004-07-23	2.21	2.23	2.16	2.19	1448700
2004-07-26	2.21	2.21	2.18	2.19	1260600
2004-07-27	2.19	2.24	2.18	2.24	1742950
2004-07-28	2.25	2.27	2.23	2.27	2234650
2004-07-29	2.26	2.36	2.26	2.34	1916200
2004-07-30	2.36	2.37	2.33	2.37	1714900
2004-08-02	2.34	2.46	2.34	2.46	2736800
2004-08-03	2.44	2.46	2.41	2.42	2231350
2004-08-04	2.40	2.41	2.35	2.35	1541650
2004-08-05	2.38	2.41	2.37	2.37	2377650
2004-08-06	2.27	2.34	2.26	2.31	2289650
2004-08-09	2.35	2.36	2.33	2.34	1601050
2004-08-10	2.31	2.34	2.29	2.33	1488850
2004-08-11	2.30	2.31	2.27	2.28	2613050
2004-08-12	2.30	2.30	2.26	2.29	1376650
2004-08-13	2.23	2.24	2.21	2.22	2068000
2004-08-16	2.24	2.24	2.21	2.21	1425600
2004-08-17	2.24	2.26	2.23	2.24	1113750
2004-08-18	2.18	2.27	2.18	2.26	2576200
2004-08-19	2.25	2.26	2.23	2.23	988350
2004-08-20	2.18	2.23	2.18	2.22	1785850
2004-08-23	2.18	2.23	2.18	2.18	1869450
2004-08-24	2.20	2.21	2.18	2.19	1513050
2004-08-25	2.20	2.23	2.19	2.23	2862750
2004-08-26	2.25	2.27	2.25	2.25	2686750
2004-08-27	2.25	2.25	2.22	2.25	1227600
2004-08-30	2.25	2.27	2.24	2.25	530750
2004-08-31	2.25	2.25	2.19	2.22	1886500
2004-09-01	2.21	2.25	2.21	2.25	1895300
2004-09-02	2.22	2.24	2.19	2.22	1669250
2004-09-03	2.25	2.25	2.23	2.24	1421750
2004-09-07	2.25	2.29	2.25	2.28	1951400
2004-09-08	2.30	2.36	2.29	2.34	2895750
2004-09-09	2.32	2.37	2.31	2.37	2266550
2004-09-10	2.36	2.37	2.36	2.36	761750
2004-09-13	2.37	2.41	2.36	2.39	1462450
2004-09-14	2.41	2.43	2.39	2.42	2520100
2004-09-15	2.39	2.40	2.32	2.32	1754500
2004-09-16	2.35	2.44	2.35	2.44	1202300
2004-09-17	2.47	2.49	2.45	2.46	1641200
2004-09-20	2.46	2.46	2.43	2.44	754050
2004-09-21	2.46	2.53	2.46	2.53	1516900
2004-09-22	2.54	2.54	2.51	2.53	1525150
2004-09-23	2.51	2.53	2.48	2.52	1031250
2004-09-24	2.54	2.54	2.49	2.50	569250
2004-09-27	2.46	2.49	2.42	2.46	987250
2004-09-28	2.48	2.50	2.45	2.49	912450
2004-09-29	2.50	2.51	2.47	2.51	906400
2004-09-30	2.52	2.54	2.51	2.51	1411300
2004-10-01	2.53	2.60	2.52	2.59	1241350
2004-10-04	2.61	2.61	2.59	2.61	622050
2004-10-05	2.61	2.74	2.60	2.74	2946350
2004-10-06	2.71	2.71	2.65	2.68	2016300
2004-10-07	2.68	2.68	2.53	2.54	3632750
2004-10-08	2.53	2.61	2.53	2.55	1213850
2004-10-11	2.53	2.55	2.50	2.53	1295800
2004-10-12	2.55	2.55	2.49	2.50	1405250
2004-10-13	2.52	2.55	2.51	2.51	833250
2004-10-14	2.52	2.55	2.52	2.54	1049400
2004-10-15	2.59	2.62	2.57	2.62	4760250
2004-10-18	2.65	2.83	2.65	2.74	3438600
2004-10-19	2.74	2.75	2.68	2.71	1795750
2004-10-20	2.67	2.69	2.64	2.65	1756700
2004-10-21	2.64	2.70	2.64	2.69	1943700
2004-10-22	2.68	2.70	2.64	2.67	1074150
2004-10-25	2.64	2.67	2.59	2.67	1653300
2004-10-26	2.68	2.68	2.63	2.66	2418900
2004-10-27	2.65	2.73	2.65	2.72	2156000
2004-10-28	2.76	2.83	2.74	2.83	3095400
2004-10-29	2.79	2.87	2.79	2.87	2149400
2004-11-01	2.87	2.87	2.80	2.83	1225400
2004-11-02	2.87	2.95	2.87	2.95	2592700
2004-11-03	2.97	3.00	2.92	2.99	2032250
2004-11-04	2.99	3.00	2.95	2.98	1955250
2004-11-05	3.05	3.05	3.00	3.03	2184600
2004-11-08	3.03	3.03	2.98	2.99	789250
2004-11-09	2.99	3.04	2.89	3.00	2766500
2004-11-10	3.00	3.08	3.00	3.07	1984950
2004-11-11	3.05	3.05	2.98	3.01	1531200
2004-11-12	3.00	3.11	2.99	3.10	2775300
2004-11-15	3.08	3.10	3.04	3.08	2126300
2004-11-16	3.08	3.15	3.06	3.13	2873200
2004-11-17	3.18	3.23	3.16	3.18	4543000
2004-11-18	3.18	3.20	3.15	3.19	1459700
2004-11-19	3.19	3.21	3.15	3.17	2299550
2004-11-22	3.18	3.21	3.17	3.21	1733050
2004-11-23	3.25	3.34	3.23	3.34	2845150
2004-11-24	3.34	3.34	3.29	3.31	2571250
2004-11-26	3.30	3.33	3.24	3.32	1861200
2004-11-29	3.44	3.45	3.40	3.43	4601300
2004-11-30	3.45	3.45	3.36	3.37	1876600
2004-12-01	3.40	3.44	3.34	3.43	3045900
2004-12-02	3.36	3.45	3.36	3.39	1706650
2004-12-03	3.43	3.44	3.32	3.44	3953950
2004-12-06	3.49	3.57	3.47	3.57	8342400
2004-12-07	3.55	3.63	3.50	3.52	4823500
2004-12-08	3.52	3.52	3.35	3.38	3388000
2004-12-09	3.40	3.45	3.39	3.45	2942500
2004-12-10	3.35	3.46	3.34	3.45	2704350
2004-12-13	3.45	3.49	3.45	3.49	2002000
2004-12-14	3.50	3.50	3.46	3.46	1697300
2004-12-15	3.47	3.51	3.45	3.49	1866700
2004-12-16	3.54	3.54	3.49	3.52	1685750
2004-12-17	3.48	3.55	3.46	3.55	815100
2004-12-20	3.56	3.60	3.52	3.57	1953050
2004-12-21	3.59	3.59	3.54	3.56	1001550
2004-12-22	3.56	3.57	3.54	3.57	1626350
2004-12-23	3.58	3.63	3.57	3.60	1195700
2004-12-27	3.63	3.70	3.60	3.63	1748450
2004-12-28	3.67	3.75	3.63	3.72	1435500
2004-12-29	3.72	3.73	3.67	3.69	1485000
2004-12-30	3.68	3.68	3.59	3.61	1392050
2004-12-31	3.64	3.69	3.63	3.66	794750
2005-01-03	3.68	3.72	3.59	3.59	1680800
2005-01-04	3.60	3.63	3.59	3.59	3129500
2005-01-05	3.48	3.49	3.24	3.34	8603100
2005-01-06	3.34	3.41	3.33	3.37	4924150
2005-01-07	3.41	3.49	3.38	3.38	2982650
2005-01-10	3.39	3.39	3.35	3.37	3546400
2005-01-11	3.38	3.38	3.35	3.35	756800
2005-01-12	3.32	3.36	3.30	3.35	3337950
2005-01-13	3.37	3.38	3.32	3.32	2349050
2005-01-14	3.32	3.39	3.32	3.37	1702800
2005-01-18	3.45	3.46	3.42	3.46	1675850
2005-01-19	3.50	3.56	3.50	3.54	2886400
2005-01-20	3.54	3.54	3.44	3.45	1392050
2005-01-21	3.43	3.45	3.41	3.43	1564200
2005-01-24	3.45	3.45	3.36	3.36	1920600
2005-01-25	3.37	3.43	3.37	3.37	1199000
2005-01-26	3.37	3.37	3.35	3.36	1723150
2005-01-27	3.35	3.40	3.35	3.39	2586650
2005-01-28	3.44	3.45	3.38	3.40	825000
2005-01-31	3.45	3.58	3.45	3.58	2392500
2005-02-01	3.62	3.74	3.56	3.72	3852200
2005-02-02	3.72	3.72	3.65	3.67	1863400
2005-02-03	3.67	3.72	3.66	3.71	1424500
2005-02-04	3.67	3.79	3.67	3.79	2269850
2005-02-07	3.79	3.89	3.78	3.87	2632850
2005-02-08	3.83	3.85	3.80	3.84	3731200
2005-02-09	3.85	3.86	3.81	3.84	2606450
2005-02-10	3.87	3.89	3.84	3.84	2384250
2005-02-11	3.80	3.89	3.80	3.89	2339700
2005-02-14	4.05	4.05	4.00	4.00	2492600
2005-02-15	4.00	4.03	3.97	4.00	2383700
2005-02-16	3.98	4.00	3.95	4.00	1592800
2005-02-17	4.05	4.05	4.02	4.04	1566400
2005-02-18	4.03	4.03	3.99	4.00	1587850
2005-02-22	3.95	4.00	3.94	3.95	2334200
2005-02-23	3.95	3.96	3.89	3.95	2316600
2005-02-24	3.95	3.97	3.93	3.96	1244100
2005-02-25	3.95	4.04	3.95	4.03	3226300
2005-02-28	4.09	4.16	4.09	4.12	4158550
2005-03-01	4.12	4.12	4.03	4.09	2842400
2005-03-02	4.14	4.16	3.99	3.99	6084100
2005-03-03	4.04	4.04	3.98	4.00	6394850
2005-03-04	4.04	4.05	3.99	4.00	4334000
2005-03-07	4.03	4.04	3.97	3.99	2609200
2005-03-08	3.96	3.97	3.79	3.80	4594700
2005-03-09	3.86	3.87	3.74	3.75	4134350
2005-03-10	3.75	3.78	3.66	3.71	2944150
2005-03-11	3.72	3.75	3.72	3.75	6354700
2005-03-14	3.72	3.76	3.72	3.73	3222450
2005-03-15	3.75	3.82	3.73	3.78	2559700
2005-03-16	3.78	3.85	3.74	3.78	3878600
2005-03-17	3.80	3.87	3.75	3.84	3357750
2005-03-18	3.96	3.99	3.90	3.94	20892300
2005-03-21	3.94	3.96	3.84	3.88	6195750
2005-03-22	3.78	3.88	3.75	3.78	8817600
2005-03-23	3.77	3.77	3.68	3.68	7027900
2005-03-24	3.68	3.73	3.67	3.73	4564450
2005-03-28	3.75	3.76	3.64	3.65	2984850
2005-03-29	3.53	3.59	3.41	3.43	6998750
2005-03-30	3.46	3.58	3.45	3.56	3251600
2005-03-31	3.65	3.77	3.64	3.77	6961900
2005-04-01	3.95	3.95	3.77	3.77	3177900
2005-04-04	3.79	3.80	3.69	3.71	4876850
2005-04-05	3.69	3.75	3.69	3.70	2396900
2005-04-06	3.72	3.77	3.71	3.75	4845500
2005-04-07	3.69	3.75	3.61	3.72	1936000
2005-04-08	3.72	3.76	3.64	3.67	1685200
2005-04-11	3.62	3.62	3.53	3.54	3475450
2005-04-12	3.59	3.66	3.59	3.65	3421550
2005-04-13	3.67	3.68	3.59	3.59	1450900
2005-04-14	3.50	3.53	3.45	3.47	4348850
2005-04-15	3.44	3.47	3.41	3.42	3952850
2005-04-18	3.37	3.53	3.36	3.52	3702050
2005-04-19	3.50	3.55	3.49	3.54	2756600
2005-04-20	3.53	3.55	3.38	3.41	2652100
2005-04-21	3.45	3.52	3.44	3.51	1838650
2005-04-22	3.51	3.54	3.43	3.51	1887050
2005-04-25	3.55	3.56	3.52	3.54	2640000
2005-04-26	3.47	3.50	3.47	3.48	3286250
2005-04-27	3.44	3.45	3.40	3.43	2556950
2005-04-28	3.39	3.39	3.30	3.33	5300900
2005-04-29	3.25	3.31	3.18	3.29	4235000
2005-05-02	3.34	3.45	3.33	3.42	3845050
2005-05-03	3.42	3.42	3.31	3.36	3516150
2005-05-04	3.36	3.51	3.36	3.48	2329800
2005-05-05	3.56	3.57	3.48	3.52	2714800
2005-05-06	3.55	3.55	3.49	3.54	1767150
2005-05-09	3.55	3.61	3.54	3.60	2515700
2005-05-10	3.62	3.65	3.57	3.57	2864950
2005-05-11	3.57	3.60	3.55	3.56	1831500
2005-05-12	3.55	3.55	3.46	3.49	2579500
2005-05-13	3.49	3.49	3.45	3.47	2082850
2005-05-16	3.48	3.56	3.48	3.56	975150
2005-05-17	3.51	3.51	3.47	3.50	2125200
2005-05-18	3.48	3.68	3.48	3.67	4305950
2005-05-19	3.65	3.67	3.59	3.62	1854050
2005-05-20	3.63	3.65	3.55	3.62	1546050
2005-05-23	3.35	3.59	3.33	3.56	3952300
2005-05-24	3.50	3.54	3.50	3.52	4266900
2005-05-25	3.54	3.54	3.49	3.51	1854600
2005-05-26	3.55	3.56	3.51	3.55	1875500
2005-05-27	3.55	3.57	3.53	3.56	1681350
2005-05-31	3.51	3.58	3.51	3.53	4619450
2005-06-01	3.53	3.62	3.52	3.60	1416250
2005-06-02	3.57	3.63	3.57	3.60	2167000
2005-06-03	3.64	3.73	3.63	3.73	3360500
2005-06-06	3.77	3.82	3.73	3.82	4289450
2005-06-07	3.85	3.94	3.85	3.93	7842450
2005-06-08	3.93	3.95	3.92	3.94	3639900
2005-06-09	3.93	3.98	3.91	3.98	2745050
2005-06-10	3.95	3.96	3.94	3.95	2592700
2005-06-13	4.03	4.07	4.01	4.03	6464150
2005-06-14	4.00	4.06	3.99	4.01	2173600
2005-06-15	4.02	4.04	3.98	4.00	2828100
2005-06-16	3.92	4.01	3.92	4.00	2406250
2005-06-17	4.00	4.02	3.99	4.02	3057450
2005-06-20	3.96	4.02	3.95	4.01	1618650
2005-06-21	4.02	4.08	4.02	4.04	4208600
2005-06-22	4.04	4.08	4.02	4.04	1780900
2005-06-23	4.04	4.04	3.96	3.98	2884200
2005-06-24	3.96	4.03	3.96	3.97	1533950
2005-06-27	4.00	4.04	3.97	4.03	3343450
2005-06-28	4.03	4.05	4.02	4.02	1933800
2005-06-29	3.99	4.02	3.97	3.98	4297700
2005-06-30	4.01	4.03	3.97	3.97	2596000
2005-07-01	4.00	4.04	3.99	4.00	1772100
2005-07-05	4.00	4.16	4.00	4.13	3986950
2005-07-06	4.15	4.16	4.10	4.14	1881000
2005-07-07	4.09	4.25	4.09	4.19	3641550
2005-07-08	4.19	4.43	4.19	4.42	7926600
2005-07-11	4.48	4.53	4.40	4.47	3311550
2005-07-12	4.49	4.51	4.41	4.44	2747250
2005-07-13	4.45	4.45	4.39	4.40	9029900
2005-07-14	4.31	4.37	4.21	4.23	5846500
2005-07-15	4.23	4.31	4.22	4.26	2346300
2005-07-18	4.30	4.30	4.25	4.26	1831500
2005-07-19	4.28	4.37	4.27	4.36	1401950
2005-07-20	4.33	4.38	4.30	4.36	1828200
2005-07-21	4.36	4.40	4.33	4.36	1768800
2005-07-22	4.41	4.46	4.39	4.42	1656050
2005-07-25	4.62	4.65	4.59	4.61	3246100
2005-07-26	4.69	4.70	4.55	4.58	4026550
2005-07-27	4.71	4.72	4.58	4.61	2360600
2005-07-28	4.62	4.67	4.61	4.64	2674100
2005-07-29	4.64	4.85	4.64	4.80	4478100
2005-08-01	4.39	4.85	4.39	4.62	5853100
2005-08-02	4.58	4.61	4.55	4.58	5096850
2005-08-03	4.52	4.62	4.52	4.57	4206400
2005-08-04	4.58	4.60	4.42	4.42	3151500
2005-08-05	4.40	4.41	4.24	4.32	7887550
2005-08-08	4.27	4.40	4.23	4.32	3778500
2005-08-09	4.40	4.54	4.39	4.48	3212550
2005-08-10	4.59	4.66	4.57	4.57	2536600
2005-08-11	4.65	4.67	4.63	4.66	4156350
2005-08-12	4.69	4.69	4.59	4.59	4321900
2005-08-15	4.60	4.63	4.58	4.61	3974300
2005-08-16	4.61	4.64	4.49	4.49	3399000
2005-08-17	4.49	4.53	4.45	4.45	2142250
2005-08-18	4.45	4.45	4.37	4.40	2783000
2005-08-19	4.44	4.44	4.40	4.42	2448600
2005-08-22	4.42	4.44	4.37	4.42	1327150
2005-08-23	4.27	4.33	4.21	4.23	4362050
2005-08-24	4.25	4.27	4.16	4.17	3337400
2005-08-25	4.15	4.23	4.14	4.21	2525050
2005-08-26	4.23	4.23	4.12	4.14	3419350
2005-08-29	4.14	4.16	4.07	4.16	2402400
2005-08-30	4.20	4.29	4.17	4.21	2344100
2005-08-31	4.23	4.25	4.15	4.25	2701050
2005-09-01	4.22	4.31	4.21	4.27	2212650
2005-09-02	4.32	4.34	4.27	4.30	1491050
2005-09-06	4.37	4.39	4.34	4.36	3196050
2005-09-07	4.38	4.38	4.25	4.25	2982100
2005-09-08	4.36	4.36	4.33	4.34	3377000
2005-09-09	4.37	4.38	4.35	4.36	2847350
2005-09-12	4.36	4.38	4.32	4.37	4461600
2005-09-13	4.40	4.40	4.34	4.40	4532000
2005-09-14	4.40	4.47	4.40	4.42	3183400
2005-09-15	4.44	4.55	4.44	4.53	3139400
2005-09-16	4.56	4.65	4.55	4.64	4200350
2005-09-19	4.64	4.73	4.61	4.63	2937550
2005-09-20	4.77	4.83	4.73	4.78	4166800
2005-09-21	4.78	4.98	4.78	4.90	6029100
2005-09-22	4.78	4.81	4.65	4.68	9354950
2005-09-23	4.68	4.75	4.68	4.74	5133700
2005-09-26	4.75	4.79	4.65	4.66	6097850
2005-09-27	4.76	4.92	4.75	4.92	4933500
2005-09-28	4.93	5.00	4.78	4.82	6607700
2005-09-29	4.84	4.94	4.79	4.91	4589200
2005-09-30	4.92	5.15	4.91	5.14	4596900
2005-10-03	5.13	5.14	5.04	5.05	4117300
2005-10-04	5.05	5.06	4.91	4.93	6297500
2005-10-05	4.91	4.94	4.50	4.52	8571750
2005-10-06	4.41	4.45	4.24	4.29	8281350
2005-10-07	4.29	4.50	4.29	4.48	7371650
2005-10-10	4.50	4.51	4.43	4.45	2919400
2005-10-11	4.50	4.58	4.45	4.46	3331900
2005-10-12	4.42	4.44	4.25	4.28	5750250
2005-10-13	4.32	4.38	4.19	4.25	6936600
2005-10-14	4.24	4.24	4.14	4.17	5212900
2005-10-17	4.18	4.27	4.16	4.25	3592600
2005-10-18	4.20	4.20	4.09	4.13	4049650
2005-10-19	4.15	4.31	4.00	4.31	7627950
2005-10-20	4.27	4.29	4.22	4.23	6203450
2005-10-21	4.30	4.34	4.20	4.25	3512850
2005-10-24	4.20	4.23	4.11	4.13	3727900
2005-10-25	4.16	4.22	4.09	4.14	1829850
2005-10-26	4.20	4.23	4.09	4.10	2251700
2005-10-27	4.08	4.08	3.99	4.01	3066800
2005-10-28	3.99	4.12	3.99	4.11	1542750
2005-10-31	4.23	4.33	4.15	4.30	2810500
2005-11-01	4.32	4.47	4.32	4.44	4129400
2005-11-02	4.44	4.45	4.37	4.43	2868800
2005-11-03	4.45	4.50	4.44	4.46	2807750
2005-11-04	4.50	4.53	4.34	4.34	1842500
2005-11-07	4.37	4.41	4.29	4.29	1892000
2005-11-08	4.33	4.43	4.33	4.35	2657050
2005-11-09	4.33	4.41	4.33	4.36	2363350
2005-11-10	4.26	4.37	4.26	4.35	3652000
2005-11-11	4.37	4.64	4.37	4.61	6614300
2005-11-14	4.63	4.65	4.55	4.60	3696000
2005-11-15	4.61	4.71	4.55	4.57	3061850
2005-11-16	4.61	4.67	4.59	4.67	2091650
2005-11-17	4.67	4.68	4.61	4.63	2533300
2005-11-18	4.65	4.65	4.56	4.62	1740200
2005-11-21	4.61	4.61	4.51	4.54	3307700
2005-11-22	4.50	4.51	4.45	4.46	4982450
2005-11-23	4.48	4.54	4.45	4.45	5998850
2005-11-25	4.48	4.55	4.46	4.52	6218850
2005-11-28	4.55	4.55	4.46	4.47	4885100
2005-11-29	4.47	4.57	4.47	4.57	7743450
2005-11-30	4.59	4.65	4.58	4.63	6297500
2005-12-01	4.69	4.87	4.65	4.79	10146950
2005-12-02	4.86	4.92	4.78	4.83	5683700
2005-12-05	4.82	4.82	4.69	4.77	4377450
2005-12-06	4.73	4.91	4.72	4.91	8377050
2005-12-07	4.98	5.10	4.95	4.96	18300150
2005-12-08	4.94	4.94	4.86	4.86	5832200
2005-12-09	4.95	4.95	4.86	4.87	7993150
2005-12-12	4.92	4.99	4.91	4.98	7081250
2005-12-13	4.95	5.07	4.95	5.06	6460300
2005-12-14	5.06	5.09	5.05	5.07	3774650
2005-12-15	5.06	5.06	4.98	5.04	3879700
2005-12-16	5.09	5.18	5.09	5.16	4015000
2005-12-19	5.11	5.18	5.11	5.16	5842650
2005-12-20	5.11	5.16	5.10	5.13	4370300
2005-12-21	5.14	5.21	5.14	5.20	3831850
2005-12-22	5.19	5.33	5.18	5.32	5688650
2005-12-23	5.64	5.64	5.28	5.34	2895200
2005-12-27	5.27	5.35	5.20	5.20	2977700
2005-12-28	5.23	5.29	5.22	5.29	1767150
2005-12-29	5.27	5.37	5.25	5.36	3820300
2005-12-30	5.36	5.37	5.21	5.24	4689850
2006-01-03	5.35	5.44	5.33	5.43	6529600
2006-01-04	5.42	5.74	5.42	5.69	9854900
2006-01-05	5.62	5.64	5.55	5.62	5833850
2006-01-06	5.59	5.76	5.59	5.76	5712850
2006-01-09	5.73	5.73	5.63	5.69	4115100
2006-01-10	5.61	5.61	5.42	5.47	8699900
2006-01-11	5.42	5.58	5.35	5.53	7884250
2006-01-12	5.45	5.49	5.44	5.49	5334450
2006-01-13	5.47	5.49	5.43	5.44	4431900
2006-01-17	5.43	5.43	5.24	5.25	9249900
2006-01-18	4.73	5.25	4.73	5.17	9191600
2006-01-19	5.27	5.52	5.27	5.42	5660600
2006-01-20	5.45	5.56	5.33	5.38	7440400
2006-01-23	5.34	5.47	5.33	5.37	3276900
2006-01-24	5.37	5.50	5.36	5.49	4360400
2006-01-25	5.49	5.69	5.48	5.64	5017100
2006-01-26	5.59	5.83	5.58	5.82	7077400
2006-01-27	5.86	5.89	5.69	5.74	5226650
2006-01-30	5.89	5.89	5.55	5.71	5603400
2006-01-31	5.64	5.77	5.63	5.71	4294400
2006-02-01	5.65	5.83	5.64	5.80	6123700
2006-02-02	5.74	5.75	5.45	5.54	10407100
2006-02-03	5.46	5.57	5.37	5.52	6244700
2006-02-06	5.62	5.74	5.62	5.73	4513850
2006-02-07	5.73	5.77	5.53	5.58	4479750
2006-02-08	5.50	5.54	5.45	5.47	3874200
2006-02-09	5.59	5.66	5.49	5.59	4321350
2006-02-10	5.53	5.68	5.53	5.62	2054800
2006-02-13	5.54	5.63	5.43	5.44	2349050
2006-02-14	5.42	5.50	5.37	5.47	4545200
2006-02-15	5.47	5.51	5.44	5.51	2809400
2006-02-16	5.51	5.68	5.46	5.66	2805550
2006-02-17	5.63	5.63	5.53	5.55	3274150
2006-02-21	5.59	5.63	5.48	5.52	4621650
2006-02-22	5.48	5.67	5.45	5.64	5504400
2006-02-23	5.56	5.57	5.51	5.55	2708200
2006-02-24	5.55	5.65	5.55	5.57	3689950
2006-02-27	5.60	5.71	5.59	5.68	4670600
2006-02-28	5.73	5.73	5.54	5.58	4238300
2006-03-01	5.65	5.91	5.65	5.87	4994550
2006-03-02	5.85	5.87	5.76	5.79	4071650
2006-03-03	5.76	5.86	5.76	5.77	2979350
2006-03-06	5.78	5.79	5.62	5.64	3914900
2006-03-07	5.55	5.55	5.39	5.41	5071550
2006-03-08	5.30	5.42	5.15	5.27	14155350
2006-03-09	5.30	5.38	5.30	5.35	5794800
2006-03-10	5.41	5.46	5.37	5.45	4230600
2006-03-13	5.45	5.47	5.42	5.45	3478200
2006-03-14	5.50	5.50	5.34	5.40	4666200
2006-03-15	5.42	5.46	5.39	5.46	2365000
2006-03-16	5.49	5.49	5.36	5.37	3824150
2006-03-17	5.30	5.36	5.25	5.33	7266050
2006-03-20	5.35	5.38	5.24	5.37	5529700
2006-03-21	5.37	5.39	5.24	5.28	2698300
2006-03-22	5.18	5.33	5.18	5.31	4103000
2006-03-23	5.26	5.27	5.14	5.23	4854850
2006-03-24	5.27	5.29	5.25	5.26	2939750
2006-03-27	5.27	5.27	5.19	5.25	3560700
2006-03-28	5.25	5.26	5.20	5.22	2722500
2006-03-29	5.21	5.24	5.15	5.16	5276150
2006-03-30	5.12	5.18	5.05	5.07	7133500
2006-03-31	5.10	5.14	5.03	5.03	5914150
2006-04-03	5.18	5.46	5.18	5.42	9978100
2006-04-04	5.33	5.39	5.28	5.36	5077050
2006-04-05	5.32	5.39	5.30	5.33	6805700
2006-04-06	5.34	5.43	5.26	5.27	5335550
2006-04-07	5.27	5.27	5.13	5.13	4172300
2006-04-10	5.13	5.13	5.07	5.08	4838350
2006-04-11	5.09	5.09	4.92	4.92	7235800
2006-04-12	4.91	4.93	4.80	4.82	10879000
2006-04-13	4.81	4.86	4.76	4.81	6570300
2006-04-17	5.03	5.03	4.87	4.89	6204550
2006-04-18	5.00	5.02	4.96	5.00	6909650
2006-04-19	5.04	5.04	4.93	4.93	4105200
2006-04-20	4.87	5.15	4.87	5.12	14714150
2006-04-21	5.17	5.17	5.10	5.11	3687750
2006-04-24	5.09	5.09	4.85	4.95	6637950
2006-04-25	4.90	4.96	4.85	4.90	3908300
2006-04-26	4.94	5.01	4.93	4.99	3280200
2006-04-27	5.02	5.02	4.67	4.67	14056900
2006-04-28	4.89	5.12	4.89	4.99	9857100
2006-05-01	5.12	5.25	5.12	5.20	12525150
2006-05-02	5.29	5.42	5.29	5.40	12648900
2006-05-03	5.43	5.47	5.28	5.35	9880750
2006-05-04	5.41	5.49	5.36	5.47	9893400
2006-05-05	5.47	5.49	5.44	5.45	4314200
2006-05-08	5.45	5.49	5.42	5.48	5063850
2006-05-09	5.48	5.50	5.37	5.48	1899150
2006-05-10	5.49	5.59	5.48	5.50	3755400
2006-05-11	5.45	5.58	5.33	5.39	4326850
2006-05-12	5.30	5.30	5.17	5.22	4977500
2006-05-15	5.10	5.10	5.03	5.04	7036150
2006-05-16	5.07	5.35	5.07	5.28	4775100
2006-05-17	5.28	5.28	4.95	5.05	7801750
2006-05-18	5.04	5.06	4.95	5.01	4474800
2006-05-19	4.94	5.03	4.82	4.96	7130750
2006-05-22	4.82	4.84	4.57	4.79	10573200
2006-05-23	4.91	5.00	4.85	4.85	11135850
2006-05-24	4.69	4.89	4.59	4.75	10475850
2006-05-25	4.85	4.91	4.64	4.90	9072250
2006-05-26	4.95	5.02	4.91	5.00	5948800
2006-05-30	4.91	4.91	4.71	4.79	6807900
2006-05-31	4.81	4.84	4.74	4.84	7921650
2006-06-01	4.76	4.88	4.71	4.88	6428400
2006-06-02	4.95	5.06	4.91	4.95	6262850
2006-06-05	4.95	4.95	4.63	4.63	4903250
2006-06-06	4.67	4.69	4.48	4.60	7992050
2006-06-07	4.55	4.62	4.49	4.51	10503350
2006-06-08	4.37	4.38	3.93	4.31	30860500
2006-06-09	4.45	4.45	4.27	4.29	7480000
2006-06-12	4.24	4.24	4.10	4.12	8093800
2006-06-13	4.04	4.23	4.00	4.09	9556800
2006-06-14	4.18	4.20	4.09	4.19	9879650
2006-06-15	4.27	4.68	4.27	4.65	15664550
2006-06-16	4.63	4.64	4.43	4.51	9159150
2006-06-19	4.52	4.53	4.30	4.30	6473500
2006-06-20	4.30	4.47	4.28	4.46	8336900
2006-06-21	4.46	4.57	4.43	4.50	5618250
2006-06-22	4.52	4.53	4.38	4.41	5005550
2006-06-23	4.36	4.36	4.22	4.27	8692750
2006-06-26	4.21	4.23	4.14	4.19	7645000
2006-06-27	4.21	4.23	4.08	4.10	7158800
2006-06-28	4.10	4.15	3.97	4.09	10103500
2006-06-29	4.13	4.37	4.11	4.36	14279100
2006-06-30	4.27	4.33	4.18	4.30	7526200
2006-07-03	4.35	4.46	4.30	4.46	5545100
2006-07-05	4.44	4.44	4.28	4.28	7482200
2006-07-06	4.20	4.29	4.18	4.21	9418200
2006-07-07	4.21	4.21	4.12	4.12	5684800
2006-07-10	4.18	4.19	4.14	4.15	5495050
2006-07-11	4.12	4.13	4.01	4.04	15207500
2006-07-12	4.22	4.27	4.05	4.07	9220750
2006-07-13	4.07	4.07	3.93	3.95	9979200
2006-07-14	4.00	4.01	3.93	3.99	6130300
2006-07-17	3.96	3.99	3.85	3.86	6998200
2006-07-18	3.87	3.92	3.86	3.91	8065200
2006-07-19	3.91	4.20	3.90	4.18	10710150
2006-07-20	4.29	4.29	4.06	4.06	5162300
2006-07-21	4.11	4.13	4.02	4.05	4532000
2006-07-24	4.24	4.65	4.23	4.60	19442500
2006-07-25	4.60	4.74	4.53	4.73	10632600
2006-07-26	4.68	4.70	4.57	4.68	7186300
2006-07-27	4.72	4.72	4.53	4.55	5377900
2006-07-28	4.62	4.77	4.59	4.77	4759700
2006-07-31	4.86	4.86	4.68	4.75	2553100
2006-08-01	4.77	4.77	4.66	4.73	5614950
2006-08-02	4.82	4.88	4.77	4.83	6049450
2006-08-03	4.81	4.86	4.75	4.81	4212450
2006-08-04	4.90	4.92	4.76	4.83	5745850
2006-08-07	4.83	4.87	4.74	4.77	4403300
2006-08-08	4.91	4.97	4.87	4.91	9130550
2006-08-09	4.91	4.94	4.82	4.87	7222600
2006-08-10	4.87	4.91	4.80	4.89	4351600
2006-08-11	4.85	4.88	4.75	4.81	2899050
2006-08-14	4.81	4.83	4.74	4.75	2951300
2006-08-15	4.80	4.89	4.79	4.85	2879800
2006-08-16	4.89	5.05	4.89	5.02	6135800
2006-08-17	4.98	5.06	4.95	5.02	3456750
2006-08-18	4.97	4.97	4.89	4.97	2572900
2006-08-21	4.96	4.99	4.91	4.97	3685550
2006-08-22	4.95	5.00	4.91	4.97	1851300
2006-08-23	4.95	4.96	4.77	4.79	5028650
2006-08-24	4.83	4.86	4.79	4.80	3827450
2006-08-25	4.80	4.83	4.79	4.80	3669600
2006-08-28	4.82	4.91	4.80	4.88	1796850
2006-08-29	4.90	4.96	4.88	4.96	3787850
2006-08-30	4.93	4.96	4.88	4.88	2622950
2006-08-31	4.92	4.92	4.77	4.85	7186300
2006-09-01	5.00	5.05	4.94	5.03	6182000
2006-09-05	5.07	5.08	4.99	5.03	5175500
2006-09-06	5.03	5.03	4.90	4.90	4070550
2006-09-07	4.87	4.92	4.83	4.91	6052750
2006-09-08	4.91	4.92	4.85	4.90	3623400
2006-09-11	4.73	4.80	4.72	4.76	5728800
2006-09-12	4.78	4.96	4.78	4.95	4985200
2006-09-13	5.03	5.16	4.99	5.15	8204350
2006-09-14	5.18	5.24	5.16	5.22	5177150
2006-09-15	5.18	5.23	5.12	5.17	2987600
2006-09-18	5.23	5.27	5.18	5.20	3906650
2006-09-19	5.20	5.20	5.03	5.11	6402000
2006-09-20	5.21	5.32	5.20	5.31	7380450
2006-09-21	5.33	5.35	5.20	5.23	4972000
2006-09-22	5.19	5.22	5.13	5.15	3234000
2006-09-25	5.18	5.24	5.15	5.23	6805700
2006-09-26	5.31	5.45	5.30	5.39	9497950
2006-09-27	5.41	5.57	5.40	5.49	5994450
2006-09-28	5.31	5.58	5.31	5.57	7222600
2006-09-29	5.54	5.64	5.51	5.58	4477000
2006-10-02	5.55	5.58	5.48	5.49	3374800
2006-10-03	5.49	5.56	5.45	5.53	5498900
2006-10-04	5.51	5.64	5.47	5.64	6031850
2006-10-05	5.64	5.68	5.59	5.67	5275600
2006-10-06	5.65	5.73	5.57	5.72	3380850
2006-10-09	5.67	5.69	5.60	5.66	3060200
2006-10-10	5.67	5.71	5.62	5.67	2659800
2006-10-11	5.63	5.63	5.56	5.62	4062300
2006-10-12	5.61	5.88	5.61	5.88	6796350
2006-10-13	5.85	5.89	5.75	5.88	7855650
2006-10-16	5.91	6.06	5.85	6.02	8190050
2006-10-17	5.86	5.99	5.85	5.96	6777100
2006-10-18	6.09	6.17	6.00	6.12	6730350
2006-10-19	6.01	6.09	6.01	6.06	5503850
2006-10-20	6.05	6.12	6.00	6.11	4277350
2006-10-23	6.04	6.09	6.00	6.04	3931950
2006-10-24	6.09	6.09	5.96	6.01	5724400
2006-10-25	5.99	6.25	5.91	6.25	9048600
2006-10-26	6.27	6.42	6.27	6.39	6428950
2006-10-27	6.34	6.44	6.30	6.31	3678950
2006-10-30	6.37	6.45	6.34	6.39	5452150
2006-10-31	6.40	6.44	6.39	6.39	3800500
2006-11-01	6.36	6.47	6.27	6.28	4172300
2006-11-02	6.31	6.42	6.29	6.40	3455650
2006-11-03	6.45	6.45	6.34	6.42	2972200
2006-11-06	6.42	6.53	6.41	6.50	3603050
2006-11-07	6.50	6.53	6.40	6.45	2685100
2006-11-08	6.45	6.57	6.41	6.57	2978250
2006-11-09	6.63	6.82	6.61	6.79	6029650
2006-11-10	6.84	6.97	6.84	6.91	5875650
2006-11-13	6.89	7.02	6.89	6.99	3933600
2006-11-14	7.02	7.05	6.89	6.91	7667550
2006-11-15	7.15	7.27	7.07	7.17	13625700
2006-11-16	7.22	7.29	7.08	7.10	10925750
2006-11-17	7.09	7.09	6.91	6.92	10116150
2006-11-20	6.95	7.04	6.94	6.98	8510150
2006-11-21	7.05	7.12	7.04	7.12	4434100
2006-11-22	7.13	7.21	7.09	7.15	3873650
2006-11-24	7.27	7.27	7.03	7.15	2107600
2006-11-27	7.21	7.22	6.93	6.97	6348650
2006-11-28	6.92	6.99	6.77	6.96	4154700
2006-11-29	7.04	7.09	6.99	7.05	4418150
2006-11-30	7.10	7.14	7.01	7.07	5319600
2006-12-01	7.14	7.16	7.03	7.07	7515200
2006-12-04	7.12	7.12	7.07	7.11	6435000
2006-12-05	7.10	7.13	7.06	7.12	5770600
2006-12-06	7.12	7.18	7.09	7.15	4947250
2006-12-07	7.26	7.36	7.19	7.27	6626400
2006-12-08	7.27	7.30	7.03	7.05	16052850
2006-12-11	6.73	6.89	6.72	6.89	15391200
2006-12-12	6.74	6.82	6.62	6.73	10941700
2006-12-13	6.91	6.98	6.85	6.97	9402800
2006-12-14	7.09	7.31	7.09	7.27	7520150
2006-12-15	7.31	7.48	7.31	7.44	9784500
2006-12-18	7.44	7.47	7.28	7.31	6003250
2006-12-19	7.21	7.23	7.09	7.18	8612450
2006-12-20	7.23	7.24	7.13	7.18	4901050
2006-12-21	7.16	7.20	7.01	7.06	7360100
2006-12-22	7.16	7.16	7.05	7.10	5711750
2006-12-26	7.21	7.34	7.19	7.33	4128850
2006-12-27	7.45	7.51	7.45	7.51	6299700
2006-12-28	7.51	7.73	7.50	7.72	8376500
2006-12-29	7.57	7.69	7.54	7.59	3555200
2007-01-03	7.73	7.74	7.60	7.68	7858400
2007-01-04	7.67	7.73	7.60	7.67	7066400
2007-01-05	7.72	7.73	7.56	7.62	9105250
2007-01-08	7.65	7.78	7.56	7.77	7285850
2007-01-09	7.84	7.84	7.64	7.64	7356250
2007-01-10	7.56	7.56	7.38	7.45	12828750
2007-01-11	7.59	7.81	7.59	7.80	8364950
2007-01-12	8.18	8.31	8.14	8.17	12853500
2007-01-16	8.25	8.25	7.98	8.03	9211950
2007-01-17	8.19	8.27	8.11	8.15	9115150
2007-01-18	8.18	8.23	7.95	8.02	6953650
2007-01-19	8.11	8.11	8.02	8.09	5431800
2007-01-22	8.01	8.04	7.90	7.95	5851450
2007-01-23	7.89	8.11	7.87	7.98	7097750
2007-01-24	8.15	8.23	8.12	8.19	6163850
2007-01-25	8.27	8.34	7.99	8.02	6476250
2007-01-26	8.00	8.09	7.96	8.08	5104550
2007-01-29	7.93	7.97	7.84	7.93	5942200
2007-01-30	8.06	8.19	7.95	8.16	7948050
2007-01-31	8.00	8.07	7.95	8.03	7642800
2007-02-01	8.16	8.21	8.03	8.12	7860600
2007-02-02	8.09	8.18	8.09	8.12	9073900
2007-02-05	8.16	8.16	8.02	8.08	5800300
2007-02-06	8.11	8.21	8.10	8.18	4956600
2007-02-07	8.31	8.44	8.25	8.39	6764450
2007-02-08	8.37	8.54	8.37	8.50	5812950
2007-02-09	8.47	8.48	8.27	8.34	6230400
2007-02-12	8.23	8.26	8.09	8.13	13463505
2007-02-13	7.98	7.98	7.42	7.68	33747417
2007-02-14	7.68	7.94	7.64	7.93	11885153
2007-02-15	8.04	8.08	7.94	8.02	12800700
2007-02-16	8.02	8.06	8.01	8.06	5937250
2007-02-20	8.07	8.14	7.96	8.11	11041250
2007-02-21	8.13	8.25	8.04	8.24	8542600
2007-02-22	8.09	8.12	7.93	8.00	12774850
2007-02-23	7.82	7.82	7.51	7.57	23675850
2007-02-26	7.59	7.61	7.41	7.45	12413021
2007-02-27	6.81	7.20	6.64	6.64	26011150
2007-02-28	6.91	7.04	6.73	6.97	21371900
2007-03-01	6.97	6.97	6.64	6.89	12781549
2007-03-02	6.92	6.97	6.75	6.79	9692650
2007-03-05	6.59	6.97	6.45	6.88	27181550
2007-03-06	7.23	7.54	7.09	7.17	23229250
2007-03-07	7.09	7.14	7.02	7.08	9897250
2007-03-08	7.62	7.62	7.27	7.35	12938200
2007-03-09	7.40	7.42	7.18	7.25	7000400
2007-03-12	7.35	7.37	7.23	7.32	6382750
2007-03-13	7.32	7.32	6.87	6.90	16126000
2007-03-14	6.86	7.07	6.83	7.07	11758455
2007-03-15	7.05	7.05	6.86	6.87	10924413
2007-03-16	6.85	6.85	6.64	6.71	17911850
2007-03-19	6.89	7.00	6.89	6.94	8270542
2007-03-20	6.91	7.06	6.87	7.02	8058050
2007-03-21	7.25	7.39	7.16	7.33	15841370
2007-03-22	7.47	7.51	7.33	7.35	12525067
2007-03-23	7.44	7.47	7.39	7.43	11443300
2007-03-26	7.42	7.42	7.27	7.41	7410700
2007-03-27	7.38	7.40	7.17	7.19	7884800
2007-03-28	7.18	7.22	7.04	7.15	11645843
2007-03-29	7.25	7.30	7.17	7.18	10407925
2007-03-30	6.94	6.95	6.65	6.68	33217580
2007-04-02	6.55	6.71	6.55	6.64	13414538
2007-04-03	6.82	6.86	6.76	6.81	12527900
2007-04-04	6.99	6.99	6.82	6.86	8197750
2007-04-05	6.99	6.99	6.86	6.97	6500450
2007-04-09	7.13	7.13	7.02	7.03	8247800
2007-04-10	7.14	7.21	7.03	7.08	8619600
2007-04-11	7.13	7.17	7.05	7.05	13906200
2007-04-12	7.08	7.21	7.00	7.18	7506125
2007-04-13	7.35	7.38	7.31	7.38	12705825
2007-04-16	7.66	7.72	7.59	7.71	16420993
2007-04-17	7.68	7.80	7.67	7.75	9406650
2007-04-18	7.75	7.86	7.70	7.74	7373025
2007-04-19	7.68	7.72	7.58	7.70	6863560
2007-04-20	7.88	7.92	7.78	7.81	10696840
2007-04-23	7.88	7.98	7.86	7.93	7306200
2007-04-24	8.27	8.41	8.09	8.25	20157500
2007-04-25	8.35	8.53	8.35	8.46	10285825
2007-04-26	8.53	8.53	8.42	8.45	7718584
2007-04-27	8.27	8.27	8.11	8.14	9205421
2007-04-30	7.64	7.69	7.41	7.44	24037827
2007-05-01	7.47	7.47	7.25	7.33	16361252
2007-05-02	7.45	7.53	7.34	7.49	12976001
2007-05-03	7.58	7.61	7.49	7.60	9149877
2007-05-04	7.58	7.68	7.55	7.61	6201107
2007-05-07	7.58	7.60	7.45	7.51	8480175
2007-05-08	7.49	7.57	7.45	7.56	7497600
2007-05-09	7.56	7.70	7.53	7.65	9172350
2007-05-10	7.61	7.61	7.38	7.41	10388510
2007-05-11	7.53	7.65	7.51	7.63	10160700
2007-05-14	7.75	8.00	7.70	7.95	17009300
2007-05-15	8.04	8.13	7.91	8.10	18684050
2007-05-16	8.23	8.69	8.22	8.67	36097259
2007-05-17	8.54	8.66	8.47	8.58	17588560
2007-05-18	8.68	8.75	8.61	8.70	9082425
2007-05-21	8.59	8.72	8.58	8.67	8213700
2007-05-22	8.64	8.71	8.56	8.66	6411350
2007-05-23	8.56	8.60	8.40	8.46	8529807
2007-05-24	8.49	8.55	8.32	8.41	11131725
2007-05-25	8.44	8.53	8.44	8.52	8615750
2007-05-29	8.53	8.64	8.51	8.56	3935800
2007-05-30	8.37	8.71	8.33	8.71	7226175
2007-05-31	8.64	8.78	8.55	8.65	7483300
2007-06-01	8.65	8.87	8.65	8.82	5406500
2007-06-04	8.77	8.85	8.73	8.81	6160550
2007-06-05	8.76	8.81	8.61	8.72	3723500
2007-06-06	8.51	8.58	8.41	8.51	9749850
2007-06-07	8.46	8.51	8.18	8.36	10904327
2007-06-08	8.25	8.59	8.18	8.52	9358800
2007-06-11	8.42	8.57	8.36	8.53	4694800
2007-06-12	8.55	8.79	8.42	8.61	11943250
2007-06-13	8.55	8.58	8.38	8.45	9892300
2007-06-14	8.41	8.51	8.35	8.47	8219200
2007-06-15	8.50	8.59	8.47	8.49	9893950
2007-06-18	8.58	8.71	8.47	8.57	6501000
2007-06-19	8.82	9.08	8.81	9.03	12115400
2007-06-20	9.09	9.25	8.76	8.77	14837900
2007-06-21	8.84	9.04	8.73	8.99	11756250
2007-06-22	9.00	9.09	8.97	9.03	7037250
2007-06-25	8.86	8.98	8.75	8.81	26511667
2007-06-26	8.84	8.91	8.82	8.84	10493989
2007-06-27	8.82	8.91	8.65	8.91	12647800
2007-06-28	8.91	9.02	8.87	8.95	10571000
2007-06-29	8.95	9.17	8.91	8.94	14703678
2007-07-02	9.00	9.13	8.97	9.10	7258350
2007-07-03	9.15	9.23	9.09	9.16	4044150
2007-07-05	9.29	9.44	9.23	9.32	7201700
2007-07-06	9.28	9.35	9.19	9.33	6272750
2007-07-09	9.27	9.45	9.20	9.41	10279500
2007-07-10	9.33	9.36	9.09	9.12	9348350
2007-07-11	9.17	9.19	9.01	9.16	8870950
2007-07-12	9.37	9.59	9.29	9.53	21089200
2007-07-13	9.58	9.67	9.38	9.62	8554150
2007-07-16	9.54	9.62	9.43	9.57	8158700
2007-07-17	9.55	9.60	9.44	9.44	9232300
2007-07-18	9.43	9.52	9.25	9.37	10117800
2007-07-19	9.48	9.71	9.45	9.68	16625950
2007-07-20	9.56	9.59	9.48	9.53	11179300
2007-07-23	9.21	9.30	8.95	9.16	16920200
2007-07-24	9.15	9.15	8.72	8.77	15457008
2007-07-25	8.92	8.99	8.61	8.67	14812056
2007-07-26	8.57	8.58	8.00	8.24	22091355
2007-07-27	8.21	8.41	7.97	8.03	25389650
2007-07-30	8.30	8.39	8.10	8.37	17745750
2007-07-31	8.55	8.64	8.03	8.06	19335580
2007-08-01	7.87	8.13	7.80	8.13	19924108
2007-08-02	8.36	8.36	8.03	8.13	11128700
2007-08-03	8.31	8.31	7.81	7.84	14962475
2007-08-06	7.97	7.97	7.51	7.91	26709326
2007-08-07	7.86	7.86	7.65	7.66	29052650
2007-08-08	7.88	8.09	7.88	8.05	18967850
2007-08-09	7.82	7.93	7.48	7.56	27195955
2007-08-10	7.45	7.84	7.38	7.71	12118144
2007-08-13	7.89	7.98	7.76	7.82	7555900
2007-08-14	7.91	7.95	7.56	7.64	12942600
2007-08-15	7.55	7.58	7.17	7.17	22890989
2007-08-16	6.95	7.09	6.55	6.91	31204800
2007-08-17	7.58	8.09	7.41	7.80	37494600
2007-08-20	7.92	7.93	7.44	7.62	10988450
2007-08-21	7.39	7.46	7.19	7.43	13218150
2007-08-22	7.61	7.77	7.57	7.71	14779050
2007-08-23	7.59	7.73	7.47	7.53	11933350
2007-08-24	7.55	7.77	7.47	7.72	9564500
2007-08-27	7.97	8.18	7.82	8.00	20095521
2007-08-28	7.90	7.96	7.61	7.62	18443150
2007-08-29	7.77	7.82	7.56	7.71	17119300
2007-08-30	7.58	7.70	7.48	7.51	15608450
2007-08-31	7.72	8.12	7.67	8.08	23878250
2007-09-04	8.18	8.35	8.10	8.23	15374700
2007-09-05	8.22	8.22	7.97	8.04	12518550
2007-09-06	8.12	8.20	8.06	8.16	7874900
2007-09-07	8.01	8.08	7.87	7.99	14239500
2007-09-10	8.09	8.16	7.91	8.04	8161450
2007-09-11	8.08	8.16	7.99	8.07	6183100
2007-09-12	8.02	8.02	7.86	7.96	6976200
2007-09-13	7.98	8.08	7.93	7.98	7815500
2007-09-14	8.00	8.16	7.98	8.12	8328650
2007-09-17	8.13	8.13	7.97	8.10	5835395
2007-09-18	8.21	8.62	8.21	8.54	15042500
2007-09-19	8.74	8.93	8.65	8.73	16966400
2007-09-20	8.73	8.89	8.69	8.78	8631150
2007-09-21	8.94	9.11	8.89	9.09	14543650
2007-09-24	9.23	9.40	9.17	9.31	12899150
2007-09-25	9.15	9.31	9.11	9.31	9539750
2007-09-26	9.45	9.50	9.35	9.48	8673500
2007-09-27	9.52	9.57	9.40	9.54	11200200
2007-09-28	9.65	9.75	9.55	9.59	10191500
2007-10-01	9.59	9.93	9.55	9.92	12029050
2007-10-02	10.00	10.07	9.82	10.06	12673100
2007-10-03	10.06	10.10	9.79	9.82	11103950
2007-10-04	9.73	9.86	9.68	9.71	8600900
2007-10-05	9.72	9.80	9.63	9.73	10955450
2007-10-08	9.55	9.59	9.50	9.57	6486150
2007-10-09	9.74	10.02	9.71	9.98	9551300
2007-10-10	10.09	10.18	9.95	10.09	11180400
2007-10-11	10.13	10.24	9.77	9.93	10563300
2007-10-12	9.78	10.07	9.77	9.98	5924600
2007-10-15	10.15	10.34	10.10	10.20	9623900
2007-10-16	10.47	10.68	9.21	9.53	77105600
2007-10-17	10.20	10.20	9.73	9.95	32715100
2007-10-18	9.49	9.87	9.37	9.82	19039625
2007-10-19	9.71	9.95	9.67	9.71	20823000
2007-10-22	9.77	10.29	9.56	10.20	17327200
2007-10-23	10.49	10.98	10.45	10.89	18356250
2007-10-24	10.66	10.74	10.23	10.62	13286350
2007-10-25	10.82	10.90	10.36	10.59	22734800
2007-10-26	11.04	11.86	10.95	11.75	28828800
2007-10-29	12.04	12.58	11.95	12.52	24338600
2007-10-30	12.18	12.27	11.92	12.07	14901700
2007-10-31	12.36	12.64	12.24	12.63	15259200
2007-11-01	12.54	12.61	12.04	12.10	16053950
2007-11-02	12.69	12.70	12.29	12.54	13231350
2007-11-05	11.90	12.26	11.65	12.05	20016370
2007-11-06	12.18	12.36	12.01	12.32	14281245
2007-11-07	11.68	12.18	11.68	11.70	14292410
2007-11-08	11.64	11.91	11.16	11.79	17026064
2007-11-09	11.60	11.60	10.85	10.95	25088580
2007-11-12	10.91	11.25	10.41	10.45	15744542
2007-11-13	10.91	11.81	10.91	11.75	18969858
2007-11-14	12.14	12.36	11.61	11.67	12719003
2007-11-15	11.46	11.73	11.08	11.19	12181400
2007-11-16	11.42	11.50	11.14	11.43	9218550
2007-11-19	11.17	11.29	10.73	10.81	13059068
2007-11-20	10.87	11.11	10.51	10.99	13092805
2007-11-21	10.55	10.57	10.03	10.20	26385975
2007-11-23	10.20	10.79	10.20	10.68	10567287
2007-11-26	10.67	10.85	10.03	10.05	13062544
2007-11-27	10.24	10.72	10.17	10.71	17518028
2007-11-28	10.84	11.09	10.64	11.07	18536051
2007-11-29	10.96	11.12	10.66	10.82	12649598
2007-11-30	11.09	11.30	10.86	11.00	12557402
2007-12-03	11.11	11.11	10.48	10.61	11632230
2007-12-04	10.55	10.79	10.49	10.71	7686068
2007-12-05	10.85	10.99	10.85	10.98	16663983
2007-12-06	11.03	11.51	11.03	11.46	14043981
2007-12-07	11.72	11.89	11.55	11.60	9882301
2007-12-10	11.85	11.85	11.62	11.70	6549944
2007-12-11	12.00	12.16	11.38	11.47	18682334
2007-12-12	11.91	11.94	11.58	11.77	11779317
2007-12-13	11.55	11.63	11.19	11.58	10829681
2007-12-14	11.45	11.45	11.16	11.24	6529330
2007-12-17	10.91	10.91	10.23	10.35	17812086
2007-12-18	10.63	10.67	10.27	10.55	14135330
2007-12-19	10.67	10.67	10.37	10.48	5891391
2007-12-20	10.57	10.75	10.50	10.62	6196811
2007-12-21	10.82	10.93	10.70	10.92	9342338
2007-12-24	11.23	11.25	11.07	11.14	3546400
2007-12-26	11.27	11.53	11.11	11.52	5102438
2007-12-27	11.47	11.48	10.75	10.85	11538862
2007-12-28	11.14	11.35	11.10	11.18	8418679
2007-12-31	11.20	11.32	11.10	11.18	3851996
2008-01-02	11.56	11.60	11.20	11.30	8606081
2008-01-03	11.27	11.44	11.23	11.36	5540408
2008-01-04	11.47	11.53	11.07	11.21	14609177
2008-01-07	12.09	12.36	12.00	12.31	22105188
2008-01-08	12.13	12.35	11.87	11.95	14877401
2008-01-09	11.88	12.36	11.88	12.30	13700880
2008-01-10	12.28	13.34	12.28	13.25	19727334
2008-01-11	13.30	13.50	12.99	13.12	16593022
2008-01-14	13.11	13.24	12.75	12.98	12866898
2008-01-15	12.37	12.54	11.98	12.01	21276728
2008-01-16	12.41	12.52	11.70	12.05	21171453
2008-01-17	12.23	12.36	11.29	11.40	23803516
2008-01-18	11.34	11.63	11.00	11.33	21295593
2008-01-22	10.15	11.36	10.15	11.23	27101459
2008-01-23	10.75	11.22	10.36	11.16	33717629
2008-01-24	10.93	10.95	10.59	10.74	22529804
2008-01-25	11.62	11.71	11.15	11.32	19558121
2008-01-28	11.47	11.64	11.28	11.62	11169097
2008-01-29	11.40	11.40	11.05	11.32	11196449
2008-01-30	11.22	11.49	10.77	11.13	16540508
2008-01-31	10.82	11.20	10.50	11.05	14356881
2008-02-01	11.19	11.45	11.02	11.32	8451833
2008-02-04	11.33	11.33	10.91	10.99	8809883
2008-02-05	10.85	10.89	10.45	10.50	13135309
2008-02-06	10.63	10.63	10.28	10.32	9709639
2008-02-07	10.18	10.47	10.03	10.31	13704642
2008-02-08	10.01	10.14	9.92	10.05	15662037
2008-02-11	9.75	10.03	9.64	9.99	20307018
2008-02-12	9.96	10.55	9.96	10.25	15933803
2008-02-13	10.31	10.53	10.31	10.49	13078780
2008-02-14	10.79	10.92	10.55	10.58	12448716
2008-02-15	10.65	10.82	10.60	10.80	9386542
2008-02-19	10.99	11.15	10.64	10.69	15558840
2008-02-20	10.45	10.60	10.28	10.60	12552980
2008-02-21	10.59	10.60	10.22	10.27	8627410
2008-02-22	10.18	10.18	9.51	9.79	25744873
2008-02-25	9.87	10.11	9.81	10.11	13200038
2008-02-26	10.00	10.31	9.97	10.24	11270220
2008-02-27	10.05	10.27	10.00	10.13	10263049
2008-02-28	10.06	10.13	9.72	9.80	14086771
2008-02-29	9.64	9.69	9.39	9.43	17084854
2008-03-03	9.31	9.31	8.92	9.14	18498425
2008-03-04	8.85	8.85	8.30	8.53	30590241
2008-03-05	8.55	8.71	8.51	8.60	19347708
2008-03-06	8.55	8.59	8.18	8.25	20361198
2008-03-07	7.96	8.11	7.72	7.85	21250647
2008-03-10	7.73	7.83	7.47	7.50	25183054
2008-03-11	7.86	8.29	7.77	8.26	36810103
2008-03-12	8.05	8.09	7.75	7.82	21136973
2008-03-13	7.55	7.72	7.29	7.68	27414640
2008-03-14	7.93	7.95	7.23	7.33	27864078
2008-03-17	6.73	6.85	6.12	6.39	67883756
2008-03-18	6.90	7.23	6.82	7.19	37760349
2008-03-19	7.16	7.16	6.41	6.46	32975591
2008-03-20	6.33	6.55	6.21	6.54	27984281
2008-03-24	7.13	7.43	7.06	7.39	35690617
2008-03-25	7.91	8.05	7.78	7.82	39471757
2008-03-26	7.68	7.68	7.28	7.40	15188525
2008-03-27	7.52	7.52	7.13	7.18	26452212
2008-03-28	7.44	7.45	7.16	7.20	20965093
2008-03-31	6.82	7.00	6.82	6.94	16532632
2008-04-01	6.96	7.49	6.96	7.49	25984063
2008-04-02	7.27	7.33	7.09	7.17	25013010
2008-04-03	7.12	7.21	7.05	7.16	15520659
2008-04-04	7.06	7.17	7.00	7.08	19572718
2008-04-07	7.36	7.89	7.36	7.56	18803912
2008-04-08	7.46	7.46	7.34	7.36	10683871
2008-04-09	7.51	7.64	7.46	7.47	15786056
2008-04-10	7.41	7.41	7.20	7.30	10281562
2008-04-11	7.18	7.18	7.03	7.08	11271397
2008-04-14	7.00	7.20	6.84	6.95	11808153
2008-04-15	7.24	7.32	7.09	7.31	16745207
2008-04-16	7.37	7.63	7.37	7.62	12065350
2008-04-17	7.54	7.56	7.37	7.50	19420808
2008-04-18	7.67	7.76	7.60	7.67	16769396
2008-04-21	7.81	8.05	7.68	8.02	13794578
2008-04-22	8.03	8.07	7.86	7.93	11185773
2008-04-23	7.91	7.93	7.78	7.93	9011816
2008-04-24	7.98	8.28	7.93	8.15	10571390
2008-04-25	8.36	8.60	8.33	8.58	21596273
2008-04-28	8.32	8.36	8.15	8.25	14108061
2008-04-29	8.23	8.27	8.11	8.21	9873704
2008-04-30	8.03	8.15	8.03	8.11	10674708
2008-05-01	8.12	8.41	8.05	8.32	11779740
2008-05-02	8.62	8.64	8.33	8.53	18178309
2008-05-05	8.52	8.52	8.35	8.41	7602969
2008-05-06	8.34	8.35	8.22	8.24	13057874
2008-05-07	8.18	8.23	8.01	8.05	17291852
2008-05-08	7.91	7.92	7.77	7.83	14470533
2008-05-09	7.72	7.78	7.67	7.72	11222398
2008-05-12	7.75	7.84	7.60	7.68	14843697
2008-05-13	7.60	7.75	7.60	7.72	13664541
2008-05-14	7.74	8.01	7.74	7.87	14929008
2008-05-15	8.01	8.14	7.93	8.13	12305304
2008-05-16	8.24	8.24	7.97	8.08	6921546
2008-05-19	8.13	8.23	8.04	8.09	10754452
2008-05-20	7.90	7.90	7.54	7.83	16113053
2008-05-21	7.86	7.91	7.37	7.45	13430786
2008-05-22	7.54	7.54	7.35	7.44	9270090
2008-05-23	7.41	7.41	7.03	7.17	17810397
2008-05-27	6.92	6.95	6.77	6.86	24559563
2008-05-28	6.93	6.97	6.86	6.92	15642902
2008-05-29	6.78	6.96	6.77	6.86	17133248
2008-05-30	6.87	7.00	6.77	6.86	18302829
2008-06-02	6.65	6.70	6.39	6.43	35559552
2008-06-03	6.51	6.57	6.26	6.36	22679531
2008-06-04	6.35	6.47	6.33	6.37	19897642
2008-06-05	6.58	6.72	6.52	6.72	17865485
2008-06-06	6.57	6.60	6.35	6.45	26676859
2008-06-09	6.43	6.48	6.20	6.30	15557427
2008-06-10	6.18	6.25	6.09	6.21	19014375
2008-06-11	6.21	6.28	5.93	5.93	28561720
2008-06-12	6.20	6.55	6.20	6.41	26540294
2008-06-13	6.49	6.66	6.44	6.66	16078618
2008-06-16	6.73	6.79	6.67	6.71	14500871
2008-06-17	6.94	7.07	6.77	6.79	17360129
2008-06-18	6.63	6.69	6.43	6.60	15472925
2008-06-19	6.39	6.49	6.31	6.47	11321420
2008-06-20	6.19	6.21	6.00	6.10	24333876
2008-06-23	6.06	6.15	6.01	6.02	16924881
2008-06-24	5.98	6.05	5.67	5.79	40170785
2008-06-25	5.89	6.15	5.83	5.94	29862305
2008-06-26	5.82	5.87	5.63	5.63	27283042
2008-06-27	5.46	5.56	5.27	5.39	27700123
2008-06-30	5.28	5.32	5.16	5.23	20785094
2008-07-01	4.93	5.02	4.72	4.99	43097126
2008-07-02	5.16	5.29	4.97	4.98	28762745
2008-07-03	4.86	4.95	4.67	4.93	22915712
2008-07-07	5.05	5.20	4.91	5.06	28987684
2008-07-08	4.95	5.29	4.94	5.27	31888307
2008-07-09	5.32	5.32	5.08	5.08	25004326
2008-07-10	5.17	5.25	5.09	5.22	15517106
2008-07-11	5.00	5.04	4.74	4.84	25432501
2008-07-14	4.88	4.98	4.74	4.78	17627742
2008-07-15	4.50	4.62	4.16	4.44	39952996
2008-07-16	4.54	4.84	4.41	4.82	50671489
2008-07-17	4.99	5.36	4.87	5.28	52663248
2008-07-18	5.46	5.56	5.34	5.45	36890579
2008-07-21	5.59	5.78	5.41	5.45	32281211
2008-07-22	5.55	6.24	5.45	6.16	57279750
2008-07-23	6.45	6.73	6.37	6.69	46964484
2008-07-24	6.44	6.48	5.95	5.99	38989005
2008-07-25	5.79	5.88	5.67	5.83	25678543
2008-07-28	5.66	5.83	5.27	5.34	29634875
2008-07-29	5.25	5.53	5.07	5.51	32766239
2008-07-30	5.62	5.68	5.26	5.43	29092767
2008-07-31	5.29	5.44	5.20	5.38	26089987
2008-08-01	5.49	5.58	5.33	5.53	23715907
2008-08-04	5.43	5.50	5.26	5.34	17531641
2008-08-05	5.92	6.20	5.83	6.17	40679661
2008-08-06	6.04	6.18	5.93	6.17	21223609
2008-08-07	6.04	6.13	5.82	5.92	23659818
2008-08-08	6.22	6.44	6.14	6.39	23548333
2008-08-11	6.59	6.62	6.44	6.49	20954489
2008-08-12	6.32	6.32	5.88	5.95	26023399
2008-08-13	6.03	6.03	5.67	5.83	18765280
2008-08-14	5.64	5.77	5.57	5.71	18634985
2008-08-15	5.79	5.82	5.64	5.66	10484171
2008-08-18	5.65	5.65	5.41	5.43	14306067
2008-08-19	5.53	5.55	5.35	5.44	17342848
2008-08-20	5.59	5.67	5.49	5.65	13249445
2008-08-21	5.34	5.41	5.24	5.40	18528191
2008-08-22	5.49	5.59	5.38	5.50	12137922
2008-08-25	5.53	5.53	5.34	5.37	10917225
2008-08-26	5.51	5.56	5.44	5.51	15416907
2008-08-27	5.39	5.49	5.37	5.45	8249378
2008-08-28	5.36	5.64	5.34	5.60	18178309
2008-08-29	5.65	5.76	5.59	5.64	11553481
2008-09-02	5.97	6.15	5.92	5.96	26055332
2008-09-03	5.91	6.03	5.85	5.91	10851912
2008-09-04	5.86	5.91	5.57	5.57	22220105
2008-09-05	5.49	5.79	5.46	5.77	12433184
2008-09-08	6.03	6.10	5.68	5.83	20782042
2008-09-09	5.83	5.84	5.46	5.50	16280083
2008-09-10	5.72	5.78	5.51	5.67	16004401
2008-09-11	5.46	5.50	5.20	5.50	26608637
2008-09-12	5.23	5.51	5.18	5.43	20979228
2008-09-15	4.99	5.09	4.73	4.75	42214249
2008-09-16	4.51	4.60	4.27	4.58	53384375
2008-09-17	4.35	4.52	4.02	4.23	39488752
2008-09-18	4.54	4.81	4.19	4.73	40550439
2008-09-19	5.29	5.41	4.98	5.09	27580746
2008-09-22	5.23	5.23	4.60	4.69	19045961
2008-09-23	4.70	4.93	4.68	4.73	11113162
2008-09-24	4.81	5.05	4.65	5.05	7689627
2008-09-25	4.79	5.05	4.73	4.99	17489351
2008-09-26	4.50	4.71	4.43	4.53	15357650
2008-09-29	4.18	4.18	3.82	3.97	40198505
2008-09-30	4.18	4.34	4.17	4.28	12636981
2008-10-01	4.29	4.54	4.25	4.35	10855482
2008-10-02	4.55	4.55	4.25	4.45	8346679
2008-10-03	4.27	4.27	4.01	4.14	19796205
2008-10-06	3.83	3.83	3.37	3.76	24218788
2008-10-07	3.82	3.82	3.56	3.64	12708751
2008-10-08	3.45	3.63	3.05	3.20	27778432
2008-10-09	3.33	3.40	2.97	3.15	30256144
2008-10-10	2.69	2.73	2.19	2.52	76183349
2008-10-13	3.18	3.31	2.96	3.27	37779462
2008-10-14	3.43	3.91	3.10	3.24	40712810
2008-10-15	2.91	3.09	2.73	2.78	26734807
2008-10-16	3.00	3.11	2.78	3.11	24150940
2008-10-17	2.89	3.10	2.82	2.93	15943972
2008-10-20	3.03	3.18	3.00	3.17	14988699
2008-10-21	3.11	3.17	3.00	3.03	13171504
2008-10-22	2.88	2.88	2.54	2.57	21675704
2008-10-23	2.55	2.82	2.46	2.62	19011130
2008-10-24	2.25	2.31	2.09	2.26	25905396
2008-10-27	2.19	2.43	2.19	2.26	15601724
2008-10-28	2.39	2.69	2.36	2.69	36491241
2008-10-29	2.56	2.69	2.46	2.59	19858256
2008-10-30	2.82	2.95	2.67	2.94	28403727
2008-10-31	2.93	3.15	2.89	3.15	25888374
2008-11-03	3.24	3.37	3.18	3.30	19111351
2008-11-04	3.47	3.60	3.45	3.54	31148986
2008-11-05	3.51	3.51	3.09	3.12	30691716
2008-11-06	3.14	3.16	2.92	3.03	25533959
2008-11-07	3.16	3.32	3.15	3.30	24774145
2008-11-10	3.55	3.60	3.39	3.46	16277091
2008-11-11	3.25	3.25	2.94	3.07	25589267
2008-11-12	2.90	2.91	2.68	2.70	17405383
2008-11-13	2.71	2.96	2.59	2.94	23493597
2008-11-14	2.85	2.95	2.73	2.75	26046059
2008-11-17	2.74	2.83	2.71	2.73	18640875
2008-11-18	2.64	2.67	2.50	2.64	15632078
2008-11-19	2.50	2.51	2.25	2.28	26069219
2008-11-20	2.22	2.22	2.00	2.06	38752709
2008-11-21	2.34	2.38	2.22	2.38	32388884
2008-11-24	2.37	2.61	2.28	2.53	22157674
2008-11-25	2.43	2.50	2.34	2.48	22064361
2008-11-26	2.49	2.72	2.31	2.40	69063709
2008-11-28	2.49	2.69	2.49	2.59	21121271
2008-12-01	2.37	2.37	2.23	2.24	17511747
2008-12-02	2.32	2.42	2.27	2.40	16618113
2008-12-03	2.36	2.54	2.31	2.53	15472012
2008-12-04	2.58	2.70	2.52	2.54	23194116
2008-12-05	2.50	2.81	2.50	2.79	16924688
2008-12-08	2.85	2.99	2.78	2.95	17719317
2008-12-09	2.83	2.92	2.80	2.85	17477592
2008-12-10	2.96	3.12	2.92	3.09	19076717
2008-12-11	3.04	3.23	3.04	3.07	18827232
2008-12-12	3.03	3.25	3.01	3.22	17174746
2008-12-15	3.27	3.27	3.07	3.15	12891714
2008-12-16	3.17	3.55	3.17	3.50	20902002
2008-12-17	3.36	3.45	3.32	3.41	14058952
2008-12-18	3.60	3.63	3.46	3.49	28771441
2008-12-19	3.53	3.62	3.50	3.54	20484481
2008-12-22	3.45	3.47	3.32	3.40	11238810
2008-12-23	3.25	3.30	3.15	3.18	9378924
2008-12-24	3.23	3.35	3.23	3.32	3172581
2008-12-26	3.19	3.23	3.15	3.17	4046625
2008-12-29	3.28	3.46	3.28	3.46	10082407
2008-12-30	3.50	3.51	3.39	3.49	7433849
2008-12-31	3.37	3.51	3.35	3.50	7696903
2009-01-02	3.53	3.77	3.53	3.75	10528776
2009-01-05	3.83	3.87	3.66	3.82	18616912
2009-01-06	3.89	4.05	3.87	4.00	13081392
2009-01-07	3.50	3.54	3.35	3.47	24955211
2009-01-08	3.39	3.45	3.32	3.43	14760334
2009-01-09	3.46	3.49	3.35	3.41	12293523
2009-01-12	3.28	3.31	3.13	3.16	12123501
2009-01-13	3.24	3.24	3.08	3.22	15062427
2009-01-14	3.19	3.21	3.05	3.11	12796487
2009-01-15	3.06	3.09	2.88	3.00	18139567
2009-01-16	3.13	3.23	2.93	3.07	15997377
2009-01-20	2.89	2.97	2.65	2.67	39614938
2009-01-21	2.78	2.86	2.64	2.83	23352225
2009-01-22	2.69	2.84	2.67	2.73	16931629
2009-01-23	2.61	2.75	2.59	2.69	14106692
2009-01-26	2.82	2.86	2.62	2.66	17582417
2009-01-27	2.78	2.81	2.70	2.76	16809337
2009-01-28	2.97	3.23	2.97	3.17	31666388
2009-01-29	3.05	3.06	2.96	2.97	12738533
2009-01-30	3.07	3.10	2.97	3.00	11032879
2009-02-02	2.83	2.93	2.83	2.92	9916978
2009-02-03	2.91	2.99	2.85	2.96	7279519
2009-02-04	2.95	3.01	2.91	2.94	11777997
2009-02-05	2.92	3.02	2.83	2.97	14698745
2009-02-06	3.09	3.24	3.00	3.21	19943638
2009-02-09	3.27	3.34	3.19	3.30	10517248
2009-02-10	3.22	3.34	3.07	3.11	28593059
2009-02-11	3.24	3.31	3.16	3.23	16668768
2009-02-12	3.09	3.24	3.06	3.23	14349869
2009-02-13	3.23	3.27	3.13	3.17	8045746
2009-02-17	2.81	2.85	2.69	2.74	19485532
2009-02-18	2.72	2.77	2.62	2.67	14576221
2009-02-19	2.75	2.75	2.62	2.64	11425221
2009-02-20	2.47	2.53	2.38	2.51	26402024
2009-02-23	2.59	2.60	2.40	2.43	13460227
2009-02-24	2.44	2.58	2.39	2.56	22409959
2009-02-25	2.52	2.53	2.37	2.46	17248176
2009-02-26	2.40	2.41	2.31	2.33	19914945
2009-02-27	2.27	2.34	2.24	2.27	13885988
2009-03-02	2.13	2.13	1.99	2.00	26633954
2009-03-03	2.05	2.08	1.96	2.02	21080395
2009-03-04	2.07	2.14	2.00	2.11	23821859
2009-03-05	1.90	1.91	1.75	1.85	38495853
2009-03-06	1.86	1.95	1.82	1.89	17654357
2009-03-09	1.85	1.89	1.80	1.81	12236950
2009-03-10	1.89	2.11	1.89	2.11	28083836
2009-03-11	2.12	2.15	2.01	2.05	24481914
2009-03-12	2.03	2.14	1.98	2.14	30867243
2009-03-13	2.23	2.25	2.12	2.14	25008033
2009-03-16	2.24	2.41	2.23	2.30	26005920
2009-03-17	2.23	2.38	2.23	2.38	16629762
2009-03-18	2.36	2.53	2.30	2.53	30468053
2009-03-19	2.55	2.55	2.42	2.43	18105203
2009-03-20	2.37	2.39	2.24	2.28	14281042
2009-03-23	2.46	2.65	2.46	2.64	32174346
2009-03-24	2.54	2.62	2.45	2.56	23293254
2009-03-25	2.62	2.67	2.45	2.56	25819343
2009-03-26	2.65	2.72	2.61	2.69	16507002
2009-03-27	2.69	2.72	2.65	2.66	16521824
2009-03-30	2.45	2.45	2.25	2.31	18845519
2009-03-31	2.37	2.48	2.37	2.42	18687290
2009-04-01	2.44	2.65	2.43	2.61	18286318
2009-04-02	2.69	2.81	2.69	2.74	20431719
2009-04-03	2.70	2.80	2.68	2.78	15385453
2009-04-06	2.72	2.72	2.63	2.70	11478775
2009-04-07	2.59	2.70	2.59	2.64	8089031
2009-04-08	2.73	2.80	2.66	2.76	14589036
2009-04-09	2.93	3.05	2.82	3.05	19271258
2009-04-13	2.98	3.26	2.98	3.21	20200670
2009-04-14	3.15	3.23	3.07	3.08	25592969
2009-04-15	3.20	3.27	3.18	3.27	28817487
2009-04-16	3.20	3.25	3.11	3.21	22605677
2009-04-17	3.22	3.31	3.17	3.18	22055248
2009-04-20	3.08	3.08	2.93	2.96	19025930
2009-04-21	2.84	3.04	2.82	3.02	17026999
2009-04-22	2.92	3.03	2.90	2.92	18471976
2009-04-23	3.08	3.21	3.07	3.19	22958326
2009-04-24	3.26	3.36	3.13	3.29	25869586
2009-04-27	3.35	3.51	3.33	3.35	33576252
2009-04-28	3.19	3.34	3.19	3.29	22400631
2009-04-29	3.49	3.84	3.47	3.77	36258976
2009-04-30	3.85	3.85	3.70	3.75	24232714
2009-05-01	3.75	3.80	3.70	3.74	13650808
2009-05-04	4.03	4.28	3.94	4.27	30397241
2009-05-05	4.27	4.43	4.23	4.33	29166682
2009-05-06	4.13	4.20	4.05	4.08	27288250
2009-05-07	4.16	4.16	3.83	3.89	20267220
2009-05-08	3.94	4.13	3.93	4.08	19160636
2009-05-11	3.92	4.02	3.92	3.94	17811673
2009-05-12	4.09	4.25	4.01	4.09	14713320
2009-05-13	4.00	4.03	3.79	3.82	19015167
2009-05-14	3.85	4.10	3.81	4.05	17794755
2009-05-15	4.17	4.39	4.17	4.25	27405730
2009-05-18	5.64	5.90	5.27	5.33	150601220
2009-05-19	5.52	5.52	5.24	5.31	44306598
2009-05-20	5.32	5.44	5.13	5.16	36459253
2009-05-21	5.01	5.11	4.91	5.09	25677603
2009-05-22	5.31	5.42	5.23	5.36	24609679
2009-05-26	5.13	5.34	5.05	5.31	18871732
2009-05-27	5.42	5.53	5.28	5.32	20540696
2009-05-28	5.46	5.62	5.39	5.59	23930632
2009-05-29	5.64	5.71	5.49	5.66	19382402
2009-06-01	5.69	5.91	5.64	5.83	24897147
2009-06-02	5.74	5.83	5.65	5.78	18379009
2009-06-03	5.67	5.67	5.39	5.46	16280176
2009-06-04	5.59	5.86	5.55	5.85	17234531
2009-06-05	5.89	5.95	5.81	5.93	14753690
2009-06-08	5.64	5.74	5.53	5.69	16940270
2009-06-09	5.79	5.81	5.71	5.78	11488994
2009-06-10	5.85	5.91	5.66	5.79	13958307
2009-06-11	5.81	5.93	5.78	5.80	15201824
2009-06-12	5.75	5.79	5.62	5.66	8548573
2009-06-15	5.59	5.62	5.35	5.42	17622204
2009-06-16	5.53	5.71	5.43	5.45	16290483
2009-06-17	5.51	5.57	5.35	5.42	13587624
2009-06-18	5.36	5.42	5.19	5.26	16345527
2009-06-19	5.40	5.49	5.34	5.42	15078360
2009-06-22	5.36	5.37	5.12	5.13	18832594
2009-06-23	5.16	5.22	5.04	5.09	13178885
2009-06-24	5.15	5.23	5.05	5.11	13515678
2009-06-25	5.17	5.39	5.11	5.38	11628930
2009-06-26	5.61	5.68	5.53	5.62	21348465
2009-06-29	5.64	5.71	5.56	5.60	9001344
2009-06-30	5.50	5.52	5.31	5.36	14276097
2009-07-01	5.47	5.67	5.47	5.59	10837271
2009-07-02	5.45	5.52	5.35	5.43	11655776
2009-07-06	5.09	5.14	4.91	5.08	24817287
2009-07-07	5.18	5.21	5.07	5.07	11233029
2009-07-08	4.91	4.91	4.63	4.73	26814084
2009-07-09	4.78	4.84	4.70	4.78	16140256
2009-07-10	4.63	4.75	4.63	4.74	11331749
2009-07-13	4.77	4.99	4.69	4.96	20370884
2009-07-14	5.07	5.16	4.97	5.14	13142888
2009-07-15	5.27	5.46	5.27	5.42	15125869
2009-07-16	5.29	5.37	5.19	5.34	16747187
2009-07-17	5.47	5.68	5.47	5.54	22486844
2009-07-20	5.86	6.09	5.86	6.05	19473498
2009-07-21	5.89	5.94	5.82	5.92	18063007
2009-07-22	5.73	5.87	5.73	5.79	14672306
2009-07-23	5.86	6.10	5.79	6.06	18485170
2009-07-24	5.83	5.91	5.67	5.75	18561978
2009-07-27	5.80	5.81	5.67	5.71	14237905
2009-07-28	5.60	5.64	5.38	5.52	20663390
2009-07-29	5.46	5.46	5.35	5.41	17873900
2009-07-30	5.64	5.73	5.63	5.65	19936576
2009-07-31	5.68	5.78	5.67	5.70	17933592
2009-08-03	5.85	6.05	5.85	6.04	13690435
2009-08-04	5.93	6.02	5.87	5.99	9581621
2009-08-05	5.99	6.04	5.83	5.99	10624872
2009-08-06	5.93	5.97	5.82	5.89	11158598
2009-08-07	5.74	5.84	5.71	5.75	14495201
2009-08-10	5.57	5.57	5.39	5.41	16962396
2009-08-11	5.46	5.46	5.28	5.33	12313878
2009-08-12	5.37	5.59	5.36	5.53	17794200
2009-08-13	5.72	5.76	5.59	5.76	9828494
2009-08-14	5.64	5.65	5.53	5.59	10986041
2009-08-17	5.31	5.31	5.19	5.21	13867167
2009-08-18	5.36	5.44	5.35	5.38	7793505
2009-08-19	5.25	5.39	5.25	5.39	12418235
2009-08-20	5.38	5.51	5.37	5.49	5764429
2009-08-21	5.59	5.67	5.51	5.65	8549304
2009-08-24	5.75	5.78	5.60	5.65	11798127
2009-08-25	5.66	5.81	5.65	5.71	8839990
2009-08-26	5.69	5.75	5.61	5.71	8213271
2009-08-27	5.63	5.71	5.57	5.71	11774185
2009-08-28	5.74	5.79	5.62	5.64	5551155
2009-08-31	5.52	5.59	5.46	5.55	11968704
2009-09-01	5.50	5.61	5.33	5.34	12241317
2009-09-02	5.39	5.47	5.36	5.37	10410730
2009-09-03	5.45	5.51	5.36	5.43	8506701
2009-09-04	5.47	5.60	5.44	5.59	13911172
2009-09-08	5.84	5.97	5.83	5.96	17231390
2009-09-09	5.85	6.21	5.85	6.17	23391110
2009-09-10	6.18	6.33	6.08	6.23	23324994
2009-09-11	6.26	6.36	6.23	6.33	21106619
2009-09-14	6.17	6.34	6.16	6.32	17770456
2009-09-15	6.35	6.49	6.33	6.47	24963637
2009-09-16	6.59	6.74	6.52	6.70	19131673
2009-09-17	6.68	6.71	6.49	6.50	14237619
2009-09-18	6.40	6.46	6.33	6.44	14237509
2009-09-21	6.38	6.46	6.23	6.37	7731432
2009-09-22	6.54	6.55	6.43	6.52	7219426
2009-09-23	6.46	6.52	6.40	6.43	11342072
2009-09-24	6.48	6.59	6.35	6.39	11575525
2009-09-25	6.28	6.43	6.25	6.40	5873796
2009-09-28	6.40	6.60	6.37	6.59	5953574
2009-09-29	6.64	6.71	6.58	6.61	9516826
2009-09-30	6.78	7.14	6.78	7.01	29195953
2009-10-01	7.02	7.05	6.74	6.74	11943404
2009-10-02	6.66	6.93	6.58	6.89	20253717
2009-10-05	6.96	7.24	6.94	7.22	15849741
2009-10-06	7.31	7.45	7.23	7.35	12044433
2009-10-07	7.18	7.26	7.10	7.12	13328425
2009-10-08	7.25	7.37	7.15	7.17	15632392
2009-10-09	7.09	7.12	7.00	7.11	12246245
2009-10-12	7.23	7.32	7.12	7.16	8102913
2009-10-13	7.22	7.22	7.09	7.18	8910143
2009-10-14	7.32	7.40	7.27	7.40	14982864
2009-10-15	7.34	7.39	7.28	7.39	7403000
2009-10-16	7.45	7.53	7.28	7.37	9875195
2009-10-19	7.44	7.57	7.38	7.50	11318169
2009-10-20	7.49	7.50	7.38	7.40	7920594
2009-10-21	7.33	7.36	7.09	7.11	11238018
2009-10-22	7.05	7.17	6.89	7.15	15860048
2009-10-23	7.18	7.26	7.02	7.03	8692007
2009-10-26	6.99	7.11	6.79	6.80	10987053
2009-10-27	6.56	6.58	6.22	6.24	35507626
2009-10-28	6.21	6.29	5.96	6.00	21346914
2009-10-29	6.00	6.16	6.00	6.12	26447388
2009-10-30	6.08	6.20	5.64	5.72	35914687
2009-11-02	5.85	6.01	5.84	5.96	18316249
2009-11-03	5.92	6.08	5.90	6.02	15764315
2009-11-04	6.35	6.58	6.34	6.45	28710682
2009-11-05	6.55	6.61	6.47	6.56	10285066
2009-11-06	6.47	6.59	6.47	6.54	8910159
2009-11-09	6.84	7.15	6.84	7.12	19444337
2009-11-10	7.05	7.05	6.89	6.99	14721476
2009-11-11	7.24	7.40	7.22	7.40	14528839
2009-11-12	7.06	7.29	6.99	7.01	28930776
2009-11-13	7.17	7.20	7.00	7.07	14472766
2009-11-16	7.20	7.36	7.16	7.23	10799580
2009-11-17	7.22	7.22	7.11	7.22	4719638
2009-11-18	7.15	7.15	6.99	7.06	7710263
2009-11-19	6.95	6.97	6.68	6.74	15521193
2009-11-20	6.93	7.00	6.87	6.92	9080489
2009-11-23	7.13	7.23	7.05	7.07	10193348
2009-11-24	7.06	7.07	6.85	6.88	18882358
2009-11-25	7.02	7.07	6.91	6.99	15734521
2009-11-27	6.68	6.69	6.51	6.62	13583697
2009-11-30	6.75	6.79	6.64	6.76	9069181
2009-12-01	6.92	7.00	6.92	6.95	14353273
2009-12-02	6.96	7.05	6.95	6.98	10257769
2009-12-03	7.04	7.04	6.80	6.82	7737933
2009-12-04	6.96	6.98	6.78	6.95	11798440
2009-12-07	6.75	6.78	6.64	6.67	11529314
2009-12-08	6.73	6.74	6.66	6.69	8767462
2009-12-09	6.67	6.75	6.64	6.72	10194547
2009-12-10	6.82	6.85	6.75	6.84	8195434
2009-12-11	6.76	6.77	6.64	6.66	13009722
2009-12-14	6.68	6.70	6.62	6.65	7933013
2009-12-15	6.46	6.47	6.36	6.37	12670245
2009-12-16	6.43	6.47	6.39	6.39	8425664
2009-12-17	6.32	6.38	6.19	6.22	14083256
2009-12-18	6.26	6.28	6.15	6.23	15047896
2009-12-21	6.29	6.35	6.28	6.31	7927106
2009-12-22	6.40	6.58	6.40	6.57	15977984
2009-12-23	6.73	6.77	6.64	6.71	9401375
2009-12-24	6.77	6.77	6.69	6.73	2566426
2009-12-28	6.73	6.82	6.73	6.78	5183953
2009-12-29	6.85	6.93	6.83	6.83	5976371
2009-12-30	6.79	6.88	6.75	6.87	4356154
2009-12-31	6.84	6.89	6.81	6.86	3627035
2010-01-04	6.91	7.06	6.89	7.05	9868210
2010-01-05	7.00	7.15	6.98	7.15	14232400
2010-01-06	7.10	7.13	7.02	7.03	16668944
2010-01-07	7.05	7.11	6.99	7.02	10411439
2010-01-08	6.94	6.95	6.84	6.87	14432088
2010-01-11	6.96	6.97	6.82	6.87	29638186
2010-01-12	6.69	6.70	6.55	6.57	11456632
2010-01-13	6.62	6.71	6.60	6.69	7931401
2010-01-14	6.75	6.76	6.59	6.67	9494089
2010-01-15	6.67	6.69	6.55	6.58	10796302
2010-01-19	6.79	6.96	6.79	6.93	14987137
2010-01-20	6.90	6.90	6.74	6.84	10686857
2010-01-21	6.70	6.77	6.47	6.52	17985831
2010-01-22	6.53	6.67	6.47	6.54	17412043
2010-01-25	6.60	6.74	6.40	6.71	25071827
2010-01-26	6.55	6.60	6.25	6.28	19340426
2010-01-27	6.15	6.26	5.98	6.24	23012132
2010-01-28	6.25	6.30	6.01	6.09	14044267
2010-01-29	6.48	6.58	6.37	6.41	35521893
2010-02-01	6.49	6.61	6.46	6.54	12996137
2010-02-02	6.51	6.55	6.44	6.51	9704293
2010-02-03	6.65	6.75	6.61	6.73	13225217
2010-02-04	6.47	6.51	6.31	6.32	17353974
2010-02-05	6.23	6.24	5.94	6.10	23851674
2010-02-08	6.20	6.21	6.09	6.11	13367497
2010-02-09	6.26	6.41	6.19	6.37	18285179
2010-02-10	6.29	6.40	6.27	6.34	13249560
2010-02-11	6.44	6.47	6.34	6.45	15131144
2010-02-12	6.33	6.45	6.33	6.44	7131668
2010-02-16	6.53	6.57	6.40	6.57	10148803
2010-02-17	6.63	6.72	6.57	6.61	11309787
2010-02-18	6.60	6.71	6.52	6.67	8852184
2010-02-19	6.56	6.64	6.55	6.64	6048955
2010-02-22	6.66	6.69	6.57	6.61	9489348
2010-02-23	6.63	6.69	6.58	6.61	15353261
2010-02-24	6.65	6.68	6.59	6.65	6773338
2010-02-25	6.57	6.70	6.57	6.70	6246911
2010-02-26	6.85	6.97	6.81	6.95	13378205
2010-03-01	6.94	7.07	6.94	7.07	11574112
2010-03-02	7.17	7.17	7.09	7.14	25284501
2010-03-03	7.17	7.32	7.17	7.28	17095865
2010-03-04	7.20	7.26	7.15	7.19	9489073
2010-03-05	7.28	7.45	7.27	7.45	17043246
2010-03-08	7.45	7.45	7.34	7.41	13598607
2010-03-09	7.39	7.48	7.34	7.43	11256822
2010-03-10	7.40	7.48	7.36	7.44	11253847
2010-03-11	7.42	7.53	7.41	7.53	9515357
2010-03-12	7.58	7.63	7.48	7.52	10122255
2010-03-15	7.45	7.45	7.26	7.36	13369053
2010-03-16	7.44	7.54	7.41	7.54	9618449
2010-03-17	7.61	7.81	7.61	7.74	23210600
2010-03-18	7.75	7.77	7.65	7.71	8881807
2010-03-19	7.69	7.69	7.31	7.41	26436526
2010-03-22	7.33	7.51	7.33	7.48	6730498
2010-03-23	7.40	7.45	7.32	7.40	12423306
2010-03-24	7.33	7.36	7.28	7.30	8769717
2010-03-25	7.44	7.58	7.44	7.46	13808350
2010-03-26	7.57	7.61	7.46	7.53	6853544
2010-03-29	7.67	7.80	7.63	7.80	11769692
2010-03-30	7.78	7.93	7.75	7.90	14240639
2010-03-31	7.75	7.82	7.73	7.76	10862126
2010-04-01	7.80	7.95	7.80	7.92	12716154
2010-04-05	8.08	8.25	8.04	8.25	14605322
2010-04-06	8.21	8.35	8.19	8.33	10636417
2010-04-07	8.11	8.19	8.08	8.09	15881047
2010-04-08	7.94	8.05	7.89	8.01	14325300
2010-04-09	8.08	8.18	8.03	8.18	8813953
2010-04-12	7.95	7.98	7.88	7.88	12967009
2010-04-13	7.77	7.80	7.66	7.76	22296412
2010-04-14	7.85	7.89	7.77	7.79	15501288
2010-04-15	7.63	7.70	7.59	7.61	15128883
2010-04-16	7.61	7.64	7.33	7.42	20492318
2010-04-19	7.44	7.55	7.35	7.46	12075492
2010-04-20	7.62	7.77	7.60	7.77	16169230
2010-04-21	7.82	7.88	7.67	7.74	9694613
2010-04-22	7.68	7.83	7.61	7.82	11076197
2010-04-23	7.95	8.17	7.86	8.17	14924976
2010-04-26	7.90	7.94	7.78	7.80	11860755
2010-04-27	7.83	7.86	7.44	7.45	18555075
2010-04-28	7.54	7.63	7.46	7.53	9188657
2010-04-29	7.70	7.76	7.67	7.71	10663207
2010-04-30	7.78	7.85	7.70	7.73	9492158
2010-05-03	7.74	7.76	7.65	7.70	5295581
2010-05-04	7.47	7.48	7.11	7.16	20198976
2010-05-05	7.25	7.39	7.22	7.38	21944401
2010-05-06	7.25	7.27	6.70	6.99	18474088
2010-05-07	6.98	7.12	6.73	6.97	17951049
2010-05-10	7.56	7.77	7.54	7.71	18735618
2010-05-11	7.43	7.50	7.37	7.42	20339325
2010-05-12	7.50	7.51	7.39	7.48	11076208
2010-05-13	7.51	7.56	7.39	7.43	9905604
2010-05-14	7.33	7.33	7.03	7.12	11609878
2010-05-17	7.15	7.20	6.99	7.18	14986065
2010-05-18	7.19	7.22	6.86	6.90	16014609
2010-05-19	6.60	6.72	6.54	6.65	23450504
2010-05-20	6.49	6.57	6.33	6.39	23603278
2010-05-21	6.34	6.62	6.31	6.61	15720513
2010-05-24	6.51	6.56	6.41	6.43	13934085
2010-05-25	6.09	6.42	6.04	6.38	18532630
2010-05-26	6.53	6.58	6.31	6.34	19194219
2010-05-27	6.56	6.80	6.55	6.78	16086846
2010-05-28	6.70	6.78	6.64	6.69	12287242
2010-06-01	6.50	6.59	6.44	6.45	15058786
2010-06-02	6.56	6.69	6.45	6.69	12282864
2010-06-03	6.75	6.80	6.67	6.75	13236740
2010-06-04	6.55	6.69	6.55	6.60	15814601
2010-06-07	6.61	6.61	6.39	6.39	16959916
2010-06-08	6.37	6.49	6.28	6.44	13077900
2010-06-09	6.44	6.49	6.31	6.36	11995043
2010-06-10	6.45	6.57	6.45	6.56	12470705
2010-06-11	6.50	6.65	6.49	6.65	7899336
2010-06-14	6.77	6.81	6.64	6.65	10109632
2010-06-15	6.80	6.91	6.70	6.89	17674514
2010-06-16	6.82	6.97	6.78	6.90	9631704
2010-06-17	6.98	7.01	6.85	6.91	9915081
2010-06-18	6.88	7.00	6.86	6.93	11044572
2010-06-21	7.18	7.22	7.05	7.09	14564671
2010-06-22	7.04	7.06	6.84	6.86	9113742
2010-06-23	7.02	7.09	6.95	7.01	10158247
2010-06-24	6.94	6.94	6.79	6.81	8420098
2010-06-25	6.80	6.86	6.75	6.83	7196579
2010-06-28	6.88	6.92	6.76	6.91	8188592
2010-06-29	6.66	6.67	6.55	6.59	11591481
2010-06-30	6.71	6.74	6.55	6.57	12152514
2010-07-01	6.50	6.63	6.39	6.54	10923550
2010-07-02	6.56	6.60	6.47	6.50	7351135
2010-07-06	6.64	6.75	6.53	6.59	8742327
2010-07-07	6.58	6.71	6.52	6.69	6905767
2010-07-08	6.73	6.80	6.66	6.75	6968384
2010-07-09	6.73	6.93	6.72	6.88	7326720
2010-07-12	6.90	7.02	6.88	6.97	6151227
2010-07-13	7.03	7.17	7.03	7.12	9912694
2010-07-14	6.99	7.03	6.93	7.02	7518247
2010-07-15	6.95	7.05	6.93	7.04	13771582
2010-07-16	7.00	7.02	6.82	6.84	19883941
2010-07-19	6.96	6.99	6.81	6.90	7784579
2010-07-20	6.80	6.92	6.76	6.92	7734534
2010-07-21	6.99	7.03	6.84	6.87	7679710
2010-07-22	6.99	7.10	6.99	7.09	9033805
2010-07-23	7.08	7.16	7.02	7.15	7753130
2010-07-26	7.16	7.17	7.07	7.16	7511410
2010-07-27	7.21	7.27	7.11	7.14	12692432
2010-07-28	7.02	7.08	6.94	6.98	13295045
2010-07-29	7.14	7.20	7.06	7.08	14159596
2010-07-30	6.99	7.12	6.96	7.07	12620976
2010-08-02	7.41	7.63	7.31	7.53	22749573
2010-08-03	7.51	7.59	7.44	7.57	11778519
2010-08-04	7.59	7.67	7.55	7.64	13543371
2010-08-05	7.53	7.56	7.45	7.54	10570719
2010-08-06	7.45	7.57	7.42	7.52	7782637
2010-08-09	7.67	7.73	7.65	7.70	7898742
2010-08-10	7.65	7.74	7.63	7.69	10492592
2010-08-11	7.54	7.54	7.35	7.41	12986314
2010-08-12	7.35	7.44	7.32	7.41	9464262
2010-08-13	7.51	7.57	7.45	7.50	13309411
2010-08-16	7.40	7.48	7.40	7.47	4362380
2010-08-17	7.55	7.62	7.49	7.56	8197249
2010-08-18	7.61	7.62	7.52	7.60	7014007
2010-08-19	7.81	7.99	7.67	7.72	20325371
2010-08-20	7.65	7.74	7.63	7.73	9313271
2010-08-23	7.79	7.88	7.75	7.76	12245772
2010-08-24	7.68	7.73	7.62	7.66	10236154
2010-08-25	7.55	7.56	7.42	7.55	15320833
2010-08-26	7.61	7.67	7.53	7.53	9279638
2010-08-27	7.48	7.56	7.40	7.55	13375956
2010-08-30	7.54	7.54	7.43	7.44	5961824
2010-08-31	7.47	7.55	7.47	7.51	8034064
2010-09-01	7.69	7.82	7.68	7.81	9405753
2010-09-02	7.77	7.84	7.71	7.84	6339305
2010-09-03	7.84	7.91	7.84	7.87	10952502
2010-09-07	7.97	7.97	7.89	7.90	12948622
2010-09-08	7.95	8.13	7.95	8.08	8051373
2010-09-09	8.18	8.23	8.12	8.23	9595019
2010-09-10	8.23	8.31	8.19	8.30	9128542
2010-09-13	8.56	8.83	8.56	8.72	22444554
2010-09-14	8.63	8.63	8.57	8.58	13013148
2010-09-15	8.53	8.73	8.52	8.67	8595295
2010-09-16	8.61	8.69	8.59	8.64	6627912
2010-09-17	8.76	8.78	8.65	8.69	10748853
2010-09-20	8.88	8.93	8.81	8.89	14958790
2010-09-21	8.89	8.90	8.76	8.81	13342604
2010-09-22	8.86	8.94	8.84	8.88	20283384
2010-09-23	8.73	8.77	8.64	8.67	7229134
2010-09-24	8.88	8.98	8.88	8.95	11114532
2010-09-27	8.97	9.00	8.86	8.88	5971438
2010-09-28	8.87	9.03	8.84	9.01	7557847
2010-09-29	8.91	9.02	8.89	8.95	6858060
2010-09-30	9.00	9.08	8.99	9.06	10722200
2010-10-01	9.20	9.34	9.18	9.25	16099254
2010-10-04	9.37	9.40	9.23	9.27	13960628
2010-10-05	9.35	9.44	9.31	9.40	12280444
2010-10-06	9.39	9.43	9.31	9.34	7350178
2010-10-07	9.38	9.41	9.24	9.29	8188042
2010-10-08	9.27	9.38	9.24	9.37	5449532
2010-10-11	9.33	9.45	9.29	9.45	13531876
2010-10-12	9.39	9.40	9.28	9.34	14338220
2010-10-13	9.46	9.66	9.46	9.56	23223629
2010-10-14	9.47	9.47	9.31	9.39	12988448
2010-10-15	9.36	9.36	9.23	9.33	8348543
2010-10-18	9.27	9.31	9.18	9.30	9866241
2010-10-19	9.19	9.19	8.94	8.99	14068989
2010-10-20	9.10	9.25	9.07	9.13	10076137
2010-10-21	9.23	9.42	9.23	9.39	14429025
2010-10-22	9.31	9.35	9.27	9.31	7842692
2010-10-25	9.45	9.49	9.36	9.37	5733167
2010-10-26	9.31	9.34	9.22	9.30	9183988
2010-10-27	9.09	9.09	8.95	9.01	12058574
2010-10-28	9.01	9.15	8.99	9.10	10364106
2010-10-29	9.56	9.64	9.46	9.56	13027333
2010-11-01	9.99	10.08	9.88	9.91	14997279
2010-11-02	9.97	10.13	9.93	10.13	11354854
2010-11-03	10.11	10.17	9.96	10.09	10701526
2010-11-04	10.34	10.59	10.34	10.44	13722198
2010-11-05	10.45	10.54	10.39	10.47	5765105
2010-11-08	10.34	10.41	10.29	10.35	4815178
2010-11-09	10.40	10.43	10.15	10.18	10083683
2010-11-10	10.25	10.34	10.15	10.32	5968242
2010-11-11	10.20	10.22	10.08	10.11	8549431
2010-11-12	9.85	9.92	9.66	9.81	16027198
2010-11-15	9.91	9.98	9.86	9.91	10142346
2010-11-16	9.77	9.78	9.32	9.37	20805543
2010-11-17	9.44	9.46	9.34	9.39	12931308
2010-11-18	9.48	9.57	9.45	9.55	13229408
2010-11-19	9.33	9.37	9.22	9.37	16210854
2010-11-22	9.43	9.51	9.37	9.47	7829173
2010-11-23	9.23	9.30	9.10	9.23	12934141
2010-11-24	9.05	9.25	9.00	9.25	14824651
2010-11-26	9.07	9.17	9.01	9.13	10385430
2010-11-29	9.13	9.28	9.02	9.23	15977830
2010-11-30	9.09	9.18	9.04	9.10	8814910
2010-12-01	9.39	9.55	9.39	9.49	10759045
2010-12-02	9.60	9.79	9.57	9.67	8389788
2010-12-03	9.59	9.71	9.55	9.69	4258457
2010-12-06	9.45	9.45	9.24	9.26	10863479
2010-12-07	9.20	9.25	8.98	9.01	11464590
2010-12-08	9.02	9.03	8.84	8.92	9872197
2010-12-09	8.71	8.71	8.39	8.45	23116808
2010-12-10	8.89	8.95	8.83	8.91	20070446
2010-12-13	9.03	9.03	8.92	8.95	9425685
2010-12-14	8.93	9.01	8.86	8.90	8532711
2010-12-15	8.70	8.71	8.59	8.69	12811568
2010-12-16	8.81	9.05	8.79	8.98	10465251
2010-12-17	9.01	9.05	8.88	8.93	6517285
2010-12-20	8.90	8.91	8.82	8.87	6147399
2010-12-21	9.10	9.21	9.05	9.13	7505630
2010-12-22	9.14	9.18	9.07	9.18	3636506
2010-12-23	9.10	9.12	8.99	9.04	4036125
2010-12-27	9.01	9.09	8.85	8.95	6460322
2010-12-28	8.98	8.99	8.85	8.87	6836802
2010-12-29	8.99	9.15	8.99	9.08	5103087
2010-12-30	9.15	9.22	9.10	9.15	4420795
2010-12-31	9.19	9.27	9.17	9.21	3105888
2011-01-03	9.27	9.37	9.23	9.29	4513283
2011-01-04	9.03	9.03	8.74	8.78	16267559
2011-01-05	8.62	8.66	8.57	8.64	10981927
2011-01-06	8.56	8.56	8.28	8.38	22311570
2011-01-07	8.39	8.41	8.27	8.33	16779230
2011-01-10	8.14	8.22	8.09	8.13	23598867
2011-01-11	8.34	8.36	8.20	8.21	18710456
2011-01-12	8.58	8.61	8.45	8.46	41080897
2011-01-13	8.35	8.35	8.12	8.30	18455008
2011-01-14	8.16	8.20	8.09	8.20	15831123
2011-01-18	8.17	8.33	8.13	8.26	14186244
2011-01-19	8.31	8.32	8.18	8.20	9226437
2011-01-20	8.34	8.35	8.18	8.24	8892477
2011-01-21	8.41	8.44	8.32	8.37	15568223
2011-01-24	8.52	8.59	8.49	8.57	19152727
2011-01-25	8.34	8.38	8.25	8.38	20660992
2011-01-26	8.41	8.42	8.31	8.33	10132336
2011-01-27	8.19	8.20	8.09	8.17	17671781
2011-01-28	8.19	8.20	7.82	7.88	33642527
2011-01-31	7.98	7.99	7.79	7.88	25663556
2011-02-01	7.83	8.09	7.83	8.09	13373778
2011-02-02	8.08	8.09	7.96	7.96	9903850
2011-02-03	8.15	8.21	8.09	8.12	10747269
2011-02-04	7.97	7.97	7.80	7.83	16413606
2011-02-07	7.79	7.97	7.79	7.95	10911197
2011-02-08	7.69	7.73	7.60	7.71	18573874
2011-02-09	7.69	7.74	7.67	7.69	15660359
2011-02-10	7.65	7.82	7.63	7.79	13961794
2011-02-11	7.93	8.32	7.90	8.24	26831915
2011-02-14	8.35	8.45	8.25	8.39	16517666
2011-02-15	8.49	8.53	8.40	8.41	13212314
2011-02-16	8.41	8.46	8.29	8.29	8986241
2011-02-17	8.39	8.43	8.35	8.38	10625505
2011-02-18	8.30	8.31	8.24	8.29	6577664
2011-02-22	8.21	8.31	8.08	8.10	7953891
2011-02-23	8.10	8.14	7.89	7.99	11347858
2011-02-24	7.70	7.84	7.65	7.80	16819594
2011-02-25	7.93	8.00	7.84	7.98	11825247
2011-02-28	7.90	7.94	7.81	7.88	10141158
2011-03-01	8.27	8.37	8.04	8.07	25398923
2011-03-02	8.06	8.21	8.02	8.07	11178354
2011-03-03	8.23	8.39	8.23	8.36	11685311
2011-03-04	8.27	8.29	8.18	8.25	8154036
2011-03-07	8.15	8.20	8.08	8.15	10258897
2011-03-08	8.23	8.37	8.18	8.34	8214288
2011-03-09	8.32	8.35	8.22	8.32	6316898
2011-03-10	8.15	8.16	8.02	8.07	8638987
2011-03-11	8.00	8.26	8.00	8.20	11065312
2011-03-14	8.16	8.21	8.09	8.15	6165725
2011-03-15	7.83	8.15	7.82	8.11	12666087
2011-03-16	8.19	8.35	8.02	8.12	15084795
2011-03-17	8.24	8.25	8.07	8.14	6431199
2011-03-18	8.17	8.18	8.09	8.13	9218198
2011-03-21	8.19	8.20	7.98	8.04	9686116
2011-03-22	8.12	8.13	7.94	8.04	8911716
2011-03-23	8.31	8.54	8.31	8.51	20437819
2011-03-24	8.54	8.76	8.53	8.75	16762504
2011-03-25	8.87	8.87	8.66	8.68	11537504
2011-03-28	8.85	8.94	8.78	8.85	15588821
2011-03-29	8.87	8.99	8.82	8.98	10247572
2011-03-30	8.99	9.13	8.96	9.10	14899511
2011-03-31	9.07	9.11	9.00	9.06	7207805
2011-04-01	9.07	9.18	9.04	9.11	9986135
2011-04-04	9.10	9.26	9.10	9.21	6067732
2011-04-05	9.11	9.17	9.06	9.09	7069859
2011-04-06	9.11	9.12	8.91	8.99	8655482
2011-04-07	9.03	9.20	8.99	9.01	8388825
2011-04-08	9.02	9.11	8.95	8.96	5976503
2011-04-11	8.99	9.05	8.86	8.89	5930490
2011-04-12	8.81	8.84	8.69	8.82	10722151
2011-04-13	9.15	9.36	9.13	9.14	17055731
2011-04-14	9.07	9.16	9.05	9.09	9136011
2011-04-15	9.04	9.04	8.82	8.91	12430159
2011-04-18	8.74	8.86	8.71	8.83	10277426
2011-04-19	8.89	9.00	8.87	8.96	5644820
2011-04-20	9.14	9.16	9.11	9.16	8238021
2011-04-21	9.17	9.20	9.02	9.07	5664461
2011-04-25	9.05	9.10	9.01	9.08	2510007
2011-04-26	9.13	9.18	9.11	9.16	3571304
2011-04-27	9.10	9.11	8.95	9.05	5896797
2011-04-28	9.07	9.09	9.00	9.07	8466452
2011-04-29	9.09	9.18	9.09	9.16	4238965
2011-05-02	9.02	9.04	8.89	8.96	7417762
2011-05-03	8.76	8.78	8.51	8.57	19228902
2011-05-04	8.59	8.64	8.45	8.52	11207784
2011-05-05	8.41	8.53	8.30	8.44	10943091
2011-05-06	8.73	8.82	8.72	8.74	10736583
2011-05-09	8.78	8.81	8.75	8.78	7608568
2011-05-10	8.74	8.83	8.72	8.83	5721688
2011-05-11	8.75	8.76	8.61	8.66	9321444
2011-05-12	8.57	8.62	8.46	8.61	7711181
2011-05-13	8.71	8.72	8.54	8.55	6600858
2011-05-16	8.53	8.59	8.45	8.47	4789565
2011-05-17	8.37	8.40	8.31	8.36	10613999
2011-05-18	8.34	8.44	8.27	8.43	5165814
2011-05-19	8.38	8.43	8.34	8.43	6356471
2011-05-20	8.42	8.42	8.29	8.32	4415191
2011-05-23	8.13	8.18	8.03	8.16	6219405
2011-05-24	8.18	8.31	8.18	8.27	5312917
2011-05-25	8.12	8.18	8.07	8.15	9321004
2011-05-26	8.27	8.38	8.21	8.37	11298358
2011-05-27	8.56	8.59	8.49	8.55	9633140
2011-05-31	8.68	8.71	8.59	8.67	11596464
2011-06-01	8.55	8.63	8.44	8.44	10086901
2011-06-02	8.43	8.53	8.42	8.48	6237643
2011-06-03	8.39	8.49	8.36	8.43	4471929
2011-06-06	8.52	8.56	8.42	8.44	5273345
2011-06-07	8.58	8.66	8.53	8.58	9608885
2011-06-08	8.53	8.54	8.43	8.48	7286422
2011-06-09	8.47	8.56	8.45	8.54	4620693
2011-06-10	8.45	8.47	8.32	8.39	7198438
2011-06-13	8.42	8.55	8.36	8.52	9274925
2011-06-14	8.59	8.69	8.56	8.57	6720890
2011-06-15	8.39	8.42	8.25	8.29	10970206
2011-06-16	8.30	8.33	8.20	8.28	6186565
2011-06-17	8.38	8.44	8.29	8.33	7259026
2011-06-20	8.26	8.29	8.19	8.24	8502642
2011-06-21	8.28	8.34	8.20	8.32	8443968
2011-06-22	8.28	8.33	8.22	8.24	5707520
2011-06-23	8.22	8.29	8.16	8.28	11486585
2011-06-24	8.53	8.55	8.39	8.43	13486270
2011-06-27	8.63	8.72	8.62	8.70	12138104
2011-06-28	8.73	8.90	8.71	8.84	8163534
2011-06-29	8.88	8.95	8.83	8.92	6156634
2011-06-30	8.96	9.03	8.93	8.96	6311651
2011-07-01	8.97	9.13	8.95	9.09	11288486
2011-07-05	9.01	9.08	8.96	9.01	5429545
2011-07-06	8.86	8.90	8.71	8.76	14540246
2011-07-07	8.89	9.04	8.89	8.97	10646911
2011-07-08	8.70	8.75	8.59	8.73	11512424
2011-07-11	8.60	8.63	8.50	8.55	6722754
2011-07-12	8.50	8.64	8.50	8.50	4636846
2011-07-13	8.59	8.65	8.48	8.59	7043965
2011-07-14	8.68	8.84	8.56	8.58	7920759
2011-07-15	8.63	8.64	8.50	8.59	6921442
2011-07-18	8.55	8.55	8.37	8.45	7338281
2011-07-19	8.60	8.70	8.60	8.68	5437811
2011-07-20	8.56	8.59	8.50	8.56	5041245
2011-07-21	8.59	8.65	8.56	8.59	5995401
2011-07-22	8.72	8.79	8.70	8.74	4358678
2011-07-25	8.74	8.78	8.70	8.74	5217454
2011-07-26	8.57	8.60	8.52	8.56	6258059
2011-07-27	8.49	8.49	8.32	8.38	9120644
2011-07-28	8.38	8.40	8.27	8.30	8355913
2011-07-29	8.42	8.51	8.38	8.47	6526712
2011-08-01	8.59	8.62	8.49	8.60	8869157
2011-08-02	8.43	8.44	8.25	8.25	9223489
2011-08-03	8.25	8.27	8.05	8.19	8595598
2011-08-04	8.03	8.07	7.78	7.78	9630533
2011-08-05	7.90	7.90	7.55	7.73	15691286
2011-08-08	7.45	7.61	7.04	7.19	17545187
2011-08-09	7.62	7.84	7.43	7.83	18360100
2011-08-10	7.64	7.66	7.45	7.47	14822869
2011-08-11	7.55	7.86	7.50	7.77	15731122
2011-08-12	7.63	7.77	7.52	7.75	10450077
2011-08-15	7.79	7.85	7.75	7.84	8594905
2011-08-16	7.61	7.62	7.40	7.48	14505948
2011-08-17	7.36	7.47	7.31	7.36	14619990
2011-08-18	6.88	6.89	6.61	6.73	25950144
2011-08-19	6.59	6.84	6.57	6.65	9018289
2011-08-22	6.83	6.83	6.67	6.69	9348845
2011-08-23	6.71	6.89	6.67	6.88	6444883
2011-08-24	6.72	6.77	6.58	6.75	9239477
2011-08-25	6.70	6.79	6.46	6.53	12488371
2011-08-26	6.45	6.58	6.30	6.57	8721251
2011-08-29	6.77	6.84	6.73	6.83	7322326
2011-08-30	6.83	6.99	6.83	6.92	7559293
2011-08-31	7.01	7.17	7.01	7.16	14390756
2011-09-01	7.12	7.23	7.10	7.16	22024431
2011-09-02	6.97	7.03	6.86	6.91	14249345
2011-09-06	6.91	6.95	6.83	6.94	12362603
2011-09-07	7.06	7.19	7.02	7.18	7719503
2011-09-08	7.14	7.23	7.11	7.15	7447192
2011-09-09	7.01	7.03	6.84	6.86	13214960
2011-09-12	6.68	6.71	6.51	6.71	11180851
2011-09-13	6.64	6.71	6.59	6.69	8341674
2011-09-14	6.71	6.71	6.52	6.65	10666359
2011-09-15	6.75	6.89	6.69	6.89	12105131
2011-09-16	6.85	6.85	6.66	6.74	10850845
2011-09-19	6.55	6.62	6.50	6.58	7107925
2011-09-20	6.66	6.81	6.66	6.71	12576283
2011-09-21	6.78	6.83	6.65	6.65	16191973
2011-09-22	6.34	6.34	6.11	6.18	12676097
2011-09-23	6.14	6.34	6.11	6.31	10242903
2011-09-26	6.38	6.50	6.33	6.49	10772437
2011-09-27	6.63	6.76	6.61	6.65	10814969
2011-09-28	6.55	6.63	6.46	6.47	11903683
2011-09-29	6.65	6.72	6.59	6.70	10149876
2011-09-30	6.50	6.50	6.29	6.31	17442596
2011-10-03	6.20	6.31	6.08	6.08	10021572
2011-10-04	5.83	5.86	5.54	5.81	34039753
2011-10-05	5.80	5.92	5.68	5.92	17302648
2011-10-06	5.93	6.19	5.91	6.11	17868461
2011-10-07	6.19	6.23	6.04	6.10	11822464
2011-10-10	6.28	6.40	6.28	6.36	7168661
2011-10-11	6.20	6.27	6.15	6.24	8510755
2011-10-12	6.39	6.74	6.39	6.60	18407191
2011-10-13	6.53	6.62	6.48	6.57	8286608
2011-10-14	6.67	6.75	6.63	6.68	8649206
2011-10-17	6.66	6.70	6.58	6.59	6447353
2011-10-18	6.53	6.68	6.48	6.65	12530639
2011-10-19	6.64	6.72	6.47	6.49	17731208
2011-10-20	6.45	6.45	6.20	6.34	13514386
2011-10-21	6.36	6.49	6.35	6.46	9282025
2011-10-24	6.43	6.57	6.38	6.55	10101971
2011-10-25	6.43	6.43	6.18	6.31	26272043
2011-10-26	6.43	6.46	6.23	6.33	11151860
2011-10-27	6.62	7.01	6.61	6.91	26994484
2011-10-28	6.91	7.13	6.90	7.07	13422492
2011-10-31	6.91	6.95	6.76	6.76	10637819
2011-11-01	6.47	6.66	6.31	6.53	17605825
2011-11-02	6.65	6.68	6.51	6.57	10134217
2011-11-03	6.62	6.63	6.46	6.53	16544765
2011-11-04	6.50	6.52	6.38	6.42	10172360
2011-11-07	6.45	6.52	6.33	6.47	9118807
2011-11-08	6.50	6.58	6.42	6.56	7008985
2011-11-09	6.29	6.29	6.01	6.04	18504343
2011-11-10	6.16	6.17	5.97	6.05	22164791
2011-11-11	6.05	6.08	6.03	6.07	11974011
2011-11-14	5.93	5.95	5.81	5.87	12592409
2011-11-15	5.66	5.78	5.65	5.76	13559948
2011-11-16	5.66	5.77	5.63	5.64	9394407
2011-11-17	5.58	5.61	5.37	5.41	16730346
2011-11-18	5.45	5.49	5.39	5.44	12064965
2011-11-21	5.17	5.20	5.02	5.17	21308304
2011-11-22	5.14	5.23	5.12	5.16	15422798
2011-11-23	5.08	5.09	4.97	4.99	11374330
2011-11-25	4.98	5.05	4.95	5.01	5738832
2011-11-28	5.26	5.33	5.17	5.22	13379426
2011-11-29	5.14	5.14	5.01	5.09	16964398
2011-11-30	5.23	5.31	5.18	5.29	27929523
2011-12-01	5.37	5.45	5.34	5.41	13691860
2011-12-02	5.54	5.68	5.54	5.59	14481979
2011-12-05	5.60	5.62	5.49	5.51	14217115
2011-12-06	5.49	5.52	5.43	5.50	9067118
2011-12-07	5.41	5.49	5.35	5.45	11622484
2011-12-08	5.24	5.27	5.11	5.15	23590138
2011-12-09	5.15	5.22	5.12	5.15	12649736
2011-12-12	4.91	4.91	4.73	4.78	23173458
2011-12-13	4.83	4.88	4.73	4.77	17042432
2011-12-14	4.72	4.72	4.62	4.64	17166490
2011-12-15	4.73	4.78	4.63	4.66	19399100
2011-12-16	4.64	4.65	4.58	4.61	14141600
2011-12-19	4.54	4.55	4.39	4.44	20204349
2011-12-20	4.54	4.62	4.51	4.59	11306256
2011-12-21	4.74	4.80	4.68	4.71	14910181
2011-12-22	4.92	4.95	4.91	4.93	13146837
2011-12-23	4.93	4.96	4.89	4.93	6901730
2011-12-27	4.91	4.94	4.88	4.88	6836791
2011-12-28	4.77	4.78	4.67	4.72	10120286
2011-12-29	4.70	4.79	4.67	4.77	6662430
2011-12-30	4.73	4.82	4.71	4.81	6549620
2012-01-03	4.95	5.17	4.95	5.12	15891057
2012-01-04	5.09	5.16	5.06	5.11	7646419
2012-01-05	5.14	5.19	5.04	5.17	13087074
2012-01-06	5.15	5.17	5.06	5.07	13597095
2012-01-09	5.12	5.15	5.09	5.13	11597806
2012-01-10	5.37	5.47	5.33	5.45	16329170
2012-01-11	5.42	5.52	5.41	5.52	9622673
2012-01-12	5.54	5.54	5.38	5.45	18177572
2012-01-13	5.50	5.59	5.47	5.57	16117151
2012-01-17	5.67	5.69	5.53	5.61	18179992
2012-01-18	5.52	5.68	5.51	5.68	14186827
2012-01-19	5.80	6.03	5.77	5.97	29231571
2012-01-20	6.09	6.24	6.05	6.20	29033252
2012-01-23	6.24	6.31	6.18	6.29	22131648
2012-01-24	6.37	6.49	6.33	6.47	27414233
2012-01-25	6.38	6.49	6.36	6.47	12112336
2012-01-26	6.53	6.61	6.39	6.41	14275597
2012-01-27	6.46	6.48	6.37	6.41	11822717
2012-01-30	6.26	6.30	6.15	6.29	20883847
2012-01-31	6.65	6.75	6.54	6.58	28817014
2012-02-01	6.58	6.71	6.57	6.67	13907388
2012-02-02	6.68	6.80	6.66	6.76	12657304
2012-02-03	6.85	7.05	6.81	6.97	18513204
2012-02-06	6.90	6.99	6.88	6.96	14316786
2012-02-07	6.89	6.91	6.81	6.85	14346409
2012-02-08	6.82	6.93	6.80	6.86	12217458
2012-02-09	6.93	6.96	6.85	6.89	11049621
2012-02-10	6.75	6.81	6.73	6.77	9276426
2012-02-13	6.88	6.96	6.85	6.91	9159694
2012-02-14	6.93	6.97	6.87	6.93	8697408
2012-02-15	7.16	7.24	7.08	7.08	19019440
2012-02-16	7.07	7.14	7.00	7.11	16630246
2012-02-17	7.21	7.24	7.16	7.23	11701085
2012-02-21	7.23	7.27	7.20	7.23	9973447
2012-02-22	7.09	7.10	6.99	7.02	19086744
2012-02-23	6.97	6.97	6.78	6.82	22005660
2012-02-24	6.85	6.94	6.81	6.84	12335004
2012-02-27	6.57	6.57	6.35	6.56	20007763
2012-02-28	6.69	6.73	6.65	6.67	15617866
2012-02-29	6.70	6.73	6.59	6.60	12017324
2012-03-01	6.55	6.62	6.51	6.60	11802268
2012-03-02	6.62	6.69	6.60	6.65	8265114
2012-03-05	6.41	6.49	6.34	6.47	14426280
2012-03-06	6.17	6.21	6.07	6.14	18513919
2012-03-07	6.21	6.34	6.21	6.31	14410429
2012-03-08	6.41	6.43	6.35	6.41	5649941
2012-03-09	6.75	6.83	6.73	6.75	21368903
2012-03-12	6.73	6.77	6.66	6.73	8518796
2012-03-13	6.77	6.93	6.77	6.92	10327553
2012-03-14	6.92	6.95	6.81	6.85	8001988
2012-03-15	6.73	6.86	6.67	6.84	6781753
2012-03-16	6.73	6.83	6.71	6.78	10192292
2012-03-19	6.62	6.71	6.59	6.67	8132448
2012-03-20	6.59	6.61	6.53	6.58	9825629
2012-03-21	6.76	6.79	6.70	6.73	9195895
2012-03-22	6.45	6.51	6.43	6.48	12229998
2012-03-23	6.49	6.51	6.45	6.51	7515854
2012-03-26	6.28	6.38	6.27	6.38	10418270
2012-03-27	6.35	6.38	6.31	6.34	11337320
2012-03-28	6.22	6.23	6.07	6.20	23412323
2012-03-29	6.08	6.19	6.05	6.18	9869040
2012-03-30	6.35	6.38	6.28	6.34	9948229
2012-04-02	6.34	6.58	6.31	6.51	14321390
2012-04-03	6.53	6.55	6.41	6.46	10797919
2012-04-04	6.34	6.36	6.22	6.28	7830465
2012-04-05	6.26	6.32	6.22	6.31	7631849
2012-04-09	6.18	6.22	6.13	6.19	5602910
2012-04-10	6.15	6.16	6.01	6.07	12311211
2012-04-11	6.18	6.27	6.11	6.21	12626575
2012-04-12	6.27	6.33	6.25	6.32	10107817
2012-04-13	6.16	6.16	6.01	6.05	12133583
2012-04-16	6.16	6.18	6.03	6.09	8035874
2012-04-17	6.24	6.34	6.24	6.29	9252782
2012-04-18	6.21	6.22	6.09	6.14	10104116
2012-04-19	6.14	6.16	6.07	6.11	6420562
2012-04-20	6.07	6.09	6.00	6.00	16632121
2012-04-23	5.83	5.94	5.79	5.93	15340919
2012-04-24	5.89	5.94	5.87	5.88	6352604
2012-04-25	5.93	5.94	5.80	5.87	7095907
2012-04-26	5.85	5.92	5.81	5.90	7633576
2012-04-27	6.00	6.07	5.97	6.05	13691755
2012-04-30	6.05	6.17	6.05	6.16	7205049
2012-05-01	6.15	6.25	6.12	6.19	5113471
2012-05-02	6.11	6.16	6.07	6.08	7693878
2012-05-03	5.91	5.93	5.77	5.78	16551145
2012-05-04	5.62	5.67	5.55	5.63	20065606
2012-05-07	5.79	5.89	5.73	5.75	15842338
2012-05-08	5.69	5.71	5.54	5.58	16640041
2012-05-09	5.51	5.57	5.47	5.53	7420374
2012-05-10	5.61	5.66	5.55	5.59	9733218
2012-05-11	5.53	5.61	5.51	5.58	8830019
2012-05-14	5.39	5.42	5.35	5.36	11215990
2012-05-15	5.47	5.49	5.36	5.38	11064201
2012-05-16	5.38	5.40	5.22	5.26	13656291
2012-05-17	5.26	5.26	5.14	5.17	12099681
2012-05-18	5.31	5.32	5.18	5.20	11031537
2012-05-21	5.28	5.37	5.26	5.36	11992909
2012-05-22	5.27	5.31	5.21	5.26	10385881
2012-05-23	5.14	5.22	5.00	5.20	12125146
2012-05-24	5.31	5.44	5.31	5.33	13748488
2012-05-25	5.30	5.36	5.29	5.32	5364375
2012-05-29	5.42	5.50	5.40	5.48	12462296
2012-05-30	5.23	5.23	5.11	5.14	11511896
2012-05-31	5.08	5.17	5.07	5.12	15035741
2012-06-01	5.05	5.11	5.00	5.09	9991388
2012-06-04	5.17	5.19	5.08	5.13	8770558
2012-06-05	5.13	5.19	5.12	5.16	7756171
2012-06-06	5.27	5.48	5.27	5.47	15684207
2012-06-07	5.57	5.73	5.47	5.47	18109520
2012-06-08	5.44	5.51	5.38	5.49	6665175
2012-06-11	5.42	5.45	5.27	5.28	9468046
2012-06-12	5.43	5.53	5.41	5.52	12561780
2012-06-13	5.49	5.56	5.45	5.48	11790542
2012-06-14	5.39	5.45	5.33	5.42	9523816
2012-06-15	5.51	5.55	5.48	5.51	8587782
2012-06-18	5.30	5.34	5.24	5.33	8962800
2012-06-19	5.38	5.53	5.38	5.47	11114537
2012-06-20	5.43	5.49	5.42	5.46	14102809
2012-06-21	5.47	5.52	5.30	5.30	21772427
2012-06-22	5.41	5.52	5.39	5.48	8711032
2012-06-25	5.39	5.59	5.27	5.34	5951396
2012-06-26	5.38	5.45	5.32	5.43	6206414
2012-06-27	5.43	5.56	5.43	5.55	12027455
2012-06-28	5.49	5.53	5.43	5.53	7746777
2012-06-29	5.83	5.91	5.82	5.89	13391851
2012-07-02	5.88	5.93	5.83	5.89	8608660
2012-07-03	5.98	6.09	5.97	6.05	7823343
2012-07-05	6.03	6.13	6.01	6.08	9004358
2012-07-06	6.04	6.11	6.00	6.10	13164701
2012-07-09	6.06	6.09	6.04	6.07	8326791
2012-07-10	6.20	6.20	6.10	6.11	12029501
2012-07-11	6.12	6.18	6.11	6.14	7029885
2012-07-12	6.04	6.04	5.94	5.99	7421430
2012-07-13	6.05	6.17	6.05	6.15	5819291
2012-07-16	6.11	6.18	6.07	6.16	6000555
2012-07-17	6.13	6.17	6.08	6.15	7124199
2012-07-18	6.16	6.31	6.15	6.29	10615418
2012-07-19	6.30	6.45	6.29	6.37	12207151
2012-07-20	6.17	6.22	6.14	6.16	13672731
2012-07-23	5.93	5.93	5.82	5.91	11767547
2012-07-24	5.94	5.94	5.82	5.89	4673894
2012-07-25	5.95	6.04	5.93	5.97	7223133
2012-07-26	6.07	6.20	6.05	6.16	10651091
2012-07-27	6.18	6.39	6.17	6.34	8631227
2012-07-30	6.31	6.43	6.31	6.41	10754122
2012-07-31	6.30	6.33	6.25	6.29	9275882
2012-08-01	6.30	6.36	6.28	6.31	5596013
2012-08-02	6.22	6.22	6.11	6.16	8336284
2012-08-03	6.24	6.35	6.23	6.29	7152772
2012-08-06	6.34	6.44	6.32	6.36	6829476
2012-08-07	6.43	6.53	6.43	6.45	11251020
2012-08-08	6.32	6.39	6.31	6.38	12468901
2012-08-09	6.33	6.38	6.31	6.36	7497792
2012-08-10	6.32	6.36	6.27	6.35	4935529
2012-08-13	6.28	6.30	6.23	6.25	7342351
2012-08-14	6.38	6.41	6.34	6.35	5793254
2012-08-15	6.32	6.37	6.31	6.32	3891607
2012-08-16	6.30	6.30	6.21	6.26	7176675
2012-08-17	6.30	6.37	6.27	6.37	5904371
2012-08-20	6.34	6.39	6.32	6.35	3447851
2012-08-21	6.42	6.47	6.37	6.40	5117095
2012-08-22	6.40	6.45	6.38	6.43	3625473
2012-08-23	6.41	6.43	6.37	6.39	5337585
2012-08-24	6.30	6.31	6.21	6.28	6422317
2012-08-27	6.18	6.24	6.17	6.21	5381425
2012-08-28	6.11	6.12	6.02	6.05	8541835
2012-08-29	6.05	6.06	5.99	6.03	4091747
2012-08-30	6.00	6.02	5.91	5.94	5584694
2012-08-31	5.99	5.99	5.89	5.91	6634182
2012-09-04	5.94	6.02	5.91	6.01	5669840
2012-09-05	5.80	5.90	5.73	5.88	12092861
2012-09-06	5.93	6.08	5.91	6.07	10283295
2012-09-07	6.15	6.27	6.14	6.25	7557467
2012-09-10	6.21	6.24	6.16	6.17	7413136
2012-09-11	6.23	6.33	6.23	6.31	8215960
2012-09-12	6.32	6.43	6.30	6.39	9660002
2012-09-13	6.36	6.65	6.33	6.61	15897899
2012-09-14	6.88	7.06	6.87	6.94	19919482
2012-09-17	7.08	7.13	7.05	7.11	14932935
2012-09-18	7.05	7.08	6.90	6.91	17885527
2012-09-19	6.94	6.95	6.85	6.89	9283466
2012-09-20	6.83	6.88	6.77	6.85	7118666
2012-09-21	7.21	7.35	7.19	7.23	20064292
2012-09-24	7.26	7.40	7.23	7.30	14029219
2012-09-25	7.29	7.33	7.18	7.18	9126243
2012-09-26	7.15	7.20	7.08	7.15	7666829
2012-09-27	7.17	7.27	7.16	7.25	11248737
2012-09-28	7.21	7.32	7.18	7.30	11140541
2012-10-01	7.31	7.43	7.28	7.34	6535028
2012-10-02	7.40	7.40	7.30	7.36	4433660
2012-10-03	7.37	7.41	7.34	7.36	9387878
2012-10-04	7.63	7.73	7.58	7.62	11017270
2012-10-05	7.59	7.61	7.49	7.52	6505537
2012-10-08	7.35	7.42	7.31	7.39	6544615
2012-10-09	7.39	7.41	7.29	7.32	6781137
2012-10-10	7.27	7.31	7.16	7.21	7972453
2012-10-11	7.33	7.40	7.27	7.28	4360966
2012-10-12	7.22	7.25	7.14	7.18	6794524
2012-10-15	7.26	7.29	7.19	7.27	5389587
2012-10-16	7.21	7.28	7.15	7.26	10792985
2012-10-17	7.29	7.37	7.25	7.30	8546714
2012-10-18	7.27	7.33	7.25	7.27	3408586
2012-10-19	7.21	7.26	7.13	7.15	9231568
2012-10-22	7.29	7.39	7.29	7.38	6471410
2012-10-23	7.28	7.29	7.21	7.25	6133022
2012-10-24	7.28	7.29	7.22	7.23	4049100
2012-10-25	7.37	7.39	7.28	7.33	6805738
2012-10-26	7.28	7.30	7.21	7.21	5454823
2012-10-31	7.14	7.17	7.06	7.14	5971174
2012-11-01	7.25	7.31	7.24	7.29	5678959
2012-11-02	7.37	7.39	7.30	7.32	3563472
2012-11-05	7.22	7.25	7.16	7.24	6841186
2012-11-06	7.26	7.37	7.26	7.32	3837850
2012-11-07	7.26	7.27	7.18	7.20	5409866
2012-11-08	7.22	7.25	7.10	7.12	5522495
2012-11-09	7.02	7.11	7.00	7.09	5148577
2012-11-12	7.05	7.14	7.05	7.11	4488302
2012-11-13	7.03	7.11	7.01	7.06	3682046
2012-11-14	7.09	7.10	6.95	6.96	4124109
2012-11-15	7.00	7.00	6.89	6.93	7966546
2012-11-16	6.81	6.82	6.72	6.79	7057930
2012-11-19	6.83	6.94	6.83	6.89	5046629
2012-11-20	6.81	6.87	6.80	6.86	3995145
2012-11-21	6.91	6.96	6.90	6.95	6398700
2012-11-23	6.82	6.84	6.75	6.84	8103045
2012-11-26	6.72	6.99	6.71	6.93	11850069
2012-11-27	6.91	7.02	6.91	7.00	10311933
2012-11-28	6.98	7.05	6.95	7.05	9608175
2012-11-29	7.29	7.59	7.29	7.55	13971331
2012-11-30	7.55	7.55	7.37	7.45	12544086
2012-12-03	7.50	7.52	7.45	7.48	6393332
2012-12-04	7.52	7.55	7.48	7.55	5314182
2012-12-05	7.59	7.83	7.58	7.80	11219246
2012-12-06	7.79	7.94	7.78	7.93	8747854
2012-12-07	7.82	7.94	7.82	7.94	5220770
2012-12-10	7.90	8.04	7.87	7.95	7579159
2012-12-11	7.93	7.97	7.84	7.87	7790992
2012-12-12	7.87	7.91	7.82	7.85	9473959
2012-12-13	7.95	7.95	7.76	7.80	5571516
2012-12-14	7.86	7.93	7.83	7.91	3957893
2012-12-17	7.93	8.03	7.91	8.00	8166427
2012-12-18	7.95	8.11	7.93	8.11	6847027
2012-12-19	8.02	8.15	8.02	8.12	12680316
2012-12-20	8.09	8.17	8.09	8.17	6228563
2012-12-21	7.99	8.11	7.95	8.11	8357063
2012-12-24	8.07	8.11	8.01	8.04	2248257
2012-12-26	8.11	8.12	8.05	8.05	3675793
2012-12-27	8.03	8.05	7.89	7.95	6124349
2012-12-28	7.92	7.96	7.87	7.91	5802434
2012-12-31	7.90	7.94	7.89	7.93	3898240
2013-01-02	8.17	8.34	8.16	8.27	7717308
2013-01-03	8.33	8.33	8.14	8.17	4513641
2013-01-04	8.16	8.18	8.10	8.18	3226674
2013-01-07	8.17	8.18	8.08	8.16	2707182
2013-01-08	8.09	8.13	8.01	8.07	3720112
2013-01-09	8.10	8.17	8.08	8.13	4206746
2013-01-10	8.13	8.17	8.02	8.12	6298803
2013-01-11	8.07	8.15	8.06	8.08	5982196
2013-01-14	8.18	8.19	8.13	8.17	5989863
2013-01-15	8.20	8.21	8.12	8.18	7199868
2013-01-16	7.95	8.09	7.95	8.06	5889867
2013-01-17	8.09	8.09	7.95	7.99	6520448
2013-01-18	8.07	8.07	7.99	8.03	8906524
2013-01-22	8.03	8.18	8.02	8.18	5212597
2013-01-23	8.19	8.31	8.13	8.31	6551985
2013-01-24	8.17	8.31	8.13	8.28	6814819
2013-01-25	8.32	8.48	8.30	8.43	6518561
2013-01-28	8.46	8.48	8.33	8.41	6597838
2013-01-29	8.52	8.57	8.43	8.54	6749248
2013-01-30	8.61	8.73	8.43	8.44	8112824
2013-01-31	8.44	8.44	8.19	8.33	8599965
2013-02-01	8.41	8.70	8.39	8.68	13205115
2013-02-04	8.54	8.59	8.53	8.56	15927901
2013-02-05	8.54	8.54	8.26	8.31	9611393
2013-02-06	8.22	8.23	8.16	8.18	11735372
2013-02-07	8.11	8.15	7.98	7.99	8489338
2013-02-08	7.97	7.97	7.89	7.91	7351135
2013-02-11	7.90	7.99	7.85	7.95	5641229
2013-02-12	7.95	8.03	7.93	8.02	3930954
2013-02-13	8.07	8.11	8.01	8.04	4224099
2013-02-14	7.96	8.02	7.90	8.00	3512652
2013-02-15	7.97	8.03	7.82	7.85	8429195
2013-02-19	7.90	7.96	7.89	7.93	3908190
2013-02-20	7.88	7.88	7.72	7.72	5192423
2013-02-21	7.60	7.60	7.44	7.59	10178140
2013-02-22	7.69	7.72	7.62	7.67	5472758
2013-02-25	7.76	7.81	7.58	7.58	5003487
2013-02-26	7.54	7.63	7.48	7.60	5643044
2013-02-27	7.64	7.79	7.60	7.75	9622624
2013-02-28	7.50	7.70	7.40	7.62	17266706
2013-03-01	7.59	7.68	7.55	7.60	9271273
2013-03-04	7.55	7.67	7.52	7.65	9811802
2013-03-05	7.81	7.92	7.71	7.88	8932759
2013-03-06	7.91	7.96	7.79	7.82	5451171
2013-03-07	7.87	8.03	7.86	8.03	5954338
2013-03-08	8.12	8.16	8.09	8.16	6012171
2013-03-11	8.11	8.25	8.09	8.21	4718675
2013-03-12	8.11	8.11	7.96	8.02	9711410
2013-03-13	7.85	7.88	7.76	7.76	5655375
2013-03-14	7.89	7.92	7.78	7.83	4449153
2013-03-15	7.58	7.70	7.58	7.67	5383790
2013-03-18	7.55	7.65	7.52	7.54	8440250
2013-03-19	7.45	7.47	7.35	7.38	8445849
2013-03-20	7.28	7.38	7.27	7.38	8909235
2013-03-21	7.44	7.50	7.33	7.35	7120487
2013-03-22	7.39	7.41	7.29	7.35	4046515
2013-03-25	7.36	7.39	7.22	7.29	5598582
2013-03-26	7.35	7.40	7.32	7.37	6714768
2013-03-27	7.32	7.49	7.30	7.48	8732179
2013-03-28	7.59	7.84	7.57	7.80	14450568
2013-04-01	7.77	7.77	7.58	7.61	7516355
2013-04-02	7.67	7.72	7.64	7.67	6177776
2013-04-03	7.54	7.56	7.33	7.41	6835460
2013-04-04	7.29	7.31	7.17	7.22	6129337
2013-04-05	7.13	7.15	7.01	7.12	6675663
2013-04-08	7.06	7.14	7.05	7.09	4974112
2013-04-09	7.18	7.21	7.13	7.17	5349410
2013-04-10	7.31	7.60	7.30	7.56	14170184
2013-04-11	7.58	7.71	7.54	7.66	8660514
2013-04-12	7.63	7.67	7.51	7.52	5088176
2013-04-15	7.44	7.55	7.42	7.44	6285559
2013-04-16	7.76	7.91	7.76	7.86	8863360
2013-04-17	7.81	7.86	7.74	7.80	6760187
2013-04-18	7.95	8.09	7.93	8.05	9603544
2013-04-19	8.06	8.14	8.00	8.11	5881012
2013-04-22	8.19	8.23	8.10	8.14	9619505
2013-04-23	8.22	8.33	8.20	8.31	8759844
2013-04-24	8.33	8.48	8.29	8.40	9727129
2013-04-25	8.37	8.44	8.34	8.37	6320259
2013-04-26	8.18	8.30	8.14	8.25	4334379
2013-04-29	8.25	8.31	8.22	8.27	3208639
2013-04-30	8.35	8.52	8.33	8.51	6566296
2013-05-01	8.47	8.51	8.38	8.42	2856100
2013-05-02	8.43	8.50	8.43	8.49	4333961
2013-05-03	8.25	8.26	8.18	8.20	7117649
2013-05-06	8.26	8.52	8.25	8.44	5519871
2013-05-07	8.55	8.68	8.52	8.66	7558061
2013-05-08	8.58	8.68	8.57	8.63	6738809
2013-05-09	8.57	8.61	8.46	8.55	4323319
2013-05-10	8.57	8.59	8.50	8.55	4411819
2013-05-13	8.48	8.50	8.45	8.45	6575217
2013-05-14	8.45	8.51	8.40	8.49	6766606
2013-05-15	8.67	8.77	8.65	8.71	6609702
2013-05-16	8.73	8.77	8.67	8.73	4188745
2013-05-17	8.78	8.81	8.71	8.80	4088595
2013-05-20	8.77	8.77	8.65	8.68	6814758
2013-05-21	8.63	8.68	8.53	8.54	4796704
2013-05-22	8.56	8.61	8.45	8.50	2848604
2013-05-23	8.30	8.40	8.27	8.40	5283784
2013-05-24	8.49	8.49	8.36	8.43	5655281
2013-05-28	8.57	8.71	8.51	8.69	5157014
2013-05-29	8.52	8.56	8.44	8.51	7929355
2013-05-30	8.43	8.55	8.43	8.52	8102424
2013-05-31	8.27	8.30	8.14	8.18	12596991
2013-06-03	8.18	8.21	7.93	8.02	6108762
2013-06-04	8.00	8.05	7.96	7.98	3945749
2013-06-05	7.93	8.01	7.84	7.85	4060056
2013-06-06	7.92	8.01	7.91	8.00	3239450
2013-06-07	7.95	8.07	7.93	8.05	4025549
2013-06-10	7.83	7.83	7.74	7.80	6864572
2013-06-11	7.50	7.50	7.34	7.38	15457959
2013-06-12	7.49	7.54	7.36	7.37	6312201
2013-06-13	7.33	7.42	7.31	7.38	7729309
2013-06-14	7.56	7.64	7.46	7.46	7962630
2013-06-17	7.55	7.66	7.55	7.58	5534259
2013-06-18	7.46	7.46	7.41	7.42	6566334
2013-06-19	7.41	7.43	7.26	7.27	6633011
2013-06-20	7.02	7.04	6.81	6.87	14609837
2013-06-21	6.99	6.99	6.85	6.91	7646567
2013-06-24	6.87	6.87	6.73	6.80	6436001
2013-06-25	6.87	6.95	6.83	6.91	4967479
2013-06-26	6.81	6.89	6.77	6.80	10362962
2013-06-27	6.85	6.89	6.68	6.78	14629054
2013-06-28	6.95	7.03	6.84	6.95	11220082
2013-07-01	6.97	7.11	6.97	7.08	6779036
2013-07-02	7.09	7.14	6.93	6.96	7793434
2013-07-03	6.83	6.89	6.76	6.77	9173461
2013-07-05	6.80	6.81	6.66	6.70	15777944
2013-07-08	6.67	6.71	6.63	6.70	11368384
2013-07-09	6.76	6.83	6.72	6.77	6277749
2013-07-10	6.77	6.79	6.71	6.72	5929819
2013-07-11	6.88	7.09	6.87	7.08	8374355
2013-07-12	7.04	7.05	6.95	6.98	4814007
2013-07-15	6.99	7.02	6.88	6.90	6980132
2013-07-16	6.73	6.73	6.54	6.63	11789998
2013-07-17	6.56	6.57	6.44	6.50	13570227
2013-07-18	6.54	6.68	6.53	6.60	5487883
2013-07-19	6.50	6.51	6.42	6.50	7466794
2013-07-22	6.55	6.60	6.51	6.57	6779718
2013-07-23	6.62	6.62	6.44	6.46	15368793
2013-07-24	6.36	6.37	6.24	6.31	18534131
2013-07-25	6.27	6.39	6.24	6.36	7890806
2013-07-26	6.33	6.33	6.13	6.23	13272363
2013-07-29	6.20	6.27	6.19	6.21	7182857
2013-07-30	6.14	6.14	5.95	5.99	11075025
2013-07-31	5.97	6.00	5.91	5.96	8090533
2013-08-01	6.12	6.13	6.01	6.01	10239630
2013-08-02	5.85	5.87	5.79	5.82	11810463
2013-08-05	5.87	5.90	5.81	5.81	6146717
2013-08-06	5.67	5.75	5.60	5.66	9390337
2013-08-07	5.68	5.72	5.61	5.61	8841767
2013-08-08	5.73	5.77	5.57	5.69	15847299
2013-08-09	5.71	5.73	5.64	5.72	5065648
2013-08-12	5.70	5.73	5.65	5.67	8958818
2013-08-13	5.78	5.91	5.78	5.89	17379505
2013-08-14	5.90	6.00	5.82	5.99	10302572
2013-08-15	5.91	5.94	5.71	5.72	12811265
2013-08-16	5.58	5.61	5.29	5.39	22353282
2013-08-19	5.19	5.20	4.84	4.88	45297676
2013-08-20	5.05	5.11	5.00	5.06	27841418
2013-08-21	4.98	4.98	4.82	4.85	18526503
2013-08-22	4.94	4.98	4.90	4.97	14361688
2013-08-23	5.08	5.13	5.03	5.03	12059674
2013-08-26	4.99	5.01	4.90	4.91	5790378
2013-08-27	4.65	4.68	4.55	4.63	15117333
2013-08-28	4.55	4.80	4.54	4.77	21259370
2013-08-29	4.79	4.88	4.76	4.76	14169507
2013-08-30	4.80	4.82	4.72	4.73	15987345
2013-09-03	4.59	4.64	4.57	4.63	21801769
2013-09-04	4.80	4.94	4.72	4.90	26184818
2013-09-05	5.24	5.61	5.19	5.54	50843480
2013-09-06	5.72	5.87	5.58	5.66	39240223
2013-09-09	5.68	5.72	5.61	5.65	27997811
2013-09-10	5.82	5.85	5.75	5.76	15973865
2013-09-11	5.77	5.79	5.64	5.67	16380403
2013-09-12	5.63	5.66	5.50	5.52	12916491
2013-09-13	5.57	5.67	5.55	5.58	8548710
2013-09-16	5.76	5.87	5.74	5.81	15530576
2013-09-17	5.77	5.82	5.76	5.82	8878952
2013-09-18	5.85	6.36	5.81	6.32	26102104
2013-09-19	6.40	6.44	6.15	6.19	22316465
2013-09-20	6.00	6.01	5.85	5.89	29992831
2013-09-23	5.75	5.87	5.75	5.82	14990168
2013-09-24	5.81	5.85	5.79	5.82	7331280
2013-09-25	5.81	5.82	5.65	5.68	7606962
2013-09-26	5.78	5.83	5.71	5.76	8113468
2013-09-27	5.67	5.81	5.64	5.65	10602971
2013-09-30	5.45	5.55	5.44	5.54	11693847
2013-10-01	5.63	5.72	5.63	5.69	6962120
2013-10-02	5.67	5.67	5.61	5.67	7111555
2013-10-03	5.77	5.85	5.76	5.84	9320921
2013-10-04	5.83	5.84	5.67	5.69	10793453
2013-10-07	5.73	5.83	5.72	5.79	12795024
2013-10-08	5.81	5.81	5.53	5.55	13625486
2013-10-09	5.73	5.77	5.68	5.68	13120651
2013-10-10	5.84	5.95	5.82	5.93	15903487
2013-10-11	6.00	6.10	5.99	6.09	10910097
2013-10-14	6.00	6.17	5.96	6.12	10468986
2013-10-15	6.00	6.03	5.88	5.97	13688175
2013-10-16	6.04	6.08	5.99	6.05	8318700
2013-10-17	6.02	6.24	5.97	6.23	14118071
2013-10-18	6.35	6.43	6.34	6.41	15949846
2013-10-21	6.36	6.43	6.35	6.43	10155667
2013-10-22	6.42	6.48	6.39	6.43	7562445
2013-10-23	6.43	6.43	6.31	6.33	5415712
2013-10-24	6.36	6.37	6.29	6.37	4020560
2013-10-25	6.37	6.38	6.25	6.36	10985865
2013-10-28	6.27	6.36	6.26	6.32	6911432
2013-10-29	6.59	6.76	6.56	6.71	12035815
2013-10-30	6.73	6.81	6.70	6.75	8767258
2013-10-31	6.85	6.92	6.76	6.79	10110677
2013-11-01	6.84	6.90	6.73	6.82	10549445
2013-11-04	6.84	6.92	6.71	6.74	10919122
2013-11-05	6.63	6.69	6.58	6.61	8469252
2013-11-06	6.52	6.57	6.44	6.49	6443629
2013-11-07	6.42	6.48	6.32	6.32	8907464
2013-11-08	6.30	6.32	6.12	6.27	12497001
2013-11-11	6.17	6.21	6.13	6.14	4917561
2013-11-12	6.06	6.10	5.95	5.99	8762501
2013-11-13	6.05	6.13	6.00	6.09	6046551
2013-11-14	6.23	6.25	6.13	6.16	8118577
2013-11-15	6.20	6.28	6.15	6.27	9252644
2013-11-18	6.40	6.54	6.38	6.41	9941547
2013-11-19	6.44	6.48	6.25	6.30	9149272
2013-11-20	6.19	6.33	6.18	6.23	5937976
2013-11-21	6.15	6.18	6.08	6.13	5156833
2013-11-22	6.10	6.24	6.09	6.23	5386535
2013-11-25	6.42	6.51	6.40	6.43	9567283
2013-11-26	6.34	6.34	6.25	6.26	6883437
2013-11-27	6.29	6.30	6.24	6.28	1919131
2013-11-29	6.35	6.55	6.35	6.52	8213738
2013-12-02	6.55	6.60	6.49	6.50	8210944
2013-12-03	6.45	6.47	6.27	6.33	10289526
2013-12-04	6.31	6.68	6.30	6.66	22181957
2013-12-05	6.77	6.83	6.67	6.71	15843900
2013-12-06	6.83	7.08	6.83	7.01	14347212
2013-12-09	7.19	7.39	7.18	7.36	23629040
2013-12-10	7.11	7.15	6.98	7.09	12799253
2013-12-11	7.07	7.07	6.95	6.97	7485610
2013-12-12	6.87	6.87	6.60	6.63	17125037
2013-12-13	6.54	6.61	6.47	6.51	11055456
2013-12-16	6.61	6.82	6.60	6.69	13742900
2013-12-17	6.63	6.63	6.44	6.46	13791261
2013-12-18	6.55	6.78	6.47	6.77	23878641
2013-12-19	6.42	6.56	6.32	6.54	13425605
2013-12-20	6.62	6.70	6.55	6.61	8405754
2013-12-23	6.64	6.66	6.57	6.65	5171749
2013-12-24	6.67	6.71	6.64	6.67	2602088
2013-12-26	6.71	6.72	6.61	6.67	4079823
2013-12-27	6.71	6.76	6.66	6.75	3998241
2013-12-30	6.71	6.85	6.69	6.72	5556881
2013-12-31	6.75	6.77	6.70	6.76	3529531
2014-01-02	6.60	6.61	6.52	6.55	7469583
2014-01-03	6.54	6.60	6.52	6.58	6683385
2014-01-06	6.47	6.54	6.45	6.48	7172907
2014-01-07	6.52	6.55	6.46	6.53	6202427
2014-01-08	6.55	6.61	6.48	6.56	5957264
2014-01-09	6.57	6.59	6.53	6.57	5171771
2014-01-10	6.51	6.57	6.48	6.55	5912038
2014-01-13	6.68	6.72	6.57	6.62	7646309
2014-01-14	6.61	6.61	6.50	6.55	4471940
2014-01-15	6.66	6.66	6.58	6.60	6423906
2014-01-16	6.62	6.67	6.52	6.55	5924677
2014-01-17	6.51	6.52	6.45	6.47	3471561
2014-01-21	6.63	6.68	6.55	6.66	7278991
2014-01-22	6.64	6.72	6.64	6.69	4379754
2014-01-23	6.66	6.68	6.44	6.53	7159784
2014-01-24	6.41	6.46	6.14	6.16	13864824
2014-01-27	6.15	6.16	5.91	6.07	14186810
2014-01-28	6.08	6.19	6.05	6.13	7378228
2014-01-29	5.96	5.99	5.79	5.82	12900701
2014-01-30	5.89	5.92	5.76	5.92	7504684
2014-01-31	5.81	5.91	5.75	5.85	5971157
2014-02-03	5.80	5.85	5.63	5.63	7754169
2014-02-04	5.82	5.96	5.80	5.93	12066087
2014-02-05	5.89	5.89	5.69	5.74	9158600
2014-02-06	5.77	5.83	5.67	5.82	9208001
2014-02-07	5.85	5.85	5.77	5.84	9774435
2014-02-10	5.82	5.93	5.81	5.87	7370434
2014-02-11	5.89	6.05	5.89	6.03	8468674
2014-02-12	6.11	6.25	6.10	6.13	7926479
2014-02-13	5.98	6.06	5.92	6.06	6181543
2014-02-14	6.03	6.10	6.03	6.09	2977546
2014-02-18	6.29	6.30	6.25	6.25	6611511
2014-02-19	6.21	6.25	6.13	6.15	6089473
2014-02-20	6.17	6.23	6.10	6.21	6503535
2014-02-21	6.23	6.27	6.17	6.25	7300194
2014-02-24	6.27	6.38	6.26	6.30	7332286
2014-02-25	6.27	6.34	6.13	6.31	8538282
2014-02-26	6.31	6.34	6.23	6.31	5994037
2014-02-27	6.35	6.45	6.30	6.41	5463606
2014-02-28	6.45	6.53	6.45	6.49	13481639
2014-03-03	6.33	6.45	6.31	6.44	13479483
2014-03-04	6.56	6.68	6.55	6.65	11520619
2014-03-05	6.71	6.88	6.67	6.87	13404495
2014-03-06	6.95	7.14	6.94	7.10	14917656
2014-03-07	7.29	7.41	7.28	7.33	33233376
2014-03-10	7.29	7.52	7.22	7.50	15660425
2014-03-11	7.49	7.57	7.40	7.45	16150629
2014-03-12	7.43	7.56	7.38	7.55	9151070
2014-03-13	7.59	7.61	7.28	7.34	17330462
2014-03-14	7.38	7.45	7.32	7.36	11032824
2014-03-17	7.41	7.51	7.39	7.50	5593142
2014-03-18	7.47	7.58	7.44	7.54	7628505
2014-03-19	7.47	7.81	7.47	7.70	12569535
2014-03-20	7.63	7.69	7.56	7.61	10736396
2014-03-21	7.63	7.66	7.53	7.56	8020551
2014-03-24	7.79	7.87	7.73	7.75	5957044
2014-03-25	7.85	7.87	7.79	7.85	7292829
2014-03-26	7.93	8.04	7.86	7.94	12974929
2014-03-27	8.00	8.07	7.97	7.99	6489873
2014-03-28	8.08	8.17	7.93	7.96	8443578
2014-03-31	8.00	8.04	7.95	7.96	9132524
2014-04-01	7.87	8.08	7.86	8.05	13906695
2014-04-02	8.11	8.16	8.03	8.06	8900166
2014-04-03	7.98	7.98	7.71	7.77	13030413
2014-04-04	7.87	7.94	7.81	7.83	8497445
2014-04-07	7.75	7.87	7.73	7.77	6157728
2014-04-08	7.85	7.92	7.80	7.90	6640656
2014-04-09	8.08	8.15	8.00	8.14	14353928
2014-04-10	8.10	8.11	7.83	7.83	6372712
2014-04-11	7.83	7.93	7.75	7.76	7436621
2014-04-14	7.82	7.89	7.77	7.87	5476421
2014-04-15	7.79	7.82	7.55	7.76	6402918
2014-04-16	7.76	7.89	7.75	7.86	6621989
2014-04-17	7.99	8.13	7.90	8.09	7120091
2014-04-21	8.12	8.12	8.00	8.06	2910446
2014-04-22	8.06	8.07	7.92	7.96	5368918
2014-04-23	7.96	8.03	7.96	8.01	5016654
2014-04-24	8.05	8.12	7.95	7.99	5069542
2014-04-25	7.86	7.95	7.78	7.81	13586749
2014-04-28	7.91	7.94	7.81	7.89	4276167
2014-04-29	7.90	7.92	7.85	7.89	6796537
2014-04-30	7.80	7.88	7.70	7.76	12744495
2014-05-01	7.79	7.88	7.75	7.78	42970235
2014-05-02	7.77	7.85	7.74	7.77	22610863
2014-05-05	7.76	8.06	7.75	8.05	29323718
2014-05-06	8.05	8.07	8.00	8.00	11461879
2014-05-07	7.97	8.03	7.93	7.97	20612356
2014-05-08	8.04	8.13	8.03	8.11	12505399
2014-05-09	8.49	8.83	8.49	8.82	43232420
2014-05-12	8.91	9.27	8.87	9.03	22866855
2014-05-13	8.85	8.88	8.72	8.74	13119491
2014-05-14	8.83	8.85	8.68	8.72	12253455
2014-05-15	8.68	8.68	8.37	8.43	22679366
2014-05-16	9.03	9.28	8.98	9.27	31376340
2014-05-19	9.18	9.32	9.15	9.27	18025172
2014-05-20	9.12	9.26	9.11	9.19	8924371
2014-05-21	9.21	9.27	9.19	9.23	14029043
2014-05-22	9.28	9.51	9.28	9.48	13000185
2014-05-23	9.45	9.45	9.32	9.36	7630018
2014-05-27	9.24	9.26	9.14	9.23	14524120
2014-05-28	9.24	9.27	9.16	9.23	22015246
2014-05-29	9.16	9.27	9.15	9.23	6363456
2014-05-30	9.07	9.12	9.01	9.03	12217683
2014-06-02	9.31	9.45	9.28	9.36	9108720
2014-06-03	9.33	9.39	9.22	9.28	9921873
2014-06-04	9.29	9.31	9.21	9.22	11605297
2014-06-05	9.30	9.39	9.26	9.28	14965616
2014-06-06	9.41	9.48	9.39	9.42	22136120
2014-06-09	9.45	9.51	9.44	9.50	7054360
2014-06-10	9.47	9.49	9.39	9.45	4941161
2014-06-11	9.31	9.44	9.31	9.44	6352142
2014-06-12	9.41	9.54	9.35	9.48	11424215
2014-06-13	9.24	9.28	9.02	9.12	15383297
2014-06-16	9.05	9.05	8.87	8.90	10003092
2014-06-17	9.14	9.15	8.93	8.97	11853732
2014-06-18	8.89	9.08	8.87	9.05	10747302
2014-06-19	8.98	9.07	8.94	9.01	22424254
2014-06-20	8.95	8.95	8.85	8.91	7661912
2014-06-23	8.97	9.09	8.90	9.07	7272188
2014-06-24	9.14	9.16	8.99	9.01	6578154
2014-06-25	8.92	8.99	8.86	8.90	6886506
2014-06-26	8.86	8.89	8.76	8.85	5812900
2014-06-27	8.83	8.87	8.77	8.87	4809150
2014-06-30	8.92	9.09	8.90	9.07	8792377
2014-07-01	9.00	9.17	9.00	9.09	7248972
2014-07-02	9.14	9.24	9.10	9.12	7845948
2014-07-03	9.21	9.27	9.16	9.24	3284880
2014-07-07	9.14	9.20	9.03	9.05	4923539
2014-07-08	8.84	8.95	8.80	8.93	6496468
2014-07-09	8.92	8.96	8.83	8.85	4309332
2014-07-10	8.68	8.73	8.64	8.71	9717493
2014-07-11	8.61	8.62	8.51	8.55	7267260
2014-07-14	8.57	8.69	8.54	8.57	7374020
2014-07-15	8.79	8.93	8.74	8.89	14430499
2014-07-16	9.12	9.21	9.11	9.15	10624834
2014-07-17	9.11	9.23	8.92	8.94	7840728
2014-07-18	9.20	9.38	9.20	9.27	10479914
2014-07-21	9.18	9.27	9.14	9.19	4414135
2014-07-22	9.26	9.46	9.25	9.40	7868679
2014-07-23	9.42	9.43	9.23	9.23	9072162
2014-07-24	9.32	9.36	9.29	9.35	7454045
2014-07-25	9.26	9.27	9.19	9.21	4361472
2014-07-28	9.14	9.18	9.00	9.05	7763013
2014-07-29	9.04	9.12	9.00	9.02	3816389
2014-07-30	9.24	9.30	9.19	9.23	8716438
2014-07-31	9.06	9.15	9.04	9.09	7075392
2014-08-01	9.07	9.31	9.07	9.27	7456097
2014-08-04	9.27	9.32	9.19	9.25	4078382
2014-08-05	9.25	9.27	9.04	9.11	5265023
2014-08-06	8.93	9.06	8.88	9.02	4824308
2014-08-07	8.99	9.02	8.89	8.92	4138563
2014-08-08	8.92	8.99	8.84	8.96	5947392
2014-08-11	8.94	9.09	8.90	9.05	3948356
2014-08-12	9.07	9.08	8.97	9.02	3372033
2014-08-13	9.04	9.11	9.04	9.09	3587776
2014-08-14	9.19	9.53	9.16	9.49	7782043
2014-08-15	9.50	9.52	9.31	9.45	4868710
2014-08-18	9.62	9.78	9.58	9.74	7435582
2014-08-19	9.77	9.83	9.67	9.74	4366191
2014-08-20	9.72	9.85	9.70	9.80	3387417
2014-08-21	9.84	9.85	9.68	9.72	5115847
2014-08-22	9.71	9.75	9.60	9.66	4319001
2014-08-25	9.61	9.64	9.49	9.51	4171288
2014-08-26	9.59	9.75	9.58	9.62	6388860
2014-08-27	9.72	9.79	9.65	9.69	3816719
2014-08-28	9.69	9.71	9.64	9.65	4611557
2014-08-29	9.80	9.81	9.67	9.73	3980251
2014-09-02	9.87	9.95	9.75	9.91	7409957
2014-09-03	9.95	10.07	9.84	9.99	7376253
2014-09-04	9.99	10.03	9.92	9.96	3227823
2014-09-05	9.87	9.96	9.87	9.95	2667874
2014-09-08	10.05	10.05	9.79	9.88	3038359
2014-09-09	9.75	9.76	9.68	9.74	2697563
2014-09-10	9.79	9.83	9.69	9.79	2928706
2014-09-11	9.70	9.76	9.66	9.72	3624835
2014-09-12	9.69	9.73	9.63	9.69	3124148
2014-09-15	9.67	9.71	9.60	9.63	2020848
2014-09-16	9.52	9.61	9.40	9.57	5290873
2014-09-17	9.59	9.70	9.46	9.56	4227734
2014-09-18	9.71	9.92	9.69	9.88	5290730
2014-09-19	9.87	9.87	9.68	9.70	4680263
2014-09-22	9.72	9.82	9.65	9.68	5247869
2014-09-23	9.57	9.59	9.44	9.54	7081882
2014-09-24	9.54	9.65	9.50	9.53	5690135
2014-09-25	9.27	9.28	9.00	9.04	10857324
2014-09-26	9.16	9.23	9.12	9.15	5450769
2014-09-29	8.95	8.95	8.86	8.92	7259120
2014-09-30	8.87	8.95	8.74	8.93	7480539
2014-10-01	8.89	8.89	8.63	8.69	7110367
2014-10-02	8.71	8.75	8.58	8.73	8125705
2014-10-03	8.80	8.89	8.73	8.85	4277432
2014-10-06	8.92	8.99	8.89	8.95	5730615
2014-10-07	8.92	8.96	8.86	8.89	9555392
2014-10-08	8.99	9.14	8.87	9.13	5875743
2014-10-09	9.19	9.19	9.05	9.08	7092816
2014-10-10	9.00	9.05	8.91	8.93	6899293
2014-10-13	9.11	9.14	9.00	9.07	15692798
2014-10-14	9.06	9.32	9.05	9.25	6942644
2014-10-15	9.14	9.24	9.09	9.23	10538709
2014-10-16	8.99	9.28	8.96	9.19	7937539
2014-10-17	9.32	9.52	9.32	9.48	10821646
2014-10-20	9.60	9.76	9.59	9.63	11359568
2014-10-21	9.84	9.90	9.77	9.82	28666803
2014-10-22	9.79	9.89	9.79	9.83	6000197
2014-10-23	9.90	9.95	9.79	9.90	5259721
2014-10-24	9.83	9.97	9.78	9.91	3924855
2014-10-27	9.81	10.05	9.79	9.99	6249144
2014-10-28	10.08	10.21	10.04	10.18	7432232
2014-10-29	10.18	10.18	9.97	10.00	6246537
2014-10-30	10.02	10.05	9.85	10.00	8762319
2014-10-31	10.18	10.30	10.17	10.25	5625009
2014-11-03	10.26	10.31	10.21	10.25	4452255
2014-11-04	10.25	10.44	10.21	10.42	6879499
2014-11-05	10.52	10.71	10.44	10.68	9645839
2014-11-06	10.66	10.74	10.65	10.70	6516334
2014-11-07	10.70	10.70	10.50	10.55	5727309
2014-11-10	10.54	10.58	10.48	10.54	5434594
2014-11-11	10.64	10.75	10.54	10.70	6729283
2014-11-12	10.67	10.85	10.66	10.84	4836469
2014-11-13	10.72	10.75	10.59	10.69	1702404
2014-11-14	10.66	10.71	10.50	10.53	5503976
2014-11-17	10.58	10.62	10.51	10.57	4049380
2014-11-18	10.65	10.72	10.59	10.63	3753717
2014-11-19	10.62	10.68	10.60	10.65	3493099
2014-11-20	10.62	10.68	10.51	10.67	7148146
2014-11-21	10.94	10.95	10.87	10.91	6961729
2014-11-24	11.07	11.15	10.89	10.93	9675022
2014-11-25	10.85	10.88	10.46	10.50	12122731
2014-11-26	10.55	10.60	10.38	10.47	13574869
2014-11-28	10.70	10.84	10.64	10.71	5301956
2014-12-01	10.67	10.73	10.46	10.58	9631578
2014-12-02	10.68	10.79	10.63	10.73	7482992
2014-12-03	10.80	11.11	10.76	11.08	7271242
2014-12-04	10.98	11.11	10.83	11.05	4604644
2014-12-05	10.97	11.20	10.94	11.14	5660490
2014-12-08	11.05	11.14	10.99	11.05	6071103
2014-12-09	10.88	11.05	10.71	11.02	3971917
2014-12-10	10.95	11.04	10.73	10.75	5997873
2014-12-11	10.86	10.89	10.64	10.74	4471203
2014-12-12	10.70	10.80	10.50	10.53	4020317
2014-12-15	10.52	10.52	10.13	10.30	6137197
2014-12-16	9.97	10.10	9.47	10.00	10686016
2014-12-17	10.16	10.38	10.03	10.23	7188120
2014-12-18	10.56	10.72	10.48	10.61	5274174
2014-12-19	10.70	10.75	10.49	10.51	8527310
2014-12-22	10.66	10.72	10.50	10.56	4148711
2014-12-23	10.55	10.61	10.45	10.52	2853620
2014-12-24	10.56	10.60	10.41	10.59	1166999
2014-12-26	10.50	10.54	10.38	10.41	2981347
2014-12-29	10.37	10.50	10.32	10.44	2401106
2014-12-30	10.44	10.61	10.43	10.55	3402947
2014-12-31	10.55	10.67	10.50	10.50	2028060
2015-01-02	10.78	11.08	10.75	11.01	6474164
2015-01-05	10.88	10.94	10.73	10.80	3913985
2015-01-06	10.47	10.48	10.05	10.18	14435157
2015-01-07	10.23	10.45	10.13	10.41	7358450
2015-01-08	10.60	10.65	10.48	10.54	3786421
2015-01-09	10.42	10.52	10.21	10.50	5414742
2015-01-12	10.59	10.65	10.45	10.55	5705252
2015-01-13	10.55	10.63	10.28	10.38	4756786
2015-01-14	10.17	10.28	10.13	10.19	6261527
2015-01-15	10.95	10.97	10.68	10.91	20116666
2015-01-16	10.90	11.07	10.82	11.03	12233711
2015-01-20	11.28	11.39	11.11	11.15	9241063
2015-01-21	11.16	11.26	11.11	11.19	7714734
2015-01-22	11.31	11.55	11.27	11.48	5747669
2015-01-23	11.43	11.70	11.41	11.55	4700789
2015-01-26	11.59	11.76	11.58	11.71	5920692
2015-01-27	11.88	12.04	11.68	11.80	7572880
2015-01-28	11.82	11.90	11.58	11.62	8051404
2015-01-29	11.68	11.70	11.37	11.53	6145737
2015-01-30	11.06	11.12	10.78	10.92	15031016
2015-02-02	10.97	10.98	10.63	10.81	15582224
2015-02-03	10.75	10.77	10.43	10.51	18473881
2015-02-04	10.55	10.97	10.28	10.33	19996558
2015-02-05	10.27	10.35	10.05	10.33	15259050
2015-02-06	10.33	10.35	9.91	9.98	13240990
2015-02-09	9.77	9.91	9.60	9.87	14679888
2015-02-10	10.26	10.32	10.13	10.18	12913599
2015-02-11	10.18	10.32	10.03	10.29	7680578
2015-02-12	10.44	10.67	10.39	10.58	10930162
2015-02-13	10.68	10.78	10.58	10.64	6453243
2015-02-17	10.57	10.62	10.36	10.56	12085370
2015-02-18	10.56	10.65	10.47	10.51	3505772
2015-02-19	10.43	10.43	10.16	10.20	10042936
2015-02-20	10.19	10.22	10.02	10.17	11620264
2015-02-23	10.14	10.15	9.77	9.98	11441626
2015-02-24	9.98	10.02	9.94	9.98	11369706
2015-02-25	9.91	10.08	9.90	10.00	7684336
2015-02-26	9.85	10.25	9.85	10.11	10242454
2015-02-27	10.43	10.67	10.30	10.59	13401180
2015-03-02	10.62	10.80	10.56	10.70	7165477
2015-03-03	10.69	10.80	10.56	10.62	6466498
2015-03-04	10.48	10.55	10.38	10.50	5398208
2015-03-05	10.51	10.64	10.51	10.54	3676579
2015-03-06	10.53	10.55	10.31	10.40	4958770
2015-03-09	10.18	10.20	9.87	10.05	11356139
2015-03-10	10.09	10.11	9.81	9.92	10739526
2015-03-11	9.93	10.19	9.92	10.14	6817684
2015-03-12	10.34	10.57	10.24	10.35	9305838
2015-03-13	10.07	10.10	9.83	9.95	10483580
2015-03-16	10.04	10.11	9.87	9.92	8290043
2015-03-17	10.02	10.07	9.89	9.98	7066986
2015-03-18	9.97	10.22	9.83	10.15	9205331
2015-03-19	9.92	9.95	9.74	9.81	11755135
2015-03-20	9.64	9.81	9.60	9.79	11607719
2015-03-23	9.59	9.67	9.29	9.36	23905553
2015-03-24	9.44	9.49	9.25	9.31	11609455
2015-03-25	9.45	9.45	8.96	9.15	19592650
2015-03-26	9.14	9.36	9.07	9.28	13630784
2015-03-27	9.42	9.42	9.22	9.25	7062128
2015-03-30	9.46	9.55	9.34	9.35	9372993
2015-03-31	9.31	9.46	9.27	9.42	11392824
2015-04-01	9.59	9.66	9.48	9.65	10618159
2015-04-02	9.68	9.79	9.63	9.72	7622292
2015-04-06	9.64	9.75	9.61	9.65	4820294
2015-04-07	9.56	9.61	9.47	9.48	6292246
2015-04-08	9.53	9.63	9.47	9.62	8084440
2015-04-09	9.69	9.75	9.42	9.46	7765089
2015-04-10	9.51	9.56	9.32	9.55	14024872
2015-04-13	9.52	9.60	9.49	9.54	6611414
2015-04-14	9.57	9.65	9.46	9.46	4246539
2015-04-15	9.45	9.55	9.42	9.49	4396387
2015-04-16	9.40	9.61	9.35	9.48	8042296
2015-04-17	9.40	9.44	9.28	9.34	8488639
2015-04-20	9.33	9.35	9.17	9.25	5606122
2015-04-21	9.38	9.38	9.25	9.25	7151293
2015-04-22	9.35	9.39	9.26	9.36	5423402
2015-04-23	9.25	9.42	9.25	9.35	5077106
2015-04-24	9.23	9.27	9.17	9.24	7053814
2015-04-27	9.13	9.30	9.12	9.26	12209358
2015-04-28	9.67	10.07	9.64	9.94	23508448
2015-04-29	9.81	9.99	9.80	9.95	8190624
2015-04-30	9.92	9.96	9.75	9.94	6838750
2015-05-01	9.93	9.97	9.81	9.84	3785180
2015-05-04	9.81	9.87	9.81	9.85	9414680
2015-05-05	9.85	9.89	9.66	9.70	7032355
2015-05-06	9.39	9.45	9.22	9.39	14939714
2015-05-07	9.11	9.39	9.06	9.37	14991392
2015-05-08	9.68	9.76	9.61	9.75	11698398
2015-05-11	9.87	9.92	9.75	9.80	7001798
2015-05-12	9.41	9.50	9.37	9.48	14642197
2015-05-13	9.65	9.68	9.55	9.60	6517617
2015-05-14	9.59	9.63	9.53	9.58	5090235
2015-05-15	9.61	9.61	9.48	9.55	5769454
2015-05-18	9.55	9.56	9.34	9.36	7468964
2015-05-19	9.42	9.57	9.37	9.56	8477312
2015-05-20	9.60	9.75	9.57	9.66	6654773
2015-05-21	9.51	9.56	9.45	9.53	4643230
2015-05-22	9.48	9.61	9.44	9.51	5720368
2015-05-26	9.42	9.55	9.33	9.38	7747374
2015-05-27	9.45	9.47	9.32	9.45	4546685
2015-05-28	9.41	9.60	9.39	9.58	5228876
2015-05-29	9.63	9.69	9.55	9.60	5657782
2015-06-01	9.56	9.66	9.55	9.60	4182571
2015-06-02	9.25	9.31	9.15	9.21	14991563
2015-06-03	8.98	9.04	8.72	8.76	17769250
2015-06-04	8.76	8.79	8.66	8.75	14463442
2015-06-05	8.65	8.75	8.57	8.68	6162339
2015-06-08	8.79	8.79	8.42	8.51	11681964
2015-06-09	8.65	8.66	8.50	8.52	6069131
2015-06-10	8.70	8.97	8.69	8.88	14846910
2015-06-11	8.69	8.80	8.64	8.80	6781658
2015-06-12	8.80	8.96	8.80	8.91	11114215
2015-06-15	8.98	9.02	8.72	8.78	14792613
2015-06-16	8.99	9.04	8.92	8.98	13595142
2015-06-17	8.98	9.23	8.95	9.21	11847914
2015-06-18	9.19	9.37	9.13	9.35	14328305
2015-06-19	9.31	9.39	9.25	9.35	10535148
2015-06-22	9.54	9.64	9.41	9.45	18411309
2015-06-23	9.45	9.56	9.40	9.45	8335813
2015-06-24	9.52	9.61	9.44	9.52	12974326
2015-06-25	9.53	9.60	9.46	9.56	8588685
2015-06-26	9.47	9.56	9.40	9.46	4418059
2015-06-29	9.29	9.35	9.24	9.26	4588917
2015-06-30	9.35	9.52	9.34	9.47	7239005
2015-07-01	9.47	9.58	9.40	9.43	4884239
2015-07-02	9.48	9.53	9.42	9.45	3894545
2015-07-06	9.51	9.55	9.37	9.45	4865121
2015-07-07	9.44	9.46	9.28	9.44	6844623
2015-07-08	9.29	9.31	9.05	9.12	6264167
2015-07-09	9.29	9.35	9.18	9.23	4654760
2015-07-10	9.36	9.59	9.28	9.52	8415121
2015-07-13	9.58	9.65	9.50	9.52	5037215
2015-07-14	9.45	9.49	9.38	9.39	5798632
2015-07-15	9.45	9.48	9.35	9.35	5711317
2015-07-16	9.46	9.48	9.37	9.46	4577948
2015-07-17	9.47	9.55	9.41	9.51	2673568
2015-07-20	9.47	9.48	9.35	9.40	2834988
2015-07-21	9.33	9.37	9.20	9.21	4904990
2015-07-22	9.39	9.41	9.30	9.31	4484184
2015-07-23	9.25	9.28	9.12	9.16	4302648
2015-07-24	8.95	8.96	8.75	8.85	9587935
2015-07-27	8.66	8.76	8.59	8.69	10907733
2015-07-28	8.57	8.61	8.42	8.61	10928193
2015-07-29	8.63	8.65	8.46	8.50	9340711
2015-07-30	8.58	8.80	8.57	8.73	8447564
2015-07-31	8.98	9.29	8.94	9.15	12474580
2015-08-03	9.32	9.46	9.32	9.44	9385700
2015-08-04	9.45	9.59	9.36	9.40	6425452
2015-08-05	9.43	9.51	9.37	9.37	4800203
2015-08-06	9.37	9.43	9.29	9.29	4988824
2015-08-07	9.30	9.33	9.16	9.22	4929097
2015-08-10	9.24	9.33	9.23	9.25	3781124
2015-08-11	9.05	9.13	8.85	9.00	8906951
2015-08-12	8.71	8.93	8.60	8.89	13987196
2015-08-13	8.80	8.89	8.71	8.79	13038711
2015-08-14	9.07	9.11	8.83	8.87	8362835
2015-08-17	8.81	8.95	8.71	8.91	6143931
2015-08-18	8.84	8.99	8.84	8.95	6484024
2015-08-19	8.91	8.96	8.71	8.85	8424904
2015-08-20	8.71	8.81	8.41	8.53	14507725
2015-08-21	8.44	8.55	8.19	8.26	8711832
2015-08-24	7.31	7.97	7.10	7.74	15296315
2015-08-25	8.25	8.25	7.89	7.89	10653657
2015-08-26	8.05	8.07	7.75	7.91	13201276
2015-08-27	8.07	8.11	7.95	8.05	13501187
2015-08-28	8.00	8.15	7.98	8.06	3867294
2015-08-31	7.95	7.99	7.82	7.93	4734021
2015-09-01	7.73	7.83	7.68	7.74	10292871
2015-09-02	7.73	7.88	7.63	7.78	11048863
2015-09-03	7.77	7.83	7.70	7.73	8032253
2015-09-04	7.45	7.52	7.44	7.50	8241942
2015-09-08	7.67	7.73	7.62	7.65	6532818
2015-09-09	7.77	7.89	7.59	7.63	11388478
2015-09-10	7.70	7.73	7.53	7.59	9264504
2015-09-11	7.64	7.64	7.46	7.53	7394431
2015-09-14	7.67	7.70	7.56	7.64	6626863
2015-09-15	7.62	7.73	7.57	7.70	9873858
2015-09-16	7.78	7.95	7.75	7.90	9219376
2015-09-17	7.87	8.23	7.85	8.01	12720429
2015-09-18	7.96	7.99	7.75	7.85	14640283
2015-09-21	7.92	7.93	7.81	7.87	8043127
2015-09-22	7.66	7.70	7.60	7.64	7535473
2015-09-23	7.73	7.77	7.60	7.63	8162118
2015-09-24	7.55	7.70	7.50	7.66	6566965
2015-09-25	7.78	7.80	7.68	7.70	6126982
2015-09-28	7.65	7.66	7.37	7.45	8812938
2015-09-29	7.57	7.73	7.44	7.55	12248879
2015-09-30	7.68	7.68	7.50	7.62	11377072
2015-10-01	7.55	7.81	7.55	7.79	8553527
2015-10-02	7.66	8.03	7.60	8.00	11604739
2015-10-05	8.19	8.35	8.12	8.29	9852834
2015-10-06	8.24	8.24	8.01	8.05	12839112
2015-10-07	8.15	8.30	8.12	8.20	10714880
2015-10-08	8.10	8.21	8.05	8.17	5786720
2015-10-09	8.33	8.42	8.25	8.31	7829992
2015-10-12	8.34	8.36	8.21	8.24	5904236
2015-10-13	8.26	8.26	8.01	8.07	16724844
2015-10-14	8.10	8.19	8.00	8.05	6860605
2015-10-15	8.20	8.26	8.14	8.25	13242560
2015-10-16	8.29	8.43	8.23	8.37	7924247
2015-10-19	8.25	8.32	8.18	8.23	3558175
2015-10-20	8.20	8.31	8.19	8.25	3140717
2015-10-21	8.15	8.18	8.09	8.13	4201517
2015-10-22	8.16	8.23	8.09	8.17	3790791
2015-10-23	8.29	8.32	8.21	8.30	5611045
2015-10-26	8.23	8.31	8.12	8.25	5476443
2015-10-27	8.18	8.21	8.02	8.14	13997711
2015-10-28	7.92	8.01	7.82	7.95	12129163
2015-10-29	7.85	7.91	7.79	7.87	8518891
2015-10-30	7.93	7.95	7.77	7.84	9075721
2015-11-02	7.91	8.04	7.90	7.95	9907585
2015-11-03	7.92	7.93	7.76	7.80	15822589
2015-11-04	7.85	7.85	7.69	7.72	12179384
2015-11-05	7.66	7.67	7.46	7.50	12731214
2015-11-06	7.47	7.60	7.30	7.45	11338090
2015-11-09	7.41	7.45	7.25	7.33	9622221
2015-11-10	7.35	7.36	7.15	7.21	10624191
2015-11-11	7.28	7.34	7.23	7.28	5379220
2015-11-12	7.25	7.28	7.15	7.16	6184733
2015-11-13	7.15	7.21	7.07	7.10	9377181
2015-11-16	7.30	7.38	7.25	7.33	14914134
2015-11-17	7.33	7.42	7.32	7.39	11416680
2015-11-18	7.23	7.32	7.21	7.27	6475816
2015-11-19	7.30	7.36	7.28	7.34	6784179
2015-11-20	7.34	7.45	7.32	7.35	4097399
2015-11-23	7.31	7.35	7.28	7.29	6136781
2015-11-24	7.25	7.51	7.22	7.45	18200669
2015-11-25	7.43	7.45	7.29	7.35	6922647
2015-11-27	7.37	7.43	7.30	7.41	3480167
2015-11-30	7.51	7.66	7.47	7.55	10803700
2015-12-01	7.57	7.65	7.52	7.61	11002435
2015-12-02	7.49	7.51	7.33	7.37	7538788
2015-12-03	7.35	7.35	7.23	7.25	5260757
2015-12-04	7.22	7.29	7.15	7.28	10165544
2015-12-07	7.21	7.27	7.15	7.19	4479143
2015-12-08	7.11	7.14	7.01	7.11	10456101
2015-12-09	7.09	7.23	7.05	7.07	7877991
2015-12-10	7.08	7.29	7.08	7.18	7602113
2015-12-11	6.90	6.93	6.60	6.64	11909770
2015-12-14	6.72	6.73	6.54	6.56	14118514
2015-12-15	6.68	6.69	6.56	6.61	12328781
2015-12-16	6.74	6.80	6.65	6.76	20502010
2015-12-17	6.82	6.83	6.75	6.76	11564150
2015-12-18	6.77	6.84	6.75	6.78	12092680
2015-12-21	6.97	7.01	6.91	6.94	8100192
2015-12-22	6.98	7.06	6.96	7.03	7921532
2015-12-23	7.11	7.17	7.06	7.15	7950358
2015-12-24	7.10	7.22	7.09	7.18	3416034
2015-12-28	7.25	7.25	7.16	7.21	6233531
2015-12-29	7.22	7.23	7.15	7.17	4841654
2015-12-30	7.15	7.15	7.03	7.07	3700500
2015-12-31	7.07	7.17	7.05	7.12	3862072
2016-01-04	6.93	6.98	6.88	6.95	6025223
2016-01-05	6.97	6.97	6.87	6.89	12102384
2016-01-06	6.69	6.75	6.64	6.67	10568129
2016-01-07	6.58	6.60	6.45	6.46	15332496
2016-01-08	6.53	6.56	6.47	6.48	7543448
2016-01-11	6.46	6.50	6.43	6.45	10485539
2016-01-12	6.43	6.44	6.24	6.35	15829220
2016-01-13	6.43	6.50	6.31	6.34	12954714
2016-01-14	6.28	6.35	6.19	6.33	9765794
2016-01-15	5.98	5.99	5.86	5.89	15162232
2016-01-19	6.01	6.14	5.98	6.01	10820398
2016-01-20	5.84	6.02	5.84	5.96	16821100
2016-01-21	6.01	6.19	5.90	6.15	22119624
2016-01-22	6.28	6.36	6.23	6.27	9853507
2016-01-25	6.24	6.33	6.18	6.29	9718211
2016-01-26	6.31	6.44	6.27	6.42	7891297
2016-01-27	6.31	6.49	6.30	6.38	7013369
2016-01-28	6.06	6.07	5.90	5.95	26847522
2016-01-29	6.06	6.06	5.95	6.05	14848621
2016-02-01	5.87	5.95	5.82	5.84	14939637
2016-02-02	5.65	5.65	5.46	5.47	16037322
2016-02-03	5.49	5.51	5.35	5.44	22867937
2016-02-04	5.43	5.56	5.37	5.55	32754609
2016-02-05	5.62	5.62	5.54	5.55	14838958
2016-02-08	5.47	5.48	5.27	5.36	11774471
2016-02-09	5.42	5.42	5.31	5.35	22345521
2016-02-10	5.43	5.45	5.32	5.32	21408911
2016-02-11	5.17	5.17	5.00	5.04	28364757
2016-02-12	5.05	5.08	4.95	4.96	28933586
2016-02-16	5.14	5.16	5.02	5.09	31080772
2016-02-17	5.05	5.06	4.99	5.02	25055723
2016-02-18	5.12	5.16	5.05	5.09	25945483
2016-02-19	5.12	5.15	5.06	5.14	17906774
2016-02-22	5.17	5.21	5.13	5.20	34260908
2016-02-23	5.02	5.03	4.93	4.95	17388883
2016-02-24	4.85	4.99	4.76	4.96	18077270
2016-02-25	4.81	4.89	4.68	4.71	29448704
2016-02-26	4.84	4.91	4.79	4.83	25584723
2016-02-29	4.98	5.30	4.97	5.15	34194907
2016-03-01	5.55	5.64	5.41	5.56	32154690
2016-03-02	5.79	5.81	5.67	5.75	15224493
2016-03-03	5.76	6.04	5.75	6.02	24315680
2016-03-04	5.95	5.98	5.78	5.92	19459145
2016-03-07	5.89	6.04	5.80	5.98	8591557
2016-03-08	5.84	5.86	5.61	5.66	19489713
2016-03-09	5.79	5.88	5.72	5.84	11289996
2016-03-10	5.85	5.86	5.65	5.70	13090705
2016-03-11	5.80	5.98	5.77	5.96	12460239
2016-03-14	5.95	6.09	5.92	6.05	7198513
2016-03-15	5.97	5.98	5.82	5.88	9749616
2016-03-16	6.09	6.13	5.94	6.08	11373377
2016-03-17	6.07	6.17	5.99	6.15	8414371
2016-03-18	6.17	6.35	6.16	6.32	13606689
2016-03-21	6.37	6.41	6.35	6.36	7127455
2016-03-22	6.27	6.29	6.22	6.28	7574503
2016-03-23	6.28	6.30	6.21	6.25	8509419
2016-03-24	6.20	6.25	6.15	6.25	9266500
2016-03-28	6.12	6.15	5.97	6.05	9486732
2016-03-29	6.07	6.25	6.03	6.22	8488674
2016-03-30	6.46	6.58	6.43	6.45	10890531
2016-03-31	6.36	6.57	6.35	6.51	13824796
2016-04-01	6.45	6.53	6.35	6.51	9526424
2016-04-04	6.51	6.51	6.35	6.43	7272347
2016-04-05	6.12	6.23	6.04	6.19	10874751
2016-04-06	6.08	6.15	6.00	6.15	9490584
2016-04-07	6.04	6.08	5.95	5.99	10080637
2016-04-08	6.12	6.15	6.05	6.08	6846162
2016-04-11	6.14	6.17	6.08	6.10	9950444
2016-04-12	6.25	6.49	6.24	6.45	19725514
2016-04-13	6.60	6.77	6.57	6.75	12665017
2016-04-14	6.72	6.73	6.64	6.67	7315871
2016-04-15	6.73	6.80	6.70	6.73	4794671
2016-04-18	6.53	6.66	6.49	6.60	11688351
2016-04-19	6.68	6.73	6.65	6.68	4477688
2016-04-20	6.68	6.71	6.64	6.69	6538711
2016-04-21	6.91	7.20	6.91	7.14	26161612
2016-04-22	7.05	7.14	6.98	7.07	21967976
2016-04-25	7.01	7.03	6.85	6.90	13731900
2016-04-26	7.00	7.00	6.85	6.90	13978734
2016-04-27	6.78	6.84	6.76	6.80	12184529
2016-04-28	6.68	6.73	6.59	6.67	15745230
2016-04-29	6.44	6.58	6.38	6.41	18580795
2016-05-02	6.24	6.25	6.06	6.16	21190668
2016-05-03	5.98	5.99	5.73	5.88	25159710
2016-05-04	5.82	5.89	5.75	5.80	13408182
2016-05-05	5.86	6.05	5.86	5.90	12823152
2016-05-06	5.92	6.04	5.87	6.03	13598384
2016-05-09	6.09	6.15	6.06	6.12	16841193
2016-05-10	6.12	6.31	6.10	6.27	11984964
2016-05-11	6.25	6.41	6.14	6.40	24614524
2016-05-12	6.43	6.45	6.33	6.35	16656077
2016-05-13	6.27	6.29	6.06	6.13	10036452
2016-05-16	6.06	6.27	6.05	6.21	7292863
2016-05-17	6.21	6.25	6.15	6.16	9171283
2016-05-18	6.16	6.33	6.15	6.25	13279453
2016-05-19	6.11	6.20	5.97	6.02	14915634
2016-05-20	6.03	6.09	5.99	6.05	5888118
2016-05-23	6.01	6.14	5.99	6.08	9402932
2016-05-24	6.15	6.15	6.06	6.12	6208666
2016-05-25	6.33	6.52	6.30	6.42	10765769
2016-05-26	6.53	6.56	6.42	6.45	7081021
2016-05-27	6.55	6.57	6.49	6.53	7959205
2016-05-31	6.56	6.59	6.49	6.54	11239159
2016-06-01	6.43	6.47	6.34	6.46	8122494
2016-06-02	6.45	6.53	6.42	6.52	9105896
2016-06-03	6.57	6.59	6.48	6.56	8403913
2016-06-06	6.59	6.64	6.57	6.62	5773718
2016-06-07	6.86	7.04	6.85	6.97	15733033
2016-06-08	7.01	7.16	7.00	7.09	13448024
2016-06-09	6.94	7.00	6.86	6.95	10307160
2016-06-10	6.85	6.87	6.65	6.71	12229286
2016-06-13	6.59	6.65	6.52	6.46	9706290
2016-06-14	6.42	6.50	6.34	6.40	12543568
2016-06-15	6.56	6.70	6.55	6.61	10356255
2016-06-16	6.36	6.48	6.30	6.48	15415662
2016-06-17	6.48	6.57	6.45	6.54	11020278
2016-06-20	6.45	6.55	6.43	6.49	18026434
2016-06-21	6.45	6.52	6.42	6.47	11316257
2016-06-22	6.45	6.52	6.43	6.45	10255166
2016-06-23	6.61	6.74	6.59	6.71	11012070
2016-06-24	6.25	6.36	6.21	6.23	12701678
2016-06-27	6.28	6.28	5.98	6.05	12138563
2016-06-28	6.26	6.36	6.25	6.27	12112833
2016-06-29	6.38	6.50	6.36	6.45	7034804
2016-06-30	6.47	6.53	6.37	6.53	6611970
2016-07-01	6.51	6.61	6.50	6.57	5257154
2016-07-05	6.56	6.59	6.49	6.59	9979801
2016-07-06	6.45	6.64	6.42	6.55	14661694
2016-07-07	6.69	6.69	6.47	6.57	17851672
2016-07-08	6.62	6.76	6.61	6.73	10011579
2016-07-11	6.84	6.95	6.82	6.89	10448412
2016-07-12	7.05	7.25	7.05	7.23	18617726
2016-07-13	7.17	7.18	7.12	7.16	12647283
2016-07-14	7.27	7.27	7.20	7.25	10711715
2016-07-15	7.23	7.25	7.15	7.18	5160799
2016-07-18	7.16	7.25	7.15	7.23	3994210
2016-07-19	7.29	7.31	7.15	7.18	7270123
2016-07-20	7.17	7.19	7.13	7.18	5674145
2016-07-21	7.15	7.18	7.12	7.13	4376988
2016-07-22	7.16	7.17	7.09	7.11	4525088
2016-07-25	7.16	7.18	7.13	7.15	9060373
2016-07-26	7.13	7.14	7.06	7.12	9364952
2016-07-27	7.15	7.29	7.15	7.25	22307155
2016-07-28	7.29	7.35	7.26	7.28	7393701
2016-07-29	7.09	7.15	6.77	6.89	20965461
2016-08-01	6.78	6.80	6.60	6.67	20787359
2016-08-02	6.63	6.66	6.51	6.55	7904270
2016-08-03	6.55	6.64	6.48	6.64	12662919
2016-08-04	6.59	6.62	6.55	6.61	5386156
2016-08-05	6.71	6.75	6.64	6.65	5840707
2016-08-08	6.65	6.74	6.61	6.61	6049419
2016-08-09	6.66	6.70	6.61	6.62	5438584
2016-08-10	6.52	6.53	6.48	6.52	5090961
2016-08-11	6.55	6.62	6.55	6.57	9149918
2016-08-12	6.63	6.65	6.53	6.54	5792985
2016-08-15	6.61	6.71	6.57	6.66	5937870
2016-08-16	6.69	6.72	6.64	6.64	11037975
2016-08-17	6.65	6.70	6.62	6.63	11748543
2016-08-18	6.85	6.90	6.76	6.81	17304767
2016-08-19	6.80	6.84	6.78	6.81	8248728
2016-08-22	6.77	6.79	6.67	6.70	8132202
2016-08-23	6.75	6.79	6.72	6.73	5628487
2016-08-24	6.72	6.72	6.61	6.61	6852994
2016-08-25	6.65	6.74	6.63	6.69	5469213
2016-08-26	6.66	6.75	6.60	6.68	7324086
2016-08-29	6.72	6.87	6.70	6.85	8265821
2016-08-30	6.95	7.03	6.94	6.97	9395442
2016-08-31	6.99	7.00	6.88	6.97	5553828
2016-09-01	7.03	7.21	7.02	7.16	10505221
2016-09-02	7.20	7.23	7.10	7.16	4954781
2016-09-06	7.34	7.55	7.33	7.48	16670925
2016-09-07	7.57	7.67	7.56	7.61	12127419
2016-09-08	7.55	7.56	7.46	7.51	8849657
2016-09-09	7.42	7.46	7.33	7.38	8456093
2016-09-12	7.30	7.32	7.07	7.32	13238871
2016-09-13	7.23	7.23	7.10	7.17	9867537
2016-09-14	7.31	7.36	7.27	7.32	11890527
2016-09-15	7.29	7.33	7.24	7.29	6137591
2016-09-16	7.14	7.21	7.12	7.15	6100942
2016-09-19	7.30	7.35	7.25	7.27	7691755
2016-09-20	7.35	7.37	7.27	7.31	6348563
2016-09-21	7.29	7.40	7.19	7.37	11882416
2016-09-22	7.45	7.54	7.42	7.45	10155413
2016-09-23	7.31	7.31	7.18	7.25	13876244
2016-09-26	7.13	7.17	7.09	7.10	6369361
2016-09-27	7.08	7.15	7.03	7.10	5028422
2016-09-28	7.13	7.15	7.06	7.15	7788920
2016-09-29	6.82	6.89	6.63	6.74	17025446
2016-09-30	6.83	6.87	6.75	6.79	18950326
2016-10-03	6.91	6.95	6.85	6.91	10117308
2016-10-04	6.96	7.06	6.96	6.99	7191819
2016-10-05	6.96	7.03	6.95	7.00	5255213
2016-10-06	6.85	6.85	6.75	6.77	10046154
2016-10-07	6.80	6.85	6.75	6.82	6588199
2016-10-10	6.81	6.85	6.77	6.82	3901342
2016-10-11	6.79	6.84	6.74	6.76	8702104
2016-10-12	6.76	6.82	6.65	6.70	23981271
2016-10-13	6.53	6.55	6.42	6.50	13697682
2016-10-14	6.60	6.70	6.58	6.61	9526741
2016-10-17	6.95	6.99	6.88	6.93	15081923
2016-10-18	7.26	7.38	7.24	7.37	41377014
2016-10-19	7.23	7.33	7.19	7.25	14369082
2016-10-20	7.46	7.54	7.45	7.49	12908679
2016-10-21	7.45	7.57	7.42	7.55	19820550
2016-10-24	7.64	7.94	7.63	7.91	37614372
2016-10-25	7.82	7.85	7.72	7.76	21211270
2016-10-26	7.57	7.67	7.55	7.64	14961806
2016-10-27	7.67	7.73	7.65	7.65	12821389
2016-10-28	7.55	7.61	7.50	7.59	11262321
2016-10-31	7.54	7.57	7.51	7.54	5093240
2016-11-01	7.53	7.58	7.50	7.55	12906766
2016-11-02	7.46	7.47	7.36	7.41	12496847
2016-11-03	7.39	7.48	7.36	7.40	8627875
2016-11-04	7.34	7.47	7.31	7.35	5901759
2016-11-07	7.64	7.91	7.63	7.84	18476603
2016-11-08	7.51	7.68	7.40	7.45	21772178
2016-11-09	7.75	7.83	7.69	7.80	12694130
2016-11-10	7.92	8.00	7.74	7.75	10194966
2016-11-11	7.47	7.49	7.34	7.49	12082741
2016-11-14	7.49	7.53	7.27	7.31	9115535
2016-11-15	7.30	7.43	7.29	7.41	8330617
2016-11-16	7.17	7.17	6.98	7.01	17712338
2016-11-17	7.16	7.20	7.09	7.11	13101443
2016-11-18	7.14	7.14	6.99	7.05	3708101
2016-11-21	7.05	7.07	6.97	7.04	7073055
2016-11-22	7.05	7.08	6.96	7.07	7622842
2016-11-23	7.04	7.05	6.98	7.03	4264363
2016-11-25	7.02	7.06	6.95	7.03	3472568
2016-11-28	6.83	6.85	6.71	6.78	14834063
2016-11-29	6.81	6.87	6.79	6.85	9070419
2016-11-30	7.13	7.24	7.13	7.13	14791877
2016-12-01	6.98	6.98	6.86	6.89	7932333
2016-12-02	6.94	7.02	6.92	6.98	5901203
2016-12-05	7.04	7.04	6.93	6.98	4684280
2016-12-06	7.06	7.16	7.02	7.14	7948807
2016-12-07	7.09	7.10	6.99	7.04	16116382
2016-12-08	7.11	7.21	7.10	7.17	9457024
2016-12-09	7.23	7.26	7.18	7.25	6473621
2016-12-12	7.15	7.17	7.05	7.15	5348063
2016-12-13	7.15	7.25	7.14	7.14	6593604
2016-12-14	7.11	7.11	6.97	7.03	19347605
2016-12-15	7.09	7.09	6.95	6.96	6185945
2016-12-16	6.95	6.95	6.78	6.82	7714487
2016-12-19	6.87	6.89	6.78	6.82	5399813
2016-12-20	6.77	6.81	6.75	6.80	3402157
2016-12-21	6.93	6.93	6.76	6.81	2600704
2016-12-22	6.80	6.81	6.74	6.77	2791923
2016-12-23	6.78	6.80	6.74	6.79	2155975
2016-12-27	6.83	6.85	6.80	6.82	2535522
2016-12-28	6.78	6.79	6.73	6.75	3161635
2016-12-29	6.71	6.81	6.69	6.73	3125032
2016-12-30	6.83	6.94	6.78	6.81	4285134
2017-01-03	6.81	6.82	6.74	6.82	5793917
2017-01-04	6.78	6.81	6.73	6.77	7536224
2017-01-05	6.88	7.00	6.85	6.96	8302299
2017-01-06	6.96	6.97	6.83	6.85	7606629
2017-01-09	6.94	6.98	6.89	6.93	4941459
2017-01-10	6.95	7.05	6.95	7.03	5824454
2017-01-11	7.08	7.19	7.03	7.18	6773440
2017-01-12	7.20	7.26	7.16	7.23	8228638
2017-01-13	7.20	7.21	7.05	7.15	6159129
2017-01-17	7.16	7.19	7.06	7.07	9153982
2017-01-18	7.12	7.25	7.10	7.21	10065209
2017-01-19	7.16	7.18	7.04	7.06	13390778
2017-01-20	7.00	7.02	6.92	6.96	7608613
2017-01-23	6.90	6.92	6.82	6.88	10083345
2017-01-24	6.92	6.96	6.86	6.92	8405147
2017-01-25	6.98	7.13	6.98	7.11	7725818
2017-01-26	7.11	7.15	7.05	7.14	9910984
2017-01-27	7.29	7.42	7.28	7.36	8803138
2017-01-30	7.23	7.25	7.15	7.17	8275580
2017-01-31	7.15	7.19	6.95	7.05	17983735
2017-02-01	7.51	7.64	7.50	7.54	19454983
2017-02-02	7.65	7.69	7.62	7.65	8710180
2017-02-03	7.63	7.75	7.62	7.75	7496905
2017-02-06	7.80	7.88	7.78	7.85	7854753
2017-02-07	7.73	7.81	7.70	7.78	5636477
2017-02-08	7.71	7.72	7.60	7.71	12141983
2017-02-09	7.75	7.81	7.75	7.79	4218769
2017-02-10	7.68	7.75	7.64	7.73	4686017
2017-02-13	7.71	7.73	7.65	7.68	5204959
2017-02-14	7.75	7.75	7.63	7.67	5841875
2017-02-15	7.62	7.66	7.55	7.57	15356420
2017-02-16	7.54	7.62	7.54	7.61	8355794
2017-02-17	7.65	7.71	7.58	7.65	4959103
2017-02-21	7.67	7.70	7.63	7.70	5110282
2017-02-22	7.67	7.71	7.58	7.62	17928873
2017-02-23	7.68	7.73	7.65	7.70	10788675
2017-02-24	7.65	7.70	7.65	7.69	3969703
2017-02-27	7.62	7.62	7.51	7.55	7505654
2017-02-28	7.50	7.52	7.42	7.45	12365646
2017-03-01	7.59	7.74	7.55	7.70	8145278
2017-03-02	7.59	7.59	7.51	7.55	4958083
2017-03-03	7.55	7.61	7.53	7.58	3938432
2017-03-06	7.56	7.57	7.43	7.49	6860157
2017-03-07	7.48	7.53	7.44	7.48	5898079
2017-03-08	7.50	7.53	7.46	7.48	6097657
2017-03-09	7.47	7.56	7.45	7.51	10250520
2017-03-10	7.43	7.45	7.38	7.41	8075826
2017-03-13	7.77	7.91	7.73	7.85	24715396
2017-03-14	7.87	7.93	7.85	7.87	7503736
2017-03-15	7.89	7.93	7.82	7.93	5661431
2017-03-16	7.91	8.01	7.88	7.98	7827077
2017-03-17	7.82	7.84	7.65	7.66	18774446
2017-03-20	7.67	7.73	7.64	7.68	10461069
2017-03-21	7.62	7.62	7.37	7.44	14286307
2017-03-22	7.40	7.45	7.35	7.43	5469635
2017-03-23	7.45	7.57	7.43	7.55	10919375
2017-03-24	7.65	7.68	7.56	7.64	6242870
2017-03-27	7.58	7.78	7.56	7.76	8669251
2017-03-28	7.76	7.86	7.74	7.83	7282374
2017-03-29	7.90	7.90	7.80	7.85	5684373
2017-03-30	7.78	7.92	7.78	7.90	7964238
2017-03-31	7.75	7.82	7.69	7.82	5596870
2017-04-03	7.96	8.08	7.90	7.94	9160725
2017-04-04	7.96	7.99	7.90	7.92	5136275
2017-04-05	7.95	7.99	7.85	7.85	3972499
2017-04-06	7.85	7.90	7.83	7.83	3236104
2017-04-07	7.82	7.90	7.82	7.85	2989934
2017-04-10	7.85	7.87	7.80	7.84	2052838
2017-04-11	7.93	7.97	7.87	7.96	6138729
2017-04-12	7.89	7.95	7.86	7.90	3401319
2017-04-13	7.93	7.97	7.85	7.86	3262690
2017-04-17	7.91	8.00	7.89	8.00	2286570
2017-04-18	7.97	8.00	7.88	7.92	5015707
2017-04-19	7.91	7.91	7.68	7.72	12179713
2017-04-20	7.70	7.72	7.48	7.55	15517764
2017-04-21	7.54	7.56	7.48	7.50	6634354
2017-04-24	7.65	7.71	7.59	7.61	5901930
2017-04-25	7.71	7.77	7.66	7.75	6413265
2017-04-26	7.85	7.89	7.75	7.76	8159294
2017-04-27	7.73	7.73	7.65	7.68	6051654
2017-04-28	7.82	7.83	7.75	7.79	5396794
2017-05-01	7.82	7.82	7.77	7.79	3394028
2017-05-02	7.78	7.79	7.70	7.71	7305686
2017-05-03	7.65	8.07	7.58	8.05	35808017
2017-05-04	8.24	8.55	8.15	8.39	31480220
2017-05-05	8.38	8.59	8.36	8.55	13426005
2017-05-08	8.52	8.66	8.49	8.62	8652471
2017-05-09	8.55	8.55	8.45	8.48	10738569
2017-05-10	8.45	8.51	8.42	8.46	6730379
2017-05-11	8.47	8.51	8.44	8.50	6424346
2017-05-12	8.43	8.47	8.39	8.44	6981214
2017-05-15	8.56	8.61	8.51	8.59	8402887
2017-05-16	8.61	8.78	8.60	8.76	11545411
2017-05-17	8.67	8.77	8.60	8.64	9912503
2017-05-18	8.63	8.65	8.49	8.55	11358880
2017-05-19	8.63	8.81	8.59	8.75	6785710
2017-05-22	8.59	8.61	8.52	8.61	7444457
2017-05-23	8.62	8.66	8.48	8.53	9518033
2017-05-24	8.57	8.58	8.47	8.53	6740600
2017-05-25	8.84	8.89	8.79	8.80	9072442
2017-05-26	8.91	8.99	8.80	8.84	9682073
2017-05-30	8.92	8.93	8.84	8.86	8858617
2017-05-31	9.00	9.04	8.95	9.02	11268104
2017-06-01	8.98	8.98	8.87	8.90	6825083
2017-06-02	8.92	8.95	8.86	8.91	6736088
2017-06-05	8.91	8.96	8.86	8.90	6364124
2017-06-06	8.92	9.02	8.89	9.02	6978229
2017-06-07	9.08	9.18	9.06	9.17	8469187
2017-06-08	9.07	9.07	8.92	8.99	10097971
2017-06-09	9.07	9.11	8.95	8.97	6214813
2017-06-12	8.91	8.91	8.74	8.78	8326665
2017-06-13	8.84	8.90	8.81	8.90	6701372
2017-06-14	8.97	9.06	8.96	8.99	5881249
2017-06-15	8.85	8.92	8.82	8.89	4629688
2017-06-16	8.89	8.94	8.86	8.88	3960167
2017-06-19	9.05	9.09	8.87	8.91	7107101
2017-06-20	8.97	9.02	8.90	8.97	5317260
2017-06-21	8.98	8.99	8.87	8.91	4588346
2017-06-22	8.92	8.92	8.84	8.87	5027179
2017-06-23	8.98	9.06	8.97	9.04	7052956
2017-06-26	9.02	9.08	9.02	9.08	6164449
2017-06-27	8.93	9.01	8.89	9.01	17793077
2017-06-28	9.04	9.13	8.95	9.06	7924922
2017-06-29	9.08	9.11	8.83	8.89	5722059
2017-06-30	8.92	8.99	8.90	8.97	3670576
2017-07-03	8.97	9.02	8.91	8.97	2215602
2017-07-05	9.04	9.10	9.04	9.07	5345070
2017-07-06	9.02	9.04	8.96	8.97	4029888
2017-07-07	8.98	9.01	8.90	8.95	2726040
2017-07-10	9.00	9.05	8.98	8.99	6964783
2017-07-11	8.92	8.95	8.83	8.90	4596283
2017-07-12	9.04	9.14	9.02	9.09	5673888
2017-07-13	9.15	9.25	9.09	9.21	4956502
2017-07-14	9.23	9.34	9.19	9.32	6298772
2017-07-17	9.36	9.37	9.31	9.33	4439946
2017-07-18	9.35	9.41	9.30	9.32	7024587
2017-07-19	9.32	9.35	9.26	9.30	5003739
2017-07-20	9.22	9.28	9.20	9.27	5453109
2017-07-21	9.27	9.34	9.25	9.27	3927922
2017-07-24	9.29	9.48	9.25	9.47	12016720
2017-07-25	9.43	9.55	9.40	9.54	14748583
2017-07-26	9.57	9.75	9.56	9.72	12506238
2017-07-27	9.59	9.85	9.44	9.48	15356035
2017-07-28	9.34	9.35	9.21	9.27	7197569
2017-07-31	9.35	9.42	9.31	9.31	6050551
2017-08-01	9.40	9.47	9.34	9.39	4559912
2017-08-02	9.40	9.45	9.35	9.45	3989844
2017-08-03	9.34	9.36	9.21	9.25	11035999
2017-08-04	9.26	9.30	9.22	9.24	3399849
2017-08-07	9.32	9.38	9.28	9.31	3831240
2017-08-08	9.25	9.27	9.16	9.17	3496524
2017-08-09	9.05	9.11	9.02	9.04	4392400
2017-08-10	9.00	9.03	8.76	8.79	14697332
2017-08-11	8.87	8.94	8.84	8.90	4374244
2017-08-14	9.00	9.10	8.94	8.95	8735981
2017-08-15	8.98	9.10	8.96	9.03	6081973
2017-08-16	9.10	9.28	9.08	9.26	10325236
2017-08-17	9.17	9.17	8.99	9.01	7757121
2017-08-18	9.09	9.10	9.02	9.04	3345083
2017-08-21	9.09	9.26	9.07	9.22	5430840
2017-08-22	9.14	9.25	9.13	9.21	4667272
2017-08-23	9.26	9.39	9.24	9.34	9627193
2017-08-24	9.32	9.41	9.30	9.39	5720089
2017-08-25	9.40	9.48	9.38	9.44	4760110
2017-08-28	9.42	9.43	9.35	9.38	3195631
2017-08-29	9.28	9.42	9.23	9.39	4343393
2017-08-30	9.38	9.40	9.34	9.37	3035362
2017-08-31	9.28	9.39	9.23	9.37	4192730
2017-09-01	9.36	9.41	9.31	9.40	5090365
2017-09-05	9.34	9.38	9.13	9.19	5935967
2017-09-06	9.23	9.26	9.18	9.19	2943373
2017-09-07	9.22	9.24	9.17	9.19	3791844
2017-09-08	9.19	9.20	9.10	9.10	3539887
2017-09-11	9.14	9.15	9.08	9.12	5691208
2017-09-12	9.13	9.15	9.08	9.12	4607027
2017-09-13	9.14	9.17	9.12	9.13	5036975
2017-09-14	9.13	9.21	9.11	9.14	3435606
2017-09-15	9.12	9.18	9.11	9.16	3998072
2017-09-18	9.15	9.17	9.07	9.10	3091890
2017-09-19	9.11	9.11	8.96	8.99	9937157
2017-09-20	8.99	9.00	8.90	8.93	5899374
2017-09-21	8.75	8.87	8.71	8.84	6099532
2017-09-22	8.58	8.77	8.58	8.75	11664134
2017-09-25	8.65	8.67	8.52	8.57	9261081
2017-09-26	8.64	8.70	8.58	8.63	5149078
2017-09-27	8.45	8.48	8.35	8.46	9840590
2017-09-28	8.46	8.56	8.44	8.51	7250209
2017-09-29	8.55	8.56	8.50	8.56	5075271
2017-10-02	8.56	8.60	8.52	8.57	3512481
2017-10-03	8.51	8.56	8.45	8.51	4336026
2017-10-04	8.50	8.53	8.43	8.45	5281981
2017-10-05	8.44	8.47	8.39	8.43	5800614
2017-10-06	8.40	8.50	8.35	8.47	8611579
2017-10-09	8.43	8.44	8.35	8.38	39243647
2017-10-10	8.36	8.38	8.31	8.38	6778634
2017-10-11	8.27	8.29	8.20	8.26	8242438
2017-10-12	8.30	8.33	8.27	8.29	4336430
2017-10-13	8.43	8.61	8.37	8.57	9148708
2017-10-16	8.57	8.57	8.49	8.51	4074179
2017-10-17	8.41	8.43	8.31	8.32	6540718
2017-10-18	8.17	8.18	7.90	7.94	25158544
2017-10-19	7.95	8.01	7.91	8.01	13168502
2017-10-20	7.99	8.01	7.89	7.91	18097822
2017-10-23	8.07	8.08	7.91	7.97	16764227
2017-10-24	8.25	8.69	8.22	8.62	30084039
2017-10-25	9.20	9.35	8.84	9.11	37295367
2017-10-26	9.04	9.07	8.82	8.82	18277953
2017-10-27	9.07	9.20	8.71	8.80	21924712
2017-10-30	9.11	9.28	8.97	9.04	19019065
2017-10-31	8.98	9.18	8.97	9.15	10055377
2017-11-01	9.53	9.63	9.46	9.51	18101513
2017-11-02	9.58	9.65	9.57	9.63	8855065
2017-11-03	9.61	9.65	9.52	9.56	9806329
2017-11-06	9.57	9.73	9.57	9.70	8183465
2017-11-07	9.49	9.50	9.36	9.38	8540082
2017-11-08	9.35	9.41	9.30	9.34	7944831
2017-11-09	9.42	9.47	9.38	9.44	8808472
2017-11-10	9.64	9.69	9.59	9.61	9969676
2017-11-13	9.47	9.51	9.41	9.46	5985310
2017-11-14	9.46	9.54	9.42	9.53	6601782
2017-11-15	9.53	9.61	9.51	9.57	5394573
2017-11-16	9.66	9.72	9.60	9.72	5674947
2017-11-17	9.85	9.93	9.79	9.89	10392802
2017-11-20	9.79	9.79	9.56	9.62	9293463
2017-11-21	9.74	9.77	9.70	9.73	7115427
2017-11-22	9.72	9.75	9.68	9.75	5505466
2017-11-24	9.76	9.83	9.72	9.79	3464497
2017-11-27	9.74	9.76	9.65	9.68	6368241
2017-11-28	9.67	9.67	9.61	9.64	4351308
2017-11-29	9.71	9.71	9.62	9.70	6691252
2017-11-30	9.54	9.58	9.47	9.54	7026387
2017-12-01	9.43	9.47	9.36	9.38	7423014
2017-12-04	9.45	9.47	9.34	9.35	4429648
2017-12-05	9.36	9.44	9.35	9.30	5159397
2017-12-06	9.27	9.38	9.26	9.33	7976853
2017-12-07	9.45	9.52	9.43	9.51	4598806
2017-12-08	9.60	9.63	9.53	9.63	3879186
2017-12-11	9.63	9.72	9.61	9.71	4897901
2017-12-12	9.54	9.63	9.49	9.60	8088298
2017-12-13	9.47	9.47	9.38	9.43	7773667
2017-12-14	9.52	9.62	9.52	9.56	5146111
2017-12-15	9.52	9.52	9.40	9.48	4336486
2017-12-18	9.61	9.66	9.54	9.58	2952205
2017-12-19	9.69	9.76	9.65	9.72	5146580
2017-12-20	9.76	9.76	9.67	9.74	4283834
2017-12-21	9.75	9.81	9.75	9.78	3284442
2017-12-22	9.78	9.82	9.75	9.79	1673572
2017-12-26	9.79	9.83	9.79	9.81	1501133
2017-12-27	9.72	9.72	9.64	9.64	2726165
2017-12-28	9.71	9.80	9.69	9.75	3207667
2017-12-29	9.75	9.77	9.71	9.73	2259734
2018-01-02	9.78	9.88	9.70	9.87	6502161
2018-01-03	9.88	9.90	9.83	9.85	6150738
2018-01-04	9.87	9.91	9.80	9.82	5512317
2018-01-05	9.82	9.85	9.70	9.84	9898377
2018-01-08	9.85	9.86	9.77	9.85	5204502
2018-01-09	9.77	9.84	9.76	9.82	3755415
2018-01-10	9.71	9.76	9.69	9.71	4087344
2018-01-11	9.66	9.77	9.63	9.76	4995062
2018-01-12	9.86	9.99	9.85	9.98	4508653
2018-01-16	10.32	10.56	10.32	10.51	15075202
2018-01-17	10.84	10.95	10.78	10.92	17806893
2018-01-18	10.82	10.90	10.68	10.68	7158397
2018-01-19	10.96	11.00	10.88	10.93	5729466
2018-01-22	10.91	11.00	10.83	10.96	5560284
2018-01-23	11.17	11.26	11.07	11.09	11239428
2018-01-24	11.08	11.09	10.93	10.99	5948022
2018-01-25	11.13	11.15	11.01	11.11	7345410
2018-01-26	11.07	11.22	11.07	11.22	4278114
2018-01-29	11.15	11.15	11.03	11.09	3893441
2018-01-30	10.91	10.98	10.79	10.87	10226804
2018-01-31	10.95	11.15	10.88	10.98	9722849
2018-02-01	10.69	10.79	10.57	10.78	6183538
2018-02-02	10.34	10.39	10.19	10.30	9928940
2018-02-05	10.20	10.41	10.07	10.07	11246627
2018-02-06	10.12	10.56	10.09	10.55	12319924
2018-02-07	10.44	10.50	10.33	10.34	5396671
2018-02-08	10.39	10.43	10.00	10.02	8986977
2018-02-09	10.09	10.17	9.81	10.13	10202906
2018-02-12	10.15	10.25	10.06	10.21	5093397
2018-02-13	10.17	10.23	10.11	10.18	2573608
2018-02-14	9.89	10.26	9.89	10.20	10360359
2018-02-15	10.42	10.46	10.30	10.41	14290740
2018-02-16	10.07	10.21	9.98	10.15	9155379
2018-02-20	9.88	9.96	9.83	9.93	8608091
2018-02-21	9.96	9.99	9.83	9.85	7282284
2018-02-22	9.85	9.91	9.76	9.85	6281977
2018-02-23	10.00	10.06	9.96	10.03	4980854
2018-02-26	10.10	10.14	10.02	10.06	4991088
2018-02-27	9.94	9.98	9.82	9.82	5886431
2018-02-28	9.69	9.70	9.50	9.50	7263913
2018-03-01	9.40	9.46	9.31	9.39	9928626
2018-03-02	9.26	9.45	9.24	9.43	4816902
2018-03-05	9.39	9.48	9.27	9.45	6035067
2018-03-06	9.19	9.26	9.12	9.22	9432959
2018-03-07	9.00	9.09	8.98	9.09	13697170
2018-03-08	9.26	9.26	9.18	9.20	7664995
2018-03-09	9.16	9.22	9.07	9.21	7442595
2018-03-12	9.32	9.37	9.24	9.34	7942146
2018-03-13	9.40	9.43	9.34	9.38	10089106
2018-03-14	9.49	9.53	9.39	9.40	5798321
2018-03-15	9.39	9.45	9.33	9.39	6636565
2018-03-16	9.35	9.35	9.20	9.21	5860059
2018-03-19	9.14	9.14	9.02	9.04	6979857
2018-03-20	9.08	9.14	9.04	9.09	6707622
2018-03-21	8.98	9.03	8.91	8.98	6291419
2018-03-22	8.80	8.83	8.71	8.71	12005329
2018-03-23	8.57	8.72	8.54	8.55	10541667
2018-03-26	8.82	8.84	8.61	8.67	8047932
2018-03-27	8.73	8.80	8.64	8.70	9789875
2018-03-28	8.65	8.76	8.54	8.71	6990764
2018-03-29	8.69	8.88	8.68	8.85	10700504
2018-04-02	8.19	8.30	8.13	8.19	19857843
2018-04-03	8.36	8.37	8.19	8.26	10658383
2018-04-04	8.21	8.34	8.21	8.32	6797599
2018-04-05	8.58	8.63	8.53	8.55	10044829
2018-04-06	8.58	8.64	8.37	8.42	10088336
2018-04-09	8.64	8.66	8.53	8.55	24355586
2018-04-10	8.83	8.87	8.71	8.77	11543172
2018-04-11	8.65	8.76	8.63	8.74	6841731
2018-04-12	8.81	8.87	8.74	8.85	11444867
2018-04-13	8.90	8.90	8.74	8.75	5987515
2018-04-16	8.77	8.78	8.70	8.71	4412601
2018-04-17	8.81	8.89	8.80	8.84	4936014
2018-04-18	8.83	8.85	8.74	8.79	8788213
2018-04-19	8.72	8.78	8.70	8.75	4926836
2018-04-20	8.61	8.61	8.39	8.46	10825605
2018-04-23	8.42	8.48	8.35	8.38	7882644
2018-04-24	8.51	8.57	8.44	8.48	4677002
2018-04-25	8.37	8.37	8.22	8.31	4045986
2018-04-26	8.27	8.34	8.22	8.33	4747280
2018-04-27	8.57	8.72	8.56	8.58	11208945
2018-04-30	8.56	8.58	8.50	8.51	3074666
2018-05-01	8.49	8.50	8.37	8.44	4800480
2018-05-02	8.34	8.44	8.34	8.36	6825513
2018-05-03	8.45	8.48	8.32	8.36	5840989
2018-05-04	8.45	8.55	8.37	8.47	7190885
2018-05-07	8.73	8.88	8.72	8.83	6959911
2018-05-08	9.07	9.18	8.96	9.00	9518621
2018-05-09	9.05	9.08	8.97	9.04	5136881
2018-05-10	9.05	9.09	9.01	9.08	4010299
2018-05-11	9.13	9.18	9.09	9.14	4318950
2018-05-14	9.13	9.22	9.11	9.17	4409963
2018-05-15	9.00	9.00	8.82	8.89	6739215
2018-05-16	8.78	8.85	8.74	8.76	5121552
2018-05-17	8.70	8.74	8.63	8.67	3649314
2018-05-18	8.46	8.47	8.36	8.45	6417999
2018-05-21	8.50	8.51	8.44	8.49	5198441
2018-05-22	8.54	8.55	8.49	8.49	4420711
2018-05-23	8.48	8.62	8.44	8.60	7884608
2018-05-24	8.60	8.68	8.56	8.62	3566888
2018-05-25	8.65	8.70	8.53	8.61	4581782
2018-05-29	8.43	8.46	8.36	8.40	6942370
2018-05-30	8.41	8.53	8.39	8.53	6226486
2018-05-31	8.51	8.51	8.32	8.39	9867162
2018-06-01	8.51	8.57	8.46	8.54	5541891
2018-06-04	8.55	8.58	8.34	8.40	7149269
2018-06-05	8.41	8.55	8.40	8.52	10816907
2018-06-06	8.49	8.70	8.47	8.70	9093100
2018-06-07	8.70	8.76	8.63	8.68	8445206
2018-06-08	8.57	8.59	8.46	8.55	4046566
2018-06-11	8.52	8.57	8.47	8.55	3572078
2018-06-12	8.56	8.60	8.54	8.56	2311917
2018-06-13	8.61	8.64	8.50	8.52	2236154
2018-06-14	8.46	8.52	8.37	8.39	2888252
2018-06-15	8.27	8.30	8.23	8.28	7054479
2018-06-18	8.50	8.73	8.42	8.68	9563580
2018-06-19	8.55	8.72	8.47	8.61	9881993
2018-06-20	8.63	8.73	8.58	8.71	6126986
2018-06-21	8.76	8.78	8.66	8.77	8978742
2018-06-22	8.89	8.95	8.83	8.83	5426928
2018-06-25	8.52	8.54	8.38	8.45	7413510
2018-06-26	8.42	8.45	8.37	8.44	3586340
2018-06-27	8.20	8.22	8.07	8.08	8774166
2018-06-28	7.81	7.92	7.75	7.88	15332760
2018-06-29	7.99	8.08	7.95	8.03	5416649
2018-07-02	8.04	8.13	8.02	8.06	5141695
2018-07-03	7.99	8.07	7.97	8.01	3577908
2018-07-05	7.98	8.02	7.94	7.97	5067057
2018-07-06	7.89	8.08	7.89	8.01	6740896
2018-07-09	7.97	8.09	7.97	8.05	5818509
2018-07-10	8.04	8.07	8.00	8.04	7416821
2018-07-11	7.95	8.02	7.91	7.93	7795283
2018-07-12	8.00	8.12	7.99	8.08	3437182
2018-07-13	7.96	7.97	7.86	7.90	7021079
2018-07-16	7.66	7.72	7.61	7.72	11797660
2018-07-17	7.82	7.94	7.82	7.87	3312686
2018-07-18	7.76	7.84	7.74	7.81	5394833
2018-07-19	7.66	7.77	7.64	7.73	6742814
2018-07-20	7.83	7.90	7.83	7.89	4781680
2018-07-23	8.05	8.12	8.00	8.01	6875678
2018-07-24	8.05	8.11	8.01	8.09	4376289
2018-07-25	8.07	8.08	8.00	8.06	5630467
2018-07-26	8.33	8.42	8.31	8.35	9008999
2018-07-27	8.51	8.76	8.47	8.72	11286931
2018-07-30	8.94	9.04	8.78	8.81	14147819
2018-07-31	8.85	8.90	8.80	8.83	8995467
2018-08-01	8.71	8.80	8.68	8.77	6716426
2018-08-02	8.68	8.84	8.68	8.77	7577886
2018-08-03	8.91	8.99	8.91	8.94	4351032
2018-08-06	9.16	9.18	9.06	9.09	5349059
2018-08-07	9.11	9.12	9.05	9.10	4395175
2018-08-08	9.20	9.32	9.20	9.29	5246035
2018-08-09	9.74	9.89	9.70	9.77	18378508
2018-08-10	9.54	9.61	9.49	9.51	6266116
2018-08-13	9.40	9.46	9.34	9.35	6300766
2018-08-14	9.54	9.54	9.40	9.46	4950443
2018-08-15	9.35	9.45	9.24	9.41	7611147
2018-08-16	9.50	9.56	9.47	9.54	4713524
2018-08-17	9.65	9.77	9.64	9.75	6919303
2018-08-20	9.72	9.73	9.60	9.72	4252781
2018-08-21	9.70	9.78	9.61	9.62	7018580
2018-08-22	9.65	9.69	9.58	9.63	7082487
2018-08-23	9.58	9.59	9.47	9.48	6083191
2018-08-24	9.41	9.51	9.41	9.45	4333228
2018-08-27	9.65	9.77	9.64	9.74	8344462
2018-08-28	9.69	9.73	9.56	9.58	4141874
2018-08-29	9.58	9.69	9.58	9.66	4075472
2018-08-30	9.67	9.69	9.61	9.63	3609213
2018-08-31	9.62	9.67	9.59	9.63	4946503
2018-09-04	9.23	9.23	9.09	9.14	10919458
2018-09-05	9.14	9.25	9.12	9.20	5218012
2018-09-06	9.13	9.15	9.08	9.13	3792366
2018-09-07	9.25	9.29	9.22	9.24	3796449
2018-09-10	9.18	9.20	9.11	9.12	4074120
2018-09-11	8.94	9.00	8.86	9.00	6606353
2018-09-12	8.99	9.06	8.91	9.02	6468802
2018-09-13	9.06	9.17	9.06	9.16	5789412
2018-09-14	9.17	9.27	9.16	9.26	5872889
2018-09-17	9.06	9.08	8.98	9.00	4372553
2018-09-18	8.83	8.85	8.72	8.78	10250050
2018-09-19	8.88	9.01	8.87	9.01	5998934
2018-09-20	9.06	9.17	9.01	9.11	6704005
2018-09-21	8.86	8.90	8.71	8.76	18199334
2018-09-24	8.53	8.56	8.42	8.53	9990396
2018-09-25	8.60	8.74	8.57	8.70	10755203
2018-09-26	8.65	8.83	8.64	8.76	9431763
2018-09-27	8.57	8.69	8.56	8.60	10068021
2018-09-28	8.53	8.54	8.43	8.49	9049440
2018-10-01	8.67	8.72	8.53	8.58	5532685
2018-10-02	8.51	8.53	8.42	8.47	7268606
2018-10-03	8.37	8.40	8.21	8.26	9805949
2018-10-04	8.52	8.60	8.35	8.35	14090141
2018-10-05	8.20	8.22	8.07	8.19	6560560
2018-10-08	8.35	8.36	8.27	8.32	8928544
2018-10-09	8.18	8.25	8.11	8.20	5418566
2018-10-10	8.53	8.57	8.39	8.39	13557844
2018-10-11	8.35	8.45	8.16	8.29	15423978
2018-10-12	8.62	8.62	8.36	8.43	16456289
2018-10-15	8.44	8.56	8.43	8.51	6127164
2018-10-16	8.71	8.79	8.68	8.76	5137027
2018-10-17	8.54	8.57	8.45	8.56	5379029
2018-10-18	8.50	8.50	8.26	8.34	9680863
2018-10-19	8.53	8.67	8.49	8.52	6785000
2018-10-22	8.78	8.82	8.67	8.72	6737320
2018-10-23	8.67	8.86	8.60	8.82	8441061
2018-10-24	8.79	8.80	8.55	8.55	5957879
2018-10-25	8.63	8.77	8.59	8.76	7162964
2018-10-26	8.80	9.23	8.79	9.18	13210812
2018-10-29	9.55	9.55	9.26	9.31	18091308
2018-10-30	9.32	9.39	9.26	9.30	13336778
2018-10-31	9.52	9.52	9.41	9.49	10342423
2018-11-01	9.56	9.76	9.52	9.74	8807540
2018-11-02	9.74	9.74	9.55	9.59	8907995
2018-11-05	9.56	9.60	9.45	9.52	5768467
2018-11-06	9.56	9.69	9.53	9.61	4754380
2018-11-07	9.69	9.75	9.67	9.74	7528965
2018-11-08	9.72	9.72	9.61	9.64	4620489
2018-11-09	9.68	9.74	9.62	9.65	7129230
2018-11-12	9.59	9.59	9.38	9.39	6857235
2018-11-13	9.73	9.85	9.71	9.80	14955332
2018-11-14	9.98	10.12	9.97	10.09	12457563
2018-11-15	10.09	10.22	10.07	10.22	7980293
2018-11-16	10.07	10.18	10.04	10.16	5530166
2018-11-19	10.08	10.14	10.03	10.06	7309299
2018-11-20	9.93	9.97	9.81	9.83	6193853
2018-11-21	9.93	10.07	9.90	10.01	5265297
2018-11-23	9.91	9.92	9.79	9.83	4259222
2018-11-26	9.95	9.96	9.86	9.89	5745018
2018-11-27	9.85	9.99	9.85	9.94	4656049
2018-11-28	9.98	10.21	9.95	10.21	9838461
2018-11-29	10.23	10.39	10.23	10.34	6054451
2018-11-30	10.18	10.20	10.13	10.17	4554321
2018-12-03	10.10	10.16	10.06	10.13	5615336
2018-12-04	10.15	10.18	9.99	10.00	6589349
2018-12-06	9.80	9.96	9.72	9.94	10393299
2018-12-07	9.90	9.97	9.80	9.82	5677263
2018-12-10	9.47	9.50	9.20	9.26	9314760
2018-12-11	9.48	9.52	9.22	9.28	11474565
2018-12-12	9.63	9.72	9.59	9.65	8948585
2018-12-13	9.65	9.86	9.65	9.78	8919980
2018-12-14	9.75	9.88	9.73	9.81	5469774
2018-12-17	9.91	10.03	9.82	9.85	7974530
2018-12-18	10.21	10.33	10.18	10.25	9641480
2018-12-19	10.26	10.39	10.08	10.22	8762799
2018-12-20	10.23	10.31	10.12	10.21	8724849
2018-12-21	10.06	10.11	9.91	9.93	6345097
2018-12-24	9.94	10.05	9.91	9.98	3568447
2018-12-26	10.03	10.26	10.03	10.25	6984353
2018-12-27	10.12	10.17	10.06	10.17	5204865
2018-12-28	10.25	10.39	10.25	10.34	4100406
2018-12-31	10.34	10.36	10.22	10.29	2302870
2019-01-02	10.31	10.46	10.30	10.46	3436893
2019-01-03	10.36	10.37	10.15	10.15	8826539
2019-01-04	10.39	10.51	10.37	10.50	8986371
2019-01-07	10.50	10.54	10.42	10.45	4074786
2019-01-08	10.72	10.79	10.70	10.76	7671614
2019-01-09	10.77	10.83	10.69	10.78	10315034
2019-01-10	10.72	10.79	10.63	10.77	4562515
2019-01-11	10.73	10.73	10.64	10.67	3802131
2019-01-14	10.49	10.51	10.43	10.43	4695264
2019-01-15	10.39	10.49	10.38	10.46	4084715
2019-01-16	10.49	10.58	10.48	10.57	8138688
2019-01-17	10.47	10.54	10.45	10.54	3960994
2019-01-18	10.47	10.52	10.39	10.46	4394481
2019-01-22	10.28	10.34	10.25	10.33	3704789
2019-01-23	10.31	10.32	10.23	10.31	3322060
2019-01-24	10.28	10.31	10.23	10.29	8943901
2019-01-25	10.10	10.11	9.93	9.95	10227067
2019-01-28	9.65	9.68	9.55	9.55	10645994
2019-01-29	9.74	9.78	9.67	9.70	14826801
2019-01-30	10.42	10.61	10.31	10.59	17489454
2019-01-31	10.28	10.28	10.12	10.21	8264897
2019-02-01	9.90	9.95	9.82	9.88	7746554
2019-02-04	9.85	9.92	9.80	9.90	7563564
2019-02-05	9.86	9.87	9.81	9.83	4602447
2019-02-06	9.92	10.04	9.92	10.00	5703895
2019-02-07	9.98	9.98	9.87	9.94	4783242
2019-02-08	9.84	9.85	9.75	9.79	5933089
2019-02-11	9.83	9.83	9.66	9.68	5822253
2019-02-12	9.72	9.73	9.63	9.67	10196895
2019-02-13	9.60	9.62	9.45	9.50	7819333
2019-02-14	9.56	9.69	9.53	9.64	10537669
2019-02-15	9.58	9.60	9.47	9.53	6223013
2019-02-19	9.55	9.61	9.50	9.61	6245835
2019-02-20	9.62	9.74	9.62	9.67	6615227
2019-02-21	9.74	9.84	9.72	9.82	7380091
2019-02-22	9.88	9.94	9.85	9.91	5653211
2019-02-25	10.01	10.06	9.96	9.97	8119913
2019-02-26	9.79	9.83	9.72	9.80	9010394
2019-02-27	9.70	9.70	9.60	9.68	3890985
2019-02-28	9.76	9.93	9.75	9.86	3908913
2019-03-01	9.93	9.99	9.85	9.93	4316384
2019-03-04	9.93	9.93	9.83	9.91	5111683
2019-03-05	10.16	10.35	10.15	10.35	9231592
2019-03-06	10.50	10.60	10.46	10.50	8133986
2019-03-07	10.51	10.53	10.39	10.42	8532327
2019-03-08	10.50	10.59	10.43	10.49	9465190
2019-03-11	10.68	10.82	10.65	10.81	8460432
2019-03-12	11.02	11.11	11.00	11.10	7031137
2019-03-13	11.18	11.22	11.12	11.15	6179754
2019-03-14	11.13	11.15	11.04	11.10	5437237
2019-03-15	11.32	11.40	11.30	11.31	7592479
2019-03-18	11.42	11.47	11.39	11.46	6262799
2019-03-19	11.47	11.49	11.42	11.46	5396258
2019-03-20	11.38	11.49	11.33	11.41	5805570
2019-03-21	11.36	11.40	11.32	11.37	3369234
2019-03-22	11.28	11.28	11.06	11.08	9065473
2019-03-25	11.05	11.09	10.91	10.98	9651271
2019-03-26	11.30	11.32	11.18	11.24	7402880
2019-03-27	11.30	11.34	11.23	11.25	7590043
2019-03-28	11.39	11.46	11.33	11.41	5340881
2019-03-29	11.41	11.49	11.38	11.46	5430952
2019-04-01	11.44	11.50	11.39	11.46	6542483
2019-04-02	11.42	11.59	11.40	11.54	10553179
2019-04-03	11.47	11.47	11.29	11.38	11277439
2019-04-04	11.25	11.28	11.15	11.15	12988016
2019-04-05	11.19	11.26	11.14	11.25	33173282
2019-04-08	11.10	11.16	11.06	11.07	10255231
2019-04-09	11.29	11.30	11.18	11.24	24241273
2019-04-10	11.21	11.33	11.21	11.25	6599473
2019-04-11	11.25	11.25	11.16	11.19	3291052
2019-04-12	11.23	11.27	11.21	11.25	3891932
2019-04-15	11.25	11.29	11.16	11.27	5073466
2019-04-16	11.53	11.68	11.53	11.65	6329569
2019-04-17	11.66	11.72	11.54	11.63	4614972
2019-04-18	11.54	11.55	11.40	11.53	4932275
2019-04-22	11.27	11.30	11.22	11.26	2552235
2019-04-23	11.28	11.35	11.25	11.35	5352137
2019-04-24	11.37	11.43	11.30	11.30	4374318
2019-04-25	11.24	11.28	11.17	11.27	3467277
2019-04-26	11.52	11.65	11.50	11.58	4628155
2019-04-29	11.60	11.62	11.49	11.53	8414903
2019-04-30	11.53	11.58	11.43	11.45	6464278
2019-05-01	11.51	11.52	11.39	11.40	5513740
2019-05-02	11.28	11.33	11.24	11.29	5136195
2019-05-03	11.52	11.58	11.44	11.44	6717780
2019-05-06	11.27	11.45	11.17	11.32	9144488
2019-05-07	11.04	11.05	10.89	10.91	7829968
2019-05-08	10.90	10.90	10.74	10.78	10981461
2019-05-09	10.72	10.91	10.68	10.89	10184050
2019-05-10	10.88	10.97	10.86	10.90	8447876
2019-05-13	10.58	10.62	10.51	10.62	8966950
2019-05-14	10.75	10.82	10.73	10.73	12151447
2019-05-15	10.66	10.73	10.60	10.68	4953938
2019-05-16	10.81	10.90	10.80	10.84	6811519
2019-05-17	10.98	11.05	10.95	10.97	5264890
2019-05-20	11.52	11.68	11.48	11.64	13931276
2019-05-21	11.39	11.54	11.34	11.54	6947591
2019-05-22	11.49	11.59	11.48	11.48	6279286
2019-05-23	11.64	11.70	11.58	11.64	12081190
2019-05-24	12.18	12.47	12.17	12.42	9221188
2019-05-28	12.46	12.47	12.15	12.15	12715982
2019-05-29	11.97	12.01	11.72	11.81	13125897
2019-05-30	12.00	12.08	11.92	12.05	8679199
2019-05-31	11.90	12.04	11.88	12.00	6078177
2019-06-03	12.09	12.10	11.88	11.95	8484661
2019-06-04	11.97	11.99	11.74	11.91	8522767
2019-06-05	11.91	11.93	11.77	11.83	9235307
2019-06-06	11.75	11.89	11.73	11.88	6164691
2019-06-07	11.94	11.98	11.90	11.95	4350621
2019-06-10	11.91	11.96	11.82	11.91	4728929
2019-06-11	12.01	12.09	12.01	12.04	4244870
2019-06-12	11.99	12.03	11.91	11.92	3428332
2019-06-13	11.97	12.04	11.92	11.94	4103677
2019-06-14	11.89	11.94	11.86	11.91	3418148
2019-06-17	11.80	11.82	11.72	11.78	3733399
2019-06-18	11.97	12.09	11.95	11.96	8144325
2019-06-19	11.96	11.99	11.87	11.93	5496946
2019-06-20	12.30	12.42	12.28	12.37	9096615
2019-06-21	12.24	12.29	12.20	12.24	4143217
2019-06-24	12.29	12.30	12.20	12.29	4178971
2019-06-25	12.35	12.46	12.34	12.41	7107090
2019-06-26	12.50	12.53	12.45	12.51	3652042
2019-06-27	12.57	12.63	12.55	12.60	4944627
2019-06-28	12.61	12.65	12.50	12.59	4842406
2019-07-01	12.64	12.65	12.58	12.63	3291482
2019-07-02	12.59	12.63	12.56	12.57	3889064
2019-07-03	12.58	12.61	12.52	12.59	3104046
2019-07-05	12.63	12.64	12.54	12.56	3499681
2019-07-08	12.32	12.40	12.26	12.38	3824144
2019-07-09	12.37	12.43	12.34	12.42	4783004
2019-07-10	12.48	12.52	12.44	12.48	5945863
2019-07-11	12.38	12.41	12.34	12.39	3562824
2019-07-12	12.37	12.40	12.28	12.32	4054169
2019-07-15	12.23	12.27	12.21	12.24	4534543
2019-07-16	12.26	12.30	12.22	12.29	3174095
2019-07-17	12.26	12.27	12.21	12.26	2702522
2019-07-18	12.09	12.11	12.03	12.10	4780736
2019-07-19	11.89	11.89	11.80	11.82	3600681
2019-07-22	11.87	11.88	11.79	11.79	3651618
2019-07-23	11.85	11.87	11.71	11.76	6049160
2019-07-24	11.73	11.81	11.72	11.72	5323397
2019-07-25	11.80	11.85	11.77	11.79	6549286
2019-07-26	12.02	12.03	11.85	11.86	6128276
2019-07-29	12.33	12.64	12.29	12.58	15214170
2019-07-30	12.30	12.37	12.16	12.18	5948297
2019-07-31	12.26	12.32	12.16	12.21	6979060
2019-08-01	12.08	12.20	11.89	11.92	9711764
2019-08-02	11.71	11.81	11.69	11.69	8749752
2019-08-05	11.35	11.37	11.17	11.21	8338737
2019-08-06	11.50	11.61	11.43	11.60	7945465
2019-08-07	11.39	11.52	11.33	11.49	9731720
2019-08-08	11.70	11.86	11.65	11.82	9724562
2019-08-09	11.81	11.82	11.72	11.73	3079536
2019-08-12	11.65	11.70	11.63	11.63	2725900
2019-08-13	11.50	11.62	11.41	11.56	4033451
2019-08-14	11.53	11.54	11.38	11.40	5212991
2019-08-15	11.45	11.50	11.40	11.50	4506940
2019-08-16	11.64	11.75	11.62	11.69	4936889
2019-08-19	11.76	11.79	11.61	11.62	3962879
2019-08-20	11.56	11.57	11.45	11.54	4572407
2019-08-21	11.50	11.50	11.40	11.46	2757327
2019-08-22	11.06	11.08	10.68	10.68	13680783
2019-08-23	11.02	11.23	10.96	11.17	19297307
2019-08-26	11.36	11.40	11.15	11.29	13139055
2019-08-27	11.50	11.54	11.46	11.52	6735465
2019-08-28	11.38	11.40	11.28	11.29	4607241
2019-08-29	11.20	11.24	11.11	11.22	4506576
2019-08-30	11.31	11.33	11.21	11.23	5584428
2019-09-03	10.75	10.80	10.69	10.75	6906625
2019-09-04	10.94	10.96	10.82	10.84	6075222
2019-09-05	10.76	10.78	10.63	10.66	8605908
2019-09-06	10.78	10.93	10.78	10.86	7799804
2019-09-09	10.92	10.97	10.90	10.95	4558409
2019-09-10	10.95	10.96	10.78	10.83	8018505
2019-09-11	10.90	11.14	10.85	11.11	10915931
2019-09-12	11.22	11.37	11.20	11.32	6527794
2019-09-13	11.53	11.57	11.46	11.47	5953495
2019-09-16	11.37	11.42	11.12	11.14	9904565
2019-09-17	10.98	11.24	10.94	11.18	5848899
2019-09-18	11.12	11.15	10.95	10.97	7301725
2019-09-19	10.73	10.86	10.70	10.77	8996738
2019-09-20	11.83	12.03	11.67	11.83	36331344
2019-09-23	12.37	12.59	12.34	12.55	13638743
2019-09-24	12.42	12.47	12.32	12.38	8370495
2019-09-25	12.26	12.36	12.21	12.34	8639172
2019-09-26	12.62	12.77	12.61	12.62	9437093
2019-09-27	12.67	12.71	12.39	12.47	6164847
2019-09-30	12.24	12.26	12.17	12.18	4788686
2019-10-01	11.97	11.98	11.84	11.91	5131957
2019-10-02	11.78	11.85	11.76	11.82	3373767
2019-10-03	12.00	12.03	11.84	11.91	3981502
2019-10-04	11.62	11.65	11.50	11.65	7196811
2019-10-07	11.62	11.79	11.62	11.75	4413451
2019-10-08	11.68	11.72	11.64	11.67	6383796
2019-10-09	12.10	12.25	11.97	11.99	8511524
2019-10-10	11.88	11.92	11.80	11.90	6821018
2019-10-11	11.98	11.99	11.82	11.86	5562066
2019-10-14	11.82	11.93	11.80	11.86	3991474
2019-10-15	11.91	12.07	11.91	12.05	3819945
2019-10-16	12.07	12.14	12.05	12.14	6921051
2019-10-17	12.26	12.33	12.13	12.13	6808209
2019-10-18	12.20	12.29	12.17	12.17	4408909
2019-10-21	12.19	12.25	12.11	12.21	3301158
2019-10-22	12.51	12.65	12.48	12.56	7508039
2019-10-23	12.69	12.77	12.68	12.72	6227820
2019-10-24	12.71	12.79	12.67	12.77	6354848
2019-10-25	13.05	13.17	12.98	13.03	11007017
2019-10-28	13.05	13.19	13.01	13.13	4973681
2019-10-29	13.30	13.38	13.26	13.31	7597953
2019-10-30	13.15	13.17	13.03	13.17	5435303
2019-10-31	12.98	13.06	12.96	13.03	5028113
2019-11-01	12.99	13.10	12.97	13.09	4027469
2019-11-04	13.20	13.34	13.20	13.23	6189782
2019-11-05	13.19	13.20	13.01	13.11	3873938
2019-11-06	13.37	13.43	13.31	13.40	7985803
2019-11-07	13.42	13.44	13.28	13.28	5144371
2019-11-08	13.56	13.70	13.54	13.58	6156008
2019-11-11	13.75	13.78	13.64	13.67	4256783
2019-11-12	13.63	13.66	13.60	13.61	4172853
2019-11-13	13.43	13.48	13.37	13.45	4981063
2019-11-14	13.72	13.74	13.57	13.59	6859833
2019-11-15	13.73	13.77	13.67	13.74	4754620
2019-11-18	13.73	13.77	13.62	13.63	7399726
2019-11-19	13.65	13.65	13.50	13.62	13006477
2019-11-20	13.63	13.79	13.60	13.69	10140168
2019-11-21	13.80	13.87	13.75	13.83	5931180
2019-11-22	13.71	13.76	13.67	13.68	3687172
2019-11-25	13.77	13.80	13.74	13.80	8252826
2019-11-26	14.04	14.07	13.83	13.97	10726505
2019-11-27	14.01	14.18	14.00	14.17	7023231
2019-11-29	14.13	14.20	14.06	14.09	3444735
2019-12-02	14.07	14.13	14.00	14.07	5663383
2019-12-03	14.10	14.11	13.96	13.99	5856828
2019-12-04	14.56	14.78	14.54	14.77	7104664
2019-12-05	14.61	14.78	14.60	14.77	9788681
2019-12-06	14.70	14.74	14.66	14.70	6502702
2019-12-09	14.74	14.80	14.71	14.76	5509922
2019-12-10	14.84	14.95	14.82	14.92	3318006
2019-12-11	14.93	15.01	14.87	14.98	5547835
2019-12-12	15.07	15.11	14.96	15.09	9619754
2019-12-13	15.08	15.20	15.04	15.18	5205244
2019-12-16	15.14	15.25	15.13	15.19	7573855
2019-12-17	15.19	15.24	15.15	15.22	5683006
2019-12-18	15.20	15.25	15.04	15.08	10075473
2019-12-19	15.07	15.13	15.03	15.08	5110679
2019-12-20	15.19	15.26	15.13	15.25	6983610
2019-12-23	15.16	15.18	15.07	15.07	3126620
2019-12-24	15.05	15.14	15.05	15.12	1907523
2019-12-26	15.08	15.13	14.99	15.10	2616830
2019-12-27	15.30	15.35	15.27	15.28	2843720
2019-12-30	15.24	15.24	15.10	15.13	2515157
2019-12-31	15.07	15.12	15.04	15.09	2237409
2020-01-02	15.14	15.24	15.13	15.23	5234539
2020-01-03	15.02	15.06	14.88	14.92	6245332
2020-01-06	14.61	14.72	14.56	14.72	9799562
2020-01-07	14.55	14.62	14.52	14.58	4675734
2020-01-08	14.61	14.76	14.53	14.71	7532593
2020-01-09	15.19	15.24	15.12	15.14	6759324
2020-01-10	15.12	15.13	15.04	15.04	5331269
2020-01-13	15.11	15.12	15.04	15.08	4291721
2020-01-14	15.07	15.11	14.99	15.04	5874122
2020-01-15	15.02	15.06	14.94	14.98	3983538
2020-01-16	14.94	15.00	14.91	14.97	5227968
2020-01-17	14.90	14.93	14.82	14.86	5010648
2020-01-21	14.83	14.84	14.70	14.71	8046212
2020-01-22	14.63	14.63	14.53	14.55	7171255
2020-01-23	14.67	14.71	14.58	14.64	7430834
2020-01-24	14.83	14.89	14.60	14.66	8099581
2020-01-27	14.81	14.91	14.73	14.79	9725497
2020-01-28	14.73	14.87	14.65	14.86	5733492
2020-01-29	14.74	14.78	14.64	14.73	3868213
2020-01-30	14.69	14.78	14.60	14.73	9431354
2020-01-31	14.58	14.67	14.51	14.58	6131559
2020-02-03	14.36	14.54	14.35	14.43	7539120
2020-02-04	14.80	14.90	14.75	14.83	7259800
2020-02-05	15.01	15.09	14.97	15.05	9319295
2020-02-06	15.12	15.15	15.03	15.04	8399841
2020-02-07	14.92	15.02	14.84	14.94	8251712
2020-02-10	14.90	15.02	14.90	15.02	6076433
2020-02-11	15.09	15.37	15.08	15.22	6851764
2020-02-12	15.41	15.42	15.30	15.35	6830580
2020-02-13	15.14	15.22	15.09	15.09	5310619
2020-02-14	15.17	15.22	15.06	15.09	3187964
2020-02-18	15.01	15.12	15.01	15.07	3532869
2020-02-19	15.26	15.26	15.13	15.16	4374546
2020-02-20	15.16	15.22	15.07	15.16	4688976
2020-02-21	15.16	15.18	15.04	15.05	3330861
2020-02-24	14.46	14.63	14.37	14.40	9600418
2020-02-25	14.66	14.68	14.40	14.42	8177592
2020-02-26	14.53	14.69	14.38	14.44	9065435
2020-02-27	14.19	14.28	14.01	14.08	7550846
2020-02-28	13.58	13.91	13.52	13.87	12708604
2020-03-02	13.81	14.11	13.80	14.11	6609108
2020-03-03	14.09	14.33	13.83	13.92	9920591
2020-03-04	13.84	13.85	13.47	13.58	14919160
2020-03-05	13.47	13.48	12.96	13.05	14304059
2020-03-06	12.93	12.94	12.66	12.91	9525697
2020-03-09	11.90	12.13	11.74	11.97	9709160
2020-03-10	12.29	12.52	12.06	12.48	9174359
2020-03-11	12.33	12.50	11.94	11.99	13315492
2020-03-12	11.00	11.06	10.00	10.45	22784749
2020-03-13	12.02	12.02	11.13	11.38	14526040
2020-03-16	10.05	10.48	9.71	10.28	9052137
2020-03-17	9.77	10.35	9.58	9.97	13581238
2020-03-18	9.00	9.39	8.70	9.14	9505566
2020-03-19	8.69	8.77	8.01	8.01	16434072
2020-03-20	8.43	8.54	7.84	8.02	18693150
2020-03-23	7.38	7.46	6.86	6.90	23255124
2020-03-24	7.30	7.57	6.91	7.14	24071431
2020-03-25	7.67	8.18	7.67	7.98	20470086
2020-03-26	8.33	8.88	8.33	8.88	14790339
2020-03-27	8.47	8.74	8.28	8.62	12414045
2020-03-30	8.20	8.45	8.10	8.41	9858633
2020-03-31	8.33	8.61	8.31	8.50	8525717
2020-04-01	8.00	8.02	7.65	7.72	9404502
2020-04-02	7.76	7.91	7.60	7.87	13482428
2020-04-03	7.29	7.42	7.15	7.23	9946564
2020-04-06	7.76	8.16	7.62	8.03	19217812
2020-04-07	8.39	8.64	8.20	8.30	11693396
2020-04-08	8.19	8.69	8.19	8.64	12066738
2020-04-09	8.90	9.30	8.89	9.04	11342734
2020-04-13	8.87	8.92	8.63	8.90	17301664
2020-04-14	9.04	9.21	8.93	9.04	10215197
2020-04-15	8.54	8.67	8.43	8.56	6811580
2020-04-16	8.83	8.94	8.73	8.77	10295756
2020-04-17	9.61	9.73	9.41	9.53	13040399
2020-04-20	9.27	9.38	9.11	9.21	7430113
2020-04-21	8.54	8.67	8.34	8.47	10846016
2020-04-22	8.71	9.06	8.69	9.00	13019879
2020-04-23	9.26	9.36	9.01	9.04	6927992
2020-04-24	8.90	8.93	8.62	8.72	6203425
2020-04-27	8.99	9.25	8.94	9.23	5490417
2020-04-28	9.56	9.61	9.21	9.26	7590739
2020-04-29	9.69	10.19	9.69	10.14	13180458
2020-04-30	9.95	10.05	9.61	9.76	8074948
2020-05-01	9.33	9.51	9.30	9.36	6043224
2020-05-04	9.00	9.08	8.84	8.96	8276238
2020-05-05	8.79	9.01	8.75	8.84	8254517
2020-05-06	9.03	9.03	8.78	8.78	6956194
2020-05-07	8.87	8.95	8.81	8.85	4594634
2020-05-08	8.92	9.04	8.82	9.02	3246518
2020-05-11	8.60	8.60	8.28	8.35	8396163
2020-05-12	8.49	9.24	8.41	9.01	14614005
2020-05-13	8.98	9.07	8.73	8.76	10795110
2020-05-14	8.56	8.77	8.25	8.71	8499708
2020-05-15	8.43	8.51	8.29	8.46	6064889
2020-05-18	8.24	8.36	8.11	8.19	10851286
2020-05-19	8.12	8.12	7.85	7.88	7229433
2020-05-20	8.06	8.30	8.06	8.17	6557261
2020-05-21	8.10	8.15	7.95	7.98	5946156
2020-05-22	7.79	7.79	7.66	7.76	6015403
2020-05-26	7.90	8.00	7.84	7.90	14744117
2020-05-27	8.50	8.55	8.33	8.51	13162380
2020-05-28	8.67	8.67	8.47	8.48	8235595
2020-05-29	8.57	8.73	8.54	8.70	7493369
2020-06-01	8.86	9.02	8.85	8.92	6880195
2020-06-02	9.19	9.59	9.19	9.55	18583257
2020-06-03	9.70	9.90	9.60	9.78	16876307
2020-06-04	9.37	9.40	9.26	9.31	12362757
2020-06-05	9.64	9.88	9.61	9.77	12801568
2020-06-08	9.77	9.78	9.55	9.69	7204752
2020-06-09	9.40	9.44	9.14	9.23	10466441
2020-06-10	9.41	9.52	9.32	9.37	9034188
2020-06-11	8.90	8.92	8.58	8.67	9410633
2020-06-12	9.02	9.07	8.76	9.00	8697375
2020-06-15	8.71	8.96	8.57	8.91	4483125
2020-06-16	9.09	9.20	8.91	8.96	8046625
2020-06-17	9.03	9.03	8.91	8.98	3536297
2020-06-18	9.13	9.34	9.12	9.24	6117305
2020-06-19	9.62	9.68	9.43	9.47	11403460
2020-06-22	9.53	9.69	9.53	9.63	5143940
2020-06-23	9.93	10.03	9.81	9.86	7450983
2020-06-24	9.32	9.32	9.02	9.16	7384200
2020-06-25	9.16	9.38	9.16	9.38	5405406
2020-06-26	9.20	9.25	8.98	9.05	6352934
2020-06-29	9.04	9.17	8.99	9.12	3734021
2020-06-30	9.26	9.34	9.17	9.29	5929890
2020-07-01	9.52	9.71	9.50	9.60	6416527
2020-07-02	9.76	9.76	9.57	9.63	4224594
2020-07-06	9.74	9.79	9.63	9.79	5201184
2020-07-07	9.96	10.09	9.87	9.91	5144881
2020-07-08	9.81	9.97	9.76	9.89	3583854
2020-07-09	9.88	9.90	9.63	9.74	5065170
2020-07-10	9.59	9.74	9.50	9.72	3295259
2020-07-13	9.47	9.58	9.38	9.43	5663229
2020-07-14	9.23	9.35	9.17	9.32	4403672
2020-07-15	9.44	9.48	9.36	9.39	3956506
2020-07-16	9.29	9.29	9.21	9.26	4644247
2020-07-17	9.51	9.53	9.39	9.40	3525340
2020-07-20	9.66	10.07	9.64	10.02	8754209
2020-07-21	10.34	10.68	10.34	10.60	16445675
2020-07-22	10.33	10.45	10.27	10.40	8473310
2020-07-23	10.65	10.65	10.31	10.35	4737459
2020-07-24	10.20	10.31	10.13	10.28	2656469
2020-07-27	9.69	9.90	9.64	9.85	10191990
2020-07-28	9.60	9.63	9.49	9.56	9919805
2020-07-29	9.55	9.57	9.48	9.56	5353430
2020-07-30	9.31	9.37	9.20	9.35	5972286
2020-07-31	9.39	9.39	9.25	9.39	6463609
2020-08-03	9.32	9.33	9.22	9.30	5103289
2020-08-04	9.45	9.52	9.34	9.38	5496234
2020-08-05	9.53	9.55	9.45	9.49	4020280
2020-08-06	9.58	9.69	9.50	9.62	5306249
2020-08-07	9.59	9.65	9.53	9.62	3706868
2020-08-10	9.78	10.14	9.75	9.96	7906390
2020-08-11	9.96	10.19	9.89	10.14	10476619
2020-08-12	10.02	10.12	9.99	10.11	7655629
2020-08-13	10.04	10.14	10.01	10.08	6891564
2020-08-14	9.84	9.91	9.75	9.76	5787847
2020-08-17	9.79	9.94	9.68	9.92	14388965
2020-08-18	10.08	10.24	10.02	10.22	23220440
2020-08-19	10.15	10.19	10.03	10.05	7421986
2020-08-20	9.90	10.08	9.87	10.05	8027816
2020-08-21	10.09	10.18	10.00	10.17	13851506
2020-08-24	10.42	10.52	10.37	10.38	10034356
2020-08-25	10.53	10.69	10.43	10.68	10640933
2020-08-26	10.69	10.69	10.43	10.53	12164567
2020-08-27	10.65	10.79	10.60	10.68	19350663
2020-08-28	11.17	11.28	11.14	11.24	8669091
2020-08-31	10.78	10.79	10.67	10.74	6605870
2020-09-01	10.85	10.92	10.77	10.88	5618968
2020-09-02	10.84	10.88	10.69	10.85	5141049
2020-09-03	10.65	10.69	10.31	10.41	12555962
2020-09-04	10.44	10.45	10.04	10.32	12346137
2020-09-08	10.19	10.35	10.13	10.22	6486457
2020-09-09	10.16	10.27	10.12	10.18	13596627
2020-09-10	10.28	10.32	10.04	10.05	4913003
2020-09-11	10.15	10.20	10.00	10.10	6941069
2020-09-14	10.04	10.04	9.90	9.96	5240151
2020-09-15	10.15	10.23	10.11	10.17	6518328
2020-09-16	10.23	10.35	10.19	10.21	5864147
2020-09-17	10.06	10.13	10.01	10.10	4636347
2020-09-18	10.07	10.09	9.96	10.04	5206206
2020-09-21	9.60	9.71	9.45	9.71	7874197
2020-09-22	9.76	9.77	9.58	9.73	5540909
2020-09-23	9.68	9.68	9.48	9.49	6242750
2020-09-24	9.20	9.40	9.16	9.30	10857422
2020-09-25	9.48	9.61	9.39	9.60	5406201
2020-09-28	9.90	9.94	9.81	9.82	5602032
2020-09-29	9.84	9.88	9.77	9.85	4770126
2020-09-30	9.76	9.89	9.70	9.83	4204044
2020-10-01	10.11	10.28	10.11	10.25	3202879
2020-10-02	10.08	10.33	10.05	10.24	6423849
2020-10-05	10.28	10.47	10.28	10.45	6279030
2020-10-06	10.53	10.59	10.38	10.39	9058878
2020-10-07	10.52	10.66	10.50	10.63	5311420
2020-10-08	10.74	10.90	10.70	10.81	8090966
2020-10-09	11.08	11.16	10.97	11.04	5763026
2020-10-12	11.01	11.07	11.00	11.05	9956219
2020-10-13	10.86	10.87	10.78	10.87	3921540
2020-10-14	11.10	11.24	11.10	11.13	6527795
2020-10-15	10.76	10.87	10.71	10.87	6166282
2020-10-16	10.89	10.98	10.87	10.96	3457393
2020-10-19	11.43	11.47	11.29	11.29	5878517
2020-10-20	11.35	11.43	11.30	11.38	3764408
2020-10-21	11.46	11.50	11.41	11.46	4162447
2020-10-22	11.35	11.40	11.26	11.35	6460192
2020-10-23	11.46	11.51	11.42	11.47	4515100
2020-10-26	11.12	11.12	10.95	11.08	4634525
2020-10-27	11.19	11.28	11.10	11.16	4422020
2020-10-28	10.74	10.79	10.51	10.56	6605272
2020-10-29	10.68	10.71	10.55	10.67	7976311
2020-10-30	10.62	10.68	10.47	10.55	8126279
2020-11-02	11.27	11.59	11.24	11.56	13526197
2020-11-03	12.22	12.28	11.96	11.97	5764835
2020-11-04	11.80	12.13	11.80	12.00	10282307
2020-11-05	11.96	12.14	11.94	12.10	8703759
2020-11-06	12.20	12.22	11.98	12.13	7673496
2020-11-09	13.29	13.89	13.22	13.44	22308488
2020-11-10	13.29	13.35	13.15	13.25	6946438
2020-11-11	13.28	13.28	13.12	13.20	5018365
2020-11-12	12.94	12.98	12.80	12.87	6766373
2020-11-13	13.14	13.18	12.99	13.18	4627423
2020-11-16	13.43	13.53	13.37	13.45	4569977
2020-11-17	13.21	13.48	13.21	13.43	21519557
2020-11-18	13.54	13.65	13.26	13.27	14964232
2020-11-19	13.04	13.10	12.95	13.03	8964732
2020-11-20	13.05	13.13	12.90	12.95	5645472
2020-11-23	12.77	12.85	12.70	12.81	8859163
2020-11-24	13.11	13.23	13.07	13.20	10485689
2020-11-25	12.95	13.04	12.86	13.00	8772218
2020-11-27	13.07	13.19	12.95	13.00	5301410
2020-11-30	12.92	12.93	12.78	12.86	7213897
2020-12-01	13.26	13.45	13.24	13.39	9956625
2020-12-02	13.17	13.37	13.08	13.27	7203135
2020-12-03	13.30	13.36	13.13	13.16	11117295
2020-12-04	13.73	13.85	13.68	13.83	13220971
2020-12-07	13.86	14.04	13.75	13.95	10189056
2020-12-08	13.87	13.93	13.76	13.87	5327786
2020-12-09	14.01	14.06	13.88	13.97	8892730
2020-12-10	13.88	13.92	13.77	13.91	7201739
2020-12-11	14.05	14.16	14.04	14.10	5953051
2020-12-14	14.42	14.51	14.27	14.29	8314277
2020-12-15	14.20	14.35	14.16	14.33	5813888
2020-12-16	14.16	14.17	14.01	14.17	8070297
2020-12-17	14.13	14.13	14.03	14.08	5458340
2020-12-18	14.17	14.20	14.10	14.12	7027773
2020-12-21	13.52	13.73	13.44	13.68	9328835
2020-12-22	13.74	13.74	13.63	13.66	5418892
2020-12-23	13.78	13.93	13.77	13.87	5721838
2020-12-24	14.08	14.08	13.96	13.99	2111135
2020-12-28	14.22	14.35	14.17	14.26	9931269
2020-12-29	14.51	14.72	14.46	14.56	13230851
2020-12-30	14.56	14.71	14.56	14.66	11739391
2020-12-31	14.78	14.88	14.70	14.86	5189503
2021-01-04	14.69	14.79	14.39	14.44	9199858
2021-01-05	14.73	14.90	14.73	14.80	6422549
2021-01-06	15.06	15.23	15.00	15.16	13355103
2021-01-07	14.90	14.98	14.81	14.89	14000398
2021-01-08	14.98	15.01	14.82	14.98	6407285
2021-01-11	14.89	14.95	14.82	14.87	5127370
2021-01-12	14.94	15.21	14.94	15.21	15854625
2021-01-13	15.31	15.34	15.12	15.28	6247716
2021-01-14	15.20	15.23	15.08	15.14	4537089
2021-01-15	14.92	15.00	14.81	14.97	5938089
2021-01-19	15.10	15.11	14.92	15.08	6197198
2021-01-20	15.19	15.33	15.16	15.32	5532035
2021-01-21	15.28	15.39	15.21	15.32	11810535
2021-01-22	14.77	15.04	14.68	14.97	12459317
2021-01-25	14.95	14.97	14.62	14.80	7454897
2021-01-26	14.74	14.88	14.61	14.87	7875201
2021-01-27	14.48	14.48	14.20	14.32	12450554
2021-01-28	14.65	14.98	14.62	14.94	10671747
2021-01-29	14.98	15.14	14.85	15.10	16391005
2021-02-01	16.70	17.00	16.60	17.00	16937958
2021-02-02	17.16	17.46	17.11	17.34	15044125
2021-02-03	17.34	17.44	17.12	17.24	9514454
2021-02-04	17.30	17.35	17.16	17.35	5981047
2021-02-05	17.10	17.56	17.10	17.56	12043253
2021-02-08	17.59	17.67	17.49	17.65	14241756
2021-02-09	17.54	17.74	17.51	17.72	13692312
2021-02-10	17.66	17.69	17.46	17.61	16946304
2021-02-11	17.66	17.66	17.47	17.55	9379271
2021-02-12	17.95	18.31	17.92	18.10	10645001
2021-02-16	18.41	18.47	18.04	18.12	8958925
2021-02-17	18.10	18.13	17.89	17.96	7194986
2021-02-18	17.74	17.83	17.58	17.58	8462120
2021-02-19	17.37	17.50	17.33	17.39	7097516
2021-02-22	17.00	17.10	16.86	16.95	9477547
2021-02-23	17.08	17.29	16.86	17.26	7758757
2021-02-24	17.68	17.71	17.42	17.68	6259399
2021-02-25	17.43	17.57	17.14	17.17	10966308
2021-02-26	16.54	16.78	16.42	16.61	10129920
2021-03-01	16.77	16.97	16.76	16.93	5577417
2021-03-02	16.94	17.03	16.74	16.84	9543135
2021-03-03	17.45	17.48	17.13	17.15	4686374
2021-03-04	17.24	17.42	16.82	16.96	10081746
2021-03-05	16.96	17.13	16.61	16.96	7329129
2021-03-08	16.85	17.04	16.76	16.78	6978532
2021-03-09	17.25	17.47	17.17	17.34	8407951
2021-03-10	17.42	17.53	17.16	17.25	5344798
2021-03-11	17.43	17.48	17.34	17.44	6774526
2021-03-12	16.86	16.97	16.78	16.83	4116501
2021-03-15	16.71	16.71	16.54	16.67	4540303
2021-03-16	16.62	16.73	16.57	16.71	5824623
2021-03-17	16.37	16.63	16.14	16.41	7236830
2021-03-18	16.07	16.09	15.82	15.88	8988900
2021-03-19	16.19	16.26	16.02	16.17	8085711
2021-03-22	15.95	16.05	15.80	15.92	4991458
2021-03-23	16.17	16.17	15.93	15.94	8019496
2021-03-24	15.68	15.81	15.63	15.64	4996342
2021-03-25	15.67	15.96	15.59	15.94	5930538
2021-03-26	16.10	16.25	15.96	16.24	6414873
2021-03-29	16.13	16.13	15.95	16.01	2181624
2021-03-30	16.17	16.28	16.06	16.19	4171823
2021-03-31	16.06	16.11	15.95	16.03	5781448
2021-04-01	16.30	16.41	16.18	16.21	4032773
2021-04-05	15.72	15.86	15.52	15.83	10711397
2021-04-06	15.59	15.59	15.46	15.48	4144558
2021-04-07	15.48	15.69	15.40	15.59	5429044
2021-04-08	15.55	15.57	15.38	15.43	3331876
2021-04-09	15.24	15.41	15.00	15.37	5211904
2021-04-12	14.54	14.58	14.30	14.37	6886144
2021-04-13	14.93	14.93	14.58	14.65	15190112
2021-04-14	14.95	15.01	14.72	14.76	7565875
2021-04-15	15.25	15.42	15.24	15.35	8685271
2021-04-16	15.21	15.31	15.16	15.22	4316750
2021-04-19	15.00	15.00	14.83	14.95	6077978
2021-04-20	14.86	14.90	14.59	14.60	7189863
2021-04-21	14.54	14.72	14.52	14.70	11519336
2021-04-22	15.30	15.39	15.00	15.02	15449326
2021-04-23	15.05	15.18	14.99	15.08	9240426
2021-04-26	15.53	16.14	15.51	15.94	19919738
2021-04-27	16.05	16.25	15.94	16.14	14116998
2021-04-28	16.64	16.78	16.56	16.77	7206174
2021-04-29	16.87	16.87	16.58	16.77	7388905
2021-04-30	16.20	16.36	16.09	16.30	9204688
2021-05-03	16.25	16.47	16.22	16.33	11028195
2021-05-04	16.12	16.17	15.74	15.96	11579854
2021-05-05	16.36	16.37	16.20	16.31	3636105
2021-05-06	16.50	16.66	16.39	16.66	4996585
2021-05-07	16.56	16.74	16.55	16.68	5793298
2021-05-10	16.90	16.90	16.65	16.67	7622960
2021-05-11	16.46	16.61	16.41	16.57	4038887
2021-05-12	16.22	16.31	15.88	15.92	10105058
2021-05-13	15.95	16.25	15.95	16.16	5227627
2021-05-14	16.40	16.58	16.28	16.54	8819683
2021-05-17	17.03	17.16	16.97	17.05	4393127
2021-05-18	17.26	17.42	17.18	17.18	5000516
2021-05-19	16.93	17.29	16.89	17.24	7187996
2021-05-20	17.05	17.24	17.05	17.22	4399648
2021-05-21	17.68	17.72	17.59	17.64	4985594
2021-05-24	17.74	17.86	17.70	17.78	2555273
2021-05-25	17.82	17.83	17.64	17.67	4796441
2021-05-26	17.82	17.99	17.80	17.97	3292000
2021-05-27	18.00	18.17	17.97	18.17	3241421
2021-05-28	17.96	18.08	17.87	18.01	4372922
2021-06-01	18.04	18.09	17.89	17.95	4092009
2021-06-02	17.88	17.95	17.80	17.94	5714560
2021-06-03	17.82	17.93	17.76	17.85	3472723
2021-06-04	17.80	17.95	17.76	17.93	3731737
2021-06-07	18.00	18.02	17.88	17.92	9915264
2021-06-08	17.75	17.83	17.72	17.81	3408133
2021-06-09	17.58	17.60	17.42	17.43	3993834
2021-06-10	17.57	17.69	17.52	17.61	5110238
2021-06-11	17.45	17.58	17.42	17.55	3291352
2021-06-14	17.54	17.55	17.48	17.55	3834575
2021-06-15	17.70	17.72	17.56	17.60	3356654
2021-06-16	17.50	17.54	17.30	17.38	3857120
2021-06-17	17.27	17.27	17.04	17.13	4458182
2021-06-18	17.13	17.13	16.85	16.86	3788153
2021-06-21	17.04	17.22	16.98	17.22	3555575
2021-06-22	17.09	17.14	16.97	17.04	3343242
2021-06-23	16.97	16.99	16.82	16.94	3493175
2021-06-24	17.16	17.29	17.16	17.23	2963505
2021-06-25	17.52	17.58	17.37	17.47	3638986
2021-06-28	17.44	17.56	17.40	17.54	4582733
2021-06-29	17.32	17.36	17.16	17.24	5035354
2021-06-30	17.02	17.13	16.96	17.10	3867912
2021-07-01	17.11	17.13	17.02	17.11	3915529
2021-07-02	17.23	17.35	17.19	17.28	3805843
2021-07-06	17.36	17.47	17.30	17.31	6124572
2021-07-07	17.48	17.60	17.37	17.60	5391855
2021-07-08	17.20	17.24	17.03	17.14	6231481
2021-07-09	17.20	17.40	17.20	17.36	4204818
2021-07-12	17.34	17.69	17.33	17.66	10746466
2021-07-13	17.83	17.96	17.79	17.80	4057446
2021-07-14	18.00	18.03	17.88	17.91	2730706
2021-07-15	17.88	18.04	17.86	17.98	3553668
2021-07-16	17.81	17.87	17.63	17.63	2461369
2021-07-19	17.52	17.52	17.15	17.23	7318792
2021-07-20	17.08	17.44	17.03	17.40	5217851
2021-07-21	17.34	17.58	17.28	17.52	3723133
2021-07-22	17.65	17.73	17.57	17.60	2452061
2021-07-23	18.05	18.31	17.98	18.29	8082920
2021-07-26	18.22	18.37	18.14	18.36	5254779
2021-07-27	18.30	18.39	18.12	18.12	7144832
2021-07-28	18.39	18.68	18.30	18.59	6440074
2021-07-29	18.65	18.92	18.65	18.82	6974288
2021-07-30	18.51	18.64	18.49	18.59	4325528
2021-08-02	18.51	18.57	18.34	18.41	7113638
2021-08-03	18.60	18.84	18.56	18.81	4964056
2021-08-04	19.23	19.40	19.14	19.33	4032098
2021-08-05	19.13	19.30	19.10	19.27	3926209
2021-08-06	19.11	19.16	19.01	19.02	3416086
2021-08-09	19.09	19.22	19.04	19.15	4212313
2021-08-10	19.10	19.12	18.90	19.03	4574723
2021-08-11	18.95	19.03	18.80	18.85	4489775
2021-08-12	19.00	19.42	18.92	19.42	8478860
2021-08-13	19.27	19.46	19.24	19.36	4767394
2021-08-16	19.19	19.24	19.02	19.08	7659832
2021-08-17	18.96	19.01	18.72	18.86	5668632
2021-08-18	18.66	18.78	18.59	18.60	5286178
2021-08-19	18.50	18.56	18.38	18.55	3516996
2021-08-20	18.59	18.59	18.45	18.55	3274727
2021-08-23	18.67	18.69	18.54	18.62	4439898
2021-08-24	18.81	18.94	18.75	18.90	5142993
2021-08-25	18.84	18.93	18.76	18.85	5748461
2021-08-26	18.93	18.96	18.73	18.74	3305334
2021-08-27	19.03	19.21	18.96	19.19	8364033
2021-08-30	19.51	19.61	19.29	19.29	8327317
2021-08-31	19.55	19.68	19.54	19.62	7460916
2021-09-01	19.75	19.83	19.69	19.79	7006417
2021-09-02	19.88	19.88	19.73	19.75	5629012
2021-09-03	19.80	19.82	19.72	19.79	3150672
2021-09-07	19.50	19.68	19.50	19.60	2631193
2021-09-08	19.59	19.66	19.57	19.61	3504466
2021-09-09	19.59	19.68	19.40	19.53	8893760
2021-09-10	19.64	19.65	19.34	19.36	3886559
2021-09-13	19.30	19.39	19.20	19.31	3181644
2021-09-14	19.34	19.37	19.13	19.19	4479195
2021-09-15	19.37	19.47	19.36	19.46	4286807
2021-09-16	19.74	19.96	19.66	19.95	8199824
2021-09-17	19.74	19.79	19.52	19.53	6404590
2021-09-20	19.17	19.26	19.01	19.19	3951616
2021-09-21	19.34	19.36	19.19	19.23	2286516
2021-09-22	19.14	19.33	19.13	19.22	2857947
2021-09-23	19.52	19.62	19.46	19.57	2997432
2021-09-24	19.57	19.68	19.52	19.54	2140797
2021-09-27	19.73	19.94	19.71	19.85	4122729
2021-09-28	19.47	19.54	18.97	18.98	5272114
2021-09-29	19.00	19.22	18.97	19.21	4886154
2021-09-30	19.02	19.12	18.86	18.87	4973896
2021-10-01	18.87	19.01	18.74	18.94	3135683
2021-10-04	18.95	18.96	18.62	18.74	5327728
2021-10-05	18.80	19.00	18.73	18.84	9509693
2021-10-06	18.51	18.69	18.34	18.69	4456256
2021-10-07	18.93	19.01	18.88	18.90	4548751
2021-10-08	18.88	18.93	18.62	18.62	2971267
2021-10-11	18.94	18.94	18.74	18.77	3997722
2021-10-12	18.82	18.90	18.76	18.88	3070098
2021-10-13	18.92	18.97	18.77	18.93	2349289
2021-10-14	19.39	19.43	19.25	19.37	5310955
2021-10-15	19.44	19.50	19.36	19.45	3751965
2021-10-18	19.65	19.91	19.62	19.90	4083893
2021-10-19	19.99	20.10	19.86	20.09	3448770
2021-10-20	19.97	20.08	19.89	19.97	3269982
2021-10-21	20.17	20.33	20.00	20.09	5958971
2021-10-22	20.20	20.28	19.86	19.90	14136115
2021-10-25	22.05	22.14	21.85	21.87	21584290
2021-10-26	21.97	21.98	21.68	21.70	14343897
2021-10-27	21.79	21.88	21.63	21.72	22156718
2021-10-28	21.22	21.39	21.08	21.29	9991684
2021-10-29	21.23	21.28	20.99	21.15	8012155
2021-11-01	21.33	21.37	21.18	21.28	8252063
2021-11-02	21.12	21.32	21.12	21.18	5850418
2021-11-03	20.95	20.98	20.64	20.70	11402973
2021-11-04	20.72	20.78	20.55	20.57	9308576
2021-11-05	20.67	20.71	20.55	20.64	9364401
2021-11-08	20.91	21.09	20.87	21.04	9858389
2021-11-09	21.04	21.13	20.96	21.11	5411934
2021-11-10	20.85	20.93	20.69	20.76	5355545
2021-11-11	20.71	20.72	20.57	20.60	2606665
2021-11-12	20.70	20.78	20.60	20.66	6758598
2021-11-15	20.69	20.70	20.51	20.52	2149488
2021-11-16	20.30	20.40	20.21	20.31	3323148
2021-11-17	20.31	20.40	20.19	20.38	3060824
2021-11-18	20.32	20.55	20.25	20.50	3826988
2021-11-19	20.40	20.54	20.39	20.47	4639076
2021-11-22	20.16	20.21	19.29	19.30	14253922
2021-11-23	19.71	19.81	19.27	19.50	28667722
2021-11-24	19.90	19.92	19.53	19.79	23226477
2021-11-26	19.00	19.03	18.55	18.82	6967109
2021-11-29	19.00	19.05	18.80	18.99	9156198
2021-11-30	18.92	18.95	18.42	18.46	16361086
2021-12-01	18.99	19.07	18.51	18.52	38079321
2021-12-02	18.78	18.96	18.65	18.69	24911924
2021-12-03	18.71	18.81	18.34	18.48	10195192
2021-12-06	18.42	18.44	18.24	18.30	26899471
2021-12-07	18.85	19.13	18.81	19.10	23707785
2021-12-08	19.55	19.98	19.55	19.72	15681442
2021-12-09	19.61	20.00	19.57	20.00	16332609
2021-12-10	19.97	20.05	19.76	19.90	9070772
2021-12-13	19.75	19.79	19.50	19.65	7189519
2021-12-14	19.68	19.93	19.60	19.66	8118022
2021-12-15	19.52	19.55	19.06	19.41	10476439
2021-12-16	19.31	19.39	19.14	19.19	4968976
2021-12-17	18.97	18.99	18.69	18.81	7897602
2021-12-20	18.45	18.53	18.37	18.44	5278328
2021-12-21	18.83	19.02	18.76	18.92	5228513
2021-12-22	19.25	19.40	19.17	19.37	4715781
2021-12-23	19.20	19.40	19.20	19.33	2349292
2021-12-27	19.43	19.54	19.36	19.49	4634650
2021-12-28	19.50	19.67	19.49	19.54	4276938
2021-12-29	19.50	19.55	19.29	19.43	3192773
2021-12-30	19.50	19.72	19.50	19.65	3079980
2021-12-31	19.82	19.89	19.75	19.79	2905556
2022-01-03	20.34	20.47	20.27	20.35	5111469
2022-01-04	20.62	20.64	20.48	20.53	5842277
2022-01-05	20.95	21.24	20.83	20.88	8925335
2022-01-06	20.88	21.20	20.87	21.15	8427666
2022-01-07	21.27	21.74	21.25	21.70	9931754
2022-01-10	21.92	21.93	21.52	21.84	10465322
2022-01-11	21.84	22.08	21.75	22.07	8145093
2022-01-12	22.28	22.31	22.05	22.22	9088411
2022-01-13	22.27	22.34	22.06	22.10	11190271
2022-01-14	21.87	22.13	21.83	22.11	5443470
2022-01-18	21.96	22.08	21.78	21.89	8420772
2022-01-19	21.68	21.76	21.36	21.43	7618392
2022-01-20	21.50	21.84	21.42	21.51	6981268
2022-01-21	21.37	21.47	20.95	21.03	11442664
2022-01-24	20.78	21.11	20.43	21.09	14016311
2022-01-25	21.24	21.26	20.82	20.94	13501253
2022-01-26	21.12	21.22	20.69	20.87	13924342
2022-01-27	21.07	21.30	20.74	20.88	16188325
2022-01-28	20.72	21.03	20.44	21.02	8689916
2022-01-31	21.07	21.75	21.04	21.73	10349698
2022-02-01	21.77	21.93	21.61	21.89	13035732
2022-02-02	21.81	21.96	21.75	21.89	6497194
2022-02-03	21.51	21.73	21.45	21.47	6969664
2022-02-04	21.43	21.62	21.33	21.55	3979980
2022-02-07	21.03	21.25	21.03	21.18	8459344
2022-02-08	21.25	21.48	21.18	21.40	9078046
2022-02-09	21.40	21.61	21.40	21.48	9004973
2022-02-10	21.21	21.54	20.98	21.00	12991632
2022-02-11	20.93	21.08	20.53	20.67	14054509
2022-02-14	20.04	20.19	19.54	19.62	10397657
2022-02-15	20.36	20.52	20.21	20.46	10156244
2022-02-16	20.10	20.22	20.00	20.17	4651404
2022-02-17	19.81	19.85	19.65	19.72	8878220
2022-02-18	19.86	20.12	19.84	19.91	5088302
2022-02-22	19.79	20.16	19.79	20.00	11783710
2022-02-23	19.96	20.00	19.57	19.63	10410048
2022-02-24	18.49	19.31	18.41	19.24	11809728
2022-02-25	19.47	19.76	19.47	19.72	13985232
2022-02-28	19.52	19.61	19.24	19.47	10083326
2022-03-01	19.15	19.27	18.49	18.50	20878271
2022-03-02	18.62	18.89	18.51	18.85	22131912
2022-03-03	18.42	18.55	18.09	18.23	10446094
2022-03-04	17.76	17.78	17.30	17.46	33878371
2022-03-07	16.93	16.93	16.36	16.39	30083398
2022-03-08	16.77	17.21	16.66	16.80	23147159
2022-03-09	17.43	17.97	17.35	17.90	18530996
2022-03-10	17.54	17.66	17.39	17.66	10838336
2022-03-11	17.87	18.00	17.60	17.61	12102373
2022-03-14	18.11	18.46	18.01	18.10	9781007
2022-03-15	18.23	18.39	18.17	18.35	14258125
2022-03-16	18.59	18.91	18.40	18.80	11041927
2022-03-17	18.77	18.88	18.65	18.85	4855813
2022-03-18	18.72	19.05	18.66	18.98	7551072
2022-03-21	18.73	18.84	18.58	18.67	10499193
2022-03-22	18.90	19.18	18.79	18.97	8413564
2022-03-23	18.68	18.74	18.09	18.11	29886156
2022-03-24	18.29	18.29	17.95	18.26	27617091
2022-03-25	18.22	18.44	18.11	18.19	14302838
2022-03-28	18.45	18.61	18.33	18.56	13444809
2022-03-29	18.90	19.11	18.76	18.90	11487727
2022-03-30	18.94	19.04	18.88	19.01	21934458
2022-03-31	18.90	19.12	18.90	18.94	11262256
2022-04-01	19.25	19.27	19.11	19.22	8838492
2022-04-04	19.55	19.76	19.53	19.72	9899983
2022-04-05	19.44	19.55	19.32	19.41	7429651
2022-04-06	19.25	19.55	19.23	19.48	10811826
2022-04-07	19.60	19.69	19.30	19.49	11370867
2022-04-08	19.60	20.03	19.60	19.88	7808933
2022-04-11	19.89	20.00	19.77	19.80	7349743
2022-04-12	20.02	20.05	19.67	19.70	9894945
2022-04-13	19.71	19.83	19.60	19.72	8742894
2022-04-14	19.71	19.78	19.60	19.69	4984836
2022-04-18	19.60	19.64	19.47	19.55	7829668
2022-04-19	19.63	19.99	19.61	19.95	13332510
2022-04-20	19.83	19.90	19.65	19.71	8377612
2022-04-21	19.95	20.01	19.46	19.64	9496090
2022-04-22	19.39	19.53	18.81	18.87	9006575
2022-04-25	19.33	19.49	18.82	19.43	19202370
2022-04-26	19.25	19.37	19.10	19.10	18856303
2022-04-27	18.91	19.27	18.81	19.12	16540136
2022-04-28	19.31	19.60	19.13	19.52	13989376
2022-04-29	19.30	19.48	19.00	19.04	13255940
2022-05-02	19.19	19.25	18.90	19.19	7946128
2022-05-03	19.22	19.40	19.18	19.37	3481001
2022-05-04	18.96	19.45	18.77	19.38	9194589
2022-05-05	19.10	19.17	18.64	18.85	7711839
2022-05-06	18.60	18.65	18.36	18.51	6272846
2022-05-09	18.24	18.35	17.93	17.98	11377175
2022-05-10	18.23	18.45	18.10	18.36	10831083
2022-05-11	18.31	18.63	18.16	18.18	7352678
2022-05-12	17.92	18.08	17.60	17.88	11501170
2022-05-13	17.43	17.85	17.43	17.67	8530584
2022-05-16	17.63	17.78	17.60	17.71	8355299
2022-05-17	18.28	18.52	18.27	18.47	7460291
2022-05-18	18.26	18.28	17.79	17.87	6776947
2022-05-19	17.74	17.99	17.67	17.81	8383337
2022-05-20	18.20	18.27	17.83	18.10	5330570
2022-05-23	18.31	18.53	18.21	18.45	4274502
2022-05-24	18.30	18.40	18.16	18.33	5282496
2022-05-25	18.31	18.72	18.31	18.61	10357239
2022-05-26	18.83	19.12	18.73	18.99	10342756
2022-05-27	19.09	19.38	19.09	19.36	6871223
2022-05-31	19.24	19.33	19.04	19.25	6606369
2022-06-01	19.45	19.48	19.20	19.35	11709214
2022-06-02	19.32	19.55	19.20	19.55	6351953
2022-06-03	19.20	19.29	18.99	19.07	6702484
2022-06-06	19.27	19.33	18.96	18.97	6667640
2022-06-07	18.73	19.00	18.73	18.98	4492267
2022-06-08	18.77	18.83	18.63	18.71	5498032
2022-06-09	18.70	18.75	18.45	18.45	4917459
2022-06-10	18.16	18.20	17.85	17.90	7169372
2022-06-13	17.30	17.47	17.11	17.22	6447628
2022-06-14	17.30	17.52	17.26	17.44	5663702
2022-06-15	17.57	17.90	17.53	17.76	8045931
2022-06-16	17.28	17.34	17.07	17.11	10413790
2022-06-17	17.42	17.54	17.27	17.41	18873937
2022-06-21	17.73	18.10	17.66	18.01	7136141
2022-06-22	17.58	17.85	17.53	17.63	7547449
2022-06-23	17.87	17.99	17.76	17.90	7722087
2022-06-24	18.16	18.44	18.15	18.37	4029588
2022-06-27	18.34	18.38	18.10	18.11	4907921
2022-06-28	18.05	18.12	17.73	17.74	3935601
2022-06-29	17.69	17.80	17.63	17.75	6719746
2022-06-30	17.69	17.88	17.57	17.74	9060664
2022-07-01	17.64	18.00	17.61	17.94	9498938
2022-07-05	17.94	18.28	17.87	18.26	9472466
2022-07-06	18.28	18.57	18.25	18.48	9648937
2022-07-07	18.73	19.07	18.71	19.05	11353700
2022-07-08	19.11	19.30	19.10	19.25	9318917
2022-07-11	19.39	19.43	19.16	19.19	9154051
2022-07-12	19.03	19.18	18.92	18.94	7127904
2022-07-13	18.63	18.82	18.58	18.74	6860170
2022-07-14	18.55	18.96	18.47	18.89	8855986
2022-07-15	19.04	19.12	18.83	19.00	4907319
2022-07-18	19.23	19.35	19.06	19.12	4846962
2022-07-19	19.51	19.71	19.51	19.67	5561379
2022-07-20	19.48	19.61	19.39	19.56	6184211
2022-07-21	19.65	19.81	19.56	19.81	4675340
2022-07-22	19.95	20.08	19.86	20.08	5565959
2022-07-25	20.08	20.12	20.00	20.08	6782398
2022-07-26	19.99	20.02	19.82	19.87	7279632
2022-07-27	20.01	20.31	20.01	20.20	9622109
2022-07-28	20.31	20.65	20.29	20.64	3827382
2022-07-29	20.63	20.83	20.58	20.78	9526338
2022-08-01	20.83	20.86	20.66	20.73	5603382
2022-08-02	20.70	20.83	20.66	20.68	4330254
2022-08-03	20.79	21.05	20.73	21.01	3849196
2022-08-04	20.70	20.84	20.63	20.79	5186922
2022-08-05	20.94	21.29	20.91	21.21	8258734
2022-08-08	21.26	21.40	21.15	21.14	8378213
2022-08-09	21.17	21.40	21.14	21.31	8367051
2022-08-10	21.72	22.11	21.63	22.04	9470704
2022-08-11	21.96	22.04	21.66	21.89	16272800
2022-08-12	22.18	22.35	22.15	22.35	7859226
2022-08-15	22.37	22.64	22.31	22.50	8586419
2022-08-16	22.40	22.47	22.30	22.35	10727611
2022-08-17	22.26	22.49	22.24	22.32	8385191
2022-08-18	22.36	22.41	22.25	22.31	4754325
2022-08-19	21.94	22.01	21.72	21.84	5448521
2022-08-22	21.43	21.51	21.35	21.36	7393781
2022-08-23	21.73	21.91	21.69	21.69	6697292
2022-08-24	21.91	21.98	21.85	21.93	5326582
2022-08-25	21.75	21.93	21.68	21.92	3793691
2022-08-26	21.95	22.00	21.41	21.43	5723946
2022-08-29	21.35	21.63	21.34	21.47	4286244
2022-08-30	22.26	22.33	21.89	21.94	8332382
2022-08-31	21.94	22.05	21.83	21.84	3576782
2022-09-01	21.84	21.97	21.76	21.95	7610740
2022-09-02	21.92	22.19	21.83	21.84	4584652
2022-09-06	22.03	22.16	21.98	22.14	6042614
2022-09-07	21.95	22.43	21.93	22.38	7592630
2022-09-08	22.65	23.08	22.61	23.00	9841564
2022-09-09	22.84	23.10	22.83	23.00	8201045
2022-09-12	23.10	23.25	22.98	23.16	9049820
2022-09-13	22.79	22.98	22.67	22.80	17902526
2022-09-14	23.16	23.49	23.14	23.38	13501676
2022-09-15	23.18	23.28	23.04	23.17	12647453
2022-09-16	23.04	23.04	22.57	22.73	10297626
2022-09-19	22.53	22.94	22.53	22.90	7146936
2022-09-20	23.07	23.15	22.87	22.98	5987461
2022-09-21	22.95	23.00	22.55	22.56	6497600
2022-09-22	22.39	22.53	22.19	22.27	5884492
2022-09-23	21.74	21.79	21.38	21.49	6657554
2022-09-26	21.12	21.29	20.97	21.06	7366533
2022-09-27	21.09	21.23	20.71	20.81	7277739
2022-09-28	20.79	21.21	20.66	21.07	7709076
2022-09-29	20.63	20.78	20.51	20.71	5297872
2022-09-30	21.14	21.28	20.97	20.97	5163830
2022-10-03	20.80	21.18	20.66	21.06	6748636
2022-10-04	21.46	21.76	21.39	21.69	7042381
2022-10-05	21.48	21.72	21.42	21.65	3899218
2022-10-06	21.58	21.68	21.40	21.41	5332823
2022-10-07	21.35	21.35	21.03	21.07	5205005
2022-10-10	21.44	21.45	21.19	21.24	5873941
2022-10-11	21.02	21.34	20.93	21.00	9952174
2022-10-12	21.00	21.04	20.87	20.87	12070775
2022-10-13	20.37	21.37	20.32	21.28	7541276
2022-10-14	21.29	21.42	20.96	20.99	8111590
2022-10-17	21.49	21.90	21.49	21.81	9069854
2022-10-18	22.04	22.15	21.72	21.89	14871662
2022-10-19	21.63	21.76	21.44	21.57	7182709
2022-10-20	21.64	21.74	21.27	21.32	7354909
2022-10-21	21.75	22.03	21.70	22.01	8886214
2022-10-24	22.19	23.02	22.12	22.83	12688043
2022-10-25	22.60	22.85	22.60	22.79	11897954
2022-10-26	22.74	22.95	22.74	22.87	12689457
2022-10-27	22.67	22.77	22.46	22.50	5974682
2022-10-28	22.29	22.37	22.22	22.34	4971862
2022-10-31	22.14	22.21	21.98	22.04	7748213
2022-11-01	22.18	22.28	22.02	22.04	4911731
2022-11-02	21.92	22.23	21.88	21.88	10698855
2022-11-03	21.99	22.21	21.94	22.10	7828314
2022-11-04	22.41	22.46	22.22	22.44	8364618
2022-11-07	22.69	22.76	22.61	22.61	6990827
2022-11-08	22.69	22.99	22.67	22.93	5313503
2022-11-09	22.57	22.69	22.55	22.62	14297526
2022-11-10	22.96	23.37	22.92	23.31	8438359
2022-11-11	22.79	22.81	22.46	22.72	14072932
2022-11-14	22.26	22.56	22.22	22.45	14447304
2022-11-15	22.98	23.17	22.88	23.05	13063020
2022-11-16	22.79	22.86	22.67	22.76	11848427
2022-11-17	22.70	22.77	22.61	22.75	9054654
2022-11-18	22.86	22.89	22.67	22.73	8501465
2022-11-21	22.74	22.77	22.63	22.76	10499869
2022-11-22	22.82	22.90	22.74	22.86	5835670
2022-11-23	22.93	23.02	22.86	22.97	8014601
2022-11-25	22.98	23.06	22.96	23.00	4623783
2022-11-28	23.12	23.28	23.05	23.17	9557687
2022-11-29	23.33	23.59	23.30	23.48	7486426
2022-11-30	23.60	23.75	23.33	23.72	8627230
2022-12-01	23.45	23.49	23.05	23.20	9107962
2022-12-02	22.91	23.22	22.75	23.20	7031185
2022-12-05	23.07	23.13	22.79	22.86	8744070
2022-12-06	22.64	22.65	22.45	22.57	11523980
2022-12-07	22.58	22.91	22.56	22.69	7902347
2022-12-08	22.89	23.04	22.82	22.85	8900874
2022-12-09	22.73	22.93	22.63	22.72	8672270
2022-12-12	22.76	22.85	22.54	22.81	6606338
2022-12-13	23.05	23.05	22.60	22.67	4945686
2022-12-14	22.47	22.50	22.13	22.26	7961233
2022-12-15	21.90	21.94	21.67	21.81	6303693
2022-12-16	21.83	22.10	21.74	21.89	6710523
2022-12-19	21.93	22.08	21.91	21.97	4698818
2022-12-20	22.02	22.21	22.00	22.19	5024867
2022-12-21	21.65	22.01	21.65	21.97	8067627
2022-12-22	21.70	21.74	21.50	21.70	8497854
2022-12-23	21.43	21.57	21.34	21.56	6963559
2022-12-27	21.81	21.93	21.79	21.89	5737923
2022-12-28	21.89	21.94	21.79	21.84	6197354
2022-12-29	21.99	22.11	21.96	22.10	4212605
2022-12-30	21.74	21.92	21.74	21.89	6125467
2023-01-03	22.10	22.14	21.84	21.94	6394473
2023-01-04	21.98	22.01	21.81	21.95	7385096
2023-01-05	21.48	21.58	21.08	21.20	11225684
2023-01-06	21.15	21.34	20.89	21.27	9134050
2023-01-09	21.29	21.44	21.21	21.36	6995120
2023-01-10	21.24	21.32	21.08	21.25	7955819
2023-01-11	21.35	21.52	21.28	21.45	7325025
2023-01-12	21.40	21.44	21.20	21.39	4398705
2023-01-13	21.44	21.72	21.43	21.67	6172730
2023-01-17	21.43	21.43	21.07	21.10	9126171
2023-01-18	21.30	21.38	21.19	21.23	9779160
2023-01-19	21.25	21.45	21.20	21.39	5370409
2023-01-20	21.44	21.62	21.43	21.52	8004438
2023-01-23	21.51	21.79	21.45	21.77	6264650
2023-01-24	21.57	21.76	21.49	21.63	10152835
2023-01-25	21.21	21.28	20.63	20.68	13381107
2023-01-26	20.82	20.91	20.58	20.86	15230101
2023-01-27	20.32	20.36	19.92	20.11	13253929
2023-01-30	20.30	20.36	20.19	20.24	8034122
2023-01-31	20.49	20.86	20.45	20.83	16447648
2023-02-01	20.76	20.88	20.03	20.13	19470015
2023-02-02	20.73	20.94	20.49	20.93	13965752
2023-02-03	20.80	21.04	20.68	20.81	6508671
2023-02-06	20.61	20.71	20.50	20.64	7145396
2023-02-07	20.48	20.73	20.43	20.72	5317638
2023-02-08	20.81	20.92	20.69	20.84	4104850
2023-02-09	20.94	20.99	20.62	20.70	3715088
2023-02-10	20.58	20.66	20.45	20.58	3777256
2023-02-13	20.52	20.68	20.48	20.67	5246792
2023-02-14	20.87	21.03	20.73	20.89	6306055
2023-02-15	20.95	20.99	20.76	20.98	8710704
2023-02-16	20.76	20.95	20.75	20.87	6785410
2023-02-17	20.79	20.83	20.72	20.81	6571153
2023-02-21	20.56	20.64	20.52	20.56	6175399
2023-02-22	20.30	20.37	20.18	20.27	6165656
2023-02-23	20.47	20.50	20.35	20.39	4395405
2023-02-24	20.25	20.34	20.14	20.30	6899594
2023-02-27	20.81	20.82	20.51	20.53	3292051
2023-02-28	20.57	20.75	20.52	20.68	5122460
2023-03-01	20.71	20.75	20.53	20.66	3506228
2023-03-02	20.58	20.82	20.56	20.80	3592111
2023-03-03	21.19	21.29	21.00	21.23	4810479
2023-03-06	21.26	21.29	21.17	21.26	2823224
2023-03-07	21.33	21.33	21.03	21.13	2517377
2023-03-08	21.29	21.29	21.09	21.19	3709613
2023-03-09	20.80	20.87	20.47	20.54	6771393
2023-03-10	20.43	20.56	20.12	20.34	7139724
2023-03-13	19.96	20.18	19.77	20.01	6326116
2023-03-14	20.34	20.49	20.28	20.42	7439446
2023-03-15	19.63	19.83	19.34	19.80	18308165
2023-03-16	19.81	20.19	19.68	20.15	6488380
2023-03-17	20.09	20.22	20.03	20.10	5735894
2023-03-20	20.25	20.44	20.20	20.40	4548508
2023-03-21	20.75	20.88	20.72	20.77	5638112
2023-03-22	20.81	20.95	20.61	20.63	3639357
2023-03-23	20.72	21.03	20.68	20.76	4358370
2023-03-24	20.69	20.74	20.40	20.74	4440231
2023-03-27	20.61	20.95	20.54	20.80	5914145
2023-03-28	20.93	21.03	20.79	21.01	7139145
2023-03-29	20.91	21.08	20.86	21.05	6785826
2023-03-30	21.16	21.20	21.01	21.02	5646113
2023-03-31	21.45	21.70	21.40	21.58	4659183
2023-04-03	21.69	21.71	21.47	21.63	4161898
2023-04-04	21.71	21.75	21.54	21.59	5472401
2023-04-05	21.61	21.73	21.55	21.66	2574460
2023-04-06	21.49	21.70	21.42	21.70	3666926
2023-04-10	21.33	21.40	21.22	21.37	3524362
2023-04-11	21.64	21.72	21.55	21.66	5216547
2023-04-12	21.88	21.96	21.74	21.76	6486040
2023-04-13	21.99	22.22	21.93	22.21	3729414
2023-04-14	22.13	22.43	22.09	22.24	5605056
2023-04-17	22.03	22.15	21.91	22.15	4510229
2023-04-18	22.07	22.11	21.89	21.95	3858527
2023-04-19	21.87	21.89	21.79	21.83	2610079
2023-04-20	21.88	21.99	21.84	21.88	3299508
2023-04-21	21.74	22.02	21.72	21.99	3113223
2023-04-24	22.18	22.44	22.09	22.34	8734913
2023-04-25	22.43	22.44	22.06	22.27	6992080
2023-04-26	22.39	22.57	22.21	22.28	5015866
2023-04-27	22.47	22.61	22.43	22.56	4314413
2023-04-28	22.54	22.75	22.49	22.75	3273429
2023-05-01	22.73	22.83	22.67	22.72	2856363
2023-05-02	22.68	22.68	22.35	22.47	3102914
2023-05-03	22.53	22.74	22.46	22.54	2735314
2023-05-04	22.53	22.63	22.37	22.45	4086315
2023-05-05	22.75	23.01	22.59	22.95	7445422
2023-05-08	23.18	23.18	23.00	23.07	3502816
2023-05-09	22.94	22.94	22.82	22.89	6565472
2023-05-10	23.06	23.06	22.88	23.01	4357792
2023-05-11	22.88	23.03	22.84	22.95	4813255
2023-05-12	23.12	23.12	22.86	22.98	2131721
2023-05-15	22.93	23.14	22.93	23.08	3152203
2023-05-16	22.97	23.10	22.92	23.03	3154479
2023-05-17	22.93	23.05	22.80	22.97	3829882
2023-05-18	22.97	23.09	22.95	23.07	2039640
2023-05-19	23.13	23.17	22.95	22.99	1719959
2023-05-22	22.99	23.01	22.89	22.92	2525448
2023-05-23	22.96	23.00	22.82	22.82	4050761
2023-05-24	22.69	22.75	22.65	22.69	3686933
2023-05-25	22.77	22.77	22.61	22.65	2489595
2023-05-26	22.95	23.03	22.89	22.96	3331153
2023-05-30	23.00	23.04	22.85	22.88	2762643
2023-05-31	22.90	22.96	22.82	22.92	3365036
2023-06-01	22.67	23.07	22.65	22.99	3489715
2023-06-02	22.97	23.21	22.93	23.09	5043202
2023-06-05	23.13	23.11	22.93	23.09	4171410
2023-06-06	22.88	23.02	22.86	22.98	2448246
2023-06-07	22.97	23.00	22.86	22.88	3756838
2023-06-08	22.91	22.98	22.85	22.93	3509101
2023-06-09	22.95	22.99	22.91	22.98	2445729
2023-06-12	22.86	22.90	22.70	22.73	5891947
2023-06-13	23.00	23.19	22.98	23.10	2754334
2023-06-14	23.01	23.06	22.89	22.95	2857937
2023-06-15	22.69	22.91	22.66	22.87	4140571
2023-06-16	22.98	23.00	22.84	22.87	6173354
2023-06-20	22.71	22.74	22.60	22.62	4002858
2023-06-21	22.54	22.65	22.49	22.60	4170368
2023-06-22	22.69	22.92	22.64	22.91	4810250
2023-06-23	22.71	22.86	22.60	22.82	2991792
2023-06-26	22.78	22.85	22.68	22.70	3329474
2023-06-27	23.12	23.23	22.93	22.98	5769704
2023-06-28	22.87	23.03	22.87	23.01	2492280
2023-06-29	23.08	23.15	22.98	23.11	3749523
2023-06-30	23.05	23.13	23.01	23.08	4156422
2023-07-03	23.24	23.45	23.21	23.39	4292990
2023-07-05	23.57	23.67	23.39	23.41	4299383
2023-07-06	23.34	23.37	23.13	23.20	3625790
2023-07-07	23.05	23.16	22.98	23.09	3040838
2023-07-10	23.12	23.12	22.92	22.96	2427442
2023-07-11	23.03	23.08	22.97	23.05	2850953
2023-07-12	23.08	23.23	23.08	23.17	2211985
2023-07-13	23.44	23.47	23.39	23.40	4968341
2023-07-14	23.53	23.56	23.33	23.33	3345852
2023-07-17	23.59	23.87	23.59	23.83	3116593
2023-07-18	23.73	23.86	23.68	23.86	4198652
2023-07-19	23.85	24.09	23.76	24.04	7524309
2023-07-20	24.31	24.48	24.23	24.48	3560090
2023-07-21	24.65	24.67	24.36	24.47	2915517
2023-07-24	24.47	24.53	24.32	24.48	3748253
2023-07-25	24.49	24.53	24.39	24.44	3033104
2023-07-26	24.44	24.80	24.41	24.66	4531106
2023-07-27	24.55	24.58	24.12	24.17	3777747
2023-07-28	24.34	24.41	24.28	24.39	2860022
2023-07-31	24.49	24.57	24.42	24.57	3530388
2023-08-01	24.41	24.55	24.40	24.50	4356929
2023-08-02	24.21	24.31	23.90	24.02	5711267
2023-08-03	23.60	23.66	23.42	23.55	4712516
2023-08-04	23.74	23.77	23.55	23.55	3445854
2023-08-07	23.67	23.82	23.67	23.58	2861537
2023-08-08	23.61	23.69	23.51	23.66	3648551
2023-08-09	23.64	23.74	23.58	23.64	3330584
2023-08-10	23.58	23.58	23.37	23.40	5267576
2023-08-11	23.21	23.21	23.10	23.15	3594555
2023-08-14	23.13	23.15	22.91	22.95	5637942
2023-08-15	22.86	22.95	22.78	22.82	4075813
2023-08-16	22.89	23.03	22.89	22.93	4506347
2023-08-17	22.93	22.99	22.86	22.87	3680194
2023-08-18	22.89	22.97	22.84	22.90	3227129
2023-08-21	23.08	23.14	22.96	23.11	3227065
2023-08-22	22.97	23.14	22.88	22.90	3679549
2023-08-23	23.36	23.65	23.30	23.58	5338175
2023-08-24	23.51	23.60	23.35	23.35	2858440
2023-08-25	23.39	23.54	23.36	23.43	3319363
2023-08-28	23.57	23.79	23.57	23.68	2312415
2023-08-29	23.56	23.64	23.47	23.63	3681632
2023-08-30	23.36	23.47	23.32	23.35	4281994
2023-08-31	23.30	23.33	23.13	23.17	5147675
2023-09-01	23.50	23.58	23.40	23.46	2862408
2023-09-05	23.52	23.61	23.47	23.51	3790575
2023-09-06	23.18	23.27	23.04	23.04	4466459
2023-09-07	23.17	23.37	23.15	23.24	3353534
2023-09-08	23.41	23.50	23.34	23.41	3294777
2023-09-11	23.64	23.93	23.64	23.87	3256141
2023-09-12	24.00	24.11	23.99	24.03	2841233
2023-09-13	24.06	24.08	23.92	23.94	2255075
2023-09-14	23.94	24.06	23.91	23.97	2624991
2023-09-15	23.94	24.02	23.81	23.89	5059783
2023-09-18	23.88	24.01	23.84	23.89	2911740
2023-09-19	23.89	23.90	23.80	23.83	1641391
2023-09-20	23.93	23.93	23.49	23.53	5713079
2023-09-21	22.98	23.08	22.73	22.76	6818487
2023-09-22	22.81	23.07	22.79	22.83	3915039
2023-09-25	22.89	22.98	22.82	22.98	3691434
2023-09-26	22.71	22.77	22.62	22.74	5484708
2023-09-27	22.66	22.82	22.61	22.81	4821969
2023-09-28	22.75	22.93	22.74	22.91	3065917
2023-09-29	23.06	23.18	23.00	23.12	6421785
2023-10-02	23.02	23.09	22.91	23.00	3499418
2023-10-03	22.65	22.76	22.50	22.55	2667274
2023-10-04	22.50	22.68	22.50	22.67	3087482
2023-10-05	22.76	22.87	22.73	22.85	2211915
2023-10-06	22.87	23.14	22.79	23.06	3062967
2023-10-09	22.71	22.81	22.68	22.76	2516142
2023-10-10	23.02	23.13	22.88	22.92	3951333
2023-10-11	22.96	23.04	22.72	22.78	4619097
2023-10-12	22.82	22.96	22.61	22.63	5051173
2023-10-13	22.73	23.01	22.73	22.74	3629564
2023-10-16	22.81	23.00	22.81	22.87	3712294
2023-10-17	22.86	22.90	22.74	22.74	6707154
2023-10-18	22.56	22.65	22.32	22.37	4827378
2023-10-19	22.34	22.62	22.30	22.37	3700374
2023-10-20	22.30	22.41	22.12	22.26	4391156
2023-10-23	22.26	22.71	22.24	22.53	6081580
2023-10-24	22.44	22.56	22.32	22.42	4911007
2023-10-25	22.00	22.25	21.93	22.04	3799886
2023-10-26	21.95	22.11	21.89	22.11	4543738
2023-10-27	22.13	22.17	22.01	22.09	4530985
2023-10-30	22.29	22.55	22.29	22.54	4486963
2023-10-31	22.25	22.25	22.10	22.19	5919595
2023-11-01	22.24	22.34	22.13	22.27	5455024
2023-11-02	22.43	22.65	22.39	22.64	7985804
2023-11-03	22.81	23.08	22.80	22.84	4969779
2023-11-06	22.97	22.97	22.75	22.84	4072866
2023-11-07	22.84	22.88	22.55	22.73	6134915
2023-11-08	22.58	22.64	22.50	22.53	2533911
2023-11-09	22.61	22.71	22.49	22.51	3651407
2023-11-10	22.69	22.74	22.63	22.68	4598666
2023-11-13	22.49	22.52	22.35	22.39	3552221
2023-11-14	22.59	22.78	22.56	22.67	8294903
2023-11-15	22.71	22.76	22.45	22.51	10043133
2023-11-16	22.30	22.48	22.16	22.26	8094045
2023-11-17	22.08	22.30	22.02	22.19	4285955
2023-11-20	22.19	22.29	22.14	22.25	6314930
2023-11-21	22.25	22.31	22.13	22.26	3574139
2023-11-22	22.22	22.27	22.11	22.12	3399986
2023-11-24	22.23	22.36	22.20	22.34	2252439
2023-11-27	22.23	22.29	22.11	22.23	3942185
2023-11-28	22.22	22.32	22.16	22.18	6031713
2023-11-29	22.39	22.55	22.31	22.38	9163412
2023-11-30	22.40	22.44	22.07	22.17	7053076
2023-12-01	22.52	23.02	22.50	22.97	7041566
2023-12-04	23.67	24.32	23.67	24.31	9780216
2023-12-05	24.37	24.41	24.28	24.37	6595925
2023-12-06	24.28	24.41	23.99	24.00	21084714
2023-12-07	24.04	24.06	23.82	23.87	6126929
2023-12-08	24.11	24.18	24.01	24.12	6356984
2023-12-11	24.23	24.45	24.23	24.39	4917153
2023-12-12	24.34	24.53	24.26	24.46	3549178
2023-12-13	24.47	24.74	24.46	24.69	4540342
2023-12-14	24.95	25.04	24.65	24.68	4504937
2023-12-15	24.68	24.72	24.50	24.55	4202907
2023-12-18	24.53	24.56	24.44	24.54	2651084
2023-12-19	24.39	24.60	24.38	24.49	2959350
2023-12-20	24.21	24.26	23.95	23.96	3328516
2023-12-21	24.15	24.23	24.01	24.04	9433846
2023-12-22	23.95	23.95	23.74	23.82	3971946
2023-12-26	23.92	24.01	23.87	23.88	2778435
2023-12-27	23.94	24.08	23.90	24.02	2583062
2023-12-28	24.10	24.31	24.10	24.22	3479956
2023-12-29	24.00	24.00	23.73	23.84	3082012
2024-01-02	23.51	23.54	23.34	23.45	7344540
2024-01-03	23.56	23.80	23.52	23.75	5552977
2024-01-04	23.84	23.98	23.78	23.80	5149826
2024-01-05	23.94	24.19	23.90	24.09	4898388
2024-01-08	23.75	23.89	23.61	23.87	4719341
2024-01-09	23.61	23.67	23.49	23.52	3361614
2024-01-10	23.84	24.12	23.84	23.96	3761539
2024-01-11	23.87	24.02	23.71	23.96	6026069
2024-01-12	24.26	24.38	23.93	24.07	5834711
2024-01-16	24.12	24.24	23.61	23.65	13829085
2024-01-17	23.32	23.49	23.16	23.16	13203713
2024-01-18	23.65	23.74	23.32	23.44	10905759
2024-01-19	23.74	23.89	23.68	23.88	7195543
2024-01-22	24.27	24.90	24.25	24.47	14468489
2024-01-23	24.39	24.53	24.20	24.34	16556432
2024-01-24	24.00	24.11	23.72	23.75	11734268
2024-01-25	24.04	24.15	23.93	24.12	9274808
2024-01-26	24.11	24.22	24.02	24.13	4097381
2024-01-29	24.25	24.46	24.13	24.22	10194188
2024-01-30	24.31	24.38	24.24	24.37	5716188
2024-01-31	24.53	24.66	24.39	24.40	6369677
2024-02-01	24.46	25.12	24.46	25.09	10739874
2024-02-02	24.74	24.81	24.45	24.60	4568653
2024-02-05	24.56	24.57	24.40	24.54	4258047
2024-02-06	24.62	24.69	24.57	24.66	2523185
2024-02-07	24.57	24.63	24.43	24.57	2884560
2024-02-08	23.85	23.90	23.54	23.58	6030355
2024-02-09	24.22	24.45	24.05	24.19	7359295
2024-02-12	23.93	24.02	23.76	23.88	6051303
2024-02-13	24.14	24.30	24.12	24.25	5544885
2024-02-14	24.41	24.63	24.41	24.63	2561649
2024-02-15	24.48	24.75	24.39	24.73	4155220
2024-02-16	24.66	24.81	24.62	24.74	3845641
2024-02-20	25.10	25.60	25.08	25.47	9984702
2024-02-21	25.32	25.50	25.23	25.49	4656255
2024-02-22	25.59	25.98	25.58	25.96	5350691
2024-02-23	25.79	25.84	25.57	25.63	4745485
2024-02-26	25.49	25.61	25.35	25.53	4407723
2024-02-27	25.53	25.61	25.46	25.58	3701862
2024-02-28	25.33	25.42	25.24	25.33	4411988
2024-02-29	25.51	25.63	25.45	25.61	5242558
2024-03-01	26.32	26.58	26.31	26.48	7159553
2024-03-04	26.35	26.45	26.29	26.40	7581845
2024-03-05	26.48	26.48	26.17	26.27	10445254
2024-03-06	26.52	26.66	26.27	26.37	6574481
2024-03-07	26.38	26.39	26.18	26.26	3812206
2024-03-08	26.33	26.36	26.14	26.18	8200968
2024-03-11	26.05	26.14	26.01	26.08	3130187
2024-03-12	26.04	26.20	26.01	26.13	2693592
2024-03-13	26.17	26.17	25.93	26.06	6486596
2024-03-14	26.05	26.16	25.75	25.84	4013632
2024-03-15	25.83	25.92	25.79	25.82	6998475
2024-03-18	25.99	26.03	25.85	25.95	5762222
2024-03-19	25.91	25.99	25.79	25.90	4106227
2024-03-20	25.93	26.25	25.93	26.18	2814178
2024-03-21	26.14	26.21	25.96	25.98	4774220
2024-03-22	26.06	26.08	25.94	26.00	3487878
2024-03-25	25.98	26.02	25.87	25.87	3834617
2024-03-26	25.95	26.05	25.86	25.90	6215243
2024-03-27	26.03	26.20	25.85	25.97	5778927
2024-03-28	26.14	26.48	26.14	26.41	5000475
2024-04-01	26.34	26.39	25.95	25.96	9425633
2024-04-02	25.71	25.87	25.60	25.75	7603843
2024-04-03	25.68	25.80	25.64	25.68	2233383
2024-04-04	25.84	26.04	25.57	25.63	7701629
2024-04-05	25.80	25.87	25.63	25.75	13389867
2024-04-08	25.86	26.24	25.86	26.08	4980370
2024-04-09	26.51	26.75	26.44	26.62	4153262
2024-04-10	26.46	26.55	26.34	26.43	3171111
2024-04-11	26.45	26.47	26.28	26.44	4102660
2024-04-12	26.29	26.33	26.05	26.14	5725332
2024-04-15	25.94	26.01	25.53	25.57	7048372
2024-04-16	25.50	25.61	25.37	25.49	4823628
2024-04-17	25.57	25.74	25.53	25.63	4574043
2024-04-18	25.36	25.64	25.27	25.43	5151118
2024-04-19	25.55	25.82	25.55	25.68	3394003
2024-04-22	25.82	26.13	25.82	26.11	3162188
2024-04-23	26.15	26.31	26.10	26.29	1973613
2024-04-24	26.34	26.37	26.07	26.19	2592873
2024-04-25	26.49	26.64	26.30	26.60	2622290
2024-04-26	26.60	26.67	26.49	26.53	2531832
2024-04-29	27.67	27.80	27.45	27.47	8003224
2024-04-30	27.49	27.66	27.38	27.53	5216019
2024-05-01	27.59	27.72	27.54	27.55	4509532
2024-05-02	27.55	27.70	27.51	27.57	6566921
2024-05-03	27.46	27.49	27.13	27.34	3642804
2024-05-06	27.34	27.55	27.29	27.51	2502218
2024-05-07	27.17	27.17	26.93	27.12	4212052
2024-05-08	26.93	27.08	26.88	26.94	2556034
2024-05-09	26.80	26.84	26.72	26.75	2022942
2024-05-10	26.77	26.84	26.70	26.79	2281347
2024-05-13	26.96	27.06	26.88	26.90	4739517
2024-05-14	26.85	26.91	26.80	26.90	1893822
2024-05-15	27.00	27.24	26.92	27.19	2834474
2024-05-16	27.28	27.30	27.02	27.10	3894764
2024-05-17	27.15	27.24	27.12	27.21	1913168
2024-05-20	27.29	27.30	27.06	27.08	1859535
2024-05-21	27.00	27.13	26.98	27.00	4435755
2024-05-22	26.86	26.88	26.75	26.77	1825335
2024-05-23	27.28	27.38	26.99	27.09	3038156
2024-05-24	27.11	27.37	27.11	27.32	2190379
2024-05-28	27.03	27.18	26.78	26.80	5448612
2024-05-29	26.37	26.48	26.25	26.37	3442436
2024-05-30	26.56	26.74	26.55	26.64	7077498
2024-05-31	26.77	26.78	26.54	26.74	3814916
2024-06-03	27.58	28.37	27.53	28.32	6929393
2024-06-04	26.06	26.08	25.13	25.77	11343990
2024-06-05	26.78	26.88	26.28	26.67	7754398
2024-06-06	26.68	26.81	26.46	26.47	4327858
2024-06-07	26.76	26.76	26.62	26.68	3665366
2024-06-10	26.65	26.75	26.55	26.68	3401557
2024-06-11	26.50	26.60	26.31	26.40	6984280
2024-06-12	26.51	26.67	26.44	26.45	8576483
2024-06-13	26.33	26.34	25.96	26.04	7808586
2024-06-14	26.00	26.30	25.96	26.26	11818923
2024-06-17	26.26	26.38	26.17	26.35	5252459
2024-06-18	26.69	27.09	26.59	26.99	7630969
2024-06-20	27.63	27.84	27.32	27.78	8426179
2024-06-21	27.66	27.81	27.46	27.70	8144132
2024-06-24	27.93	28.21	27.84	28.14	7840302
2024-06-25	28.67	28.84	28.49	28.79	6479711
2024-06-26	28.90	28.94	28.63	28.90	4916290
2024-06-27	29.03	29.17	28.95	29.01	3274349
2024-06-28	28.90	28.95	28.62	28.81	5988752
2024-07-01	29.00	29.05	28.80	28.81	2502573
2024-07-02	28.57	28.78	28.35	28.68	5920954
2024-07-03	28.73	28.88	28.66	28.85	2031130
2024-07-05	29.37	29.50	29.00	29.23	7044156
2024-07-08	29.23	29.32	29.10	29.14	3991573
2024-07-09	29.40	29.50	29.34	29.38	6897975
2024-07-10	29.33	29.49	29.25	29.45	3556175
2024-07-11	29.50	29.57	29.28	29.31	3687679
2024-07-12	29.33	29.37	29.04	29.18	3270441
2024-07-15	29.25	29.25	29.12	29.17	4898086
2024-07-16	29.34	29.66	29.30	29.62	7632457
2024-07-17	29.51	29.54	29.25	29.30	3872244
2024-07-18	29.41	29.55	29.40	29.46	5150982
2024-07-19	29.36	29.61	29.35	29.35	4027158
2024-07-22	29.55	29.57	29.22	29.36	3183272
2024-07-23	29.05	29.29	28.94	29.11	3815082
2024-07-24	28.94	28.95	28.57	28.62	8535547
2024-07-25	28.40	28.61	28.29	28.30	6884060
2024-07-26	28.69	28.86	28.64	28.76	4750450
2024-07-29	28.87	29.03	28.76	28.78	4829386
2024-07-30	28.72	29.02	28.72	28.88	6613845
2024-07-31	29.11	29.22	28.97	29.11	4114314
2024-08-01	28.89	28.89	28.59	28.79	5492244
2024-08-02	28.19	28.35	28.04	28.11	5252383
2024-08-05	27.43	27.83	27.26	27.82	8653756
2024-08-06	27.81	27.99	27.55	27.84	7200988
2024-08-07	28.13	28.18	27.70	27.78	3726464
2024-08-08	27.81	28.21	27.81	28.14	9793336
2024-08-09	28.02	28.16	28.00	27.88	4188407
2024-08-12	27.97	28.06	27.74	27.76	4059787
2024-08-13	27.76	27.77	27.51	27.62	6440858
2024-08-14	27.58	27.65	27.50	27.58	2990868
2024-08-15	27.76	27.89	27.69	27.84	5746324
2024-08-16	28.13	28.25	28.08	28.19	2708002
2024-08-19	28.10	28.15	28.01	28.02	2603340
2024-08-20	27.95	28.04	27.85	27.91	9374431
2024-08-21	27.91	28.14	27.91	28.10	3658384
2024-08-22	28.28	28.42	28.13	28.34	3918015
2024-08-23	28.54	28.72	28.50	28.60	4235646
2024-08-26	28.70	28.79	28.63	28.67	2749904
2024-08-27	28.89	29.07	28.86	29.00	4085656
2024-08-28	28.91	29.02	28.83	28.89	2742205
2024-08-29	28.95	29.26	28.94	29.12	2901429
2024-08-30	29.20	29.32	29.13	29.31	2870172
2024-09-03	29.66	29.69	29.44	29.49	7158216
2024-09-04	29.49	29.72	29.47	29.60	5991873
2024-09-05	29.65	29.65	29.03	29.11	4389616
2024-09-06	28.76	28.86	28.43	28.56	5257219
2024-09-09	29.43	29.43	29.10	29.13	4763531
2024-09-10	29.20	29.26	28.64	28.96	5517693
2024-09-11	29.03	29.26	28.94	29.19	5515360
2024-09-12	29.42	29.65	29.41	29.62	3268074
2024-09-13	29.59	29.66	29.54	29.62	6887900
2024-09-16	30.00	30.11	29.91	29.95	10700483
2024-09-17	30.07	30.09	29.86	29.94	7592739
2024-09-18	30.42	30.56	30.28	30.44	4790329
2024-09-19	30.67	30.87	30.64	30.78	4078743
2024-09-20	31.51	31.60	31.32	31.38	6995696
2024-09-23	31.41	31.43	31.23	31.36	6414588
2024-09-24	31.37	31.39	31.21	31.25	3300087
2024-09-25	31.27	31.43	31.18	31.28	4823741
2024-09-26	31.34	31.49	31.24	31.28	7037759
2024-09-27	31.07	31.07	30.55	30.60	4492083
2024-09-30	30.16	30.19	29.78	29.85	13146666
2024-10-01	30.03	30.09	29.71	29.87	6290030
2024-10-02	29.87	29.89	29.45	29.62	7981763
2024-10-03	29.46	29.60	29.20	29.30	13415893
2024-10-04	29.34	29.46	29.30	29.41	7502525
2024-10-07	29.18	29.32	28.79	28.81	7306940
2024-10-08	29.22	29.37	29.12	29.30	5230962
2024-10-09	29.32	29.43	29.14	29.35	6289806
2024-10-10	29.43	29.45	29.15	29.20	4744362
2024-10-11	29.00	29.00	28.68	28.70	3770915
2024-10-14	29.12	29.19	29.03	29.14	3113847
2024-10-15	29.51	29.57	29.27	29.29	4584901
2024-10-16	29.42	29.60	29.36	29.55	4627345
2024-10-17	29.26	29.26	28.79	28.88	4611707
2024-10-18	29.71	29.78	29.56	29.60	4249867
2024-10-21	29.56	29.61	29.46	29.52	5480969
2024-10-22	29.78	29.87	29.72	29.86	7211945
2024-10-23	29.48	29.67	29.42	29.57	5199193
2024-10-24	29.60	29.69	29.50	29.57	2899699
2024-10-25	29.54	29.68	29.46	29.48	3612305
2024-10-28	30.68	31.20	30.57	31.15	10491167
2024-10-29	31.56	31.60	31.20	31.25	6047335
2024-10-30	31.00	31.53	30.90	31.29	10396726
2024-10-31	30.82	30.82	30.39	30.41	4730803
2024-11-01	30.56	30.68	30.36	30.38	4930738
2024-11-04	30.31	30.47	30.18	30.19	6186565
2024-11-05	30.55	31.17	30.55	30.99	4542276
2024-11-06	31.10	31.10	30.55	30.90	3523449
2024-11-07	30.44	30.44	29.85	30.00	7260194
2024-11-08	29.86	29.92	29.68	29.82	2979449
2024-11-11	29.82	30.09	29.75	30.00	2926693
2024-11-12	29.97	30.08	29.85	29.95	4150428
2024-11-13	29.78	29.81	29.64	29.73	2126433
2024-11-14	29.64	29.70	29.42	29.63	2736546
2024-11-15	29.58	29.66	29.37	29.46	2828249
2024-11-18	29.50	29.82	29.48	29.75	5995180
2024-11-19	29.28	29.84	29.27	29.76	2511701
2024-11-20	29.78	29.86	29.68	29.73	4548304
2024-11-21	29.77	29.88	29.60	29.82	2652062
2024-11-22	30.15	30.83	30.15	30.76	7565499
2024-11-25	31.10	31.36	31.01	31.19	8190416
2024-11-26	31.00	31.10	30.92	31.01	3933188
2024-11-27	30.98	31.03	30.83	30.87	6798212
2024-11-29	30.62	30.69	30.42	30.55	3612836
2024-12-02	30.65	30.67	30.42	30.54	6811371
2024-12-03	30.77	30.97	30.67	30.92	4079335
2024-12-04	31.03	31.34	30.68	30.88	7583577
2024-12-05	31.56	32.14	31.46	31.90	8824139
2024-12-06	31.42	31.47	31.08	31.25	4492640
2024-12-09	31.25	31.59	31.03	31.04	3886316
2024-12-10	31.19	31.25	31.03	31.06	3348222
2024-12-11	31.19	31.34	31.10	31.19	2887386
2024-12-12	31.25	31.28	30.92	30.92	4444170
2024-12-13	31.49	31.49	31.09	31.21	3286943
2024-12-16	31.50	31.51	31.28	31.46	6127826
2024-12-17	31.10	31.17	30.92	30.99	6102015
2024-12-18	30.72	30.78	30.08	30.11	2452667
2024-12-19	30.20	30.24	29.99	30.07	3602204
2024-12-20	29.93	30.34	29.83	30.30	3833290
2024-12-23	30.30	30.53	30.17	30.49	3102179
2024-12-24	30.51	30.70	30.46	30.52	2092884
2024-12-26	30.32	30.55	30.30	30.51	1125271
2024-12-27	30.42	30.52	30.31	30.46	1579539
2024-12-30	30.16	30.23	30.05	30.13	1474582
2024-12-31	30.02	30.06	29.82	29.86	1627783
2025-01-02	29.94	29.98	29.73	29.81	2294383
2025-01-03	29.40	29.52	29.35	29.40	1802256
2025-01-06	29.49	29.74	29.44	29.56	5660329
2025-01-07	29.78	29.90	29.64	29.66	2037290
2025-01-08	29.35	29.36	29.09	29.23	1825920
2025-01-10	28.74	28.84	28.51	28.52	4355156
2025-01-13	28.24	28.37	28.14	28.31	2598066
2025-01-14	28.57	28.57	28.33	28.44	3507828
2025-01-15	28.79	28.84	28.57	28.68	2671447
2025-01-16	28.72	28.88	28.63	28.80	2884800
2025-01-17	28.27	28.37	28.08	28.17	3820285
2025-01-21	27.52	27.66	27.42	27.62	5890767
2025-01-22	27.62	27.64	27.47	27.55	9355304
2025-01-23	27.65	27.72	27.52	27.62	4281782
2025-01-24	28.00	28.19	27.94	27.96	4635209
2025-01-27	28.23	28.55	28.14	28.34	5937788
2025-01-28	28.66	28.87	28.61	28.86	3961946
2025-01-29	28.72	28.78	28.63	28.65	3529197
2025-01-30	28.87	28.87	28.76	28.84	2697844
2025-01-31	28.83	28.87	28.67	28.67	3464402
2025-02-03	28.50	28.89	28.46	28.81	2601333
2025-02-04	29.02	29.22	29.01	29.18	2601069
2025-02-05	29.09	29.19	29.05	29.18	5081831
2025-02-06	29.14	29.16	28.92	29.06	3005651
2025-02-07	28.67	28.71	28.35	28.43	4156301
2025-02-10	28.62	28.68	28.50	28.53	4100157
2025-02-11	28.51	29.08	28.49	29.02	4132688
2025-02-12	28.82	29.05	28.77	28.85	3242035
2025-02-13	28.80	29.19	28.78	29.15	5340110
2025-02-14	29.18	29.41	29.10	29.16	3987376
2025-02-18	28.59	28.70	28.27	28.27	8109889
2025-02-19	28.76	28.90	28.67	28.89	4427832
2025-02-20	28.70	28.73	28.47	28.60	3453227
2025-02-21	28.37	28.42	28.16	28.16	3166893
2025-02-24	28.12	28.25	28.02	28.23	5541840
2025-02-25	28.18	28.34	28.15	28.19	5363806
2025-02-26	28.22	28.27	28.07	28.07	2677739
2025-02-27	27.97	28.12	27.90	27.90	2969608
2025-02-28	27.54	27.88	27.46	27.88	4996242
2025-03-03	27.91	28.14	27.75	27.89	5530331
2025-03-04	27.77	27.89	27.53	27.60	4607203
2025-03-05	27.88	28.16	27.74	28.11	5066483
2025-03-06	27.96	28.17	27.83	27.92	3473856
2025-03-07	27.88	27.90	27.53	27.85	3746892
2025-03-10	27.64	28.18	27.60	28.09	11040605
2025-03-11	28.48	28.71	28.27	28.52	5317228
2025-03-12	28.62	28.87	28.47	28.79	5897932
2025-03-13	28.71	29.05	28.69	28.95	6927989
2025-03-14	29.08	29.37	29.02	29.29	5484552
2025-03-17	29.39	29.87	29.39	29.84	8138168
2025-03-18	30.30	30.68	30.21	30.57	7502216
2025-03-19	30.60	30.68	30.36	30.62	5746680
2025-03-20	30.56	30.77	30.49	30.64	5069896
2025-03-21	31.14	31.45	31.10	31.28	6305679
2025-03-24	31.93	31.99	31.59	31.67	7527857
2025-03-25	31.30	31.58	31.21	31.51	3867818
2025-03-26	31.16	31.46	31.16	31.40	3055953
2025-03-27	31.37	31.51	31.30	31.31	4650332
2025-03-28	31.60	31.74	31.30	31.38	2653144
2025-03-31	31.06	31.60	31.01	31.52	3200466
2025-04-01	31.02	31.25	30.98	31.13	3842100
2025-04-02	31.18	31.44	31.14	31.44	2430404
2025-04-03	31.05	31.48	31.01	31.26	4266528
2025-04-04	30.80	30.92	30.12	30.29	6941119
2025-04-07	29.73	30.71	29.63	30.29	8398643
2025-04-08	30.86	31.02	29.94	30.16	7161156
2025-04-09	29.78	31.32	29.73	31.25	7622285
2025-04-10	31.07	31.28	30.29	30.80	5902213
2025-04-11	30.68	31.51	30.53	31.34	4620906
2025-04-14	31.56	31.63	31.24	31.28	7272968
2025-04-15	31.66	31.99	31.58	31.86	5807461
2025-04-16	31.98	32.14	31.73	31.97	14883940
2025-04-17	32.90	33.52	32.88	33.22	7598607
2025-04-21	33.47	34.14	33.29	33.53	7280988
2025-04-22	33.69	34.08	33.63	34.08	8889482
2025-04-23	33.42	33.59	33.07	33.27	7834850
2025-04-24	33.24	33.29	32.93	33.21	5266177
2025-04-25	32.94	33.23	32.88	33.19	4479747
2025-04-28	33.72	33.90	33.46	33.52	3564261
2025-04-29	33.68	33.79	33.48	33.78	4637133
2025-04-30	33.87	33.87	33.48	33.56	5599239
2025-05-01	33.56	33.67	33.41	33.52	2480624
2025-05-02	33.92	34.24	33.92	34.18	4178054
2025-05-05	34.19	34.33	34.05	34.14	3114808
2025-05-06	33.90	34.10	33.84	33.84	3105365
2025-05-07	33.95	34.11	33.78	33.80	4157702
2025-05-08	33.37	33.42	32.14	32.33	11632816
2025-05-09	32.53	32.65	32.20	32.31	5439331
2025-05-12	33.86	33.86	33.44	33.58	12566931
2025-05-13	33.39	33.72	33.33	33.52	5416416
2025-05-14	33.52	33.57	33.29	33.36	4181833
2025-05-15	33.75	34.12	33.72	34.01	6255232
2025-05-16	33.89	34.03	33.76	33.99	3735463
2025-05-19	33.90	34.30	33.85	34.30	3235375
2025-05-20	33.91	34.05	33.84	34.00	5408371
2025-05-21	33.96	33.99	33.71	33.81	4532903
2025-05-22	33.72	33.87	33.61	33.78	3821159
2025-05-23	33.89	34.49	33.85	34.39	6752973
2025-05-27	34.01	34.36	34.01	34.31	6664216
2025-05-28	34.31	34.44	34.29	34.35	4280248
2025-05-29	34.50	34.50	34.25	34.29	3473759
2025-05-30	34.13	34.24	33.99	34.24	5560431
2025-06-02	34.10	34.27	34.10	34.22	3980267
2025-06-03	33.82	33.85	33.61	33.65	4197037
2025-06-04	33.63	33.63	33.39	33.40	3748799
2025-06-05	34.00	34.03	33.78	33.81	4424009
2025-06-06	33.97	34.25	33.97	34.18	2673652
2025-06-09	33.61	33.74	33.52	33.61	4232258
2025-06-10	33.43	33.49	33.26	33.42	4070601
2025-06-11	33.62	33.78	33.41	33.44	2809402
2025-06-12	33.44	33.50	33.35	33.50	2178750
2025-06-13	32.93	33.14	32.87	33.08	3120223
2025-06-16	33.33	33.50	33.20	33.26	2737844
2025-06-17	32.90	33.15	32.83	32.88	2794210
2025-06-18	32.88	32.88	32.59	32.70	4274539
2025-06-20	33.05	33.07	32.58	32.62	4423805
2025-06-23	32.49	32.74	32.38	32.73	4013210
2025-06-24	32.96	33.05	32.82	32.90	4446883

Explore More About IBN

Coins representing dividend payouts and trends

IBN Dividend History

Discover ICICI Bank Limited'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

IBN Stock Split History

Discover ICICI Bank Limited'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

IBN Historical Prices

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

Web Analytics