INFY Historical Prices

Summary

Key Stock Metrics

16.04

(April 18, 2024)

52-Week Low

23.63

(December 13, 2024)

52-Week High

26.39

(January 12, 2022)

All-Time High

19.44

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-03-11	0.58	0.78	0.58	0.73	172512000
1999-03-12	0.73	0.76	0.67	0.73	39897600
1999-03-15	0.73	0.73	0.66	0.66	12672000
1999-03-16	0.67	0.69	0.66	0.66	9984000
1999-03-17	0.66	0.70	0.65	0.66	15449600
1999-03-18	0.66	0.69	0.65	0.67	8140800
1999-03-19	0.68	0.68	0.66	0.66	5747200
1999-03-22	0.66	0.69	0.66	0.66	6233600
1999-03-23	0.66	0.66	0.63	0.63	9977600
1999-03-24	0.64	0.65	0.62	0.64	10969600
1999-03-25	0.64	0.66	0.63	0.66	4211200
1999-03-26	0.67	0.73	0.67	0.71	7443200
1999-03-29	0.72	0.72	0.71	0.72	4633600
1999-03-30	0.72	0.72	0.71	0.71	4044800
1999-03-31	0.71	0.71	0.66	0.67	2540800
1999-04-01	0.67	0.67	0.65	0.65	2451200
1999-04-05	0.67	0.70	0.65	0.68	3148800
1999-04-06	0.67	0.68	0.65	0.65	3686400
1999-04-07	0.67	0.69	0.67	0.67	4889600
1999-04-08	0.67	0.72	0.67	0.70	7379200
1999-04-09	0.69	0.69	0.65	0.69	5337600
1999-04-12	0.68	0.70	0.68	0.68	2803200
1999-04-13	0.68	0.69	0.65	0.65	4281600
1999-04-14	0.66	0.66	0.65	0.65	2291200
1999-04-15	0.66	0.66	0.65	0.65	2643200
1999-04-16	0.66	0.68	0.65	0.68	3769600
1999-04-19	0.66	0.66	0.66	0.66	1958400
1999-04-20	0.66	0.66	0.63	0.63	8179200
1999-04-21	0.62	0.63	0.61	0.63	1830400
1999-04-22	0.63	0.68	0.63	0.68	6272000
1999-04-23	0.68	0.68	0.66	0.67	6195200
1999-04-26	0.68	0.68	0.65	0.66	640000
1999-04-27	0.67	0.67	0.62	0.63	7027200
1999-04-28	0.63	0.64	0.62	0.63	9696000
1999-04-29	0.63	0.63	0.62	0.63	819200
1999-04-30	0.63	0.65	0.63	0.65	2841600
1999-05-03	0.66	0.66	0.65	0.66	2361600
1999-05-04	0.66	0.66	0.65	0.65	2630400
1999-05-05	0.66	0.67	0.66	0.66	1689600
1999-05-06	0.66	0.68	0.66	0.67	1619200
1999-05-07	0.66	0.69	0.65	0.69	4192000
1999-05-10	0.69	0.69	0.66	0.67	1849600
1999-05-11	0.66	0.68	0.66	0.67	550400
1999-05-12	0.67	0.68	0.67	0.67	1644800
1999-05-13	0.68	0.69	0.67	0.69	3910400
1999-05-14	0.68	0.69	0.68	0.68	12032000
1999-05-17	0.68	0.69	0.68	0.68	6713600
1999-05-18	0.68	0.69	0.66	0.66	576000
1999-05-19	0.66	0.67	0.66	0.67	4704000
1999-05-20	0.67	0.72	0.66	0.71	6598400
1999-05-21	0.70	0.73	0.70	0.72	4153600
1999-05-24	0.72	0.74	0.71	0.74	3104000
1999-05-25	0.74	0.81	0.74	0.78	12140800
1999-05-26	0.79	0.79	0.72	0.79	8160000
1999-05-27	0.77	0.79	0.75	0.77	3865600
1999-05-28	0.77	0.78	0.76	0.78	6572800
1999-06-01	0.78	0.78	0.77	0.78	2464000
1999-06-02	0.78	0.78	0.77	0.78	832000
1999-06-03	0.78	0.78	0.77	0.77	640000
1999-06-04	0.78	0.78	0.78	0.78	1152000
1999-06-07	0.78	0.81	0.78	0.81	4243200
1999-06-08	0.85	0.96	0.85	0.88	10848000
1999-06-09	0.88	0.88	0.76	0.77	6713600
1999-06-10	0.78	0.84	0.78	0.83	6912000
1999-06-11	0.84	0.86	0.83	0.83	4230400
1999-06-14	0.84	0.85	0.83	0.84	1696000
1999-06-15	0.83	0.85	0.81	0.81	2278400
1999-06-16	0.83	0.84	0.82	0.84	1427200
1999-06-17	0.82	0.88	0.82	0.87	2956800
1999-06-18	0.86	0.94	0.86	0.94	3436800
1999-06-21	0.93	0.93	0.92	0.93	1779200
1999-06-22	0.92	0.94	0.87	0.87	4627200
1999-06-23	0.87	0.93	0.87	0.92	2617600
1999-06-24	0.91	0.93	0.90	0.91	4889600
1999-06-25	0.91	0.95	0.91	0.93	4518400
1999-06-28	0.92	0.92	0.89	0.91	2630400
1999-06-29	0.89	0.94	0.89	0.91	2854400
1999-06-30	0.91	0.92	0.90	0.91	774400
1999-07-01	0.92	0.93	0.90	0.91	864000
1999-07-02	0.91	0.92	0.90	0.90	1164800
1999-07-06	0.92	0.93	0.91	0.92	6835200
1999-07-07	0.92	0.93	0.91	0.93	1017600
1999-07-08	0.93	1.06	0.93	1.03	7417600
1999-07-09	1.05	1.14	1.04	1.06	6611200
1999-07-12	1.07	1.13	1.07	1.11	1894400
1999-07-13	1.11	1.20	1.09	1.19	4601600
1999-07-14	1.20	1.41	1.20	1.36	10336000
1999-07-15	1.38	1.54	1.38	1.53	10547200
1999-07-16	1.71	1.90	1.65	1.73	28390400
1999-07-19	1.79	1.82	1.41	1.43	22848000
1999-07-20	1.31	1.38	1.25	1.34	9606400
1999-07-21	1.36	1.38	1.14	1.16	12102400
1999-07-22	1.13	1.22	1.10	1.19	8377600
1999-07-23	1.21	1.23	1.15	1.17	1977600
1999-07-26	1.16	1.17	1.14	1.15	1254400
1999-07-27	1.18	1.29	1.17	1.24	5100800
1999-07-28	1.25	1.37	1.25	1.34	3948800
1999-07-29	1.31	1.31	1.27	1.29	2630400
1999-07-30	1.29	1.30	1.28	1.28	2246400
1999-08-02	1.28	1.34	1.28	1.30	1638400
1999-08-03	1.33	1.34	1.29	1.30	1228800
1999-08-04	1.32	1.32	1.29	1.29	1305600
1999-08-05	1.27	1.35	1.27	1.33	4403200
1999-08-06	1.34	1.34	1.25	1.28	1798400
1999-08-09	1.29	1.29	1.27	1.28	1670400
1999-08-10	1.29	1.35	1.27	1.30	1574400
1999-08-11	1.30	1.36	1.30	1.36	1497600
1999-08-12	1.36	1.49	1.35	1.40	5324800
1999-08-13	1.45	1.49	1.41	1.47	5356800
1999-08-16	1.48	1.57	1.48	1.52	4857600
1999-08-17	1.54	1.56	1.48	1.50	620800
1999-08-18	1.51	1.52	1.48	1.48	1088000
1999-08-19	1.48	1.48	1.44	1.45	1465600
1999-08-20	1.47	1.50	1.43	1.50	627200
1999-08-23	1.51	1.55	1.48	1.54	1804800
1999-08-24	1.52	1.68	1.52	1.61	4416000
1999-08-25	1.59	1.61	1.46	1.46	4384000
1999-08-26	1.50	1.55	1.46	1.53	4691200
1999-08-27	1.56	1.60	1.54	1.57	1280000
1999-08-30	1.58	1.58	1.53	1.54	1190400
1999-08-31	1.55	1.57	1.52	1.55	2412800
1999-09-01	1.61	1.64	1.56	1.58	2643200
1999-09-02	1.56	1.59	1.53	1.54	684800
1999-09-03	1.57	1.60	1.56	1.59	1638400
1999-09-07	1.56	1.73	1.56	1.69	3142400
1999-09-08	1.69	1.72	1.61	1.68	1196800
1999-09-09	1.66	1.68	1.64	1.64	704000
1999-09-10	1.61	1.70	1.60	1.69	2284800
1999-09-13	1.68	1.68	1.62	1.63	812800
1999-09-14	1.63	1.63	1.58	1.59	4550400
1999-09-15	1.58	1.67	1.58	1.65	5536000
1999-09-16	1.67	1.69	1.63	1.69	1734400
1999-09-17	1.69	1.84	1.69	1.81	5664000
1999-09-20	1.88	2.09	1.88	2.05	7974400
1999-09-21	2.14	2.16	1.90	1.99	9625600
1999-09-22	2.00	2.03	1.95	1.97	3904000
1999-09-23	2.00	2.01	1.93	1.93	1504000
1999-09-24	1.92	1.95	1.86	1.88	4992000
1999-09-27	1.91	1.92	1.86	1.87	3417600
1999-09-28	1.88	2.08	1.88	2.04	5715200
1999-09-29	1.96	2.13	1.96	2.05	4646400
1999-09-30	2.10	2.31	2.07	2.23	4550400
1999-10-01	2.25	2.32	2.05	2.12	6592000
1999-10-04	2.30	2.30	2.17	2.21	5184000
1999-10-05	2.25	2.29	2.22	2.27	4217600
1999-10-06	2.38	2.58	2.34	2.58	5388800
1999-10-07	2.53	2.55	2.39	2.45	6009600
1999-10-08	2.57	2.73	2.55	2.72	8147200
1999-10-11	2.80	2.80	2.61	2.67	8115200
1999-10-12	2.64	2.64	2.45	2.64	11123200
1999-10-13	2.52	2.69	2.48	2.50	9459200
1999-10-14	2.46	2.46	2.38	2.42	3737600
1999-10-15	2.31	2.42	2.11	2.39	5804800
1999-10-18	2.39	2.39	2.22	2.36	2668800
1999-10-19	2.42	2.47	2.36	2.42	2764800
1999-10-20	2.44	2.45	2.33	2.34	3545600
1999-10-21	2.25	2.34	2.20	2.29	5056000
1999-10-22	2.28	2.34	2.27	2.28	1932800
1999-10-25	2.31	2.51	2.20	2.51	5344000
1999-10-26	2.46	2.54	2.43	2.54	6150400
1999-10-27	2.56	2.56	2.40	2.40	1324800
1999-10-28	2.48	2.48	2.27	2.30	2163200
1999-10-29	2.33	2.37	2.19	2.36	4864000
1999-11-01	2.25	2.38	2.23	2.31	1843200
1999-11-02	2.33	2.42	2.27	2.27	4300800
1999-11-03	2.29	2.51	2.29	2.35	6310400
1999-11-04	2.48	2.48	2.34	2.36	3078400
1999-11-05	2.42	2.47	2.39	2.43	1600000
1999-11-08	2.39	2.59	2.36	2.53	4083200
1999-11-09	2.56	2.69	2.53	2.64	3168000
1999-11-10	2.72	2.84	2.64	2.80	3059200
1999-11-11	2.80	2.91	2.79	2.81	2867200
1999-11-12	2.77	2.80	2.68	2.80	908800
1999-11-15	2.85	2.97	2.81	2.96	3456000
1999-11-16	2.96	2.96	2.86	2.88	3494400
1999-11-17	2.94	3.26	2.94	3.20	5964800
1999-11-18	3.10	3.41	3.02	3.28	3283200
1999-11-19	3.39	3.66	3.38	3.57	4928000
1999-11-22	3.66	3.67	3.44	3.60	7795200
1999-11-23	3.61	3.63	3.42	3.49	3136000
1999-11-24	3.43	3.48	3.31	3.31	3475200
1999-11-26	3.56	3.57	3.39	3.43	4518400
1999-11-29	3.48	3.50	3.28	3.41	6400000
1999-11-30	3.44	3.44	3.22	3.22	3328000
1999-12-01	3.28	3.34	3.19	3.30	4512000
1999-12-02	3.29	3.44	3.29	3.41	5862400
1999-12-03	3.41	3.56	3.40	3.53	3680000
1999-12-06	3.60	3.95	3.59	3.94	9702400
1999-12-07	4.03	4.70	3.98	4.53	7404800
1999-12-08	4.42	4.51	4.06	4.16	7820800
1999-12-09	4.33	4.48	4.07	4.16	6201600
1999-12-10	4.25	4.38	4.16	4.22	1734400
1999-12-13	4.37	4.38	3.98	4.13	2956800
1999-12-14	3.88	4.01	3.82	3.93	3456000
1999-12-15	3.70	3.82	3.67	3.76	4460800
1999-12-16	3.92	4.02	3.83	3.91	2208000
1999-12-17	4.05	4.07	3.97	4.06	2361600
1999-12-20	4.16	4.55	4.16	4.44	6380800
1999-12-21	4.61	4.95	4.53	4.94	4032000
1999-12-22	4.95	5.48	4.89	5.42	3699200
1999-12-23	5.63	5.63	5.13	5.27	6694400
1999-12-27	5.26	5.26	4.70	4.70	4838400
1999-12-28	4.70	5.16	4.69	4.93	2246400
1999-12-29	5.14	5.47	5.08	5.30	5132800
1999-12-30	5.38	5.47	4.78	5.11	3737600
1999-12-31	4.95	5.16	4.89	5.16	1344000
2000-01-03	5.89	5.91	5.46	5.77	5331200
2000-01-04	5.64	6.28	5.57	5.81	5056000
2000-01-05	5.48	5.86	5.33	5.77	6054400
2000-01-06	5.60	5.70	5.16	5.16	4704000
2000-01-07	4.95	5.52	4.70	5.52	7884800
2000-01-10	5.81	5.85	5.55	5.59	3532800
2000-01-11	5.44	5.44	5.15	5.27	8512000
2000-01-12	5.38	5.55	4.91	5.17	3968000
2000-01-13	5.34	5.34	4.88	4.97	2560000
2000-01-14	5.10	5.27	4.64	4.66	7091200
2000-01-18	4.39	4.84	4.16	4.82	10982400
2000-01-19	4.78	4.94	4.67	4.75	2316800
2000-01-20	4.74	4.89	4.57	4.62	4780800
2000-01-21	4.60	4.89	4.53	4.74	7692800
2000-01-24	4.80	4.99	4.77	4.97	6758400
2000-01-25	4.84	4.98	4.81	4.89	2048000
2000-01-26	4.99	5.09	4.90	5.06	3366400
2000-01-27	5.00	5.47	4.94	5.45	6528000
2000-01-28	5.45	5.56	5.25	5.28	4192000
2000-01-31	5.23	5.30	4.79	5.08	2163200
2000-02-01	5.12	5.12	4.98	5.02	2144000
2000-02-02	5.11	5.30	5.05	5.24	2912000
2000-02-03	5.33	5.47	5.13	5.47	3072000
2000-02-04	5.57	6.09	5.50	5.94	5427200
2000-02-07	5.98	6.43	5.86	6.40	3852800
2000-02-08	6.66	7.24	6.19	6.41	6668800
2000-02-09	6.24	7.00	6.24	6.97	4153600
2000-02-10	6.90	8.26	6.78	8.26	11756800
2000-02-11	8.35	10.64	8.35	10.47	23667200
2000-02-14	9.70	9.91	8.13	8.48	30592000
2000-02-15	8.41	8.42	7.47	7.72	8041600
2000-02-16	7.97	9.53	7.97	9.06	12278400
2000-02-17	10.08	10.31	9.11	9.32	11251200
2000-02-18	9.52	9.66	8.75	9.16	5030400
2000-02-22	8.81	9.28	8.34	8.81	5139200
2000-02-23	8.91	9.37	8.45	8.88	5334400
2000-02-24	9.39	9.50	8.46	8.66	8284800
2000-02-25	8.45	8.66	8.25	8.53	4835200
2000-02-28	8.28	8.59	8.22	8.38	2112000
2000-02-29	8.64	8.77	8.34	8.45	3084800
2000-03-01	8.97	9.08	8.72	8.84	7129600
2000-03-02	9.34	9.53	8.91	9.45	7456000
2000-03-03	9.78	10.43	9.70	10.27	5286400
2000-03-06	10.47	11.41	10.33	10.78	4041600
2000-03-07	11.72	11.72	10.30	10.47	9091200
2000-03-08	10.69	10.81	9.84	10.63	5206400
2000-03-09	10.47	10.94	10.30	10.63	2601600
2000-03-10	10.63	10.75	10.00	10.31	1161600
2000-03-13	9.84	9.97	8.91	9.28	7977600
2000-03-14	8.81	9.31	8.75	8.85	2710400
2000-03-15	8.92	9.03	8.38	8.41	2848000
2000-03-16	8.13	8.41	7.81	8.03	4393600
2000-03-17	8.25	9.37	8.14	9.12	5606400
2000-03-20	9.31	9.59	8.96	9.33	4451200
2000-03-21	9.38	9.46	8.22	8.91	5952000
2000-03-22	9.38	9.59	8.95	9.28	2953600
2000-03-23	9.13	9.21	8.58	8.59	4624000
2000-03-24	8.66	8.73	8.14	8.34	14224000
2000-03-27	8.34	8.34	7.97	8.02	6044800
2000-03-28	7.98	8.70	7.89	8.47	3315200
2000-03-29	8.41	8.69	7.80	7.81	5276800
2000-03-30	7.25	7.91	6.89	6.97	5670400
2000-03-31	7.00	7.00	5.63	6.03	12457600
2000-04-03	5.83	5.83	4.84	5.02	14569600
2000-04-04	5.72	5.73	4.10	5.26	12726400
2000-04-05	5.00	6.79	4.84	6.16	10288000
2000-04-06	6.78	7.81	6.78	7.75	13907200
2000-04-07	8.53	8.88	8.28	8.65	11254400
2000-04-10	8.75	8.89	7.49	7.57	11523200
2000-04-11	6.88	7.60	6.41	7.14	18220800
2000-04-12	7.03	7.03	6.53	6.72	10441600
2000-04-13	6.44	7.19	6.29	6.59	12812800
2000-04-14	6.03	6.03	5.31	5.40	15849600
2000-04-17	4.75	5.78	4.56	5.48	14486400
2000-04-18	5.94	6.22	5.32	6.10	12931200
2000-04-19	6.13	6.13	5.66	5.69	8419200
2000-04-20	6.17	6.17	5.48	5.72	5020800
2000-04-24	5.38	5.47	5.00	5.13	5024000
2000-04-25	5.31	5.78	5.22	5.75	6595200
2000-04-26	5.94	6.25	5.81	5.84	10374400
2000-04-27	5.41	6.31	5.16	6.20	7843200
2000-04-28	6.22	6.58	6.22	6.34	4262400
2000-05-01	6.62	6.70	6.41	6.53	3609600
2000-05-02	6.29	6.41	5.94	5.97	3280000
2000-05-03	5.68	5.88	5.47	5.72	4521600
2000-05-04	5.72	6.31	5.67	6.16	6851200
2000-05-05	6.28	6.59	6.15	6.30	2896000
2000-05-08	5.88	6.09	5.88	5.93	2470400
2000-05-09	6.02	6.22	5.94	6.10	2569600
2000-05-10	5.97	6.14	5.37	6.09	6688000
2000-05-11	5.94	6.19	5.78	5.78	2809600
2000-05-12	5.84	5.98	5.57	5.59	3724800
2000-05-15	5.72	5.77	5.41	5.62	3696000
2000-05-16	5.80	6.03	5.73	5.93	4035200
2000-05-17	5.83	5.88	5.67	5.72	2460800
2000-05-18	5.80	5.82	5.47	5.53	5820800
2000-05-19	5.31	5.38	5.01	5.07	6771200
2000-05-22	5.04	5.05	4.32	4.61	9836800
2000-05-23	4.53	4.89	4.38	4.41	6272000
2000-05-24	4.45	4.59	4.09	4.49	8480000
2000-05-25	4.63	4.88	4.56	4.67	7846400
2000-05-26	4.63	4.63	4.19	4.31	6044800
2000-05-30	4.68	4.89	4.46	4.81	9132800
2000-05-31	4.89	4.94	4.69	4.80	8537600
2000-06-01	4.82	5.13	4.82	5.00	4531200
2000-06-02	5.53	6.09	5.45	5.81	10102400
2000-06-05	6.16	6.19	5.93	6.01	2928000
2000-06-06	6.17	6.25	5.81	5.88	3142400
2000-06-07	5.88	6.00	5.78	5.83	2361600
2000-06-08	6.03	6.19	5.77	5.88	2332800
2000-06-09	6.09	6.15	5.89	5.94	2332800
2000-06-12	6.03	6.03	5.84	5.91	1468800
2000-06-13	5.77	5.83	5.58	5.78	2534400
2000-06-14	5.77	5.88	5.59	5.70	2086400
2000-06-15	5.74	5.84	5.59	5.59	2819200
2000-06-16	5.66	5.77	5.50	5.50	2006400
2000-06-19	5.56	5.84	5.53	5.81	2179200
2000-06-20	5.84	6.16	5.79	6.05	3865600
2000-06-21	6.00	6.15	5.92	6.09	1504000
2000-06-22	6.12	6.13	5.77	5.79	2038400
2000-06-23	5.75	5.81	5.53	5.59	1942400
2000-06-26	5.55	5.79	5.32	5.48	2476800
2000-06-27	5.47	5.59	5.39	5.40	1926400
2000-06-28	5.46	5.79	5.45	5.77	2515200
2000-06-29	5.76	5.76	5.41	5.55	2422400
2000-06-30	5.44	5.65	5.34	5.54	908800
2000-07-03	5.68	5.79	5.60	5.68	1235200
2000-07-05	5.70	5.75	5.52	5.53	2953600
2000-07-06	5.49	5.75	5.49	5.66	2092800
2000-07-07	5.76	5.84	5.66	5.66	1292800
2000-07-10	5.69	5.75	5.63	5.69	774400
2000-07-11	5.77	5.78	5.44	5.52	3209600
2000-07-12	5.67	5.70	5.47	5.48	1651200
2000-07-13	5.48	5.48	5.06	5.22	7129600
2000-07-14	5.19	5.19	4.86	5.05	5286400
2000-07-17	5.07	5.13	4.94	5.07	2979200
2000-07-18	4.95	4.97	4.69	4.78	3408000
2000-07-19	4.70	4.75	4.52	4.64	3459200
2000-07-20	4.69	4.91	4.66	4.88	2540800
2000-07-21	4.85	4.86	4.53	4.62	3772800
2000-07-24	4.39	4.41	4.05	4.06	9241600
2000-07-25	4.25	4.34	4.15	4.17	7795200
2000-07-26	4.04	4.06	3.75	3.80	9292800
2000-07-27	3.91	4.16	3.88	4.08	3628800
2000-07-28	4.25	4.25	3.98	4.06	3888000
2000-07-31	4.05	4.16	4.03	4.15	5424000
2000-08-01	4.06	4.12	3.75	3.77	4867200
2000-08-02	3.78	3.78	3.27	3.29	7792000
2000-08-03	3.16	3.33	3.02	3.33	12217600
2000-08-04	3.38	3.71	3.38	3.62	5836800
2000-08-07	3.56	3.69	3.55	3.63	2761600
2000-08-08	3.88	4.44	3.86	4.23	15318400
2000-08-09	4.41	4.49	3.89	4.03	9824000
2000-08-10	3.97	4.06	3.81	3.87	2966400
2000-08-11	3.88	4.17	3.80	3.99	3641600
2000-08-14	3.98	4.36	3.97	4.29	6672000
2000-08-15	4.38	4.44	4.23	4.36	3836800
2000-08-16	4.44	4.52	4.34	4.44	2739200
2000-08-17	4.37	4.40	4.29	4.38	1555200
2000-08-18	4.41	4.62	4.40	4.58	2396800
2000-08-21	4.53	5.29	4.53	5.28	8028800
2000-08-22	5.25	5.28	4.70	4.81	6406400
2000-08-23	4.71	4.87	4.70	4.75	3884800
2000-08-24	4.91	5.00	4.84	4.93	1744000
2000-08-25	4.94	4.98	4.84	4.94	1443200
2000-08-28	4.86	4.89	4.72	4.75	1769600
2000-08-29	4.81	4.81	4.54	4.58	2144000
2000-08-30	4.75	4.75	4.47	4.50	2966400
2000-08-31	4.73	5.05	4.66	4.88	7590400
2000-09-01	5.00	5.09	4.91	5.03	4089600
2000-09-05	4.99	5.13	4.85	4.87	3065600
2000-09-06	4.96	4.96	4.69	4.72	1123200
2000-09-07	4.80	4.91	4.69	4.88	2771200
2000-09-08	4.91	4.91	4.73	4.88	2083200
2000-09-11	4.78	5.06	4.75	4.86	5180800
2000-09-12	4.91	5.03	4.88	4.91	1916800
2000-09-13	4.79	4.98	4.75	4.95	1193600
2000-09-14	5.12	5.12	4.70	4.73	4192000
2000-09-15	4.75	4.75	4.38	4.44	4044800
2000-09-18	4.39	4.50	3.97	4.05	5056000
2000-09-19	4.13	4.27	4.00	4.20	3126400
2000-09-20	4.25	4.26	4.00	4.07	2224000
2000-09-21	4.00	4.10	3.98	4.08	5094400
2000-09-22	3.91	4.02	3.78	3.97	4096000
2000-09-25	4.14	4.30	4.07	4.17	2380800
2000-09-26	4.09	4.11	3.95	4.01	1817600
2000-09-27	4.07	4.26	4.02	4.11	2163200
2000-09-28	4.03	4.19	3.98	4.14	4656000
2000-09-29	4.07	4.25	4.02	4.13	5174400
2000-10-02	4.07	4.16	3.92	3.97	1753600
2000-10-03	4.00	4.09	3.67	3.71	3836800
2000-10-04	3.69	3.81	3.51	3.72	3027200
2000-10-05	3.66	3.81	3.63	3.78	2649600
2000-10-06	3.78	3.80	3.59	3.70	5625600
2000-10-09	3.64	3.76	3.47	3.76	3020800
2000-10-10	3.69	3.80	3.56	3.56	1958400
2000-10-11	3.50	3.56	3.30	3.30	8643200
2000-10-12	3.46	3.60	3.38	3.51	5017600
2000-10-13	3.38	3.70	3.38	3.69	7424000
2000-10-16	3.69	3.73	3.59	3.66	2512000
2000-10-17	3.60	3.64	3.45	3.53	5888000
2000-10-18	3.38	3.50	3.29	3.45	5747200
2000-10-19	3.53	4.03	3.53	3.96	4787200
2000-10-20	4.00	4.14	3.83	3.97	2137600
2000-10-23	3.93	3.95	3.70	3.72	2899200
2000-10-24	3.74	4.03	3.74	3.92	3561600
2000-10-25	3.77	4.06	3.76	3.84	2694400
2000-10-26	3.89	3.97	3.73	3.90	1638400
2000-10-27	3.96	4.08	3.92	4.04	1692800
2000-10-30	3.99	4.03	3.88	3.94	1145600
2000-10-31	4.03	4.30	3.94	4.30	5056000
2000-11-01	4.31	4.53	4.17	4.49	4560000
2000-11-02	4.53	4.60	4.31	4.48	4480000
2000-11-03	4.50	4.53	4.34	4.38	1830400
2000-11-06	4.32	4.41	4.28	4.31	3593600
2000-11-07	4.30	4.38	4.23	4.28	1964800
2000-11-08	4.29	4.37	4.21	4.21	2140800
2000-11-09	4.16	4.25	4.12	4.20	1081600
2000-11-10	4.11	4.18	4.00	4.00	1344000
2000-11-13	3.78	3.86	3.68	3.80	4947200
2000-11-14	3.97	4.02	3.91	3.99	2252800
2000-11-15	3.94	4.05	3.88	3.98	1254400
2000-11-16	3.86	4.00	3.86	3.87	972800
2000-11-17	4.02	4.02	3.85	3.91	1872000
2000-11-20	3.82	3.95	3.82	3.93	2457600
2000-11-21	3.96	4.23	3.91	4.18	4432000
2000-11-22	3.98	4.14	3.98	4.11	6739200
2000-11-24	4.23	4.23	4.12	4.20	2243200
2000-11-27	4.23	4.23	4.06	4.11	3388800
2000-11-28	4.06	4.09	3.90	3.91	1859200
2000-11-29	3.94	4.00	3.91	3.97	3132800
2000-11-30	3.86	3.86	3.50	3.75	7027200
2000-12-01	3.70	4.16	3.70	3.87	3702400
2000-12-04	3.84	3.88	3.63	3.66	2601600
2000-12-05	3.80	4.17	3.75	4.16	3644800
2000-12-06	4.03	4.23	3.86	3.94	2912000
2000-12-07	3.80	3.89	3.75	3.79	4323200
2000-12-08	3.91	4.00	3.91	3.92	5712000
2000-12-11	3.88	4.42	3.85	4.33	4976000
2000-12-12	4.31	4.37	4.22	4.26	7993600
2000-12-13	4.33	4.33	4.18	4.22	4819200
2000-12-14	4.19	4.23	4.07	4.11	4892800
2000-12-15	4.03	4.09	3.75	3.86	5337600
2000-12-18	3.91	4.03	3.71	3.75	3750400
2000-12-19	3.69	3.84	3.64	3.64	2761600
2000-12-20	3.40	3.47	3.30	3.47	9964800
2000-12-21	3.35	3.40	3.20	3.28	3568000
2000-12-22	3.34	3.34	2.88	3.06	8268800
2000-12-26	2.91	3.08	2.81	2.97	3468800
2000-12-27	2.88	3.09	2.88	3.06	2240000
2000-12-28	3.00	3.09	2.88	2.92	7264000
2000-12-29	2.92	2.95	2.84	2.88	2643200
2001-01-02	2.88	2.91	2.71	2.73	4483200
2001-01-03	2.71	3.41	2.69	3.23	5856000
2001-01-04	3.19	3.24	3.03	3.09	3811200
2001-01-05	3.15	3.17	2.94	2.96	7414400
2001-01-08	2.95	2.96	2.77	2.90	4326400
2001-01-09	3.00	3.09	2.85	3.03	2934400
2001-01-10	2.94	3.05	2.87	2.96	4118400
2001-01-11	2.99	3.22	2.89	3.06	3251200
2001-01-12	3.16	3.17	3.03	3.16	2668800
2001-01-16	3.19	3.59	3.16	3.53	5491200
2001-01-17	3.59	3.66	3.44	3.53	3840000
2001-01-18	3.56	3.81	3.56	3.67	5593600
2001-01-19	3.81	4.11	3.69	3.90	6627200
2001-01-22	3.84	3.88	3.72	3.76	2710400
2001-01-23	3.86	3.86	3.73	3.75	2227200
2001-01-24	3.66	3.81	3.66	3.74	1491200
2001-01-25	3.66	3.74	3.64	3.67	2009600
2001-01-26	3.59	3.72	3.54	3.68	3702400
2001-01-29	3.71	3.84	3.59	3.81	2576000
2001-01-30	3.82	3.88	3.78	3.84	3136000
2001-01-31	3.84	3.84	3.75	3.78	2892800
2001-02-01	3.82	3.84	3.64	3.79	2643200
2001-02-02	3.80	3.83	3.59	3.60	1446400
2001-02-05	3.57	3.62	3.41	3.57	2857600
2001-02-06	3.62	3.79	3.55	3.59	1577600
2001-02-07	3.59	3.59	3.37	3.38	4563200
2001-02-08	3.45	3.53	3.39	3.42	1308800
2001-02-09	3.42	3.52	3.39	3.47	1302400
2001-02-12	3.45	3.66	3.44	3.66	1251200
2001-02-13	3.58	3.66	3.50	3.53	860800
2001-02-14	3.48	3.53	3.26	3.40	2950400
2001-02-15	3.44	3.59	3.36	3.38	5264000
2001-02-16	3.28	3.50	3.24	3.39	7369600
2001-02-20	3.36	3.41	3.25	3.28	3968000
2001-02-21	3.16	3.19	2.71	2.84	15465600
2001-02-22	2.84	2.99	2.82	2.83	4355200
2001-02-23	2.81	3.20	2.78	3.13	5606400
2001-02-26	3.13	3.25	3.07	3.07	4256000
2001-02-27	3.07	3.10	2.91	2.98	4387200
2001-02-28	3.15	3.15	2.83	2.88	13724800
2001-03-01	2.81	2.90	2.70	2.82	7500800
2001-03-02	2.63	2.63	2.23	2.28	15078400
2001-03-05	2.44	2.47	2.29	2.38	6144000
2001-03-06	2.56	2.65	2.44	2.47	6732800
2001-03-07	2.53	2.59	2.43	2.47	5523200
2001-03-08	2.50	2.50	2.26	2.28	4412800
2001-03-09	2.23	2.23	2.03	2.09	5804800
2001-03-12	1.96	2.09	1.94	2.07	6435200
2001-03-13	2.03	2.06	2.00	2.04	4310400
2001-03-14	1.97	2.28	1.91	2.06	4684800
2001-03-15	2.25	2.34	2.20	2.22	6905600
2001-03-16	2.19	2.29	2.16	2.22	7910400
2001-03-19	2.13	2.19	1.98	2.11	12390400
2001-03-20	2.14	2.25	2.01	2.01	4544000
2001-03-21	2.10	2.15	1.97	1.97	3116800
2001-03-22	2.04	2.18	1.88	2.13	4844800
2001-03-23	2.18	2.25	2.03	2.13	7702400
2001-03-26	2.16	2.23	2.07	2.09	2172800
2001-03-27	2.19	2.45	2.17	2.40	8972800
2001-03-28	2.27	2.36	2.22	2.32	15843200
2001-03-29	2.27	2.36	2.13	2.16	4598400
2001-03-30	2.14	2.15	1.99	2.05	14678400
2001-04-02	2.07	2.07	1.91	1.94	4025600
2001-04-03	1.91	1.92	1.76	1.80	7392000
2001-04-04	1.74	1.83	1.69	1.75	4771200
2001-04-05	1.85	2.08	1.84	2.03	13507200
2001-04-06	1.92	1.99	1.88	1.88	5718400
2001-04-09	1.88	2.09	1.85	2.06	6128000
2001-04-10	2.08	2.28	2.02	2.23	14745600
2001-04-11	2.02	2.06	1.72	1.73	20524800
2001-04-12	1.72	1.80	1.58	1.77	13462400
2001-04-16	1.63	1.69	1.62	1.68	4585600
2001-04-17	1.66	1.75	1.66	1.70	5395200
2001-04-18	1.84	2.06	1.81	2.00	19539200
2001-04-19	2.06	2.16	2.00	2.13	6060800
2001-04-20	2.13	2.16	1.97	1.97	2390400
2001-04-23	1.91	1.96	1.88	1.92	3968000
2001-04-24	2.00	2.16	1.97	2.06	3276800
2001-04-25	2.06	2.21	2.04	2.19	3516800
2001-04-26	2.19	2.30	2.10	2.10	11184000
2001-04-27	2.15	2.15	1.98	2.07	7440000
2001-04-30	2.13	2.31	2.13	2.30	5475200
2001-05-01	2.25	2.43	2.21	2.41	1267200
2001-05-02	2.38	2.52	2.25	2.31	12009600
2001-05-03	2.28	2.30	2.16	2.20	4681600
2001-05-04	2.14	2.30	2.06	2.27	2656000
2001-05-07	2.28	2.37	2.21	2.34	2518400
2001-05-08	2.34	2.55	2.31	2.49	7801600
2001-05-09	2.41	2.42	2.22	2.25	7731200
2001-05-10	2.32	2.38	2.21	2.22	6790400
2001-05-11	2.21	2.26	2.17	2.20	867200
2001-05-14	2.19	2.23	2.17	2.21	1862400
2001-05-15	2.21	2.37	2.21	2.30	2028800
2001-05-16	2.19	2.40	2.17	2.38	1891200
2001-05-17	2.39	2.47	2.32	2.41	2278400
2001-05-18	2.41	2.43	2.25	2.33	1651200
2001-05-21	2.40	2.40	2.31	2.31	1913600
2001-05-22	2.34	2.38	2.21	2.24	2585600
2001-05-23	2.30	2.32	2.25	2.26	2336000
2001-05-24	2.26	2.27	2.19	2.25	2211200
2001-05-25	2.25	2.30	2.24	2.26	489600
2001-05-29	2.35	2.38	2.15	2.17	2704000
2001-05-30	2.12	2.13	2.01	2.06	2393600
2001-05-31	2.03	2.15	2.03	2.13	1328000
2001-06-01	2.11	2.13	2.05	2.10	1232000
2001-06-04	2.13	2.16	1.99	2.03	1097600
2001-06-05	2.03	2.27	2.03	2.25	6620800
2001-06-06	2.25	2.25	2.09	2.19	2819200
2001-06-07	2.11	2.33	2.11	2.31	2297600
2001-06-08	2.24	2.31	2.22	2.30	822400
2001-06-11	2.28	2.28	2.19	2.21	1427200
2001-06-12	2.21	2.28	2.14	2.20	1276800
2001-06-13	2.23	2.27	2.19	2.21	2214400
2001-06-14	2.18	2.24	2.17	2.19	3916800
2001-06-15	2.13	2.13	1.98	2.05	3840000
2001-06-18	2.01	2.03	1.85	1.88	2953600
2001-06-19	1.97	2.02	1.86	1.90	2121600
2001-06-20	1.85	1.98	1.83	1.98	1702400
2001-06-21	1.97	2.02	1.90	1.97	1030400
2001-06-22	1.91	2.06	1.91	1.97	1014400
2001-06-25	1.98	1.99	1.74	1.87	3452800
2001-06-26	1.89	2.00	1.87	1.98	1056000
2001-06-27	2.01	2.01	1.92	1.94	1254400
2001-06-28	1.95	2.01	1.92	1.94	2028800
2001-06-29	1.96	2.05	1.95	2.03	1238400
2001-07-02	2.00	2.03	1.90	1.94	2864000
2001-07-03	1.89	1.90	1.83	1.84	2649600
2001-07-05	1.83	1.84	1.80	1.82	3120000
2001-07-06	1.82	1.83	1.81	1.81	2054400
2001-07-09	1.80	1.83	1.73	1.78	1827200
2001-07-10	1.90	1.90	1.82	1.87	4560000
2001-07-11	1.88	1.99	1.87	1.96	2380800
2001-07-12	2.00	2.13	2.00	2.09	3059200
2001-07-13	2.09	2.12	1.96	1.97	2966400
2001-07-16	2.02	2.02	1.91	1.91	1734400
2001-07-17	1.94	1.95	1.87	1.88	3443200
2001-07-18	1.88	1.91	1.84	1.86	2281600
2001-07-19	1.88	1.93	1.86	1.88	1158400
2001-07-20	1.88	1.89	1.77	1.78	3619200
2001-07-23	1.78	1.79	1.73	1.77	2521600
2001-07-24	1.75	1.80	1.73	1.73	2819200
2001-07-25	1.75	1.78	1.73	1.75	1337600
2001-07-26	1.75	1.85	1.70	1.81	1267200
2001-07-27	1.81	1.95	1.78	1.93	5846400
2001-07-30	1.95	1.98	1.92	1.98	1129600
2001-07-31	1.98	2.09	1.93	2.06	1574400
2001-08-01	2.05	2.14	2.05	2.14	2345600
2001-08-02	2.15	2.18	2.12	2.14	5264000
2001-08-03	2.11	2.11	2.00	2.06	2092800
2001-08-06	2.01	2.04	1.98	2.03	2284800
2001-08-07	2.00	2.05	1.99	2.04	1881600
2001-08-08	2.03	2.05	2.02	2.03	1795200
2001-08-09	2.03	2.03	2.02	2.03	1344000
2001-08-10	2.01	2.01	1.96	1.99	5004800
2001-08-13	1.99	1.99	1.91	1.92	867200
2001-08-14	1.96	1.98	1.95	1.96	598400
2001-08-15	1.95	1.95	1.88	1.93	3206400
2001-08-16	1.89	1.89	1.85	1.88	2070400
2001-08-17	1.84	1.86	1.74	1.80	4755200
2001-08-20	1.79	1.85	1.79	1.84	3283200
2001-08-21	1.86	1.93	1.86	1.92	4787200
2001-08-22	1.90	1.92	1.82	1.82	2745600
2001-08-23	1.84	1.84	1.76	1.78	3782400
2001-08-24	1.79	1.84	1.77	1.84	3763200
2001-08-27	1.80	1.90	1.80	1.90	886400
2001-08-28	1.90	1.90	1.82	1.84	2169600
2001-08-29	1.84	1.84	1.75	1.76	3891200
2001-08-30	1.75	1.75	1.68	1.68	3808000
2001-08-31	1.68	1.70	1.64	1.64	4182400
2001-09-04	1.64	1.64	1.51	1.52	6780800
2001-09-05	1.51	1.51	1.45	1.48	6403200
2001-09-06	1.45	1.47	1.44	1.46	2048000
2001-09-07	1.45	1.50	1.43	1.47	3174400
2001-09-10	1.46	1.51	1.45	1.50	5520000
2001-09-17	1.36	1.40	1.31	1.36	12243200
2001-09-18	1.33	1.36	1.30	1.32	6073600
2001-09-19	1.31	1.31	1.18	1.22	8112000
2001-09-20	1.18	1.18	1.08	1.08	4518400
2001-09-21	1.03	1.10	0.96	1.06	5606400
2001-09-24	1.10	1.16	1.09	1.14	7849600
2001-09-25	1.13	1.15	1.06	1.13	2134400
2001-09-26	1.13	1.16	1.11	1.12	2550400
2001-09-27	1.09	1.09	1.03	1.03	3856000
2001-09-28	1.05	1.11	1.03	1.06	1267200
2001-10-01	1.07	1.07	0.99	1.04	2073600
2001-10-02	1.02	1.09	1.01	1.09	966400
2001-10-03	1.02	1.12	1.02	1.07	8710400
2001-10-04	1.12	1.18	1.07	1.14	5382400
2001-10-05	1.13	1.22	1.13	1.17	3206400
2001-10-08	1.16	1.18	1.13	1.16	982400
2001-10-09	1.17	1.17	1.12	1.13	1753600
2001-10-10	1.17	1.31	1.17	1.30	12550400
2001-10-11	1.41	1.45	1.39	1.41	12243200
2001-10-12	1.44	1.44	1.33	1.39	7100800
2001-10-15	1.34	1.39	1.34	1.39	3939200
2001-10-16	1.41	1.49	1.41	1.47	4982400
2001-10-17	1.50	1.62	1.46	1.48	6534400
2001-10-18	1.43	1.55	1.41	1.51	6905600
2001-10-19	1.51	1.63	1.49	1.63	5331200
2001-10-22	1.62	1.70	1.56	1.66	10579200
2001-10-23	1.70	1.70	1.58	1.62	4544000
2001-10-24	1.64	1.66	1.59	1.63	2163200
2001-10-25	1.58	1.72	1.53	1.69	5516800
2001-10-26	1.64	1.70	1.63	1.65	2428800
2001-10-29	1.63	1.63	1.53	1.54	4195200
2001-10-30	1.53	1.54	1.48	1.49	3686400
2001-10-31	1.52	1.58	1.47	1.48	3216000
2001-11-01	1.52	1.55	1.47	1.52	2188800
2001-11-02	1.52	1.52	1.47	1.50	3609600
2001-11-05	1.50	1.57	1.49	1.53	3801600
2001-11-06	1.54	1.54	1.49	1.51	3222400
2001-11-07	1.49	1.57	1.48	1.48	3248000
2001-11-08	1.51	1.61	1.51	1.53	4438400
2001-11-09	1.52	1.56	1.52	1.56	995200
2001-11-12	1.56	1.59	1.53	1.55	1273600
2001-11-13	1.59	1.61	1.54	1.54	4211200
2001-11-14	1.58	1.62	1.55	1.57	1430400
2001-11-15	1.59	1.78	1.59	1.73	7766400
2001-11-16	1.75	1.78	1.69	1.71	5456000
2001-11-19	1.77	1.86	1.77	1.83	7232000
2001-11-20	1.83	1.83	1.75	1.77	4227200
2001-11-21	1.78	1.79	1.72	1.79	2256000
2001-11-23	1.79	1.91	1.79	1.89	2764800
2001-11-26	2.00	2.08	1.99	2.06	3856000
2001-11-27	2.02	2.06	1.97	2.00	4537600
2001-11-28	1.99	2.00	1.91	1.93	6656000
2001-11-29	1.92	1.94	1.88	1.92	7033600
2001-11-30	1.91	1.91	1.78	1.78	6105600
2001-12-03	1.75	1.85	1.74	1.83	2928000
2001-12-04	1.83	1.94	1.83	1.93	8220800
2001-12-05	1.98	2.13	1.98	2.13	11004800
2001-12-06	2.14	2.19	2.10	2.12	6745600
2001-12-07	2.13	2.19	2.07	2.10	2640000
2001-12-10	2.07	2.09	1.98	1.98	2902400
2001-12-11	2.02	2.05	1.98	2.02	3155200
2001-12-12	2.04	2.11	2.00	2.03	4505600
2001-12-13	1.98	2.00	1.88	1.90	5116800
2001-12-14	1.90	2.00	1.90	2.00	3008000
2001-12-17	2.03	2.07	2.00	2.07	2300800
2001-12-18	2.07	2.07	2.02	2.06	1424000
2001-12-19	2.05	2.05	1.99	2.01	2323200
2001-12-20	2.01	2.06	1.98	1.98	2153600
2001-12-21	1.98	2.04	1.97	2.02	860800
2001-12-24	2.00	2.03	1.99	2.01	444800
2001-12-26	2.00	2.00	1.88	1.88	1804800
2001-12-27	1.90	1.92	1.82	1.86	1196800
2001-12-28	1.88	1.93	1.85	1.92	2428800
2001-12-31	1.91	1.97	1.91	1.94	1049600
2002-01-02	1.96	1.96	1.81	1.84	7456000
2002-01-03	1.94	1.97	1.91	1.93	5004800
2002-01-04	1.98	2.13	1.98	2.08	4707200
2002-01-07	2.14	2.31	2.13	2.26	8665600
2002-01-08	2.29	2.36	2.27	2.35	9468800
2002-01-09	2.29	2.38	2.25	2.34	12470400
2002-01-10	2.24	2.25	2.05	2.09	15804800
2002-01-11	2.05	2.09	1.98	1.98	6067200
2002-01-14	1.99	2.06	1.93	2.03	3843200
2002-01-15	2.00	2.11	2.00	2.11	3523200
2002-01-16	2.08	2.08	1.93	1.94	3132800
2002-01-17	2.01	2.07	1.99	2.04	4643200
2002-01-18	2.02	2.02	1.90	1.92	4156800
2002-01-22	1.94	2.01	1.91	1.91	4969600
2002-01-23	1.91	1.97	1.89	1.94	3152000
2002-01-24	1.95	1.98	1.94	1.97	1584000
2002-01-25	1.96	1.99	1.91	1.91	2217600
2002-01-28	1.94	1.94	1.85	1.85	4060800
2002-01-29	1.92	1.92	1.72	1.75	6387200
2002-01-30	1.77	1.84	1.70	1.84	6025600
2002-01-31	1.90	1.97	1.81	1.96	6883200
2002-02-01	1.91	1.93	1.86	1.87	1824000
2002-02-04	1.90	1.90	1.77	1.77	1984000
2002-02-05	1.77	1.86	1.77	1.80	2691200
2002-02-06	1.85	1.90	1.82	1.87	2240000
2002-02-07	1.82	1.87	1.77	1.77	2454400
2002-02-08	1.78	1.82	1.75	1.80	2150400
2002-02-11	1.80	1.85	1.78	1.84	1955200
2002-02-12	1.86	1.91	1.82	1.89	3286400
2002-02-13	1.89	1.94	1.88	1.93	1907200
2002-02-14	1.95	1.98	1.88	1.89	5017600
2002-02-15	1.91	1.91	1.76	1.77	2505600
2002-02-19	1.78	1.78	1.62	1.62	3763200
2002-02-20	1.66	1.72	1.60	1.68	4240000
2002-02-21	1.67	1.73	1.67	1.70	3520000
2002-02-22	1.74	1.80	1.72	1.77	3164800
2002-02-25	1.77	1.83	1.75	1.82	2275200
2002-02-26	1.81	1.85	1.78	1.79	2873600
2002-02-27	1.80	1.84	1.75	1.75	2304000
2002-02-28	1.74	1.82	1.68	1.72	3776000
2002-03-01	1.72	1.77	1.72	1.77	2316800
2002-03-04	1.76	1.95	1.76	1.95	4297600
2002-03-05	1.94	1.98	1.89	1.97	2102400
2002-03-06	1.93	1.98	1.93	1.96	3110400
2002-03-07	2.08	2.11	2.03	2.09	3638400
2002-03-08	2.05	2.29	2.05	2.27	4617600
2002-03-11	2.18	2.26	2.17	2.26	6793600
2002-03-12	2.16	2.19	2.15	2.17	2236800
2002-03-13	2.14	2.16	2.04	2.06	3443200
2002-03-14	2.07	2.08	1.96	1.98	3907200
2002-03-15	2.01	2.07	1.97	2.02	2240000
2002-03-18	2.04	2.05	1.97	2.00	3254400
2002-03-19	2.02	2.03	2.00	2.02	992000
2002-03-20	1.98	2.00	1.93	1.94	2019200
2002-03-21	1.94	2.02	1.93	2.00	1609600
2002-03-22	1.97	2.03	1.97	2.03	1571200
2002-03-25	2.01	2.04	1.99	2.02	1529600
2002-03-26	1.97	2.03	1.95	1.99	2908800
2002-03-27	1.98	2.06	1.98	2.06	2140800
2002-03-28	2.06	2.06	2.02	2.05	2166400
2002-04-01	2.01	2.01	1.96	1.99	2243200
2002-04-02	1.98	1.98	1.96	1.97	4054400
2002-04-03	1.96	2.00	1.96	2.00	3520000
2002-04-04	2.00	2.09	2.00	2.09	2796800
2002-04-05	2.06	2.11	2.06	2.07	1052800
2002-04-08	2.04	2.05	1.93	1.97	3628800
2002-04-09	1.95	2.03	1.95	1.98	2838400
2002-04-10	2.00	2.20	2.00	2.15	4121600
2002-04-11	2.16	2.20	2.13	2.16	4028800
2002-04-12	2.16	2.17	2.11	2.16	4211200
2002-04-15	2.16	2.16	2.11	2.11	1939200
2002-04-16	2.11	2.18	2.09	2.12	4582400
2002-04-17	2.11	2.17	2.11	2.14	3808000
2002-04-18	2.12	2.17	2.12	2.16	3113600
2002-04-19	2.14	2.15	2.09	2.11	1824000
2002-04-22	2.14	2.14	2.08	2.08	3500800
2002-04-23	2.08	2.11	2.03	2.04	2566400
2002-04-24	2.04	2.04	1.97	1.99	1686400
2002-04-25	1.97	1.97	1.94	1.95	1961600
2002-04-26	1.97	1.97	1.91	1.94	2406400
2002-04-29	1.91	1.93	1.88	1.91	2188800
2002-04-30	1.88	1.94	1.88	1.94	3644800
2002-05-01	1.94	1.96	1.91	1.94	2073600
2002-05-02	1.95	1.98	1.93	1.94	1699200
2002-05-03	1.93	2.00	1.93	1.97	867200
2002-05-06	1.96	2.00	1.90	1.90	1065600
2002-05-07	1.89	1.90	1.83	1.86	1798400
2002-05-08	1.91	2.01	1.89	2.01	5238400
2002-05-09	1.97	2.01	1.91	1.94	2892800
2002-05-10	1.97	1.97	1.91	1.91	726400
2002-05-13	1.89	2.00	1.89	1.99	2732800
2002-05-14	2.00	2.09	1.95	2.08	1779200
2002-05-15	2.07	2.12	2.05	2.06	796800
2002-05-16	2.07	2.10	2.05	2.09	739200
2002-05-17	2.10	2.11	2.07	2.09	1964800
2002-05-20	2.06	2.08	1.98	1.98	2915200
2002-05-21	1.98	1.99	1.93	1.95	1865600
2002-05-22	1.93	1.95	1.88	1.89	5446400
2002-05-23	1.90	1.95	1.87	1.95	1612800
2002-05-24	1.97	1.99	1.95	1.98	1465600
2002-05-28	1.94	1.94	1.83	1.83	3040000
2002-05-29	1.87	1.89	1.85	1.87	336000
2002-05-30	1.86	1.87	1.81	1.81	1200000
2002-05-31	1.81	1.83	1.75	1.77	7286400
2002-06-03	1.78	1.79	1.73	1.75	1520000
2002-06-04	1.80	1.80	1.67	1.68	5110400
2002-06-05	1.72	1.74	1.70	1.73	1926400
2002-06-06	1.70	1.72	1.67	1.70	755200
2002-06-07	1.66	1.73	1.65	1.73	2572800
2002-06-10	1.82	1.82	1.79	1.81	3836800
2002-06-11	1.88	1.91	1.86	1.86	2217600
2002-06-12	1.84	1.86	1.79	1.79	1696000
2002-06-13	1.78	1.83	1.74	1.77	1478400
2002-06-14	1.73	1.82	1.65	1.80	2867200
2002-06-17	1.81	1.83	1.77	1.77	1472000
2002-06-18	1.74	1.80	1.73	1.80	982400
2002-06-19	1.67	1.75	1.66	1.73	1084800
2002-06-20	1.74	1.74	1.66	1.68	1459200
2002-06-21	1.67	1.71	1.64	1.66	1680000
2002-06-24	1.64	1.65	1.52	1.61	4377600
2002-06-25	1.62	1.62	1.55	1.57	4947200
2002-06-26	1.50	1.52	1.45	1.48	3363200
2002-06-27	1.54	1.58	1.51	1.55	2032000
2002-06-28	1.58	1.65	1.58	1.60	2352000
2002-07-01	1.58	1.60	1.53	1.56	2144000
2002-07-02	1.56	1.66	1.53	1.63	3379200
2002-07-03	1.56	1.64	1.56	1.59	2764800
2002-07-05	1.64	1.70	1.64	1.67	960000
2002-07-08	1.70	1.72	1.67	1.70	3520000
2002-07-09	1.70	1.74	1.66	1.72	4240000
2002-07-10	1.71	1.76	1.69	1.72	2364800
2002-07-11	1.73	1.76	1.66	1.75	3388800
2002-07-12	1.71	1.78	1.71	1.78	2579200
2002-07-15	1.75	1.75	1.67	1.70	1827200
2002-07-16	1.68	1.77	1.68	1.69	3126400
2002-07-17	1.71	1.75	1.70	1.72	380800
2002-07-18	1.70	1.73	1.64	1.64	1881600
2002-07-19	1.63	1.65	1.52	1.54	3465600
2002-07-22	1.53	1.57	1.52	1.55	2931200
2002-07-23	1.58	1.61	1.56	1.59	2656000
2002-07-24	1.54	1.60	1.50	1.58	1430400
2002-07-25	1.59	1.61	1.55	1.55	3449600
2002-07-26	1.53	1.60	1.53	1.55	1619200
2002-07-29	1.56	1.63	1.54	1.61	2524800
2002-07-30	1.56	1.64	1.56	1.63	1321600
2002-07-31	1.63	1.64	1.58	1.61	2012800
2002-08-01	1.60	1.60	1.56	1.58	1507200
2002-08-02	1.59	1.70	1.57	1.67	3910400
2002-08-05	1.66	1.66	1.57	1.60	3734400
2002-08-06	1.62	1.68	1.60	1.68	1014400
2002-08-07	1.65	1.68	1.63	1.67	2451200
2002-08-08	1.62	1.66	1.62	1.66	5059200
2002-08-09	1.65	1.66	1.62	1.63	3852800
2002-08-12	1.63	1.65	1.63	1.64	1228800
2002-08-13	1.65	1.65	1.57	1.59	3443200
2002-08-14	1.60	1.64	1.55	1.63	2617600
2002-08-15	1.63	1.66	1.60	1.64	1651200
2002-08-16	1.60	1.70	1.59	1.68	1968000
2002-08-19	1.69	1.76	1.66	1.76	1456000
2002-08-20	1.75	1.78	1.74	1.75	966400
2002-08-21	1.75	1.79	1.73	1.73	4860800
2002-08-22	1.74	1.77	1.74	1.77	3747200
2002-08-23	1.77	1.78	1.74	1.75	2025600
2002-08-26	1.75	1.78	1.72	1.78	1609600
2002-08-27	1.78	1.80	1.73	1.73	1862400
2002-08-28	1.73	1.73	1.70	1.72	1926400
2002-08-29	1.72	1.74	1.72	1.72	2294400
2002-08-30	1.74	1.77	1.74	1.77	1308800
2002-09-03	1.75	1.75	1.71	1.73	1657600
2002-09-04	1.71	1.75	1.67	1.72	2588800
2002-09-05	1.69	1.77	1.68	1.74	2979200
2002-09-06	1.73	1.79	1.73	1.79	1248000
2002-09-09	1.78	1.79	1.76	1.78	2396800
2002-09-10	1.79	1.87	1.79	1.87	3795200
2002-09-11	1.87	1.90	1.84	1.85	2070400
2002-09-12	1.83	1.83	1.80	1.80	716800
2002-09-13	1.80	1.82	1.78	1.79	1952000
2002-09-16	1.78	1.81	1.78	1.80	2064000
2002-09-17	1.82	1.86	1.81	1.84	4329600
2002-09-18	1.83	1.87	1.81	1.86	2841600
2002-09-19	1.80	1.81	1.76	1.77	4489600
2002-09-20	1.78	1.81	1.74	1.80	3286400
2002-09-23	1.78	1.78	1.66	1.69	3366400
2002-09-24	1.68	1.77	1.66	1.69	2214400
2002-09-25	1.73	1.77	1.73	1.74	1801600
2002-09-26	1.77	1.81	1.72	1.72	1363200
2002-09-27	1.72	1.74	1.71	1.72	873600
2002-09-30	1.69	1.73	1.67	1.69	1558400
2002-10-01	1.69	1.71	1.63	1.70	2937600
2002-10-02	1.66	1.71	1.64	1.67	1904000
2002-10-03	1.66	1.70	1.66	1.68	4320000
2002-10-04	1.72	1.72	1.65	1.67	4009600
2002-10-07	1.64	1.66	1.59	1.60	4387200
2002-10-08	1.63	1.72	1.62	1.72	4656000
2002-10-09	1.74	1.76	1.72	1.75	4400000
2002-10-10	1.77	2.07	1.73	2.02	13081600
2002-10-11	2.01	2.10	1.97	2.02	9558400
2002-10-14	2.01	2.02	1.99	2.00	3145600
2002-10-15	2.02	2.20	2.02	2.14	7603200
2002-10-16	2.12	2.12	2.00	2.08	5788800
2002-10-17	2.16	2.26	2.13	2.26	8630400
2002-10-18	2.24	2.27	2.20	2.24	7955200
2002-10-21	2.25	2.30	2.22	2.25	4899200
2002-10-22	2.22	2.24	2.10	2.11	5472000
2002-10-23	2.10	2.14	2.08	2.13	5590400
2002-10-24	2.10	2.22	2.10	2.16	4147200
2002-10-25	2.16	2.20	2.13	2.18	2755200
2002-10-28	2.19	2.25	2.14	2.16	2233600
2002-10-29	2.13	2.16	2.12	2.13	2275200
2002-10-30	2.17	2.21	2.13	2.20	1712000
2002-10-31	2.20	2.25	2.19	2.24	5843200
2002-11-01	2.20	2.24	2.15	2.20	3715200
2002-11-04	2.25	2.36	2.23	2.35	8371200
2002-11-05	2.34	2.34	2.28	2.30	2812800
2002-11-06	2.32	2.46	2.30	2.43	4416000
2002-11-07	2.45	2.45	2.37	2.43	3379200
2002-11-08	2.42	2.48	2.35	2.36	3363200
2002-11-11	2.34	2.35	2.22	2.25	4550400
2002-11-12	2.25	2.33	2.17	2.28	5769600
2002-11-13	2.28	2.30	2.22	2.26	5212800
2002-11-14	2.30	2.34	2.27	2.30	6688000
2002-11-15	2.29	2.34	2.27	2.27	3891200
2002-11-18	2.28	2.37	2.27	2.27	7884800
2002-11-19	2.28	2.36	2.27	2.35	2486400
2002-11-20	2.37	2.50	2.33	2.50	4716800
2002-11-21	2.54	2.71	2.50	2.68	7952000
2002-11-22	2.63	2.68	2.58	2.63	5628800
2002-11-25	2.64	2.65	2.56	2.56	3913600
2002-11-26	2.58	2.58	2.44	2.50	6886400
2002-11-27	2.50	2.56	2.46	2.56	6809600
2002-11-29	2.55	2.62	2.54	2.60	2444800
2002-12-02	2.62	2.67	2.55	2.59	9142400
2002-12-03	2.58	2.58	2.48	2.53	3308800
2002-12-04	2.47	2.53	2.46	2.51	4000000
2002-12-05	2.53	2.53	2.50	2.51	1532800
2002-12-06	2.41	2.42	2.13	2.14	16585600
2002-12-09	2.16	2.24	1.94	1.98	33990400
2002-12-10	2.00	2.16	1.99	2.15	12310400
2002-12-11	2.16	2.29	2.14	2.23	7232000
2002-12-12	2.23	2.28	2.21	2.24	4112000
2002-12-13	2.20	2.20	2.10	2.15	6076800
2002-12-16	2.16	2.23	2.16	2.23	6211200
2002-12-17	2.24	2.28	2.20	2.25	3209600
2002-12-18	2.22	2.34	2.17	2.30	3859200
2002-12-19	2.24	2.37	2.23	2.36	4787200
2002-12-20	2.36	2.36	2.30	2.32	1520000
2002-12-23	2.30	2.30	2.23	2.23	2921600
2002-12-24	2.28	2.28	2.23	2.23	1433600
2002-12-26	2.27	2.37	2.24	2.29	3548800
2002-12-27	2.29	2.29	2.23	2.23	1280000
2002-12-30	2.25	2.31	2.16	2.19	2368000
2002-12-31	2.16	2.20	2.14	2.17	1484800
2003-01-02	2.20	2.22	2.16	2.16	3705600
2003-01-03	2.17	2.19	2.15	2.16	3612800
2003-01-06	2.18	2.26	2.15	2.24	2438400
2003-01-07	2.22	2.33	2.22	2.29	3075200
2003-01-08	2.26	2.30	2.24	2.26	2169600
2003-01-09	2.30	2.36	2.28	2.36	4665600
2003-01-10	2.13	2.21	2.07	2.16	14262400
2003-01-13	2.13	2.14	2.00	2.01	7641600
2003-01-14	2.05	2.16	2.04	2.15	6454400
2003-01-15	2.17	2.22	2.16	2.18	3056000
2003-01-16	2.21	2.21	2.14	2.17	1625600
2003-01-17	2.17	2.17	2.13	2.14	1523200
2003-01-21	2.14	2.14	2.10	2.13	3235200
2003-01-22	2.10	2.12	2.02	2.05	2956800
2003-01-23	2.08	2.08	1.98	2.00	5670400
2003-01-24	1.99	2.00	1.94	1.97	4044800
2003-01-27	1.94	1.94	1.87	1.93	4976000
2003-01-28	1.96	2.02	1.95	2.02	2694400
2003-01-29	2.00	2.00	1.95	1.98	4854400
2003-01-30	1.97	2.02	1.97	2.00	3724800
2003-01-31	2.02	2.06	1.97	2.03	5248000
2003-02-03	2.06	2.09	2.05	2.07	4316800
2003-02-04	2.08	2.09	2.06	2.07	2604800
2003-02-05	2.06	2.12	2.06	2.11	2864000
2003-02-06	2.13	2.16	2.08	2.13	1091200
2003-02-07	2.13	2.16	2.09	2.13	1088000
2003-02-10	2.15	2.15	2.02	2.02	2956800
2003-02-11	2.03	2.04	1.96	1.97	2188800
2003-02-12	1.95	2.03	1.95	1.97	1763200
2003-02-13	1.98	2.02	1.97	2.01	1952000
2003-02-14	2.00	2.04	1.97	2.03	1529600
2003-02-18	2.04	2.10	2.02	2.08	2332800
2003-02-19	2.05	2.06	2.00	2.02	2499200
2003-02-20	2.02	2.03	2.00	2.02	950400
2003-02-21	2.02	2.02	1.98	1.99	1648000
2003-02-24	2.00	2.00	1.95	1.96	1811200
2003-02-25	1.95	1.95	1.89	1.91	2153600
2003-02-26	1.92	1.92	1.88	1.88	1974400
2003-02-27	1.89	1.91	1.86	1.88	3472000
2003-02-28	1.92	1.95	1.92	1.93	6060800
2003-03-03	1.95	1.95	1.89	1.91	2771200
2003-03-04	1.89	1.90	1.87	1.88	2956800
2003-03-05	1.91	1.91	1.83	1.84	7596800
2003-03-06	1.83	1.83	1.80	1.80	2995200
2003-03-07	1.80	1.80	1.74	1.76	4489600
2003-03-10	1.75	1.77	1.73	1.74	2009600
2003-03-11	1.75	1.80	1.75	1.78	3801600
2003-03-12	1.74	1.80	1.72	1.80	3168000
2003-03-13	1.81	1.86	1.80	1.83	6902400
2003-03-14	1.87	1.87	1.83	1.83	2672000
2003-03-17	1.83	1.88	1.79	1.87	5027200
2003-03-18	1.88	1.93	1.87	1.92	5174400
2003-03-19	1.92	1.92	1.88	1.90	4809600
2003-03-20	1.94	2.00	1.94	2.00	4691200
2003-03-21	2.00	2.10	2.00	2.10	9072000
2003-03-24	2.09	2.09	2.00	2.04	4800000
2003-03-25	2.01	2.03	2.00	2.03	1824000
2003-03-26	2.01	2.02	1.99	1.99	2544000
2003-03-27	1.96	2.03	1.96	2.02	2848000
2003-03-28	2.02	2.03	1.98	2.00	3804800
2003-03-31	1.93	1.94	1.89	1.92	2611200
2003-04-01	1.95	1.95	1.90	1.92	697600
2003-04-02	1.97	1.98	1.95	1.95	3670400
2003-04-03	1.99	2.03	1.96	1.97	1977600
2003-04-04	2.01	2.01	1.92	1.93	6300800
2003-04-07	2.01	2.05	1.97	1.97	2204800
2003-04-08	1.98	1.98	1.92	1.95	4902400
2003-04-09	1.92	1.94	1.85	1.85	8176000
2003-04-10	1.37	1.40	1.25	1.26	78652800
2003-04-11	1.25	1.30	1.20	1.26	35923200
2003-04-14	1.29	1.30	1.27	1.29	5875200
2003-04-15	1.32	1.33	1.29	1.30	6614400
2003-04-16	1.33	1.34	1.31	1.31	7238400
2003-04-17	1.30	1.36	1.29	1.36	10387200
2003-04-21	1.36	1.38	1.34	1.37	3187200
2003-04-22	1.34	1.39	1.34	1.39	6422400
2003-04-23	1.38	1.39	1.37	1.38	2918400
2003-04-24	1.38	1.40	1.33	1.33	4121600
2003-04-25	1.36	1.36	1.29	1.31	5081600
2003-04-28	1.31	1.33	1.29	1.32	2883200
2003-04-29	1.33	1.34	1.30	1.31	3113600
2003-04-30	1.31	1.31	1.28	1.28	3945600
2003-05-01	1.29	1.30	1.27	1.30	3888000
2003-05-02	1.32	1.33	1.30	1.32	3510400
2003-05-05	1.33	1.40	1.32	1.37	9276800
2003-05-06	1.39	1.41	1.35	1.35	3475200
2003-05-07	1.35	1.37	1.32	1.32	7427200
2003-05-08	1.32	1.34	1.30	1.30	3340800
2003-05-09	1.31	1.34	1.30	1.31	2342400
2003-05-12	1.30	1.31	1.28	1.29	6732800
2003-05-13	1.31	1.31	1.29	1.30	3363200
2003-05-14	1.30	1.31	1.28	1.29	1337600
2003-05-15	1.30	1.34	1.29	1.34	5126400
2003-05-16	1.34	1.36	1.33	1.34	3936000
2003-05-19	1.31	1.31	1.26	1.29	10038400
2003-05-20	1.30	1.34	1.29	1.31	5180800
2003-05-21	1.31	1.31	1.29	1.30	1209600
2003-05-22	1.28	1.31	1.27	1.29	3238400
2003-05-23	1.28	1.28	1.26	1.27	7497600
2003-05-27	1.27	1.30	1.26	1.29	8713600
2003-05-28	1.30	1.33	1.30	1.33	2905600
2003-05-29	1.33	1.35	1.32	1.35	2528000
2003-05-30	1.34	1.39	1.34	1.38	5600000
2003-06-02	1.40	1.47	1.39	1.44	7443200
2003-06-03	1.41	1.44	1.38	1.44	6697600
2003-06-04	1.44	1.51	1.44	1.51	4700800
2003-06-05	1.45	1.55	1.45	1.52	5766400
2003-06-06	1.58	1.61	1.53	1.57	6294400
2003-06-09	1.60	1.61	1.55	1.55	3756800
2003-06-10	1.55	1.57	1.52	1.55	3331200
2003-06-11	1.56	1.58	1.55	1.58	1440000
2003-06-12	1.58	1.59	1.55	1.57	2464000
2003-06-13	1.58	1.60	1.57	1.60	2944000
2003-06-16	1.56	1.67	1.56	1.66	3305600
2003-06-17	1.67	1.72	1.63	1.64	5254400
2003-06-18	1.65	1.66	1.59	1.60	3254400
2003-06-19	1.63	1.63	1.52	1.52	7027200
2003-06-20	1.54	1.57	1.53	1.56	2192000
2003-06-23	1.57	1.60	1.52	1.54	2035200
2003-06-24	1.55	1.56	1.52	1.55	3683200
2003-06-25	1.53	1.59	1.53	1.57	2233600
2003-06-26	1.58	1.66	1.57	1.66	2492800
2003-06-27	1.67	1.75	1.66	1.72	1958400
2003-06-30	1.67	1.74	1.67	1.68	1292800
2003-07-01	1.68	1.70	1.67	1.69	1996800
2003-07-02	1.66	1.69	1.66	1.68	2160000
2003-07-03	1.66	1.69	1.65	1.66	3072000
2003-07-07	1.70	1.70	1.57	1.59	8246400
2003-07-08	1.64	1.64	1.60	1.63	5264000
2003-07-09	1.64	1.77	1.63	1.77	10838400
2003-07-10	1.88	1.89	1.81	1.83	10979200
2003-07-11	1.84	1.91	1.81	1.88	6601600
2003-07-14	1.91	1.94	1.74	1.74	7955200
2003-07-15	1.75	1.78	1.71	1.75	5337600
2003-07-16	1.78	1.79	1.67	1.70	6745600
2003-07-17	1.68	1.70	1.63	1.65	3497600
2003-07-18	1.63	1.69	1.60	1.69	3062400
2003-07-21	1.68	1.68	1.61	1.63	3196800
2003-07-22	1.65	1.65	1.61	1.64	6726400
2003-07-23	1.65	1.66	1.63	1.65	5228800
2003-07-24	1.66	1.72	1.66	1.69	4544000
2003-07-25	1.73	1.73	1.68	1.72	3500800
2003-07-28	1.71	1.73	1.66	1.68	4428800
2003-07-29	1.66	1.66	1.61	1.64	9891200
2003-07-30	1.62	1.63	1.59	1.59	15648000
2003-07-31	1.60	1.71	1.58	1.66	111993600
2003-08-01	1.69	1.69	1.65	1.68	9926400
2003-08-04	1.69	1.70	1.64	1.69	7401600
2003-08-05	1.72	1.72	1.63	1.64	11104000
2003-08-06	1.63	1.67	1.57	1.58	15980800
2003-08-07	1.57	1.64	1.57	1.64	9238400
2003-08-08	1.63	1.65	1.60	1.60	4521600
2003-08-11	1.63	1.64	1.59	1.61	3827200
2003-08-12	1.61	1.63	1.58	1.63	5331200
2003-08-13	1.63	1.64	1.60	1.61	3952000
2003-08-14	1.63	1.63	1.60	1.61	1462400
2003-08-15	1.61	1.61	1.59	1.61	1734400
2003-08-18	1.62	1.63	1.62	1.63	3788800
2003-08-19	1.62	1.66	1.62	1.66	4579200
2003-08-20	1.67	1.72	1.67	1.70	11004800
2003-08-21	1.72	1.75	1.70	1.74	8531200
2003-08-22	1.75	1.76	1.70	1.70	3430400
2003-08-25	1.70	1.70	1.67	1.70	3603200
2003-08-26	1.72	1.73	1.69	1.69	2534400
2003-08-27	1.73	1.77	1.73	1.76	7046400
2003-08-28	1.77	1.78	1.75	1.78	4204800
2003-08-29	1.78	1.79	1.76	1.78	7017600
2003-09-02	1.78	1.82	1.76	1.82	15305600
2003-09-03	1.83	1.88	1.80	1.83	26867200
2003-09-04	1.90	1.97	1.89	1.97	33756800
2003-09-05	1.97	2.09	1.96	2.09	16236800
2003-09-08	2.06	2.12	2.05	2.12	11872000
2003-09-09	2.15	2.15	2.09	2.10	17904000
2003-09-10	2.09	2.09	2.02	2.05	9724800
2003-09-11	2.03	2.10	2.02	2.08	9539200
2003-09-12	2.02	2.05	2.02	2.04	10662400
2003-09-15	2.02	2.03	2.01	2.02	6995200
2003-09-16	2.04	2.13	2.04	2.12	11552000
2003-09-17	2.13	2.20	2.13	2.16	9305600
2003-09-18	2.15	2.16	2.12	2.16	3465600
2003-09-19	2.14	2.18	2.14	2.16	3462400
2003-09-22	2.14	2.17	2.12	2.14	5216000
2003-09-23	2.12	2.18	2.11	2.16	1596800
2003-09-24	2.18	2.24	2.15	2.15	8614400
2003-09-25	2.17	2.18	2.13	2.14	3718400
2003-09-26	2.18	2.19	2.12	2.12	3478400
2003-09-29	2.14	2.15	2.12	2.13	3744000
2003-09-30	2.14	2.15	2.12	2.13	4883200
2003-10-01	2.14	2.17	2.14	2.15	3097600
2003-10-02	2.17	2.26	2.16	2.22	5273600
2003-10-03	2.25	2.33	2.24	2.30	8684800
2003-10-06	2.30	2.30	2.26	2.26	6284800
2003-10-07	2.23	2.27	2.21	2.26	6953600
2003-10-08	2.22	2.26	2.20	2.23	7440000
2003-10-09	2.26	2.29	2.24	2.26	12403200
2003-10-10	2.39	2.45	2.36	2.42	20256000
2003-10-13	2.48	2.52	2.42	2.49	13004800
2003-10-14	2.49	2.57	2.48	2.51	11734400
2003-10-15	2.54	2.54	2.50	2.52	5644800
2003-10-16	2.50	2.51	2.45	2.48	7049600
2003-10-17	2.47	2.54	2.47	2.51	8540800
2003-10-20	2.51	2.52	2.46	2.49	7737600
2003-10-21	2.50	2.52	2.46	2.49	8332800
2003-10-22	2.49	2.51	2.45	2.46	9171200
2003-10-23	2.42	2.47	2.41	2.43	5219200
2003-10-24	2.47	2.48	2.44	2.47	3862400
2003-10-27	2.45	2.46	2.43	2.44	5084800
2003-10-28	2.44	2.50	2.43	2.50	4208000
2003-10-29	2.50	2.62	2.50	2.58	16793600
2003-10-30	2.62	2.63	2.58	2.58	5408000
2003-10-31	2.64	2.68	2.63	2.64	6499200
2003-11-03	2.70	2.80	2.69	2.77	11113600
2003-11-04	2.78	2.80	2.75	2.80	6726400
2003-11-05	2.80	2.80	2.74	2.74	2873600
2003-11-06	2.77	2.77	2.68	2.73	5900800
2003-11-07	2.73	2.75	2.70	2.72	1990400
2003-11-10	2.74	2.74	2.66	2.66	4265600
2003-11-11	2.66	2.66	2.55	2.57	14512000
2003-11-12	2.61	2.63	2.59	2.63	8668800
2003-11-13	2.61	2.62	2.57	2.58	3075200
2003-11-14	2.58	2.60	2.52	2.59	6892800
2003-11-17	2.53	2.59	2.53	2.56	9507200
2003-11-18	2.62	2.66	2.57	2.59	6822400
2003-11-19	2.59	2.61	2.56	2.60	4601600
2003-11-20	2.58	2.59	2.55	2.56	6211200
2003-11-21	2.56	2.57	2.43	2.44	11580800
2003-11-24	2.47	2.56	2.44	2.54	7110400
2003-11-25	2.55	2.57	2.51	2.54	2195200
2003-11-26	2.57	2.60	2.53	2.56	2812800
2003-11-28	2.62	2.63	2.59	2.60	1324800
2003-12-01	2.68	2.74	2.66	2.73	8492800
2003-12-02	2.74	2.74	2.66	2.68	5084800
2003-12-03	2.71	2.71	2.59	2.61	6576000
2003-12-04	2.65	2.65	2.57	2.60	2876800
2003-12-05	2.59	2.59	2.52	2.54	3977600
2003-12-08	2.54	2.63	2.54	2.61	5776000
2003-12-09	2.61	2.71	2.60	2.63	8729600
2003-12-10	2.64	2.72	2.63	2.67	6476800
2003-12-11	2.67	2.75	2.65	2.75	5651200
2003-12-12	2.75	2.80	2.70	2.72	8512000
2003-12-15	2.78	2.81	2.74	2.77	5939200
2003-12-16	2.78	2.80	2.67	2.67	13356800
2003-12-17	2.66	2.67	2.59	2.62	8992000
2003-12-18	2.66	2.68	2.63	2.65	5225600
2003-12-19	2.68	2.70	2.64	2.64	3724800
2003-12-22	2.65	2.70	2.64	2.69	4720000
2003-12-23	2.71	2.73	2.70	2.72	3532800
2003-12-24	2.73	2.78	2.73	2.75	1977600
2003-12-26	2.77	2.77	2.73	2.73	1088000
2003-12-29	2.78	2.87	2.73	2.86	8016000
2003-12-30	2.87	2.97	2.85	2.92	12752000
2003-12-31	2.94	3.02	2.92	2.98	10630400
2004-01-02	3.02	3.14	2.99	3.10	13360000
2004-01-05	3.14	3.20	3.13	3.17	12140800
2004-01-06	3.13	3.17	3.08	3.14	10416000
2004-01-07	3.17	3.18	3.05	3.12	11984000
2004-01-08	3.16	3.19	3.07	3.08	13427200
2004-01-09	3.07	3.12	3.01	3.07	15094400
2004-01-12	3.15	3.17	3.06	3.09	8377600
2004-01-13	3.09	3.12	2.97	2.99	13872000
2004-01-14	3.03	3.06	2.97	3.00	7628800
2004-01-15	3.00	3.01	2.87	2.90	18873600
2004-01-16	2.90	2.90	2.79	2.83	39084800
2004-01-20	2.84	2.84	2.76	2.77	13859200
2004-01-21	2.83	2.83	2.76	2.79	20003200
2004-01-22	2.80	2.85	2.77	2.84	13280000
2004-01-23	2.90	2.93	2.87	2.93	24643200
2004-01-26	2.97	2.97	2.91	2.96	13273600
2004-01-27	2.98	3.02	2.95	2.95	9827200
2004-01-28	2.95	2.95	2.78	2.79	9075200
2004-01-29	2.82	2.84	2.67	2.79	15731200
2004-01-30	2.81	2.82	2.72	2.76	4873600
2004-02-02	2.77	2.77	2.66	2.71	12528000
2004-02-03	2.68	2.72	2.66	2.68	8198400
2004-02-04	2.69	2.73	2.67	2.70	5516800
2004-02-05	2.74	2.77	2.72	2.73	3459200
2004-02-06	2.77	2.81	2.75	2.79	8780800
2004-02-09	2.82	2.83	2.76	2.76	17948800
2004-02-10	2.80	2.80	2.70	2.76	16784000
2004-02-11	2.76	2.79	2.73	2.79	5820800
2004-02-12	2.76	2.80	2.74	2.76	5718400
2004-02-13	2.78	2.84	2.76	2.78	8643200
2004-02-17	2.79	2.87	2.79	2.86	5651200
2004-02-18	2.86	2.86	2.79	2.81	9465600
2004-02-19	2.75	2.76	2.60	2.64	22268800
2004-02-20	2.66	2.66	2.60	2.60	16108800
2004-02-23	2.59	2.61	2.54	2.61	9708800
2004-02-24	2.57	2.62	2.55	2.59	6454400
2004-02-25	2.57	2.65	2.56	2.62	6364800
2004-02-26	2.60	2.63	2.58	2.62	6921600
2004-02-27	2.65	2.66	2.60	2.63	7942400
2004-03-01	2.69	2.70	2.60	2.66	8240000
2004-03-02	2.63	2.69	2.63	2.66	3865600
2004-03-03	2.66	2.68	2.61	2.61	6288000
2004-03-04	2.63	2.67	2.61	2.66	4928000
2004-03-05	2.65	2.65	2.54	2.55	12576000
2004-03-08	2.56	2.56	2.43	2.44	17750400
2004-03-09	2.42	2.48	2.34	2.37	17715200
2004-03-10	2.34	2.38	2.34	2.35	7436800
2004-03-11	2.34	2.41	2.33	2.39	14556800
2004-03-12	2.41	2.49	2.41	2.47	10982400
2004-03-15	2.43	2.45	2.38	2.39	7193600
2004-03-16	2.40	2.49	2.40	2.49	12169600
2004-03-17	2.54	2.58	2.52	2.53	9184000
2004-03-18	2.51	2.52	2.47	2.51	15024000
2004-03-19	2.59	2.61	2.56	2.59	9721600
2004-03-22	2.57	2.57	2.49	2.50	7488000
2004-03-23	2.52	2.54	2.49	2.50	4425600
2004-03-24	2.49	2.50	2.38	2.45	10640000
2004-03-25	2.50	2.61	2.50	2.61	13488000
2004-03-26	2.61	2.63	2.59	2.62	9270400
2004-03-29	2.66	2.71	2.64	2.66	9209600
2004-03-30	2.65	2.65	2.59	2.60	3817600
2004-03-31	2.59	2.59	2.53	2.55	8064000
2004-04-01	2.59	2.64	2.57	2.63	8464000
2004-04-02	2.66	2.71	2.57	2.59	11132800
2004-04-05	2.63	2.71	2.63	2.70	10198400
2004-04-06	2.75	2.75	2.67	2.67	11984000
2004-04-07	2.61	2.67	2.56	2.60	18643200
2004-04-08	2.66	2.66	2.61	2.62	10608000
2004-04-12	2.57	2.67	2.57	2.63	17561600
2004-04-13	2.76	2.78	2.67	2.71	19148800
2004-04-14	2.72	2.72	2.67	2.70	9692800
2004-04-15	2.71	2.71	2.66	2.66	6051200
2004-04-16	2.66	2.67	2.63	2.65	2723200
2004-04-19	2.66	2.77	2.61	2.77	10992000
2004-04-20	2.77	2.78	2.70	2.70	9065600
2004-04-21	2.78	2.79	2.64	2.68	8697600
2004-04-22	2.63	2.75	2.62	2.75	5884800
2004-04-23	2.76	2.77	2.73	2.75	2953600
2004-04-26	2.75	2.75	2.67	2.70	4764800
2004-04-27	2.69	2.70	2.64	2.65	3574400
2004-04-28	2.63	2.65	2.57	2.60	5456000
2004-04-29	2.57	2.60	2.52	2.54	6851200
2004-04-30	2.56	2.60	2.51	2.52	5769600
2004-05-03	2.56	2.64	2.55	2.59	8233600
2004-05-04	2.59	2.66	2.57	2.65	8908800
2004-05-05	2.65	2.72	2.65	2.71	6633600
2004-05-06	2.66	2.72	2.61	2.67	6076800
2004-05-07	2.66	2.67	2.62	2.63	5302400
2004-05-10	2.60	2.60	2.48	2.49	12822400
2004-05-11	2.51	2.54	2.45	2.49	5920000
2004-05-12	2.45	2.49	2.35	2.45	12752000
2004-05-13	2.43	2.56	2.40	2.50	5331200
2004-05-14	2.44	2.45	2.27	2.33	27248000
2004-05-17	2.16	2.32	2.13	2.26	38352000
2004-05-18	2.39	2.47	2.36	2.45	28409600
2004-05-19	2.50	2.60	2.45	2.50	27449600
2004-05-20	2.52	2.56	2.50	2.53	10009600
2004-05-21	2.54	2.56	2.48	2.53	6307200
2004-05-24	2.62	2.63	2.56	2.60	6124800
2004-05-25	2.52	2.62	2.52	2.60	6870400
2004-05-26	2.60	2.63	2.57	2.62	4172800
2004-05-27	2.59	2.64	2.59	2.62	3590400
2004-05-28	2.55	2.62	2.55	2.59	7126400
2004-06-01	2.58	2.63	2.55	2.56	6422400
2004-06-02	2.56	2.59	2.55	2.57	8777600
2004-06-03	2.54	2.57	2.53	2.54	9203200
2004-06-04	2.59	2.63	2.53	2.55	7398400
2004-06-07	2.56	2.66	2.55	2.65	9702400
2004-06-08	2.64	2.64	2.60	2.61	4608000
2004-06-09	2.62	2.65	2.61	2.63	6150400
2004-06-10	2.63	2.66	2.61	2.64	6416000
2004-06-14	2.60	2.62	2.58	2.59	13545600
2004-06-15	2.59	2.73	2.59	2.69	15680000
2004-06-16	2.69	2.72	2.68	2.70	5417600
2004-06-17	2.69	2.75	2.68	2.70	7033600
2004-06-18	2.73	2.75	2.69	2.75	6454400
2004-06-21	2.76	2.80	2.72	2.73	8579200
2004-06-22	2.73	2.77	2.66	2.76	7366400
2004-06-23	2.72	2.78	2.69	2.76	7654400
2004-06-24	2.75	2.81	2.74	2.77	6998400
2004-06-25	2.77	2.96	2.76	2.93	14569600
2004-06-28	2.96	3.03	2.94	2.95	10636800
2004-06-29	2.92	2.95	2.88	2.91	9785600
2004-06-30	2.89	2.94	2.89	2.91	10422400
2004-07-01	2.89	2.91	2.86	2.88	6796800
2004-07-02	2.91	2.99	2.84	2.98	12873600
2004-07-06	2.95	2.95	2.84	2.91	12118400
2004-07-07	2.97	2.98	2.78	2.78	11643200
2004-07-08	2.78	2.80	2.69	2.72	13049600
2004-07-09	2.81	2.84	2.77	2.81	12251200
2004-07-12	2.77	2.84	2.67	2.75	11664000
2004-07-13	2.93	2.96	2.81	2.90	25900800
2004-07-14	2.90	3.00	2.84	2.98	11934400
2004-07-15	3.01	3.05	2.99	3.03	11131200
2004-07-16	3.04	3.08	2.92	2.94	7659200
2004-07-19	2.95	2.97	2.89	2.90	7582400
2004-07-20	2.88	2.91	2.82	2.88	6315200
2004-07-21	2.92	2.94	2.82	2.83	6036800
2004-07-22	2.81	2.86	2.78	2.86	4230400
2004-07-23	2.80	2.83	2.77	2.78	5528000
2004-07-26	2.77	2.94	2.77	2.93	13544000
2004-07-27	2.93	3.00	2.89	2.97	8897600
2004-07-28	2.95	3.06	2.89	3.04	9483200
2004-07-29	3.02	3.10	2.99	3.05	10721600
2004-07-30	3.05	3.15	3.01	3.13	10688000
2004-08-02	3.15	3.19	3.08	3.17	9833600
2004-08-03	3.18	3.18	3.07	3.10	9182400
2004-08-04	3.06	3.09	2.98	3.03	10574400
2004-08-05	3.07	3.09	3.00	3.04	6752000
2004-08-06	2.95	2.98	2.91	2.91	9852800
2004-08-09	2.91	2.97	2.91	2.95	6836800
2004-08-10	2.94	3.04	2.93	3.04	9576000
2004-08-11	3.00	3.02	2.82	2.91	11467200
2004-08-12	2.84	2.93	2.79	2.84	9374400
2004-08-13	2.83	2.89	2.81	2.84	4608000
2004-08-16	2.82	2.92	2.82	2.91	2521600
2004-08-17	2.93	2.95	2.86	2.90	3395200
2004-08-18	2.90	3.01	2.90	3.01	6652800
2004-08-19	3.02	3.12	3.01	3.09	10737600
2004-08-20	3.11	3.11	3.02	3.09	3712000
2004-08-23	3.11	3.14	3.06	3.12	6377600
2004-08-24	3.13	3.14	3.07	3.11	2841600
2004-08-25	3.13	3.26	3.09	3.21	12129600
2004-08-26	3.26	3.26	3.15	3.17	11216000
2004-08-27	3.11	3.18	3.06	3.16	6113600
2004-08-30	3.13	3.21	3.13	3.16	4488000
2004-08-31	3.13	3.27	3.13	3.26	5668800
2004-09-01	3.24	3.43	3.24	3.34	20976000
2004-09-02	3.38	3.41	3.30	3.40	10270400
2004-09-03	3.36	3.44	3.35	3.35	3910400
2004-09-07	3.40	3.43	3.27	3.30	7704000
2004-09-08	3.31	3.42	3.27	3.41	12057600
2004-09-09	3.44	3.48	3.36	3.44	8684800
2004-09-10	3.41	3.46	3.40	3.43	7264000
2004-09-13	3.47	3.58	3.45	3.54	8326400
2004-09-14	3.54	3.67	3.52	3.64	10457600
2004-09-15	3.68	3.69	3.55	3.56	11531200
2004-09-16	3.60	3.67	3.57	3.61	4908800
2004-09-17	3.63	3.64	3.56	3.59	4076800
2004-09-20	3.52	3.62	3.52	3.56	7716800
2004-09-21	3.55	3.64	3.55	3.61	3414400
2004-09-22	3.62	3.62	3.51	3.52	7843200
2004-09-23	3.52	3.53	3.44	3.48	7166400
2004-09-24	3.44	3.53	3.42	3.48	4752000
2004-09-27	3.45	3.46	3.40	3.40	5776000
2004-09-28	3.41	3.43	3.36	3.42	7281600
2004-09-29	3.43	3.54	3.40	3.53	11907200
2004-09-30	3.62	3.64	3.54	3.54	7756800
2004-10-01	3.55	3.65	3.55	3.65	9694400
2004-10-04	3.70	3.75	3.69	3.70	10659200
2004-10-05	3.69	3.72	3.64	3.64	5208000
2004-10-06	3.65	3.65	3.52	3.57	12564800
2004-10-07	3.56	3.62	3.55	3.55	6913600
2004-10-08	3.56	3.62	3.49	3.49	10832000
2004-10-11	3.48	3.52	3.39	3.50	12625600
2004-10-12	3.63	3.81	3.59	3.68	45248000
2004-10-13	3.75	3.81	3.70	3.77	15942400
2004-10-14	3.82	3.88	3.79	3.83	12121600
2004-10-15	3.83	3.87	3.76	3.80	6590400
2004-10-18	3.77	3.85	3.77	3.84	7014400
2004-10-19	3.86	3.91	3.83	3.87	8484800
2004-10-20	3.85	3.91	3.84	3.90	14246400
2004-10-21	3.93	4.01	3.89	3.97	20635200
2004-10-22	4.06	4.14	4.00	4.11	20036800
2004-10-25	4.18	4.21	4.12	4.19	16632000
2004-10-26	4.21	4.22	4.07	4.10	15692800
2004-10-27	4.11	4.21	4.03	4.15	8419200
2004-10-28	4.17	4.24	4.16	4.23	17500800
2004-10-29	4.25	4.25	4.13	4.15	7152000
2004-11-01	4.18	4.21	4.08	4.09	9382400
2004-11-02	4.09	4.20	4.06	4.07	15603200
2004-11-03	4.19	4.35	4.19	4.29	16163200
2004-11-04	4.31	4.39	4.25	4.38	6672000
2004-11-05	4.11	4.19	3.97	4.10	68416000
2004-11-08	4.04	4.09	3.97	4.06	19920000
2004-11-09	4.06	4.16	4.01	4.08	15166400
2004-11-10	4.09	4.10	3.99	3.99	17526400
2004-11-11	3.96	4.12	3.95	4.12	15022400
2004-11-12	4.13	4.13	4.03	4.12	10033600
2004-11-15	4.14	4.33	4.12	4.20	16907200
2004-11-16	4.26	4.26	4.15	4.18	7116800
2004-11-17	4.24	4.24	4.14	4.17	13675200
2004-11-18	4.13	4.22	4.13	4.21	4307200
2004-11-19	4.27	4.28	4.08	4.09	6646400
2004-11-22	4.06	4.09	3.98	4.02	8244800
2004-11-23	4.03	4.06	4.00	4.03	5246400
2004-11-24	4.04	4.14	4.00	4.12	5972800
2004-11-26	4.17	4.18	4.11	4.11	1582400
2004-11-29	4.22	4.41	4.19	4.39	25296000
2004-11-30	4.43	4.50	4.36	4.50	16667200
2004-12-01	4.48	4.50	4.38	4.42	13846400
2004-12-02	4.41	4.43	4.32	4.32	9329600
2004-12-03	4.30	4.31	4.19	4.24	16630400
2004-12-06	4.35	4.35	4.25	4.33	8355200
2004-12-07	4.34	4.35	4.20	4.20	6848000
2004-12-08	4.26	4.29	4.12	4.18	6566400
2004-12-09	4.19	4.19	4.08	4.17	11964800
2004-12-10	4.10	4.25	4.10	4.17	6419200
2004-12-13	4.20	4.24	4.17	4.22	4592000
2004-12-14	4.22	4.36	4.22	4.33	13873600
2004-12-15	4.38	4.42	4.31	4.33	7396800
2004-12-16	4.35	4.37	4.26	4.27	8833600
2004-12-17	4.31	4.34	4.22	4.34	8560000
2004-12-20	4.35	4.51	4.34	4.47	17104000
2004-12-21	4.48	4.53	4.35	4.38	11052800
2004-12-22	4.36	4.37	4.25	4.25	8249600
2004-12-23	4.27	4.32	4.24	4.30	6256000
2004-12-27	4.31	4.33	4.30	4.31	3672000
2004-12-28	4.34	4.39	4.34	4.39	4387200
2004-12-29	4.39	4.42	4.36	4.39	4740800
2004-12-30	4.38	4.39	4.35	4.36	4801600
2004-12-31	4.36	4.39	4.32	4.33	3990400
2005-01-03	4.34	4.39	4.30	4.32	9339200
2005-01-04	4.32	4.36	4.22	4.22	5590400
2005-01-05	4.22	4.23	4.17	4.18	5844800
2005-01-06	4.16	4.20	4.08	4.13	11214400
2005-01-07	4.18	4.21	4.10	4.12	12513600
2005-01-10	4.08	4.11	4.01	4.09	10049600
2005-01-11	4.10	4.13	3.91	3.95	16230400
2005-01-12	4.03	4.09	3.88	4.06	30302400
2005-01-13	4.09	4.09	3.96	3.98	12216000
2005-01-14	3.98	4.02	3.94	3.99	8766400
2005-01-18	4.01	4.04	3.88	3.96	5918400
2005-01-19	3.97	4.02	3.94	3.94	7419200
2005-01-20	3.93	3.98	3.88	3.89	8752000
2005-01-21	3.87	3.94	3.83	3.85	4132800
2005-01-24	3.80	3.86	3.75	3.78	12681600
2005-01-25	3.75	3.87	3.73	3.82	7715200
2005-01-26	3.87	3.98	3.84	3.93	7729600
2005-01-27	3.98	3.98	3.90	3.92	5035200
2005-01-28	4.00	4.02	3.95	3.99	9652800
2005-01-31	4.06	4.14	4.01	4.13	6964800
2005-02-01	4.20	4.32	4.09	4.23	18180800
2005-02-02	4.28	4.28	4.16	4.20	6360000
2005-02-03	4.18	4.24	4.17	4.20	2819200
2005-02-04	4.24	4.31	4.18	4.30	7470400
2005-02-07	4.27	4.31	4.20	4.21	6481600
2005-02-08	4.23	4.25	4.18	4.25	2592000
2005-02-09	4.25	4.27	4.10	4.12	4398400
2005-02-10	4.16	4.35	4.16	4.32	10916800
2005-02-11	4.35	4.71	4.32	4.63	24760000
2005-02-14	4.72	4.73	4.52	4.55	11049600
2005-02-15	4.54	4.73	4.53	4.66	10470400
2005-02-16	4.60	4.68	4.57	4.67	9944000
2005-02-17	4.67	4.70	4.60	4.65	5868800
2005-02-18	4.67	4.67	4.54	4.55	4617600
2005-02-22	4.59	4.59	4.49	4.52	5816000
2005-02-23	4.54	4.59	4.45	4.56	3030400
2005-02-24	4.53	4.63	4.47	4.61	3104000
2005-02-25	4.64	4.81	4.59	4.79	9636800
2005-02-28	4.84	4.87	4.72	4.77	6526400
2005-03-01	4.72	4.78	4.71	4.76	2976000
2005-03-02	4.75	4.76	4.63	4.69	4576000
2005-03-03	4.74	4.79	4.69	4.78	6326400
2005-03-04	4.81	4.84	4.75	4.83	4656000
2005-03-07	4.80	4.91	4.80	4.82	4449600
2005-03-08	4.87	4.87	4.75	4.79	3561600
2005-03-09	4.76	4.81	4.64	4.67	7129600
2005-03-10	4.66	4.75	4.63	4.74	4132800
2005-03-11	4.73	4.74	4.63	4.65	2723200
2005-03-14	4.67	4.67	4.58	4.67	6208000
2005-03-15	4.67	4.69	4.62	4.67	3187200
2005-03-16	4.63	4.84	4.61	4.73	10595200
2005-03-17	4.75	4.80	4.70	4.72	6227200
2005-03-18	4.80	4.81	4.72	4.73	5371200
2005-03-21	4.77	4.78	4.70	4.76	3385600
2005-03-22	4.76	4.76	4.70	4.72	3209600
2005-03-23	4.68	4.69	4.63	4.67	6008000
2005-03-24	4.65	4.73	4.65	4.69	4560000
2005-03-28	4.74	4.74	4.66	4.66	1728000
2005-03-29	4.66	4.70	4.53	4.54	5400000
2005-03-30	4.52	4.68	4.52	4.56	4009600
2005-03-31	4.62	4.68	4.59	4.61	6390400
2005-04-01	4.66	4.69	4.56	4.61	4208000
2005-04-04	4.60	4.67	4.58	4.60	3504000
2005-04-05	4.58	4.66	4.58	4.62	3270400
2005-04-06	4.62	4.66	4.59	4.64	2819200
2005-04-07	4.64	4.64	4.41	4.44	13704000
2005-04-08	4.44	4.44	4.26	4.27	13232000
2005-04-11	4.25	4.26	4.14	4.15	12238400
2005-04-12	4.18	4.29	4.18	4.27	15414400
2005-04-13	4.29	4.29	4.10	4.13	12272000
2005-04-14	3.95	3.97	3.84	3.85	34030400
2005-04-15	3.81	3.96	3.70	3.78	26630400
2005-04-18	3.75	3.83	3.66	3.82	10921600
2005-04-19	3.87	3.88	3.72	3.76	8777600
2005-04-20	3.82	3.83	3.68	3.72	10377600
2005-04-21	3.73	3.91	3.73	3.90	12289600
2005-04-22	3.88	4.06	3.88	4.02	12160000
2005-04-25	4.04	4.06	3.83	3.85	12428800
2005-04-26	3.88	3.88	3.60	3.64	25652800
2005-04-27	3.59	3.61	3.52	3.54	23456000
2005-04-28	3.51	3.64	3.51	3.59	15878400
2005-04-29	3.61	3.70	3.56	3.70	10094400
2005-05-02	3.71	3.72	3.63	3.65	7235200
2005-05-03	3.63	3.66	3.58	3.63	9361600
2005-05-04	3.64	3.74	3.63	3.72	7041600
2005-05-05	3.76	3.90	3.76	3.82	17107200
2005-05-06	3.92	3.93	3.85	3.91	14244800
2005-05-09	3.94	3.97	3.84	3.95	13352000
2005-05-10	3.89	3.95	3.88	3.93	6664000
2005-05-11	3.89	3.91	3.84	3.84	10086400
2005-05-12	3.83	3.85	3.72	3.74	13648000
2005-05-13	3.75	3.81	3.71	3.77	9209600
2005-05-16	3.81	3.94	3.77	3.93	11838400
2005-05-17	3.94	3.97	3.85	3.96	8040000
2005-05-18	3.96	4.15	3.96	4.11	19489600
2005-05-19	4.12	4.16	4.06	4.10	6104000
2005-05-20	4.07	4.19	4.06	4.15	5324800
2005-05-23	4.13	4.30	4.11	4.30	10537600
2005-05-24	4.30	4.31	4.21	4.25	9985600
2005-05-25	4.24	4.36	4.20	4.30	20948800
2005-05-26	4.30	4.58	4.29	4.51	76467200
2005-05-27	4.47	4.50	4.38	4.41	21667200
2005-05-31	4.44	4.54	4.38	4.52	12136000
2005-06-01	4.51	4.53	4.45	4.45	15657600
2005-06-02	4.39	4.44	4.37	4.43	15478400
2005-06-03	4.45	4.45	4.41	4.45	10998400
2005-06-06	4.42	4.50	4.35	4.50	8329600
2005-06-07	4.48	4.54	4.47	4.51	16918400
2005-06-08	4.50	4.56	4.44	4.49	11654400
2005-06-09	4.46	4.56	4.46	4.52	6680000
2005-06-10	4.51	4.54	4.46	4.47	4348800
2005-06-13	4.45	4.62	4.44	4.61	15433600
2005-06-14	4.59	4.61	4.53	4.58	10016000
2005-06-15	4.56	4.69	4.55	4.66	16396800
2005-06-16	4.63	4.68	4.59	4.59	8409600
2005-06-17	4.63	4.75	4.59	4.72	10172800
2005-06-20	4.72	4.81	4.69	4.75	9299200
2005-06-21	4.74	4.74	4.65	4.69	10099200
2005-06-22	4.71	4.75	4.67	4.73	7145600
2005-06-23	4.68	4.74	4.59	4.61	9203200
2005-06-24	4.59	4.59	4.51	4.56	9320000
2005-06-27	4.61	4.67	4.56	4.62	13054400
2005-06-28	4.62	4.73	4.62	4.72	10753600
2005-06-29	4.71	4.87	4.71	4.84	23729600
2005-06-30	4.85	4.92	4.83	4.85	15785600
2005-07-01	4.85	4.86	4.76	4.78	6916800
2005-07-05	4.75	4.80	4.73	4.78	9609600
2005-07-06	4.80	4.88	4.77	4.85	17196800
2005-07-07	4.75	4.84	4.74	4.82	9891200
2005-07-08	4.81	4.88	4.79	4.87	9859200
2005-07-11	4.88	4.88	4.80	4.86	15825600
2005-07-12	4.60	4.61	4.44	4.53	72649600
2005-07-13	4.51	4.51	4.37	4.43	24585600
2005-07-14	4.42	4.46	4.33	4.34	20521600
2005-07-15	4.39	4.40	4.34	4.39	25308800
2005-07-18	4.42	4.51	4.42	4.46	15257600
2005-07-19	4.50	4.51	4.38	4.44	17417600
2005-07-20	4.43	4.44	4.35	4.37	11972800
2005-07-21	4.37	4.41	4.28	4.40	17816000
2005-07-22	4.42	4.51	4.40	4.51	11721600
2005-07-25	4.51	4.54	4.46	4.47	14878400
2005-07-26	4.44	4.59	4.42	4.53	16424000
2005-07-27	4.56	4.56	4.44	4.49	10129600
2005-07-28	4.49	4.56	4.47	4.50	7596800
2005-07-29	4.50	4.50	4.43	4.45	7406400
2005-08-01	4.44	4.49	4.42	4.45	7283200
2005-08-02	4.45	4.54	4.45	4.52	9422400
2005-08-03	4.54	4.66	4.49	4.66	14771200
2005-08-04	4.63	4.64	4.62	4.63	7588800
2005-08-05	4.59	4.63	4.47	4.48	10816000
2005-08-08	4.46	4.53	4.45	4.45	6492800
2005-08-09	4.45	4.55	4.45	4.54	5358400
2005-08-10	4.58	4.59	4.51	4.53	7270400
2005-08-11	4.52	4.57	4.52	4.53	2667200
2005-08-12	4.52	4.54	4.43	4.44	6193600
2005-08-15	4.45	4.45	4.36	4.41	9649600
2005-08-16	4.41	4.41	4.35	4.38	12595200
2005-08-17	4.45	4.46	4.41	4.42	14676800
2005-08-18	4.43	4.43	4.38	4.39	5248000
2005-08-19	4.44	4.44	4.35	4.39	8476800
2005-08-22	4.41	4.43	4.33	4.35	8428800
2005-08-23	4.34	4.34	4.23	4.23	13208000
2005-08-24	4.22	4.37	4.16	4.29	12400000
2005-08-25	4.30	4.32	4.23	4.30	10859200
2005-08-26	4.30	4.39	4.28	4.37	6676800
2005-08-29	4.37	4.43	4.34	4.42	9948800
2005-08-30	4.39	4.44	4.38	4.39	7608000
2005-08-31	4.41	4.44	4.39	4.42	8369600
2005-09-01	4.49	4.52	4.43	4.45	16064000
2005-09-02	4.45	4.50	4.45	4.48	5736000
2005-09-06	4.47	4.56	4.46	4.52	9596800
2005-09-07	4.53	4.53	4.45	4.45	8147200
2005-09-08	4.47	4.55	4.46	4.54	7369600
2005-09-09	4.54	4.63	4.51	4.60	6099200
2005-09-12	4.63	4.65	4.58	4.62	7395200
2005-09-13	4.59	4.61	4.51	4.54	7188800
2005-09-14	4.51	4.59	4.47	4.56	9016000
2005-09-15	4.54	4.56	4.51	4.55	3812800
2005-09-16	4.53	4.57	4.50	4.56	5468800
2005-09-19	4.55	4.59	4.49	4.50	5180800
2005-09-20	4.55	4.64	4.53	4.57	16924800
2005-09-21	4.52	4.55	4.43	4.44	12939200
2005-09-22	4.41	4.44	4.35	4.41	11836800
2005-09-23	4.42	4.44	4.40	4.41	4680000
2005-09-26	4.49	4.57	4.47	4.52	23048000
2005-09-27	4.52	4.58	4.48	4.55	17897600
2005-09-28	4.55	4.62	4.55	4.60	12912000
2005-09-29	4.62	4.65	4.56	4.59	15768000
2005-09-30	4.58	4.68	4.58	4.64	9633600
2005-10-03	4.63	4.66	4.52	4.53	18232000
2005-10-04	4.57	4.64	4.53	4.55	23699200
2005-10-05	4.55	4.56	4.39	4.46	24344000
2005-10-06	4.43	4.51	4.41	4.44	10305600
2005-10-07	4.43	4.52	4.41	4.51	5862400
2005-10-10	4.54	4.58	4.50	4.57	11430400
2005-10-11	4.75	4.81	4.62	4.67	33283200
2005-10-12	4.64	4.68	4.40	4.47	22451200
2005-10-13	4.43	4.49	4.41	4.48	9987200
2005-10-14	4.49	4.50	4.41	4.44	8086400
2005-10-17	4.44	4.48	4.30	4.33	13036800
2005-10-18	4.31	4.31	4.21	4.24	20576000
2005-10-19	4.18	4.29	4.14	4.29	18840000
2005-10-20	4.29	4.38	4.23	4.25	13326400
2005-10-21	4.24	4.32	4.24	4.30	8521600
2005-10-24	4.34	4.40	4.25	4.38	14788800
2005-10-25	4.36	4.40	4.28	4.32	5201600
2005-10-26	4.28	4.34	4.23	4.25	6056000
2005-10-27	4.27	4.37	4.09	4.10	11729600
2005-10-28	4.10	4.21	4.08	4.20	10414400
2005-10-31	4.26	4.28	4.20	4.25	11723200
2005-11-01	4.25	4.33	4.22	4.31	9403200
2005-11-02	4.31	4.35	4.27	4.33	10612800
2005-11-03	4.34	4.43	4.34	4.39	13041600
2005-11-04	4.37	4.39	4.31	4.35	4675200
2005-11-07	4.34	4.43	4.34	4.41	8112000
2005-11-08	4.38	4.50	4.37	4.50	9212800
2005-11-09	4.43	4.53	4.41	4.49	10408000
2005-11-10	4.46	4.48	4.42	4.47	5401600
2005-11-11	4.47	4.59	4.46	4.56	6609600
2005-11-14	4.54	4.68	4.54	4.66	15299200
2005-11-15	4.64	4.70	4.63	4.63	13763200
2005-11-16	4.67	4.68	4.57	4.62	6291200
2005-11-17	4.62	4.68	4.58	4.68	6369600
2005-11-18	4.63	4.69	4.63	4.69	4676800
2005-11-21	4.64	4.68	4.63	4.65	6089600
2005-11-22	4.63	4.65	4.54	4.60	5440000
2005-11-23	4.58	4.64	4.58	4.61	3726400
2005-11-25	4.61	4.65	4.59	4.64	3662400
2005-11-28	4.63	4.64	4.56	4.56	3499200
2005-11-29	4.56	4.59	4.50	4.51	3822400
2005-11-30	4.48	4.52	4.45	4.50	7235200
2005-12-01	4.55	4.62	4.55	4.60	8700800
2005-12-02	4.62	4.66	4.60	4.62	9708800
2005-12-05	4.60	4.63	4.54	4.59	12414400
2005-12-06	4.58	4.64	4.57	4.61	8408000
2005-12-07	4.58	4.68	4.57	4.67	9070400
2005-12-08	4.65	4.72	4.61	4.68	10041600
2005-12-09	4.69	4.80	4.68	4.69	15312000
2005-12-12	4.77	4.85	4.72	4.84	9345600
2005-12-13	4.82	4.89	4.79	4.87	9582400
2005-12-14	4.75	4.91	4.74	4.89	13572800
2005-12-15	4.90	4.92	4.84	4.87	12532800
2005-12-16	4.88	4.99	4.88	4.99	14094400
2005-12-19	5.00	5.00	4.92	4.93	6617600
2005-12-20	4.94	4.97	4.86	4.91	9334400
2005-12-21	4.90	5.07	4.90	5.07	18870400
2005-12-22	5.07	5.17	5.04	5.16	17099200
2005-12-23	5.16	5.16	5.09	5.12	5339200
2005-12-27	5.09	5.15	5.02	5.08	5208000
2005-12-28	5.07	5.09	5.02	5.03	7848000
2005-12-29	5.03	5.06	5.00	5.02	7852800
2005-12-30	5.00	5.07	4.97	5.05	5766400
2006-01-03	5.08	5.12	4.97	5.03	13612800
2006-01-04	5.04	5.11	5.01	5.02	14424000
2006-01-05	5.02	5.08	5.00	5.03	10808000
2006-01-06	5.06	5.09	5.00	5.09	15008000
2006-01-09	5.09	5.21	5.05	5.12	15732800
2006-01-10	5.07	5.09	5.01	5.04	15363200
2006-01-11	4.64	4.68	4.53	4.57	68625600
2006-01-12	4.59	4.69	4.58	4.65	28704000
2006-01-13	4.66	4.68	4.53	4.59	14619200
2006-01-17	4.58	4.58	4.52	4.53	15283200
2006-01-18	4.50	4.56	4.50	4.52	14976000
2006-01-19	4.58	4.70	4.57	4.68	16305600
2006-01-20	4.70	4.70	4.55	4.57	14419200
2006-01-23	4.55	4.62	4.53	4.61	7252800
2006-01-24	4.64	4.69	4.64	4.67	10307200
2006-01-25	4.69	4.71	4.63	4.64	6587200
2006-01-26	4.69	4.69	4.63	4.67	5412800
2006-01-27	4.71	4.74	4.66	4.67	11385600
2006-01-30	4.65	4.72	4.65	4.71	8411200
2006-01-31	4.68	4.77	4.68	4.76	6812800
2006-02-01	4.71	4.78	4.70	4.78	7476800
2006-02-02	4.74	4.75	4.62	4.62	11560000
2006-02-03	4.63	4.68	4.57	4.68	8852800
2006-02-06	4.70	4.73	4.68	4.72	6299200
2006-02-07	4.69	4.69	4.63	4.65	7380800
2006-02-08	4.63	4.67	4.54	4.56	16180800
2006-02-09	4.62	4.74	4.61	4.67	12176000
2006-02-10	4.65	4.67	4.46	4.59	17822400
2006-02-13	4.58	4.63	4.47	4.50	9244800
2006-02-14	4.50	4.52	4.43	4.44	16969600
2006-02-15	4.43	4.51	4.41	4.43	11150400
2006-02-16	4.47	4.47	4.41	4.42	6993600
2006-02-17	4.41	4.42	4.37	4.40	8776000
2006-02-21	4.41	4.46	4.38	4.38	8598400
2006-02-22	4.40	4.43	4.32	4.42	8998400
2006-02-23	4.45	4.48	4.40	4.41	12384000
2006-02-24	4.43	4.43	4.37	4.39	9542400
2006-02-27	4.46	4.60	4.46	4.54	12144000
2006-02-28	4.50	4.56	4.43	4.43	9428800
2006-03-01	4.49	4.53	4.48	4.52	16960000
2006-03-02	4.45	4.51	4.45	4.51	6008000
2006-03-03	4.47	4.52	4.46	4.49	6756800
2006-03-06	4.49	4.52	4.37	4.37	12998400
2006-03-07	4.34	4.38	4.21	4.28	23811200
2006-03-08	4.28	4.33	4.26	4.27	13830400
2006-03-09	4.30	4.36	4.28	4.32	13489600
2006-03-10	4.40	4.45	4.37	4.38	14217600
2006-03-13	4.40	4.42	4.38	4.40	14592000
2006-03-14	4.41	4.44	4.39	4.39	15598400
2006-03-15	4.38	4.48	4.36	4.46	11820800
2006-03-16	4.41	4.52	4.41	4.50	8225600
2006-03-17	4.47	4.49	4.41	4.48	8596800
2006-03-20	4.53	4.58	4.52	4.57	15307200
2006-03-21	4.56	4.61	4.54	4.55	11196800
2006-03-22	4.53	4.64	4.52	4.64	9580800
2006-03-23	4.62	4.63	4.53	4.56	6542400
2006-03-24	4.58	4.62	4.52	4.53	7697600
2006-03-27	4.52	4.58	4.52	4.57	4849600
2006-03-28	4.60	4.63	4.58	4.60	4779200
2006-03-29	4.63	4.76	4.59	4.70	15480000
2006-03-30	4.70	4.78	4.69	4.75	11779200
2006-03-31	4.83	4.88	4.80	4.87	18528000
2006-04-03	4.94	4.95	4.85	4.88	10824000
2006-04-04	4.89	4.91	4.81	4.90	9652800
2006-04-05	4.83	4.84	4.72	4.79	16598400
2006-04-06	4.81	4.81	4.70	4.72	13739200
2006-04-07	4.78	4.79	4.69	4.74	14918400
2006-04-10	4.75	4.79	4.67	4.69	11840000
2006-04-11	4.69	4.71	4.67	4.71	13928000
2006-04-12	4.68	4.70	4.62	4.70	12836800
2006-04-13	4.68	4.75	4.59	4.69	18387200
2006-04-17	5.02	5.32	5.00	5.30	81379200
2006-04-18	5.28	5.32	5.19	5.23	26377600
2006-04-19	5.17	5.23	5.09	5.12	19358400
2006-04-20	5.10	5.26	5.10	5.17	13953600
2006-04-21	5.18	5.18	5.06	5.09	10825600
2006-04-24	5.07	5.09	5.01	5.01	11150400
2006-04-25	5.02	5.03	4.91	4.94	12409600
2006-04-26	4.99	5.02	4.95	4.95	8376000
2006-04-27	4.90	4.94	4.58	4.72	33475200
2006-04-28	4.82	4.95	4.80	4.92	19454400
2006-05-01	4.94	4.95	4.85	4.88	7700800
2006-05-02	4.88	4.92	4.84	4.88	6289600
2006-05-03	4.91	4.99	4.90	4.95	10084800
2006-05-04	4.97	5.08	4.95	5.06	14556800
2006-05-05	5.11	5.16	5.04	5.14	9830400
2006-05-08	5.15	5.18	5.07	5.11	6592000
2006-05-09	5.13	5.19	5.10	5.15	7041600
2006-05-10	5.13	5.13	5.06	5.07	4601600
2006-05-11	5.06	5.06	4.89	4.91	8819200
2006-05-12	4.89	4.90	4.79	4.82	9566400
2006-05-15	4.78	4.81	4.71	4.76	12803200
2006-05-16	4.77	4.80	4.75	4.79	7548800
2006-05-17	4.80	4.81	4.63	4.66	16604800
2006-05-18	4.62	4.78	4.49	4.51	20988800
2006-05-19	4.52	4.64	4.39	4.62	27366400
2006-05-22	4.50	4.50	4.31	4.38	28582400
2006-05-23	4.50	4.52	4.39	4.39	13788800
2006-05-24	4.38	4.39	4.17	4.29	24624000
2006-05-25	4.33	4.53	4.32	4.52	21712000
2006-05-26	4.57	4.57	4.44	4.47	10664000
2006-05-30	4.48	4.48	4.33	4.36	15278400
2006-05-31	4.36	4.41	4.29	4.41	12452800
2006-06-01	4.38	4.45	4.33	4.45	21353600
2006-06-02	4.54	4.60	4.46	4.46	19123200
2006-06-05	4.46	4.46	4.29	4.29	11644800
2006-06-06	4.29	4.38	4.29	4.37	16657600
2006-06-07	4.36	4.37	4.32	4.33	17291200
2006-06-08	4.30	4.31	4.15	4.23	28504000
2006-06-09	4.32	4.36	4.26	4.30	15408000
2006-06-12	4.29	4.30	4.16	4.17	12278400
2006-06-13	4.11	4.14	4.06	4.11	16115200
2006-06-14	4.01	4.13	4.00	4.12	22483200
2006-06-15	4.25	4.37	4.21	4.35	21620800
2006-06-16	4.38	4.43	4.36	4.40	20552000
2006-06-19	4.43	4.49	4.39	4.41	20224000
2006-06-20	4.41	4.46	4.39	4.42	8393600
2006-06-21	4.45	4.60	4.44	4.51	19440000
2006-06-22	4.53	4.56	4.46	4.48	12729600
2006-06-23	4.50	4.52	4.46	4.49	7148800
2006-06-26	4.47	4.47	4.38	4.42	8856000
2006-06-27	4.44	4.51	4.42	4.44	11366400
2006-06-28	4.47	4.56	4.44	4.54	8809600
2006-06-29	4.58	4.70	4.53	4.69	16780800
2006-06-30	4.70	4.79	4.69	4.78	8806400
2006-07-03	4.80	4.92	4.80	4.91	6441600
2006-07-05	4.87	4.97	4.80	4.80	11172800
2006-07-06	4.82	4.91	4.80	4.88	6059200
2006-07-07	4.82	4.87	4.77	4.78	10283200
2006-07-10	4.90	4.92	4.83	4.86	13240000
2006-07-11	4.77	4.89	4.64	4.88	28336000
2006-07-12	5.21	5.28	5.08	5.12	76536000
2006-07-13	5.07	5.09	4.91	4.93	33724800
2006-07-14	4.94	4.98	4.84	4.91	14952000
2006-07-17	4.86	4.96	4.77	4.80	15734400
2006-07-18	4.90	4.96	4.75	4.93	14828000
2006-07-19	4.89	5.12	4.88	5.08	19501912
2006-07-20	5.12	5.13	4.88	4.88	8957320
2006-07-21	4.89	4.89	4.73	4.77	10933712
2006-07-24	4.81	4.95	4.78	4.92	8997512
2006-07-25	4.92	4.99	4.87	4.94	8816480
2006-07-26	4.95	5.08	4.95	5.04	8231256
2006-07-27	5.03	5.15	5.01	5.04	8808360
2006-07-28	5.09	5.20	5.03	5.20	8936904
2006-07-31	5.21	5.30	5.10	5.14	9519392
2006-08-01	5.17	5.19	5.02	5.03	8401056
2006-08-02	5.11	5.25	5.10	5.21	8280952
2006-08-03	5.17	5.31	5.13	5.28	6529720
2006-08-04	5.32	5.38	5.15	5.19	9527584
2006-08-07	5.17	5.23	5.07	5.12	6406296
2006-08-08	5.13	5.19	5.12	5.14	7750208
2006-08-09	5.19	5.22	5.03	5.04	8078872
2006-08-10	5.03	5.19	5.02	5.17	5076504
2006-08-11	5.17	5.24	5.14	5.19	5445224
2006-08-14	5.25	5.31	5.20	5.23	4555544
2006-08-15	5.28	5.47	5.27	5.46	6146456
2006-08-16	5.46	5.61	5.42	5.52	9029824
2006-08-17	5.48	5.55	5.43	5.44	5028056
2006-08-18	5.38	5.50	5.38	5.48	3782856
2006-08-21	5.52	5.55	5.43	5.51	6371480
2006-08-22	5.46	5.63	5.44	5.58	6202256
2006-08-23	5.51	5.57	5.44	5.44	5114584
2006-08-24	5.47	5.55	5.41	5.42	3403560
2006-08-25	5.41	5.44	5.36	5.39	4339344
2006-08-28	5.42	5.53	5.40	5.48	4230120
2006-08-29	5.50	5.63	5.45	5.62	6690168
2006-08-30	5.59	5.64	5.52	5.62	5742328
2006-08-31	5.63	5.66	5.54	5.61	4444264
2006-09-01	5.65	5.69	5.58	5.61	4619904
2006-09-05	5.77	5.77	5.63	5.74	5645840
2006-09-06	5.70	5.77	5.55	5.56	6067584
2006-09-07	5.51	5.57	5.43	5.54	7299640
2006-09-08	5.56	5.57	5.49	5.56	3891784
2006-09-11	5.50	5.56	5.38	5.51	7321904
2006-09-12	5.56	5.77	5.52	5.76	10085192
2006-09-13	5.75	5.89	5.72	5.82	11412824
2006-09-14	5.78	5.87	5.69	5.83	6308048
2006-09-15	5.86	5.93	5.82	5.86	8286728
2006-09-18	5.93	5.94	5.82	5.83	5084080
2006-09-19	5.86	5.93	5.71	5.75	7521648
2006-09-20	5.77	5.94	5.76	5.91	6906896
2006-09-21	5.88	5.94	5.83	5.85	7373792
2006-09-22	5.81	5.87	5.75	5.76	4598304
2006-09-25	5.76	5.89	5.75	5.89	11859712
2006-09-26	5.89	5.94	5.81	5.93	5876056
2006-09-27	5.91	6.08	5.88	6.03	13934768
2006-09-28	6.00	6.00	5.88	6.00	5779696
2006-09-29	6.01	6.04	5.93	5.97	4678112
2006-10-02	5.98	6.02	5.92	5.93	5313496
2006-10-03	5.92	6.00	5.82	5.96	8410768
2006-10-04	5.91	5.95	5.85	5.94	11686264
2006-10-05	6.00	6.03	5.98	6.00	6666288
2006-10-06	5.99	6.00	5.88	5.91	8391144
2006-10-09	6.04	6.15	6.00	6.15	18009320
2006-10-10	6.23	6.27	6.10	6.19	25284152
2006-10-11	6.34	6.34	6.10	6.22	38234656
2006-10-12	6.29	6.44	6.26	6.43	20362352
2006-10-13	6.53	6.56	6.47	6.50	11053304
2006-10-16	6.60	6.60	6.50	6.51	9286072
2006-10-17	6.46	6.48	6.38	6.45	8430400
2006-10-18	6.44	6.56	6.36	6.38	6910400
2006-10-19	6.38	6.39	6.28	6.39	6028808
2006-10-20	6.39	6.41	6.32	6.34	7351112
2006-10-23	6.25	6.36	6.19	6.31	12917032
2006-10-24	6.27	6.47	6.26	6.44	5590296
2006-10-25	6.45	6.45	6.35	6.41	6494928
2006-10-26	6.44	6.59	6.44	6.53	7562392
2006-10-27	6.47	6.56	6.41	6.44	4318288
2006-10-30	6.46	6.51	6.38	6.50	4243648
2006-10-31	6.53	6.56	6.46	6.51	5387688
2006-11-01	6.51	6.52	6.42	6.44	5298376
2006-11-02	6.36	6.45	6.34	6.44	5893120
2006-11-03	6.46	6.46	6.31	6.36	5286336
2006-11-06	6.41	6.48	6.36	6.46	5060568
2006-11-07	6.55	6.61	6.38	6.53	9688048
2006-11-08	6.45	6.55	6.39	6.53	6393440
2006-11-09	6.60	6.72	6.58	6.70	11704656
2006-11-10	6.69	6.70	6.64	6.69	6779656
2006-11-13	6.73	6.94	6.69	6.90	11245440
2006-11-14	6.97	7.08	6.90	7.06	12550568
2006-11-15	7.06	7.11	7.02	7.06	10076760
2006-11-16	7.10	7.10	6.89	7.04	10135064
2006-11-17	7.02	7.04	6.84	6.88	8381296
2006-11-20	6.91	7.03	6.77	6.91	18695416
2006-11-21	6.68	6.72	6.63	6.68	67029568
2006-11-22	6.70	6.78	6.69	6.77	15643720
2006-11-24	6.70	6.74	6.68	6.70	10120352
2006-11-27	6.72	6.73	6.43	6.50	28809528
2006-11-28	6.43	6.58	6.42	6.56	13300952
2006-11-29	6.51	6.69	6.50	6.67	18960040
2006-11-30	6.69	6.71	6.66	6.69	11285024
2006-12-01	6.74	6.74	6.56	6.62	13778320
2006-12-04	6.59	6.81	6.59	6.80	7817048
2006-12-05	6.87	6.91	6.81	6.89	12718760
2006-12-06	6.92	6.94	6.81	6.83	9904600
2006-12-07	6.86	6.88	6.71	6.83	10145744
2006-12-08	6.77	6.95	6.76	6.88	16301840
2006-12-11	6.93	6.94	6.78	6.80	17217064
2006-12-12	6.74	6.75	6.66	6.74	12952864
2006-12-13	6.75	6.79	6.72	6.75	10612224
2006-12-14	6.78	6.90	6.78	6.90	10379648
2006-12-15	6.91	6.93	6.84	6.84	53188416
2006-12-18	6.86	6.88	6.66	6.71	17706872
2006-12-19	6.66	6.69	6.54	6.69	12928384
2006-12-20	6.65	6.74	6.57	6.59	10767688
2006-12-21	6.61	6.70	6.58	6.69	10315792
2006-12-22	6.69	6.73	6.59	6.62	4391664
2006-12-26	6.71	6.80	6.66	6.79	8474736
2006-12-27	6.88	6.88	6.80	6.84	7430008
2006-12-28	6.85	6.88	6.81	6.88	11994368
2006-12-29	6.88	6.89	6.79	6.82	4389496
2007-01-03	6.94	7.04	6.84	6.98	24977880
2007-01-04	6.95	6.97	6.86	6.93	14845720
2007-01-05	6.88	6.94	6.83	6.89	11875336
2007-01-08	6.83	6.93	6.80	6.88	12805896
2007-01-09	6.88	6.88	6.75	6.83	16304376
2007-01-10	6.81	6.83	6.68	6.78	18705072
2007-01-11	6.84	7.08	6.83	7.03	31638216
2007-01-12	7.08	7.28	7.07	7.26	28902520
2007-01-16	7.22	7.24	7.13	7.17	13072768
2007-01-17	7.20	7.22	7.17	7.18	13678144
2007-01-18	7.17	7.19	6.97	7.01	10857408
2007-01-19	6.96	7.06	6.91	7.02	7555952
2007-01-22	7.07	7.13	7.00	7.09	12295224
2007-01-23	7.06	7.25	7.03	7.19	14122464
2007-01-24	7.19	7.34	7.10	7.30	14118096
2007-01-25	7.30	7.31	7.07	7.10	9813888
2007-01-26	7.11	7.17	7.04	7.13	6263640
2007-01-29	7.19	7.22	7.09	7.17	6946232
2007-01-30	7.17	7.21	7.13	7.20	6085984
2007-01-31	7.19	7.28	7.17	7.25	10265640
2007-02-01	7.32	7.38	7.28	7.34	10945720
2007-02-02	7.31	7.38	7.25	7.37	13048144
2007-02-05	7.39	7.39	7.29	7.38	14698904
2007-02-06	7.40	7.40	7.29	7.35	6163408
2007-02-07	7.47	7.66	7.29	7.57	17075744
2007-02-08	7.57	7.62	7.50	7.56	8051040
2007-02-09	7.56	7.58	7.37	7.43	7365760
2007-02-12	7.42	7.43	7.33	7.38	6697296
2007-02-13	7.38	7.38	7.13	7.18	17366000
2007-02-14	7.22	7.46	7.21	7.40	12463232
2007-02-15	7.48	7.51	7.44	7.45	7560640
2007-02-16	7.45	7.49	7.41	7.48	5848488
2007-02-20	7.48	7.56	7.41	7.56	5899168
2007-02-21	7.49	7.50	7.39	7.48	6246096
2007-02-22	7.39	7.47	7.33	7.40	7462888
2007-02-23	7.31	7.34	7.13	7.21	12551648
2007-02-26	7.24	7.25	7.10	7.15	11204376
2007-02-27	6.90	6.94	6.59	6.69	27626472
2007-02-28	6.69	6.90	6.56	6.78	20640248
2007-03-01	6.63	6.85	6.60	6.79	14394208
2007-03-02	6.72	6.76	6.64	6.64	10212336
2007-03-05	6.42	6.55	6.31	6.43	18697168
2007-03-06	6.63	6.73	6.61	6.71	12698440
2007-03-07	6.65	6.68	6.54	6.57	11584504
2007-03-08	6.77	6.83	6.73	6.76	10325816
2007-03-09	6.84	6.85	6.69	6.76	6093536
2007-03-12	6.73	6.80	6.70	6.79	3944800
2007-03-13	6.73	6.77	6.50	6.51	15127536
2007-03-14	6.45	6.52	6.33	6.46	18920848
2007-03-15	6.48	6.53	6.41	6.48	9418080
2007-03-16	6.42	6.51	6.38	6.40	10798792
2007-03-19	6.53	6.60	6.48	6.55	8322544
2007-03-20	6.56	6.64	6.51	6.60	6980560
2007-03-21	6.63	6.77	6.58	6.76	17102400
2007-03-22	6.79	6.81	6.66	6.68	13988896
2007-03-23	6.72	6.72	6.53	6.60	16254232
2007-03-26	6.55	6.64	6.51	6.61	9540664
2007-03-27	6.54	6.57	6.43	6.46	12038776
2007-03-28	6.34	6.37	6.25	6.31	22205672
2007-03-29	6.35	6.40	6.19	6.27	17882816
2007-03-30	6.25	6.47	6.13	6.28	37393256
2007-04-02	6.17	6.23	6.14	6.23	31868296
2007-04-03	6.36	6.47	6.32	6.46	29517472
2007-04-04	6.55	6.55	6.43	6.51	20710184
2007-04-05	6.47	6.51	6.39	6.48	14812296
2007-04-09	6.52	6.62	6.52	6.57	13093216
2007-04-10	6.51	6.62	6.46	6.51	16955088
2007-04-11	6.61	6.61	6.45	6.50	28631304
2007-04-12	6.51	6.70	6.51	6.69	23304408
2007-04-13	6.88	7.02	6.74	6.87	39590544
2007-04-16	6.88	7.01	6.77	6.97	33146880
2007-04-17	6.92	6.99	6.88	6.98	17116568
2007-04-18	6.94	6.94	6.83	6.85	9529424
2007-04-19	6.80	6.82	6.72	6.72	11411984
2007-04-20	6.84	6.87	6.75	6.78	14943608
2007-04-23	6.81	6.83	6.68	6.70	13030272
2007-04-24	6.71	6.71	6.58	6.63	19352536
2007-04-25	6.63	6.73	6.61	6.70	12816584
2007-04-26	6.69	6.76	6.63	6.64	9688328
2007-04-27	6.64	6.64	6.54	6.60	12414104
2007-04-30	6.67	6.67	6.54	6.54	14455224
2007-05-01	6.56	6.72	6.54	6.68	16339456
2007-05-02	6.66	6.76	6.58	6.71	17508440
2007-05-03	6.76	6.80	6.70	6.72	12161768
2007-05-04	6.75	6.79	6.71	6.74	10572080
2007-05-07	6.73	6.73	6.45	6.49	25298544
2007-05-08	6.47	6.49	6.39	6.41	18244736
2007-05-09	6.41	6.52	6.35	6.50	13531944
2007-05-10	6.48	6.50	6.39	6.40	14564216
2007-05-11	6.45	6.51	6.43	6.51	10922776
2007-05-14	6.51	6.53	6.39	6.43	9964256
2007-05-15	6.41	6.50	6.40	6.42	8265600
2007-05-16	6.44	6.46	6.33	6.43	10217632
2007-05-17	6.41	6.42	6.37	6.39	13823976
2007-05-18	6.42	6.44	6.28	6.30	23375584
2007-05-21	6.28	6.32	6.21	6.25	20113904
2007-05-22	6.26	6.31	6.23	6.26	18761168
2007-05-23	6.24	6.25	6.16	6.18	17513208
2007-05-24	6.19	6.22	6.03	6.07	20100560
2007-05-25	6.28	6.31	6.23	6.24	29812336
2007-05-29	6.25	6.26	6.18	6.20	17146552
2007-05-30	6.12	6.16	6.09	6.16	21904120
2007-05-31	6.20	6.22	6.13	6.16	16975144
2007-06-01	6.21	6.28	6.19	6.22	19516008
2007-06-04	6.19	6.20	6.11	6.12	15620096
2007-06-05	6.13	6.18	6.10	6.14	15086208
2007-06-06	6.14	6.14	6.06	6.08	19369384
2007-06-07	6.08	6.15	5.92	5.94	22942760
2007-06-08	6.03	6.24	5.98	6.22	31191384
2007-06-11	6.24	6.55	6.23	6.46	35364080
2007-06-12	6.44	6.44	6.30	6.34	21183096
2007-06-13	6.40	6.51	6.40	6.48	19048376
2007-06-14	6.53	6.68	6.48	6.65	22731592
2007-06-15	6.66	6.69	6.62	6.66	27168056
2007-06-18	6.61	6.63	6.53	6.55	14212760
2007-06-19	6.48	6.51	6.42	6.51	13886824
2007-06-20	6.51	6.53	6.45	6.46	13454912
2007-06-21	6.49	6.52	6.41	6.47	7926176
2007-06-22	6.44	6.44	6.32	6.39	9486464
2007-06-25	6.36	6.41	6.27	6.31	10172320
2007-06-26	6.35	6.38	6.28	6.32	12044064
2007-06-27	6.32	6.36	6.26	6.36	13053184
2007-06-28	6.37	6.48	6.35	6.43	14494944
2007-06-29	6.43	6.44	6.26	6.30	14910624
2007-07-02	6.31	6.39	6.30	6.38	14580704
2007-07-03	6.38	6.42	6.34	6.39	5500160
2007-07-05	6.37	6.38	6.23	6.27	16654056
2007-07-06	6.38	6.61	6.38	6.57	24855128
2007-07-09	6.64	6.81	6.61	6.78	34237408
2007-07-10	6.75	6.77	6.55	6.60	33172256
2007-07-11	6.39	6.55	6.26	6.46	57144128
2007-07-12	6.50	6.51	6.43	6.50	18031112
2007-07-13	6.50	6.50	6.36	6.49	23864528
2007-07-16	6.49	6.58	6.40	6.52	23105160
2007-07-17	6.53	6.63	6.53	6.62	18656424
2007-07-18	6.57	6.61	6.54	6.58	20463232
2007-07-19	6.72	6.84	6.71	6.81	24112896
2007-07-20	6.81	6.84	6.69	6.71	25249792
2007-07-23	6.71	6.77	6.65	6.71	16994064
2007-07-24	6.65	6.69	6.47	6.51	15582384
2007-07-25	6.56	6.63	6.45	6.51	14961504
2007-07-26	6.50	6.54	6.25	6.36	28934040
2007-07-27	6.36	6.36	6.21	6.31	20927296
2007-07-30	6.30	6.40	6.26	6.34	14560192
2007-07-31	6.39	6.49	6.17	6.20	20730192
2007-08-01	6.17	6.20	5.98	6.15	24483640
2007-08-02	6.23	6.25	6.16	6.19	13316400
2007-08-03	6.17	6.20	5.99	6.00	11876368
2007-08-06	6.04	6.05	5.92	6.03	18379448
2007-08-07	6.05	6.11	5.97	6.07	16651344
2007-08-08	6.25	6.44	6.23	6.41	30880264
2007-08-09	6.17	6.42	6.14	6.16	17971032
2007-08-10	6.13	6.19	6.02	6.13	24444400
2007-08-13	6.21	6.25	6.16	6.19	9446704
2007-08-14	6.19	6.27	6.01	6.02	10796768
2007-08-15	5.94	6.10	5.79	5.84	14001608
2007-08-16	5.77	5.88	5.57	5.73	24465152
2007-08-17	5.81	5.94	5.60	5.89	27316272
2007-08-20	5.83	5.86	5.72	5.83	10534880
2007-08-21	5.71	5.75	5.50	5.56	33554864
2007-08-22	5.66	5.81	5.63	5.75	25423280
2007-08-23	5.81	5.86	5.70	5.75	10639864
2007-08-24	5.74	5.88	5.71	5.88	12749136
2007-08-27	5.88	5.91	5.77	5.83	9519808
2007-08-28	5.88	5.88	5.60	5.65	18724000
2007-08-29	5.78	5.91	5.73	5.88	16172600
2007-08-30	5.84	5.89	5.76	5.81	9946384
2007-08-31	5.91	6.02	5.88	5.96	15696488
2007-09-04	6.02	6.10	5.92	6.08	12647776
2007-09-05	6.06	6.06	5.95	5.99	12084624
2007-09-06	6.04	6.16	6.02	6.13	11550176
2007-09-07	6.03	6.06	5.93	5.97	14133720
2007-09-10	5.99	6.03	5.83	5.86	13259544
2007-09-11	5.88	5.93	5.79	5.84	17347168
2007-09-12	5.87	5.92	5.78	5.88	10804248
2007-09-13	5.90	5.97	5.85	5.95	11676416
2007-09-14	5.89	5.91	5.82	5.90	12793448
2007-09-17	5.88	5.91	5.81	5.87	8338072
2007-09-18	5.90	6.28	5.83	6.19	25868248
2007-09-19	6.23	6.23	6.13	6.16	16396976
2007-09-20	6.02	6.06	5.80	5.88	34192096
2007-09-21	5.91	5.96	5.83	5.83	18798728
2007-09-24	5.84	5.89	5.70	5.75	20494008
2007-09-25	5.74	5.86	5.72	5.78	12706384
2007-09-26	5.88	5.94	5.87	5.91	17678504
2007-09-27	6.14	6.17	5.99	6.07	18566880
2007-09-28	6.10	6.12	6.01	6.05	13557648
2007-10-01	6.05	6.34	6.05	6.32	17173832
2007-10-02	6.44	6.44	6.33	6.36	13335920
2007-10-03	6.38	6.44	6.27	6.33	10901792
2007-10-04	6.38	6.42	6.33	6.38	12011048
2007-10-05	6.44	6.64	6.39	6.55	17053184
2007-10-08	6.53	6.56	6.45	6.56	9820672
2007-10-09	6.65	6.79	6.63	6.75	20329840
2007-10-10	6.90	6.98	6.79	6.91	33133936
2007-10-11	6.61	6.61	6.41	6.47	66054848
2007-10-12	6.36	6.47	6.31	6.46	28652984
2007-10-15	6.45	6.48	6.25	6.30	21666608
2007-10-16	6.16	6.19	5.82	5.93	68565960
2007-10-17	6.26	6.31	6.10	6.17	39399072
2007-10-18	6.16	6.25	6.10	6.19	18799992
2007-10-19	6.20	6.31	6.08	6.09	27094680
2007-10-22	6.09	6.25	6.01	6.21	17681624
2007-10-23	6.22	6.37	6.22	6.31	15722992
2007-10-24	6.24	6.26	6.02	6.06	24294056
2007-10-25	6.09	6.18	6.04	6.07	17742632
2007-10-26	6.21	6.21	6.06	6.15	14332872
2007-10-29	6.19	6.41	6.19	6.37	21191920
2007-10-30	6.35	6.37	6.20	6.32	11573936
2007-10-31	6.35	6.38	6.26	6.37	15080304
2007-11-01	6.28	6.38	6.24	6.24	14634928
2007-11-02	6.39	6.41	6.25	6.33	16941896
2007-11-05	6.18	6.22	5.88	6.10	25241160
2007-11-06	5.91	5.95	5.59	5.68	61548136
2007-11-07	5.59	5.72	5.57	5.62	29498912
2007-11-08	5.64	5.67	5.24	5.30	42787328
2007-11-09	5.19	5.33	5.19	5.25	19416976
2007-11-12	5.25	5.25	5.00	5.01	35008680
2007-11-13	5.18	5.37	5.15	5.37	25807960
2007-11-14	5.44	5.48	5.26	5.28	20284288
2007-11-15	5.19	5.25	5.14	5.16	20889496
2007-11-16	5.19	5.28	5.15	5.27	15424432
2007-11-19	5.23	5.24	5.13	5.14	18344416
2007-11-20	5.13	5.16	4.94	5.02	30564712
2007-11-21	4.93	4.99	4.83	4.83	21805560
2007-11-23	4.86	4.95	4.86	4.89	15195904
2007-11-26	4.94	4.96	4.83	4.83	17193944
2007-11-27	4.88	5.04	4.86	4.96	31835616
2007-11-28	5.01	5.27	5.01	5.19	30646984
2007-11-29	5.18	5.19	5.09	5.16	25220192
2007-11-30	5.29	5.30	5.19	5.27	26937360
2007-12-03	5.29	5.30	5.19	5.21	14314872
2007-12-04	5.15	5.25	5.13	5.22	17798280
2007-12-05	5.27	5.37	5.20	5.37	20912560
2007-12-06	5.33	5.45	5.33	5.42	17412096
2007-12-07	5.50	5.66	5.50	5.60	30453456
2007-12-10	5.60	5.72	5.52	5.70	23702496
2007-12-11	5.71	5.72	5.39	5.47	21583712
2007-12-12	5.61	5.65	5.49	5.50	18806904
2007-12-13	5.45	5.46	5.30	5.36	19987120
2007-12-14	5.33	5.35	5.28	5.32	9936664
2007-12-17	5.27	5.30	5.13	5.13	17702424
2007-12-18	5.18	5.27	5.18	5.25	15761704
2007-12-19	5.21	5.33	5.21	5.26	9983072
2007-12-20	5.40	5.60	5.40	5.55	25605400
2007-12-21	5.61	5.68	5.55	5.64	16739840
2007-12-24	5.73	5.83	5.71	5.79	12162392
2007-12-26	5.76	5.84	5.72	5.83	8228384
2007-12-27	5.78	5.79	5.69	5.70	20465928
2007-12-28	5.75	5.80	5.61	5.69	14085800
2007-12-31	5.69	5.71	5.63	5.67	12993488
2008-01-02	5.67	5.71	5.51	5.55	26200264
2008-01-03	5.55	5.56	5.45	5.49	21930344
2008-01-04	5.38	5.41	5.18	5.26	21845704
2008-01-07	5.19	5.40	5.18	5.37	29651728
2008-01-08	5.53	5.53	5.21	5.25	25132240
2008-01-09	5.25	5.38	5.22	5.36	18243448
2008-01-10	5.20	5.37	5.08	5.36	43942800
2008-01-11	5.14	5.25	4.95	5.02	55594728
2008-01-14	5.03	5.13	4.97	5.04	28871328
2008-01-15	4.93	4.98	4.82	4.89	36826232
2008-01-16	4.86	4.92	4.70	4.83	33835024
2008-01-17	4.84	4.91	4.72	4.83	44460680
2008-01-18	4.76	4.88	4.70	4.75	35477728
2008-01-22	4.46	4.83	4.38	4.76	37208520
2008-01-23	4.58	4.87	4.52	4.85	33271440
2008-01-24	4.70	4.96	4.70	4.92	39581032
2008-01-25	5.09	5.09	4.84	4.91	28629192
2008-01-28	4.81	4.98	4.77	4.96	24905240
2008-01-29	5.00	5.08	4.93	5.03	23922232
2008-01-30	4.97	5.10	4.94	4.99	20690528
2008-01-31	5.01	5.22	4.94	5.18	43062840
2008-02-01	5.24	5.59	5.23	5.44	48136296
2008-02-04	5.34	5.39	5.30	5.34	24439024
2008-02-05	5.25	5.25	4.97	4.98	38220216
2008-02-06	4.96	5.08	4.93	4.98	24742880
2008-02-07	4.89	5.08	4.85	4.99	28236048
2008-02-08	5.24	5.34	5.14	5.21	36122960
2008-02-11	5.22	5.23	5.09	5.16	15452704
2008-02-12	5.17	5.29	5.15	5.23	20965856
2008-02-13	5.29	5.31	5.22	5.26	23049128
2008-02-14	5.28	5.28	5.16	5.19	23215720
2008-02-15	5.14	5.19	5.09	5.15	21829064
2008-02-19	5.18	5.28	5.12	5.13	13708824
2008-02-20	5.19	5.26	5.10	5.16	21446592
2008-02-21	5.26	5.34	5.18	5.21	23570936
2008-02-22	5.21	5.21	5.08	5.19	16309744
2008-02-25	5.18	5.27	5.13	5.27	17311824
2008-02-26	5.27	5.36	5.21	5.30	20255816
2008-02-27	5.25	5.28	5.19	5.25	18971992
2008-02-28	5.23	5.23	5.09	5.12	19626248
2008-02-29	5.06	5.06	4.86	4.87	34783352
2008-03-03	4.82	4.84	4.74	4.78	32498096
2008-03-04	4.71	4.73	4.59	4.68	36951288
2008-03-05	4.75	4.88	4.73	4.77	25784264
2008-03-06	4.76	4.79	4.63	4.63	28099776
2008-03-07	4.50	4.62	4.46	4.49	28609632
2008-03-10	4.46	4.48	4.35	4.35	29034568
2008-03-11	4.49	4.58	4.43	4.58	36424776
2008-03-12	4.52	4.52	4.40	4.42	32725464
2008-03-13	4.30	4.42	4.23	4.37	25519456
2008-03-14	4.45	4.46	4.17	4.24	24348872
2008-03-17	4.09	4.24	4.08	4.13	26851864
2008-03-18	4.22	4.32	4.16	4.31	23278928
2008-03-19	4.26	4.38	4.17	4.17	21073408
2008-03-20	4.17	4.25	4.13	4.24	16272864
2008-03-24	4.31	4.56	4.27	4.54	24560856
2008-03-25	4.69	4.71	4.62	4.68	28024752
2008-03-26	4.65	4.70	4.57	4.63	15110048
2008-03-27	4.57	4.63	4.51	4.54	15635216
2008-03-28	4.75	4.75	4.50	4.54	27675992
2008-03-31	4.46	4.55	4.44	4.47	16739000
2008-04-01	4.55	4.68	4.55	4.68	35737968
2008-04-02	4.67	4.72	4.59	4.65	38710432
2008-04-03	4.61	4.72	4.59	4.68	40878664
2008-04-04	4.70	4.71	4.56	4.61	40811984
2008-04-07	4.69	4.70	4.61	4.62	19423992
2008-04-08	4.62	4.62	4.55	4.58	15316152
2008-04-09	4.60	4.79	4.45	4.50	25801024
2008-04-10	4.49	4.57	4.46	4.53	43336976
2008-04-11	4.44	4.54	4.41	4.48	32778104
2008-04-14	4.40	4.64	4.38	4.57	44518872
2008-04-15	4.78	5.03	4.77	4.96	74436912
2008-04-16	5.07	5.14	5.01	5.11	41755288
2008-04-17	5.07	5.16	5.01	5.13	32907128
2008-04-18	5.19	5.42	5.19	5.39	41944928
2008-04-21	5.31	5.35	5.24	5.34	30904272
2008-04-22	5.17	5.18	5.11	5.17	33829640
2008-04-23	5.22	5.30	5.17	5.27	18407720
2008-04-24	5.28	5.46	5.26	5.39	20813584
2008-04-25	5.38	5.42	5.27	5.39	16582480
2008-04-28	5.36	5.36	5.26	5.29	15462600
2008-04-29	5.50	5.56	5.45	5.49	28422664
2008-04-30	5.53	5.56	5.44	5.46	14035272
2008-05-01	5.44	5.55	5.35	5.53	25542928
2008-05-02	5.55	5.68	5.45	5.62	17676608
2008-05-05	5.61	5.61	5.52	5.55	11041272
2008-05-06	5.59	5.77	5.52	5.73	23199744
2008-05-07	5.58	5.67	5.39	5.41	36777576
2008-05-08	5.39	5.41	5.29	5.35	30397496
2008-05-09	5.30	5.41	5.24	5.36	21037992
2008-05-12	5.38	5.45	5.27	5.45	25791752
2008-05-13	5.38	5.40	5.29	5.38	17581512
2008-05-14	5.47	5.58	5.43	5.54	25758704
2008-05-15	5.63	5.84	5.57	5.82	35475248
2008-05-16	5.73	5.78	5.64	5.75	19386872
2008-05-19	5.74	5.78	5.66	5.69	10216128
2008-05-20	5.68	5.71	5.49	5.54	21501880
2008-05-21	5.54	5.64	5.49	5.49	16893664
2008-05-22	5.48	5.56	5.48	5.53	12479720
2008-05-23	5.47	5.48	5.37	5.39	18057800
2008-05-27	5.43	5.59	5.42	5.49	24593280
2008-05-28	5.57	5.58	5.49	5.55	20508896
2008-05-29	5.53	5.74	5.50	5.67	30371216
2008-05-30	5.78	6.27	5.77	6.14	62955760
2008-06-02	5.95	6.00	5.91	5.97	34875568
2008-06-03	5.90	5.96	5.79	5.85	41064072
2008-06-04	5.73	5.93	5.71	5.84	30385808
2008-06-05	6.00	6.19	5.99	6.17	46278488
2008-06-06	6.06	6.09	5.93	5.93	26616752
2008-06-09	5.88	5.95	5.80	5.86	19490400
2008-06-10	5.75	5.78	5.65	5.72	26025104
2008-06-11	5.75	5.83	5.60	5.61	26036840
2008-06-12	5.67	5.90	5.66	5.80	25863504
2008-06-13	5.79	5.92	5.73	5.92	24754400
2008-06-16	5.91	5.91	5.82	5.89	16989256
2008-06-17	5.91	5.93	5.83	5.85	10806296
2008-06-18	5.65	5.73	5.57	5.68	29705088
2008-06-19	5.68	5.84	5.61	5.80	20480144
2008-06-20	5.68	5.69	5.52	5.54	34292800
2008-06-23	5.65	5.69	5.60	5.63	14691104
2008-06-24	5.55	5.59	5.46	5.49	18147104
2008-06-25	5.49	5.63	5.44	5.54	19855224
2008-06-26	5.47	5.48	5.27	5.33	25550240
2008-06-27	5.31	5.41	5.22	5.38	22934832
2008-06-30	5.36	5.49	5.32	5.43	21261440
2008-07-01	5.34	5.47	5.23	5.43	29956280
2008-07-02	5.57	5.63	5.44	5.45	25047424
2008-07-03	5.37	5.53	5.32	5.33	17280448
2008-07-07	5.45	5.47	5.26	5.34	26481456
2008-07-08	5.27	5.38	5.20	5.38	19736608
2008-07-09	5.45	5.63	5.45	5.48	38127424
2008-07-10	5.47	5.58	5.40	5.50	51502080
2008-07-11	5.14	5.18	4.74	4.77	78578432
2008-07-14	4.77	4.80	4.63	4.64	36843160
2008-07-15	4.60	4.68	4.43	4.63	31972208
2008-07-16	4.64	4.91	4.61	4.90	33230544
2008-07-17	4.90	4.97	4.81	4.97	29618584
2008-07-18	4.83	4.88	4.76	4.80	29303104
2008-07-21	4.80	4.82	4.66	4.69	16961704
2008-07-22	4.68	4.93	4.63	4.91	32773528
2008-07-23	4.85	5.10	4.84	5.00	26595328
2008-07-24	4.93	4.96	4.72	4.73	20628896
2008-07-25	4.74	4.81	4.73	4.79	9983104
2008-07-28	4.77	4.84	4.72	4.73	10691064
2008-07-29	4.70	4.94	4.69	4.92	19222464
2008-07-30	4.94	5.03	4.82	4.89	17326296
2008-07-31	4.86	5.04	4.83	4.92	18325200
2008-08-01	5.00	5.09	4.92	5.06	22755496
2008-08-04	5.06	5.06	4.84	4.95	21637352
2008-08-05	5.08	5.12	5.00	5.10	25091640
2008-08-06	5.03	5.29	5.03	5.24	31948240
2008-08-07	5.11	5.22	5.07	5.11	25585912
2008-08-08	5.10	5.23	5.10	5.19	22487640
2008-08-11	5.14	5.23	5.08	5.17	20811488
2008-08-12	4.98	5.01	4.92	5.00	27923576
2008-08-13	4.97	5.09	4.94	5.04	17767256
2008-08-14	5.07	5.31	5.07	5.28	26287912
2008-08-15	5.29	5.42	5.29	5.30	16803896
2008-08-18	5.33	5.41	5.16	5.21	16402552
2008-08-19	5.19	5.19	5.05	5.10	13840344
2008-08-20	5.11	5.16	5.01	5.08	15533664
2008-08-21	5.01	5.03	4.93	5.03	19401440
2008-08-22	5.08	5.21	5.04	5.20	10566400
2008-08-25	5.14	5.14	4.97	4.99	19180696
2008-08-26	5.00	5.15	4.99	5.07	29841768
2008-08-27	5.05	5.19	5.04	5.15	16855448
2008-08-28	5.11	5.23	5.11	5.18	10606432
2008-08-29	5.26	5.26	5.06	5.16	15172024
2008-09-02	5.27	5.33	5.11	5.14	27675512
2008-09-03	5.10	5.19	5.05	5.08	16172976
2008-09-04	5.07	5.13	4.91	4.94	31997832
2008-09-05	4.85	4.95	4.78	4.92	30843312
2008-09-08	5.05	5.09	4.86	4.93	22204920
2008-09-09	4.96	5.00	4.80	4.81	22031176
2008-09-10	4.85	4.93	4.83	4.90	23827352
2008-09-11	4.81	4.83	4.58	4.65	53507440
2008-09-12	4.59	4.66	4.47	4.66	26500448
2008-09-15	4.43	4.48	4.27	4.35	34450128
2008-09-16	4.29	4.57	4.26	4.55	35112816
2008-09-17	4.38	4.51	4.24	4.29	40095184
2008-09-18	4.31	4.39	4.02	4.37	44345024
2008-09-19	4.58	5.00	4.49	4.81	46984888
2008-09-22	4.72	4.77	4.59	4.62	20684368
2008-09-23	4.50	4.66	4.38	4.40	30544296
2008-09-24	4.30	4.30	4.07	4.21	39810152
2008-09-25	4.23	4.32	4.15	4.28	19868912
2008-09-26	4.06	4.21	4.04	4.20	19994200
2008-09-29	3.96	3.98	3.54	3.67	43697856
2008-09-30	3.81	4.31	3.78	4.16	52533784
2008-10-01	4.17	4.19	3.91	4.05	26331056
2008-10-02	4.03	4.09	3.80	3.82	20295688
2008-10-03	3.91	3.95	3.70	3.70	29871608
2008-10-06	3.64	3.64	3.26	3.48	54288704
2008-10-07	3.54	3.60	3.26	3.32	40568608
2008-10-08	3.16	3.53	3.11	3.19	55708720
2008-10-09	3.21	3.38	3.06	3.13	26078360
2008-10-10	2.91	3.18	2.85	2.99	61005544
2008-10-13	3.40	3.70	3.29	3.69	40901232
2008-10-14	3.81	3.97	3.41	3.52	44004480
2008-10-15	3.38	3.43	3.13	3.13	27496232
2008-10-16	3.26	3.35	3.05	3.31	32433952
2008-10-17	3.16	3.36	3.12	3.25	27860056
2008-10-20	3.30	3.50	3.29	3.50	17406408
2008-10-21	3.42	3.49	3.32	3.32	17535440
2008-10-22	3.19	3.30	3.09	3.17	22014032
2008-10-23	3.18	3.30	3.07	3.23	26165320
2008-10-24	3.01	3.29	2.99	3.15	31666376
2008-10-27	3.10	3.22	3.04	3.05	17090864
2008-10-28	3.17	3.53	3.06	3.52	27501896
2008-10-29	3.36	3.63	3.36	3.49	28795560
2008-10-30	3.60	3.71	3.52	3.66	22381112
2008-10-31	3.59	3.76	3.53	3.67	29540848
2008-11-03	3.66	3.70	3.54	3.57	28891560
2008-11-04	3.62	3.75	3.57	3.74	19458816
2008-11-05	3.59	3.64	3.44	3.45	18254000
2008-11-06	3.32	3.39	3.05	3.09	28816264
2008-11-07	3.19	3.34	3.19	3.34	22081888
2008-11-10	3.48	3.51	3.37	3.41	18247088
2008-11-11	3.27	3.34	3.16	3.25	22893992
2008-11-12	3.19	3.35	3.05	3.06	22946800
2008-11-13	3.04	3.28	2.93	3.28	30439584
2008-11-14	3.16	3.26	3.08	3.09	23943600
2008-11-17	3.04	3.17	3.04	3.05	22165152
2008-11-18	3.00	3.13	2.93	3.02	20516344
2008-11-19	3.01	3.04	2.80	2.80	23706760
2008-11-20	2.75	2.82	2.64	2.64	30502408
2008-11-21	2.88	2.91	2.71	2.87	37676968
2008-11-24	2.96	3.14	2.96	3.12	33179576
2008-11-25	2.99	3.08	2.84	2.89	38034160
2008-11-26	2.92	3.11	2.92	3.04	37508632
2008-11-28	2.98	3.16	2.98	3.14	10149568
2008-12-01	3.06	3.10	2.95	2.95	19538536
2008-12-02	2.95	3.07	2.95	3.05	19934296
2008-12-03	2.91	3.05	2.88	3.03	21636512
2008-12-04	2.96	3.02	2.79	2.86	23032240
2008-12-05	2.82	2.99	2.73	2.97	23362592
2008-12-08	3.03	3.29	3.01	3.24	42101208
2008-12-09	3.16	3.26	3.10	3.12	26461288
2008-12-10	3.14	3.17	3.08	3.13	21035088
2008-12-11	3.09	3.16	2.97	3.00	18155168
2008-12-12	2.96	3.05	2.88	3.03	13525048
2008-12-15	3.01	3.05	2.90	2.99	12253304
2008-12-16	3.02	3.04	2.84	3.01	36528208
2008-12-17	2.98	3.18	2.98	3.11	24035440
2008-12-18	3.15	3.27	3.10	3.19	25479832
2008-12-19	3.21	3.28	3.19	3.20	17235832
2008-12-22	3.13	3.20	3.07	3.13	11784208
2008-12-23	3.17	3.23	3.13	3.16	14270064
2008-12-24	3.15	3.19	3.12	3.14	3045472
2008-12-26	3.03	3.04	3.00	3.02	8152976
2008-12-29	3.04	3.05	2.96	2.99	12495120
2008-12-30	2.99	3.06	2.98	3.06	9519080
2008-12-31	3.06	3.09	3.03	3.07	7720904
2009-01-02	3.06	3.16	3.02	3.14	14916840
2009-01-05	3.10	3.27	3.10	3.25	20834632
2009-01-06	3.25	3.37	3.22	3.33	30575536
2009-01-07	3.17	3.54	3.14	3.37	51326280
2009-01-08	3.33	3.41	3.29	3.33	22021568
2009-01-09	3.42	3.42	3.23	3.31	17407648
2009-01-12	3.21	3.35	3.19	3.24	30568432
2009-01-13	3.41	3.52	3.33	3.43	41921296
2009-01-14	3.41	3.42	3.28	3.30	34449904
2009-01-15	3.30	3.44	3.23	3.39	25571712
2009-01-16	3.45	3.48	3.36	3.46	22836392
2009-01-20	3.40	3.44	3.27	3.27	25331592
2009-01-21	3.26	3.35	3.20	3.34	26825576
2009-01-22	3.29	3.31	3.13	3.19	23448912
2009-01-23	3.13	3.32	3.13	3.26	26676040
2009-01-26	3.28	3.40	3.27	3.34	14913768
2009-01-27	3.38	3.42	3.34	3.39	14130952
2009-01-28	3.48	3.55	3.46	3.51	18325296
2009-01-29	3.49	3.52	3.41	3.43	17108864
2009-01-30	3.42	3.44	3.30	3.32	28686016
2009-02-02	3.29	3.36	3.26	3.33	13542992
2009-02-03	3.33	3.44	3.29	3.43	14093888
2009-02-04	3.42	3.47	3.33	3.39	26326608
2009-02-05	3.29	3.37	3.24	3.35	24143360
2009-02-06	3.36	3.65	3.31	3.62	39576640
2009-02-09	3.58	3.67	3.51	3.67	17958608
2009-02-10	3.63	3.63	3.38	3.39	29435256
2009-02-11	3.48	3.50	3.33	3.37	27308320
2009-02-12	3.31	3.39	3.22	3.38	32250896
2009-02-13	3.38	3.41	3.26	3.30	24628792
2009-02-17	3.17	3.20	3.11	3.14	26671760
2009-02-18	3.12	3.18	3.09	3.14	17381408
2009-02-19	3.16	3.24	3.08	3.09	18326968
2009-02-20	3.06	3.13	2.99	3.02	25161256
2009-02-23	3.05	3.08	2.96	2.96	18277832
2009-02-24	3.01	3.11	2.99	3.10	18969432
2009-02-25	3.07	3.13	3.04	3.08	18157496
2009-02-26	3.10	3.13	3.03	3.03	26321144
2009-02-27	3.03	3.08	2.99	3.03	26348632
2009-03-02	2.94	2.99	2.84	2.85	37369120
2009-03-03	2.85	2.94	2.83	2.89	22078640
2009-03-04	2.94	3.06	2.94	3.01	20149136
2009-03-05	2.94	2.97	2.85	2.87	23500464
2009-03-06	2.92	2.94	2.85	2.92	26073888
2009-03-09	2.91	2.92	2.83	2.85	14087592
2009-03-10	2.90	3.07	2.87	3.06	22357488
2009-03-11	3.10	3.17	3.05	3.06	19700888
2009-03-12	3.05	3.18	3.04	3.18	21348320
2009-03-13	3.21	3.23	3.12	3.17	23029456
2009-03-16	3.18	3.22	3.14	3.14	19957848
2009-03-17	3.15	3.18	3.08	3.17	22089376
2009-03-18	3.14	3.31	3.14	3.28	24006632
2009-03-19	3.32	3.37	3.30	3.34	22245872
2009-03-20	3.37	3.39	3.21	3.24	21771800
2009-03-23	3.34	3.45	3.32	3.45	33523304
2009-03-24	3.35	3.40	3.27	3.24	21716312
2009-03-25	3.32	3.40	3.29	3.36	18438240
2009-03-26	3.44	3.51	3.37	3.50	23977136
2009-03-27	3.34	3.36	3.24	3.24	24314808
2009-03-30	3.19	3.25	3.16	3.23	16972976
2009-03-31	3.30	3.43	3.29	3.33	20846872
2009-04-01	3.34	3.39	3.26	3.37	20888664
2009-04-02	3.49	3.74	3.49	3.58	40690888
2009-04-03	3.61	3.63	3.51	3.63	24169136
2009-04-06	3.57	3.57	3.50	3.54	22149784
2009-04-07	3.49	3.55	3.45	3.52	16002040
2009-04-08	3.57	3.63	3.52	3.61	17415904
2009-04-09	3.67	3.72	3.66	3.72	17801632
2009-04-13	3.68	3.70	3.61	3.69	15788848
2009-04-14	3.63	3.64	3.57	3.60	23117416
2009-04-15	3.40	3.60	3.27	3.35	57461128
2009-04-16	3.41	3.47	3.34	3.44	28091256
2009-04-17	3.49	3.51	3.41	3.50	29129880
2009-04-20	3.44	3.44	3.36	3.39	26868720
2009-04-21	3.37	3.42	3.33	3.40	29828776
2009-04-22	3.41	3.54	3.38	3.49	24086624
2009-04-23	3.61	3.62	3.52	3.58	34272504
2009-04-24	3.58	3.65	3.56	3.61	21071296
2009-04-27	3.55	3.62	3.50	3.58	16470928
2009-04-28	3.51	3.62	3.51	3.58	17125224
2009-04-29	3.70	3.82	3.69	3.79	25579744
2009-04-30	3.81	3.88	3.79	3.85	24644584
2009-05-01	3.83	3.87	3.79	3.84	20286368
2009-05-04	4.03	4.10	3.99	4.10	31521288
2009-05-05	4.07	4.10	4.00	4.05	20740320
2009-05-06	4.06	4.06	3.85	3.93	25978224
2009-05-07	4.00	4.00	3.85	3.87	16181312
2009-05-08	3.91	3.97	3.85	3.90	13703704
2009-05-11	3.82	3.93	3.80	3.88	11971160
2009-05-12	4.04	4.06	3.96	3.98	15661040
2009-05-13	3.90	3.94	3.79	3.80	17673472
2009-05-14	3.89	3.95	3.86	3.94	15023176
2009-05-15	4.00	4.06	3.95	4.00	17973632
2009-05-18	4.50	4.58	4.31	4.36	65898816
2009-05-19	4.14	4.24	4.09	4.13	33566176
2009-05-20	4.11	4.19	4.00	4.03	27542136
2009-05-21	3.99	4.03	3.90	3.94	22930304
2009-05-22	3.97	4.01	3.94	3.95	11311608
2009-05-26	3.95	4.10	3.90	4.05	17807952
2009-05-27	4.02	4.19	4.02	4.08	16944328
2009-05-28	4.11	4.19	4.05	4.17	20457552
2009-05-29	4.20	4.32	4.15	4.32	26784280
2009-06-01	4.43	4.52	4.40	4.46	29219264
2009-06-02	4.48	4.57	4.42	4.55	19033080
2009-06-03	4.38	4.43	4.33	4.41	21408888
2009-06-04	4.40	4.48	4.35	4.45	12415392
2009-06-05	4.54	4.58	4.46	4.51	13366304
2009-06-08	4.45	4.58	4.45	4.53	16201584
2009-06-09	4.65	4.73	4.65	4.69	21993784
2009-06-10	4.74	4.74	4.59	4.66	18574496
2009-06-11	4.60	4.69	4.59	4.64	22050048
2009-06-12	4.57	4.64	4.54	4.64	14517496
2009-06-15	4.58	4.58	4.40	4.44	19964368
2009-06-16	4.50	4.51	4.34	4.36	23491392
2009-06-17	4.39	4.45	4.33	4.40	22529512
2009-06-18	4.45	4.46	4.38	4.41	21533448
2009-06-19	4.57	4.61	4.51	4.52	22441720
2009-06-22	4.48	4.51	4.38	4.38	17603104
2009-06-23	4.43	4.47	4.40	4.43	17527984
2009-06-24	4.46	4.56	4.45	4.52	18859784
2009-06-25	4.49	4.60	4.46	4.59	10305416
2009-06-26	4.70	4.77	4.68	4.71	20195728
2009-06-29	4.71	4.71	4.63	4.66	16273984
2009-06-30	4.68	4.69	4.58	4.60	12109192
2009-07-01	4.66	4.73	4.63	4.67	12615120
2009-07-02	4.62	4.64	4.51	4.53	23070352
2009-07-06	4.51	4.51	4.39	4.47	36971000
2009-07-07	4.44	4.46	4.41	4.41	20527960
2009-07-08	4.27	4.36	4.23	4.29	35323976
2009-07-09	4.25	4.40	4.25	4.31	44206632
2009-07-10	4.43	4.54	4.35	4.49	49631040
2009-07-13	4.58	4.59	4.42	4.53	22929936
2009-07-14	4.58	4.61	4.49	4.51	24054328
2009-07-15	4.56	4.67	4.55	4.67	17955792
2009-07-16	4.65	4.72	4.61	4.70	20151656
2009-07-17	4.77	4.86	4.71	4.84	22879336
2009-07-20	5.05	5.10	5.00	5.09	30403872
2009-07-21	5.09	5.12	5.01	5.11	25970744
2009-07-22	4.99	5.12	4.93	5.06	21764376
2009-07-23	5.10	5.32	5.07	5.28	31996216
2009-07-24	5.24	5.31	5.20	5.30	15636496
2009-07-27	5.29	5.33	5.23	5.31	12388096
2009-07-28	5.27	5.27	5.19	5.25	12234864
2009-07-29	5.19	5.21	5.14	5.20	15884296
2009-07-30	5.26	5.34	5.23	5.28	12168680
2009-07-31	5.35	5.45	5.35	5.38	26409888
2009-08-03	5.47	5.55	5.40	5.55	17818568
2009-08-04	5.51	5.67	5.51	5.62	29399816
2009-08-05	5.62	5.65	5.50	5.56	17123472
2009-08-06	5.49	5.51	5.40	5.44	14179048
2009-08-07	5.41	5.47	5.38	5.45	15640456
2009-08-10	5.47	5.52	5.36	5.39	17179608
2009-08-11	5.36	5.39	5.30	5.33	13456048
2009-08-12	5.36	5.42	5.32	5.38	14272704
2009-08-13	5.42	5.42	5.30	5.36	11481048
2009-08-14	5.32	5.34	5.20	5.24	18099560
2009-08-17	5.13	5.14	5.06	5.07	15258968
2009-08-18	5.06	5.13	5.02	5.11	15432528
2009-08-19	5.04	5.15	5.00	5.13	12885176
2009-08-20	5.15	5.16	5.04	5.15	16017888
2009-08-21	5.20	5.31	5.20	5.28	14744792
2009-08-24	5.36	5.37	5.27	5.30	11522432
2009-08-25	5.33	5.39	5.32	5.39	13201760
2009-08-26	5.55	5.65	5.49	5.53	19738344
2009-08-27	5.56	5.61	5.48	5.60	15502664
2009-08-28	5.59	5.64	5.48	5.53	17948584
2009-08-31	5.44	5.48	5.35	5.40	18655824
2009-09-01	5.42	5.56	5.37	5.39	18951144
2009-09-02	5.47	5.51	5.43	5.43	10815600
2009-09-03	5.52	5.58	5.49	5.54	11907128
2009-09-04	5.58	5.63	5.56	5.61	11053720
2009-09-08	5.67	5.75	5.64	5.75	11497384
2009-09-09	5.76	5.87	5.72	5.86	26447952
2009-09-10	5.80	5.93	5.79	5.90	21550936
2009-09-11	5.90	5.93	5.83	5.85	17058472
2009-09-14	5.80	5.85	5.77	5.81	11734112
2009-09-15	5.85	5.91	5.83	5.89	9721160
2009-09-16	6.00	6.08	5.92	6.07	15957896
2009-09-17	6.11	6.21	6.08	6.15	16458784
2009-09-18	6.16	6.18	6.08	6.09	11444096
2009-09-21	6.03	6.18	6.02	6.12	6052024
2009-09-22	6.21	6.26	6.14	6.16	21238080
2009-09-23	6.12	6.15	6.06	6.07	19292848
2009-09-24	5.99	6.05	5.88	5.89	23633032
2009-09-25	5.82	5.86	5.78	5.83	18930032
2009-09-28	5.88	6.04	5.84	5.99	10097280
2009-09-29	6.01	6.04	5.94	6.02	11426776
2009-09-30	6.06	6.11	5.92	6.06	14243848
2009-10-01	6.10	6.13	5.90	5.91	15038784
2009-10-02	5.85	6.02	5.84	5.98	13136976
2009-10-05	6.04	6.19	6.03	6.16	18857952
2009-10-06	6.19	6.22	6.10	6.20	17760960
2009-10-07	6.04	6.12	6.00	6.07	24775304
2009-10-08	6.05	6.21	6.04	6.19	29940296
2009-10-09	5.92	6.02	5.88	5.97	48238392
2009-10-12	6.09	6.09	5.89	5.92	21378408
2009-10-13	5.93	5.98	5.91	5.95	18286800
2009-10-14	6.07	6.13	6.07	6.12	17851608
2009-10-15	6.06	6.09	6.00	6.06	12514680
2009-10-16	5.99	6.01	5.87	5.95	26608256
2009-10-19	5.98	6.03	5.91	5.99	12422960
2009-10-20	5.99	6.01	5.92	6.01	12893288
2009-10-21	5.97	6.05	5.96	5.97	15091216
2009-10-22	5.97	6.03	5.94	6.02	11449792
2009-10-23	6.06	6.15	6.03	6.07	13423840
2009-10-26	6.10	6.21	6.01	6.03	12249480
2009-10-27	6.03	6.05	5.89	5.90	15649280
2009-10-28	5.93	5.96	5.79	5.80	16833832
2009-10-29	5.84	5.94	5.80	5.91	12512536
2009-10-30	5.88	5.90	5.66	5.75	19831480
2009-11-02	5.77	5.91	5.73	5.80	17787448
2009-11-03	5.74	5.85	5.72	5.84	17282616
2009-11-04	5.98	6.08	5.95	5.97	15677624
2009-11-05	6.00	6.07	5.98	6.04	8892824
2009-11-06	6.00	6.03	5.96	5.97	11341328
2009-11-09	6.05	6.15	6.04	6.14	15061360
2009-11-10	6.03	6.05	6.01	6.03	11615320
2009-11-11	6.20	6.31	6.17	6.21	16371192
2009-11-12	6.23	6.33	6.16	6.18	11358288
2009-11-13	6.30	6.39	6.26	6.36	17671216
2009-11-16	6.38	6.52	6.36	6.49	15665256
2009-11-17	6.39	6.59	6.39	6.57	15738752
2009-11-18	6.54	6.58	6.47	6.51	10884360
2009-11-19	6.48	6.49	6.32	6.37	10392480
2009-11-20	6.43	6.49	6.38	6.40	10994416
2009-11-23	6.50	6.56	6.46	6.48	8177488
2009-11-24	6.49	6.51	6.43	6.47	9307112
2009-11-25	6.55	6.62	6.54	6.58	7537376
2009-11-27	6.26	6.39	6.23	6.32	7103600
2009-11-30	6.37	6.42	6.33	6.37	7645912
2009-12-01	6.46	6.56	6.45	6.50	7833696
2009-12-02	6.47	6.55	6.47	6.51	9610472
2009-12-03	6.51	6.56	6.48	6.50	18758448
2009-12-04	6.59	6.64	6.47	6.56	11425544
2009-12-07	6.49	6.55	6.42	6.46	11048160
2009-12-08	6.48	6.52	6.40	6.47	8385392
2009-12-09	6.53	6.58	6.50	6.56	9468680
2009-12-10	6.48	6.59	6.48	6.58	7641024
2009-12-11	6.56	6.63	6.52	6.56	11315464
2009-12-14	6.63	6.68	6.61	6.68	19292000
2009-12-15	6.66	6.75	6.65	6.66	12624120
2009-12-16	6.73	6.87	6.73	6.80	16809016
2009-12-17	6.78	6.83	6.74	6.78	14045128
2009-12-18	6.80	6.84	6.70	6.83	23973952
2009-12-21	6.76	6.81	6.72	6.76	10919368
2009-12-22	6.75	6.83	6.71	6.81	14440064
2009-12-23	6.89	6.97	6.88	6.95	6056448
2009-12-24	6.96	7.00	6.93	7.00	2434168
2009-12-28	7.00	7.02	6.96	6.98	4435432
2009-12-29	6.97	6.97	6.89	6.95	5728104
2009-12-30	6.91	7.00	6.91	6.96	6268048
2009-12-31	6.94	6.97	6.91	6.91	5847280
2010-01-04	7.00	7.11	7.00	7.10	11442416
2010-01-05	7.09	7.13	7.05	7.12	8181416
2010-01-06	7.07	7.07	6.97	7.01	11821696
2010-01-07	6.89	6.90	6.78	6.80	20376496
2010-01-08	6.73	6.86	6.69	6.82	11551072
2010-01-11	6.84	6.88	6.76	6.85	15010016
2010-01-12	7.22	7.33	7.17	7.21	34625240
2010-01-13	7.32	7.39	7.24	7.32	14493880
2010-01-14	7.31	7.37	7.30	7.34	10765096
2010-01-15	7.32	7.34	7.19	7.24	14042272
2010-01-19	7.24	7.33	7.23	7.32	8058648
2010-01-20	7.24	7.25	7.08	7.14	13091552
2010-01-21	7.13	7.20	6.92	6.98	16345568
2010-01-22	6.98	6.99	6.76	6.76	15758088
2010-01-25	6.83	6.89	6.79	6.81	10935856
2010-01-26	6.78	6.86	6.72	6.76	10453368
2010-01-27	6.71	6.84	6.71	6.80	12956504
2010-01-28	6.83	6.83	6.53	6.54	22575376
2010-01-29	6.68	6.70	6.45	6.49	19383592
2010-02-01	6.50	6.61	6.50	6.61	9826520
2010-02-02	6.60	6.64	6.52	6.63	9933736
2010-02-03	6.64	6.68	6.61	6.65	13235776
2010-02-04	6.54	6.58	6.33	6.34	19711800
2010-02-05	6.33	6.40	6.19	6.37	21075944
2010-02-08	6.40	6.48	6.35	6.39	14686776
2010-02-09	6.58	6.70	6.54	6.66	20499400
2010-02-10	6.64	6.70	6.56	6.64	13441320
2010-02-11	6.65	6.79	6.64	6.78	14263504
2010-02-12	6.71	6.79	6.69	6.75	15057512
2010-02-16	6.85	6.94	6.83	6.94	11752792
2010-02-17	6.87	6.93	6.86	6.93	11483208
2010-02-18	6.88	6.99	6.88	6.98	11971624
2010-02-19	6.95	7.03	6.93	7.00	12771408
2010-02-22	7.02	7.04	6.96	6.99	9315680
2010-02-23	7.02	7.04	6.91	6.94	10234592
2010-02-24	6.96	7.07	6.96	7.06	10800280
2010-02-25	6.99	7.10	6.97	7.10	12741976
2010-02-26	7.11	7.12	7.02	7.11	10532016
2010-03-01	7.13	7.31	7.11	7.29	12406296
2010-03-02	7.29	7.45	7.29	7.39	14400408
2010-03-03	7.40	7.44	7.36	7.38	10651520
2010-03-04	7.33	7.33	7.21	7.27	17265784
2010-03-05	7.29	7.45	7.29	7.45	11571584
2010-03-08	7.40	7.50	7.40	7.48	9249600
2010-03-09	7.46	7.50	7.41	7.44	14155552
2010-03-10	7.40	7.50	7.37	7.48	9910264
2010-03-11	7.44	7.50	7.43	7.50	8727968
2010-03-12	7.51	7.51	7.38	7.39	11543752
2010-03-15	7.42	7.46	7.39	7.44	12232832
2010-03-16	7.50	7.52	7.45	7.52	7426368
2010-03-17	7.50	7.69	7.50	7.64	14308360
2010-03-18	7.67	7.74	7.66	7.72	13469456
2010-03-19	7.67	7.72	7.52	7.59	12532584
2010-03-22	7.58	7.71	7.51	7.70	10736600
2010-03-23	7.71	7.80	7.68	7.79	7804000
2010-03-24	7.75	7.79	7.68	7.68	8195832
2010-03-25	7.73	7.77	7.70	7.71	9613408
2010-03-26	7.69	7.71	7.58	7.62	9277944
2010-03-29	7.53	7.57	7.49	7.54	10812824
2010-03-30	7.42	7.51	7.40	7.47	15747256
2010-03-31	7.40	7.44	7.33	7.35	13053904
2010-04-01	7.46	7.52	7.44	7.52	15446224
2010-04-05	7.56	7.67	7.53	7.64	8668144
2010-04-06	7.56	7.68	7.52	7.64	9165928
2010-04-07	7.65	7.68	7.45	7.48	11134408
2010-04-08	7.49	7.55	7.41	7.54	10984408
2010-04-09	7.55	7.62	7.52	7.62	7717016
2010-04-12	7.59	7.71	7.58	7.68	17323592
2010-04-13	7.76	7.97	7.70	7.88	40297304
2010-04-14	7.91	7.92	7.80	7.85	16727368
2010-04-15	7.87	7.89	7.81	7.83	12100080
2010-04-16	7.80	7.81	7.69	7.75	23810504
2010-04-19	7.68	7.76	7.62	7.72	11329456
2010-04-20	7.69	7.79	7.65	7.78	11047720
2010-04-21	7.73	7.74	7.65	7.70	9608728
2010-04-22	7.65	7.79	7.60	7.78	9623440
2010-04-23	7.79	7.80	7.67	7.74	8546528
2010-04-26	7.74	7.83	7.73	7.81	12220864
2010-04-27	7.80	7.80	7.55	7.56	11589416
2010-04-28	7.57	7.62	7.51	7.55	11844768
2010-04-29	7.55	7.66	7.50	7.63	8250496
2010-04-30	7.66	7.66	7.48	7.49	12493784
2010-05-03	7.51	7.62	7.49	7.59	9354600
2010-05-04	7.52	7.54	7.22	7.32	22008288
2010-05-05	7.37	7.38	7.28	7.37	16460552
2010-05-06	7.31	7.35	6.81	7.10	18760344
2010-05-07	7.10	7.18	6.91	7.06	21308176
2010-05-10	7.42	7.51	7.37	7.50	17212328
2010-05-11	7.36	7.50	7.32	7.38	14264152
2010-05-12	7.39	7.45	7.34	7.44	14634472
2010-05-13	7.48	7.54	7.43	7.46	10126744
2010-05-14	7.34	7.34	7.13	7.23	14412680
2010-05-17	7.17	7.26	7.05	7.24	12085080
2010-05-18	7.25	7.34	7.15	7.18	14344664
2010-05-19	7.13	7.23	7.05	7.11	11212912
2010-05-20	6.94	7.00	6.84	6.90	17262112
2010-05-21	6.81	7.06	6.77	7.05	12757512
2010-05-24	7.00	7.05	6.94	6.96	9018928
2010-05-25	6.75	6.95	6.66	6.95	15256888
2010-05-26	7.02	7.12	6.91	6.95	11776752
2010-05-27	7.05	7.24	7.05	7.24	12762016
2010-05-28	7.25	7.26	7.16	7.20	10636520
2010-06-01	7.12	7.23	7.05	7.07	11213880
2010-06-02	7.08	7.31	7.00	7.31	13995224
2010-06-03	7.37	7.39	7.25	7.35	12805336
2010-06-04	7.23	7.32	7.18	7.22	14380480
2010-06-07	7.19	7.25	7.06	7.07	10572288
2010-06-08	7.08	7.18	6.99	7.17	11010712
2010-06-09	7.16	7.29	7.12	7.15	10700240
2010-06-10	7.25	7.36	7.22	7.36	11865464
2010-06-11	7.26	7.45	7.25	7.43	9593640
2010-06-14	7.54	7.75	7.54	7.64	15150576
2010-06-15	7.64	7.84	7.63	7.83	11290600
2010-06-16	7.76	7.96	7.75	7.95	12022408
2010-06-17	7.93	7.99	7.83	7.90	8352608
2010-06-18	7.86	7.95	7.86	7.93	10495680
2010-06-21	7.99	8.06	7.88	7.90	13213144
2010-06-22	7.87	7.96	7.75	7.76	12601144
2010-06-23	7.80	7.85	7.70	7.78	6632704
2010-06-24	7.73	7.80	7.67	7.69	5949584
2010-06-25	7.75	7.82	7.66	7.79	9951696
2010-06-28	7.77	7.80	7.66	7.76	5749432
2010-06-29	7.63	7.65	7.44	7.49	11656536
2010-06-30	7.51	7.60	7.45	7.49	10960416
2010-07-01	7.52	7.55	7.34	7.39	17753184
2010-07-02	7.39	7.41	7.25	7.36	6176992
2010-07-06	7.49	7.56	7.36	7.43	7440000
2010-07-07	7.43	7.60	7.42	7.60	7107192
2010-07-08	7.66	7.73	7.62	7.67	11812984
2010-07-09	7.69	7.83	7.68	7.82	7368704
2010-07-12	7.81	7.92	7.77	7.88	11361920
2010-07-13	7.53	7.56	7.34	7.43	50377008
2010-07-14	7.43	7.48	7.37	7.42	14002088
2010-07-15	7.42	7.45	7.36	7.42	10436216
2010-07-16	7.44	7.44	7.27	7.29	13474232
2010-07-19	7.33	7.36	7.27	7.33	7900032
2010-07-20	7.18	7.37	7.17	7.36	9255248
2010-07-21	7.39	7.40	7.22	7.25	10921096
2010-07-22	7.33	7.52	7.30	7.50	13023576
2010-07-23	7.42	7.53	7.38	7.52	10907256
2010-07-26	7.55	7.58	7.48	7.58	6249496
2010-07-27	7.62	7.64	7.53	7.60	8487808
2010-07-28	7.54	7.61	7.50	7.55	5607320
2010-07-29	7.57	7.61	7.46	7.55	5987760
2010-07-30	7.49	7.59	7.44	7.56	8005840
2010-08-02	7.70	7.74	7.64	7.67	8691920
2010-08-03	7.75	7.85	7.67	7.83	21931216
2010-08-04	7.87	7.94	7.82	7.92	13104848
2010-08-05	7.85	7.87	7.71	7.78	7169208
2010-08-06	7.73	7.75	7.59	7.74	8002304
2010-08-09	7.76	7.84	7.76	7.80	5703960
2010-08-10	7.70	7.79	7.64	7.76	8048280
2010-08-11	7.59	7.61	7.45	7.47	9446176
2010-08-12	7.36	7.44	7.34	7.41	7806984
2010-08-13	7.35	7.42	7.35	7.38	5373056
2010-08-16	7.26	7.45	7.26	7.44	5939096
2010-08-17	7.49	7.53	7.42	7.46	10033824
2010-08-18	7.44	7.57	7.44	7.55	6113712
2010-08-19	7.51	7.55	7.42	7.45	8073512
2010-08-20	7.41	7.48	7.39	7.45	7608544
2010-08-23	7.49	7.56	7.41	7.42	7923304
2010-08-24	7.39	7.39	7.27	7.33	9447344
2010-08-25	7.28	7.38	7.26	7.34	7249056
2010-08-26	7.35	7.39	7.29	7.29	5729416
2010-08-27	7.27	7.28	7.13	7.25	11691240
2010-08-30	7.20	7.24	7.16	7.17	6250800
2010-08-31	7.16	7.20	7.09	7.16	10310120
2010-09-01	7.34	7.47	7.34	7.46	14479864
2010-09-02	7.38	7.51	7.38	7.47	9284472
2010-09-03	7.53	7.61	7.49	7.58	11089488
2010-09-07	7.64	7.65	7.57	7.60	7357640
2010-09-08	7.68	7.79	7.68	7.70	9217808
2010-09-09	7.75	7.77	7.71	7.73	8086376
2010-09-10	7.77	7.83	7.75	7.79	3888328
2010-09-13	7.89	8.11	7.89	8.09	15340248
2010-09-14	8.08	8.18	8.07	8.14	13003328
2010-09-15	8.18	8.20	8.04	8.10	19214424
2010-09-16	8.05	8.12	8.05	8.11	5660336
2010-09-17	8.10	8.15	8.09	8.13	11307904
2010-09-20	8.19	8.28	8.13	8.27	10643976
2010-09-21	8.37	8.37	8.17	8.24	13025048
2010-09-22	8.23	8.31	8.15	8.19	9881568
2010-09-23	8.17	8.24	8.16	8.18	10088064
2010-09-24	8.30	8.40	8.27	8.36	12916072
2010-09-27	8.31	8.38	8.27	8.27	8719416
2010-09-28	8.30	8.43	8.24	8.41	10590504
2010-09-29	8.42	8.43	8.34	8.39	8844800
2010-09-30	8.43	8.50	8.34	8.41	8245904
2010-10-01	8.63	8.87	8.63	8.82	24756992
2010-10-04	8.74	8.74	8.52	8.60	14990448
2010-10-05	8.66	8.75	8.64	8.72	8219368
2010-10-06	8.67	8.72	8.59	8.63	12781384
2010-10-07	8.61	8.67	8.58	8.61	7958560
2010-10-08	8.67	8.72	8.59	8.69	9189224
2010-10-11	8.65	8.71	8.58	8.60	10046176
2010-10-12	8.54	8.63	8.52	8.62	8559632
2010-10-13	8.78	8.93	8.78	8.90	14595952
2010-10-14	8.95	9.00	8.82	8.88	12479736
2010-10-15	8.77	8.84	8.51	8.58	29947800
2010-10-18	8.64	8.69	8.53	8.59	20363008
2010-10-19	8.35	8.37	8.25	8.29	16721752
2010-10-20	8.34	8.40	8.33	8.35	12687288
2010-10-21	8.44	8.48	8.34	8.43	19073376
2010-10-22	8.48	8.54	8.46	8.50	10156480
2010-10-25	8.54	8.54	8.42	8.44	9572592
2010-10-26	8.38	8.43	8.34	8.40	9518384
2010-10-27	8.34	8.36	8.23	8.30	12207384
2010-10-28	8.39	8.42	8.32	8.36	12485488
2010-10-29	8.36	8.43	8.33	8.43	9958136
2010-11-01	8.46	8.50	8.33	8.40	11517352
2010-11-02	8.45	8.52	8.45	8.47	9372504
2010-11-03	8.46	8.53	8.43	8.51	6664648
2010-11-04	8.68	8.72	8.63	8.70	9875024
2010-11-05	8.70	8.70	8.60	8.62	9386144
2010-11-08	8.56	8.56	8.47	8.50	7540200
2010-11-09	8.55	8.60	8.40	8.42	12581840
2010-11-10	8.58	8.65	8.49	8.54	10893896
2010-11-11	8.50	8.54	8.41	8.46	10439592
2010-11-12	8.38	8.43	8.25	8.29	14044952
2010-11-15	8.36	8.42	8.29	8.31	6396616
2010-11-16	8.19	8.22	8.04	8.08	9796104
2010-11-17	8.07	8.14	8.05	8.06	10865384
2010-11-18	8.23	8.34	8.23	8.29	12485360
2010-11-19	8.23	8.26	8.14	8.24	8013968
2010-11-22	8.34	8.40	8.28	8.39	6825840
2010-11-23	8.25	8.30	8.15	8.21	6306864
2010-11-24	8.24	8.39	8.24	8.36	9970232
2010-11-26	8.28	8.42	8.26	8.37	3649832
2010-11-29	8.30	8.33	8.20	8.30	10880416
2010-11-30	8.18	8.29	8.18	8.27	6497368
2010-12-01	8.43	8.52	8.39	8.48	5797448
2010-12-02	8.47	8.67	8.45	8.66	7490952
2010-12-03	8.65	8.71	8.62	8.67	3877056
2010-12-06	8.71	8.79	8.66	8.69	4930376
2010-12-07	8.83	8.87	8.74	8.76	8125408
2010-12-08	8.73	8.80	8.68	8.76	4741304
2010-12-09	8.75	8.75	8.66	8.68	7181888
2010-12-10	8.75	8.77	8.66	8.72	6882072
2010-12-13	8.78	8.83	8.74	8.81	6375296
2010-12-14	8.78	8.95	8.74	8.91	11132128
2010-12-15	8.88	8.98	8.85	8.93	12762184
2010-12-16	9.00	9.20	8.96	9.20	12986592
2010-12-17	9.16	9.24	9.14	9.22	14324160
2010-12-20	9.22	9.26	9.15	9.22	4786832
2010-12-21	9.23	9.30	9.18	9.26	7042280
2010-12-22	9.25	9.29	9.21	9.28	4434368
2010-12-23	9.29	9.38	9.28	9.36	4298520
2010-12-27	9.31	9.43	9.26	9.38	3045840
2010-12-28	9.39	9.42	9.37	9.38	3982384
2010-12-29	9.40	9.53	9.40	9.48	4710400
2010-12-30	9.51	9.61	9.50	9.55	6254816
2010-12-31	9.52	9.57	9.48	9.51	4210968
2011-01-03	9.61	9.74	9.60	9.69	5504096
2011-01-04	9.67	9.69	9.52	9.61	5238184
2011-01-05	9.65	9.73	9.54	9.67	7840896
2011-01-06	9.62	9.71	9.61	9.66	5570112
2011-01-07	9.49	9.52	9.38	9.47	13986112
2011-01-10	9.40	9.52	9.36	9.41	19044008
2011-01-11	9.31	9.44	9.28	9.40	15809400
2011-01-12	9.44	9.63	9.34	9.59	12508752
2011-01-13	9.00	9.10	8.84	8.98	31807232
2011-01-14	8.97	9.01	8.81	8.84	16343392
2011-01-18	9.10	9.15	8.87	8.88	25442472
2011-01-19	8.86	8.95	8.80	8.86	12308568
2011-01-20	8.90	8.98	8.82	8.83	13462144
2011-01-21	8.90	8.99	8.77	8.79	13681928
2011-01-24	8.90	8.94	8.82	8.87	12581144
2011-01-25	8.83	8.86	8.70	8.75	11040400
2011-01-26	8.77	8.82	8.71	8.80	19097392
2011-01-27	8.79	8.80	8.73	8.76	16645360
2011-01-28	8.72	8.74	8.45	8.45	17719104
2011-01-31	8.43	8.50	8.43	8.46	13036272
2011-02-01	8.52	8.62	8.48	8.59	15176856
2011-02-02	8.52	8.59	8.46	8.50	8052000
2011-02-03	8.50	8.58	8.47	8.54	5283384
2011-02-04	8.42	8.48	8.37	8.46	10338368
2011-02-07	8.54	8.64	8.47	8.59	9157792
2011-02-08	8.59	8.64	8.51	8.62	7714848
2011-02-09	8.63	8.63	8.46	8.50	8081744
2011-02-10	8.38	8.47	8.34	8.42	8755808
2011-02-11	8.34	8.39	8.28	8.39	13161816
2011-02-14	8.46	8.57	8.46	8.52	9423408
2011-02-15	8.48	8.58	8.48	8.54	6761008
2011-02-16	8.54	8.65	8.54	8.58	7020416
2011-02-17	8.58	8.70	8.56	8.70	7441800
2011-02-18	8.64	8.70	8.60	8.67	8691400
2011-02-22	8.59	8.62	8.40	8.43	11987376
2011-02-23	8.43	8.45	8.26	8.32	11274312
2011-02-24	8.32	8.35	8.21	8.32	8648208
2011-02-25	8.36	8.46	8.32	8.42	8811904
2011-02-28	8.42	8.42	8.31	8.33	8342416
2011-03-01	8.54	8.55	8.29	8.32	11895544
2011-03-02	8.30	8.44	8.30	8.36	11563528
2011-03-03	8.42	8.57	8.42	8.55	8626680
2011-03-04	8.52	8.54	8.39	8.46	6886576
2011-03-07	8.47	8.50	8.30	8.35	9567256
2011-03-08	8.52	8.67	8.52	8.62	11641240
2011-03-09	8.57	8.62	8.53	8.59	7223304
2011-03-10	8.47	8.48	8.35	8.38	9910664
2011-03-11	8.37	8.51	8.37	8.44	11105040
2011-03-14	8.50	8.59	8.43	8.48	8996864
2011-03-15	8.26	8.34	8.23	8.31	23295200
2011-03-16	8.31	8.35	8.06	8.10	18866464
2011-03-17	8.21	8.22	8.12	8.15	7234952
2011-03-18	8.16	8.18	8.06	8.07	17257800
2011-03-21	8.15	8.19	8.13	8.15	5633048
2011-03-22	8.17	8.18	8.06	8.07	7639200
2011-03-23	8.24	8.30	8.16	8.27	12233432
2011-03-24	8.34	8.56	8.33	8.53	14849376
2011-03-25	8.78	8.85	8.62	8.66	19782896
2011-03-28	8.72	8.75	8.66	8.68	8797152
2011-03-29	8.80	8.87	8.78	8.84	12261024
2011-03-30	8.85	8.87	8.78	8.85	12572304
2011-03-31	9.02	9.15	8.96	8.96	13874440
2011-04-01	9.00	9.16	8.96	9.14	12882640
2011-04-04	9.20	9.22	9.13	9.17	6993848
2011-04-05	9.15	9.21	9.12	9.18	8243024
2011-04-06	9.21	9.28	9.08	9.14	9678424
2011-04-07	9.13	9.20	9.09	9.16	8319944
2011-04-08	9.17	9.18	8.96	9.01	8453640
2011-04-11	9.09	9.15	9.05	9.11	7364672
2011-04-12	9.03	9.06	8.94	8.97	11313400
2011-04-13	9.18	9.24	9.06	9.12	10557352
2011-04-14	9.04	9.17	9.02	9.13	10150072
2011-04-15	8.04	8.06	7.68	7.90	106193712
2011-04-18	7.96	7.99	7.83	7.94	32220896
2011-04-19	8.03	8.05	7.88	7.99	23425912
2011-04-20	8.15	8.17	8.05	8.12	29106040
2011-04-21	8.14	8.19	8.10	8.13	19666888
2011-04-25	8.21	8.24	8.12	8.18	18590248
2011-04-26	8.21	8.28	8.18	8.28	15406808
2011-04-27	8.29	8.29	8.16	8.27	16459296
2011-04-28	8.24	8.26	8.04	8.05	29313224
2011-04-29	8.11	8.15	8.10	8.15	22615320
2011-05-02	8.21	8.23	8.13	8.18	10733576
2011-05-03	8.15	8.16	7.94	8.06	23070280
2011-05-04	8.04	8.09	7.92	8.00	15598112
2011-05-05	7.92	8.00	7.87	7.91	16354000
2011-05-06	8.04	8.17	8.04	8.10	18417000
2011-05-09	8.13	8.14	8.06	8.08	11142992
2011-05-10	8.06	8.14	8.03	8.13	8513776
2011-05-11	8.10	8.14	7.98	8.05	8294544
2011-05-12	8.00	8.06	7.94	8.05	11659976
2011-05-13	8.04	8.06	7.92	7.94	11144768
2011-05-16	7.91	7.99	7.81	7.82	13824136
2011-05-17	7.81	7.85	7.74	7.83	16628360
2011-05-18	7.85	7.94	7.83	7.90	8682872
2011-05-19	7.88	7.95	7.79	7.84	15499952
2011-05-20	7.85	7.93	7.81	7.86	6444568
2011-05-23	7.78	7.82	7.73	7.81	11142728
2011-05-24	7.79	7.85	7.76	7.82	10595936
2011-05-25	7.68	7.72	7.62	7.71	10896912
2011-05-26	7.72	7.76	7.63	7.72	13911072
2011-05-27	7.74	7.78	7.70	7.71	8094936
2011-05-31	7.73	7.77	7.69	7.72	15295848
2011-06-01	7.79	7.88	7.71	7.71	14836128
2011-06-02	7.79	7.83	7.72	7.78	8869040
2011-06-03	7.75	7.93	7.75	7.83	12720504
2011-06-06	7.83	8.04	7.81	7.91	17216720
2011-06-07	8.04	8.09	8.00	8.03	18495496
2011-06-08	7.98	8.05	7.92	7.97	11268072
2011-06-09	7.98	8.05	7.96	8.02	9096648
2011-06-10	7.97	7.98	7.87	7.89	7797920
2011-06-13	7.98	8.02	7.91	7.92	10556624
2011-06-14	8.01	8.02	7.93	7.96	13156032
2011-06-15	7.92	7.92	7.73	7.78	10882896
2011-06-16	7.76	7.78	7.65	7.71	11582216
2011-06-17	7.78	7.79	7.70	7.70	11952528
2011-06-20	7.58	7.67	7.54	7.59	11363216
2011-06-21	7.63	7.73	7.58	7.72	8452408
2011-06-22	7.70	7.76	7.65	7.69	7531784
2011-06-23	7.63	7.78	7.61	7.78	9259152
2011-06-24	7.95	7.95	7.75	7.80	11384904
2011-06-27	7.87	7.97	7.86	7.93	10489248
2011-06-28	7.94	8.04	7.90	8.02	7285048
2011-06-29	8.05	8.08	8.00	8.06	5466192
2011-06-30	8.11	8.19	8.10	8.15	7885208
2011-07-01	8.20	8.27	8.16	8.26	9110352
2011-07-05	8.31	8.34	8.26	8.34	9021448
2011-07-06	8.33	8.34	8.25	8.31	8458744
2011-07-07	8.42	8.57	8.40	8.53	14271456
2011-07-08	8.39	8.49	8.30	8.40	18622184
2011-07-11	8.25	8.25	8.12	8.14	17942088
2011-07-12	7.72	7.84	7.61	7.68	37713912
2011-07-13	7.76	7.78	7.61	7.66	27644504
2011-07-14	7.69	7.80	7.62	7.65	15954192
2011-07-15	7.70	7.78	7.63	7.67	10685312
2011-07-18	7.62	7.63	7.51	7.58	12809624
2011-07-19	7.68	7.76	7.67	7.75	9440648
2011-07-20	7.72	7.73	7.63	7.70	8308088
2011-07-21	7.82	7.91	7.75	7.83	13275928
2011-07-22	7.88	8.00	7.88	7.95	12853256
2011-07-25	7.87	7.91	7.83	7.86	11261792
2011-07-26	7.89	7.93	7.85	7.90	7588016
2011-07-27	7.85	7.89	7.71	7.75	22326848
2011-07-28	7.74	7.81	7.70	7.73	11481248
2011-07-29	7.76	7.85	7.74	7.78	16343112
2011-08-01	7.91	7.95	7.79	7.91	23243928
2011-08-02	7.78	7.85	7.65	7.66	19190080
2011-08-03	7.68	7.73	7.52	7.70	15608320
2011-08-04	7.57	7.57	7.26	7.27	30090384
2011-08-05	7.21	7.31	7.05	7.17	23786880
2011-08-08	6.86	6.94	6.59	6.67	30063480
2011-08-09	6.71	6.91	6.64	6.91	27954504
2011-08-10	6.73	6.75	6.56	6.56	18702808
2011-08-11	6.64	6.80	6.60	6.75	24696056
2011-08-12	6.63	6.77	6.58	6.72	18517200
2011-08-15	6.76	6.80	6.70	6.78	13721720
2011-08-16	6.70	6.73	6.62	6.65	14200656
2011-08-17	6.71	6.83	6.69	6.76	18789944
2011-08-18	6.43	6.46	5.95	5.99	43906600
2011-08-19	5.99	6.09	5.92	5.95	24371448
2011-08-22	6.06	6.06	5.93	6.01	20278760
2011-08-23	6.13	6.25	6.09	6.24	16848064
2011-08-24	6.18	6.20	6.03	6.19	12910064
2011-08-25	6.00	6.06	5.94	5.96	24095424
2011-08-26	5.93	6.10	5.81	6.05	14169424
2011-08-29	6.22	6.46	6.19	6.42	19218144
2011-08-30	6.38	6.45	6.34	6.37	12168968
2011-08-31	6.44	6.53	6.41	6.45	9628672
2011-09-01	6.48	6.50	6.34	6.37	17133296
2011-09-02	6.25	6.31	6.19	6.20	13426192
2011-09-06	6.14	6.17	6.05	6.12	18994536
2011-09-07	6.21	6.28	6.21	6.26	13835968
2011-09-08	6.24	6.29	6.17	6.20	14662232
2011-09-09	6.10	6.10	5.88	5.90	22330464
2011-09-12	5.79	5.95	5.77	5.93	19145920
2011-09-13	5.93	6.06	5.92	6.01	16447440
2011-09-14	6.18	6.30	6.09	6.23	20927968
2011-09-15	6.35	6.42	6.25	6.33	11752760
2011-09-16	6.36	6.39	6.25	6.33	16398344
2011-09-19	6.17	6.21	6.09	6.18	8401920
2011-09-20	6.28	6.34	6.24	6.24	10462192
2011-09-21	6.29	6.35	6.07	6.13	17342520
2011-09-22	5.91	6.00	5.77	5.88	23107432
2011-09-23	5.86	6.04	5.86	6.03	14936792
2011-09-26	6.04	6.10	5.91	6.09	12667544
2011-09-27	6.23	6.56	6.22	6.40	26190392
2011-09-28	6.39	6.47	6.33	6.35	24106712
2011-09-29	6.49	6.64	6.36	6.47	27989792
2011-09-30	6.39	6.45	6.33	6.38	21003216
2011-10-03	6.30	6.48	6.22	6.26	19334016
2011-10-04	6.12	6.35	6.05	6.34	18479328
2011-10-05	6.33	6.44	6.25	6.43	12168784
2011-10-06	6.44	6.60	6.35	6.58	17626840
2011-10-07	6.51	6.63	6.48	6.54	22900592
2011-10-10	6.65	6.73	6.61	6.73	13377664
2011-10-11	6.43	6.59	6.43	6.58	26017584
2011-10-12	7.00	7.29	6.95	7.04	48418048
2011-10-13	6.94	7.02	6.92	6.99	19370656
2011-10-14	7.11	7.14	7.04	7.13	12910936
2011-10-17	7.06	7.06	6.87	6.88	21232216
2011-10-18	6.91	7.00	6.79	6.98	11606592
2011-10-19	6.92	7.00	6.86	6.87	10913536
2011-10-20	6.93	6.94	6.75	6.80	13171016
2011-10-21	6.88	6.97	6.86	6.95	10871032
2011-10-24	6.99	7.24	6.94	7.21	18023640
2011-10-25	7.24	7.32	7.19	7.20	22118584
2011-10-26	7.22	7.27	7.06	7.21	12641928
2011-10-27	7.41	7.69	7.41	7.61	18482440
2011-10-28	7.39	7.54	7.33	7.53	15127952
2011-10-31	7.41	7.43	7.32	7.32	12404264
2011-11-01	7.19	7.24	7.09	7.19	19024952
2011-11-02	7.19	7.34	7.14	7.32	15053944
2011-11-03	7.27	7.36	7.15	7.34	19614712
2011-11-04	7.25	7.27	7.15	7.26	13021520
2011-11-07	7.27	7.29	7.17	7.24	5601936
2011-11-08	7.27	7.31	7.19	7.30	5739648
2011-11-09	7.11	7.14	6.99	7.00	16613472
2011-11-10	7.08	7.11	6.95	7.00	11052536
2011-11-11	7.04	7.16	7.00	7.15	10712840
2011-11-14	7.09	7.09	6.89	6.93	13330720
2011-11-15	6.93	6.99	6.84	6.95	12784496
2011-11-16	6.89	6.93	6.79	6.80	13755648
2011-11-17	6.79	6.88	6.66	6.68	11899360
2011-11-18	6.68	6.70	6.63	6.64	10507264
2011-11-21	6.39	6.42	6.24	6.37	18050688
2011-11-22	6.42	6.47	6.32	6.38	19872416
2011-11-23	6.31	6.31	6.16	6.20	13849624
2011-11-25	6.16	6.31	6.15	6.25	7028432
2011-11-28	6.37	6.49	6.32	6.38	12673656
2011-11-29	6.31	6.43	6.27	6.32	14466560
2011-11-30	6.48	6.56	6.44	6.45	17773664
2011-12-01	6.49	6.57	6.44	6.55	15887720
2011-12-02	6.63	6.66	6.57	6.60	8582744
2011-12-05	6.71	6.73	6.62	6.66	8268760
2011-12-06	6.64	6.66	6.55	6.59	6576760
2011-12-07	6.62	6.65	6.53	6.61	15242704
2011-12-08	6.49	6.52	6.32	6.33	17760880
2011-12-09	6.42	6.58	6.41	6.56	10094408
2011-12-12	6.49	6.49	6.39	6.45	7681584
2011-12-13	6.51	6.54	6.41	6.46	13172920
2011-12-14	6.38	6.39	6.22	6.23	14370112
2011-12-15	6.34	6.37	6.24	6.26	9422624
2011-12-16	6.38	6.42	6.28	6.30	25076144
2011-12-19	6.26	6.30	6.15	6.18	14232328
2011-12-20	6.30	6.48	6.25	6.43	16282016
2011-12-21	6.41	6.43	6.09	6.17	28335904
2011-12-22	6.33	6.40	6.31	6.38	13564680
2011-12-23	6.37	6.42	6.33	6.39	4226312
2011-12-27	6.41	6.47	6.41	6.42	3950856
2011-12-28	6.47	6.52	6.35	6.38	8251296
2011-12-29	6.37	6.42	6.35	6.42	4912864
2011-12-30	6.42	6.48	6.42	6.42	6315392
2012-01-03	6.71	6.81	6.66	6.68	14123072
2012-01-04	6.70	6.76	6.64	6.65	9913408
2012-01-05	6.65	6.79	6.64	6.75	12346984
2012-01-06	6.73	6.75	6.64	6.74	10823576
2012-01-09	6.77	6.93	6.75	6.92	16879880
2012-01-10	6.97	7.02	6.92	6.99	13177472
2012-01-11	6.86	7.11	6.84	7.11	22670664
2012-01-12	6.38	6.52	6.38	6.48	55797288
2012-01-13	6.39	6.41	6.29	6.39	15695576
2012-01-17	6.52	6.54	6.46	6.49	13271920
2012-01-18	6.44	6.52	6.42	6.48	13932776
2012-01-19	6.47	6.52	6.43	6.46	16112760
2012-01-20	6.45	6.59	6.45	6.54	21357872
2012-01-23	6.52	6.64	6.51	6.60	16714824
2012-01-24	6.59	6.74	6.58	6.70	14577704
2012-01-25	6.66	6.79	6.64	6.78	11793400
2012-01-26	6.88	6.91	6.81	6.85	15181080
2012-01-27	6.91	6.93	6.74	6.79	17147848
2012-01-30	6.77	6.80	6.71	6.79	9490176
2012-01-31	6.91	6.96	6.79	6.87	17025240
2012-02-01	6.94	6.96	6.87	6.93	16911672
2012-02-02	6.98	7.04	6.92	6.94	11929248
2012-02-03	7.12	7.21	7.08	7.14	14130296
2012-02-06	7.05	7.09	7.01	7.04	9924616
2012-02-07	6.96	7.03	6.93	7.00	9503808
2012-02-08	7.03	7.03	6.91	6.97	14520832
2012-02-09	7.08	7.13	7.00	7.04	12157904
2012-02-10	6.94	7.03	6.93	6.96	8784448
2012-02-13	7.05	7.06	6.97	7.00	8678720
2012-02-14	7.03	7.16	7.01	7.15	23970312
2012-02-15	7.23	7.41	7.22	7.35	28510168
2012-02-16	7.34	7.43	7.34	7.43	12238232
2012-02-17	7.50	7.50	7.40	7.45	8249672
2012-02-21	7.43	7.53	7.40	7.44	14895936
2012-02-22	7.47	7.61	7.45	7.51	11135912
2012-02-23	7.49	7.49	7.39	7.46	16220392
2012-02-24	7.50	7.53	7.42	7.45	12738264
2012-02-27	7.37	7.38	7.25	7.34	11706040
2012-02-28	7.30	7.34	7.25	7.31	10090112
2012-02-29	7.28	7.30	7.20	7.21	17177856
2012-03-01	7.23	7.28	7.18	7.24	11141080
2012-03-02	7.23	7.24	7.19	7.21	9862016
2012-03-05	7.13	7.16	7.08	7.14	12018120
2012-03-06	7.05	7.07	6.94	6.97	9913584
2012-03-07	7.13	7.18	7.10	7.13	11628104
2012-03-08	7.25	7.27	7.20	7.22	9698568
2012-03-09	7.24	7.30	7.19	7.28	13284664
2012-03-12	7.12	7.21	7.10	7.20	13993976
2012-03-13	7.25	7.38	7.22	7.37	11140360
2012-03-14	7.31	7.36	7.26	7.34	9844208
2012-03-15	7.26	7.40	7.22	7.38	10162632
2012-03-16	7.29	7.39	7.27	7.35	14733176
2012-03-19	7.25	7.32	7.17	7.26	11276648
2012-03-20	7.19	7.22	7.12	7.21	9262544
2012-03-21	7.25	7.26	7.17	7.22	9002080
2012-03-22	7.07	7.12	7.03	7.06	15080080
2012-03-23	7.10	7.13	7.02	7.13	21140496
2012-03-26	7.10	7.19	7.07	7.18	10642776
2012-03-27	7.17	7.25	7.15	7.20	9774264
2012-03-28	7.13	7.17	6.96	6.99	17406856
2012-03-29	6.97	7.07	6.91	7.06	12239704
2012-03-30	7.14	7.22	7.08	7.13	12431416
2012-04-02	7.14	7.22	7.10	7.17	14632848
2012-04-03	7.18	7.23	7.15	7.20	10119016
2012-04-04	7.14	7.18	7.03	7.12	8079888
2012-04-05	7.05	7.19	6.99	7.17	15295072
2012-04-09	7.03	7.12	7.03	7.10	11474944
2012-04-10	6.95	7.10	6.94	7.03	22768304
2012-04-11	7.08	7.18	7.03	7.06	17521680
2012-04-12	7.02	7.11	6.93	7.10	27827384
2012-04-13	6.09	6.19	6.07	6.14	78884912
2012-04-16	6.04	6.09	5.93	5.94	31030520
2012-04-17	5.97	6.01	5.92	5.94	23814968
2012-04-18	5.91	5.92	5.84	5.85	13480936
2012-04-19	5.87	5.97	5.87	5.89	17854816
2012-04-20	5.92	5.92	5.82	5.83	14274856
2012-04-23	5.66	5.72	5.56	5.71	22387240
2012-04-24	5.71	5.78	5.70	5.72	16025664
2012-04-25	5.75	5.79	5.66	5.77	15468496
2012-04-26	5.76	5.87	5.72	5.86	13236280
2012-04-27	5.86	5.89	5.81	5.88	11939744
2012-04-30	5.94	5.99	5.87	5.91	11424088
2012-05-01	5.92	5.97	5.90	5.92	9105048
2012-05-02	5.91	5.97	5.87	5.95	10485664
2012-05-03	5.96	5.96	5.82	5.84	8759904
2012-05-04	5.81	5.81	5.64	5.71	13323640
2012-05-07	5.72	5.74	5.58	5.61	23571712
2012-05-08	5.61	5.66	5.51	5.63	23405520
2012-05-09	5.54	5.61	5.48	5.55	13334144
2012-05-10	5.52	5.59	5.51	5.56	8174624
2012-05-11	5.46	5.53	5.42	5.47	9531632
2012-05-14	5.42	5.47	5.39	5.41	10221008
2012-05-15	5.54	5.68	5.50	5.51	18813864
2012-05-16	5.52	5.52	5.42	5.43	15000104
2012-05-17	5.45	5.45	5.31	5.31	16677816
2012-05-18	5.41	5.45	5.34	5.36	17414240
2012-05-21	5.32	5.38	5.22	5.37	15984288
2012-05-22	5.31	5.40	5.28	5.36	13687752
2012-05-23	5.31	5.33	5.20	5.30	9697496
2012-05-24	5.32	5.43	5.30	5.40	13791256
2012-05-25	5.38	5.40	5.30	5.31	9349536
2012-05-29	5.40	5.47	5.39	5.43	13588544
2012-05-30	5.40	5.40	5.27	5.31	15686504
2012-05-31	5.31	5.36	5.26	5.26	34418488
2012-06-01	5.25	5.32	5.18	5.27	16042432
2012-06-04	5.32	5.38	5.28	5.34	12209448
2012-06-05	5.30	5.42	5.30	5.41	10174312
2012-06-06	5.45	5.67	5.45	5.62	22398872
2012-06-07	5.63	5.66	5.47	5.49	19962736
2012-06-08	5.46	5.47	5.43	5.45	6764568
2012-06-11	5.48	5.50	5.36	5.37	7720488
2012-06-12	5.46	5.55	5.44	5.52	12773984
2012-06-13	5.52	5.58	5.46	5.48	12309808
2012-06-14	5.56	5.58	5.51	5.55	14807712
2012-06-15	5.65	5.70	5.62	5.63	19424904
2012-06-18	5.54	5.58	5.49	5.57	14564824
2012-06-19	5.54	5.60	5.51	5.53	17608416
2012-06-20	5.50	5.53	5.37	5.49	14345512
2012-06-21	5.51	5.52	5.28	5.30	16385944
2012-06-22	5.38	5.39	5.29	5.34	14002120
2012-06-25	5.34	5.36	5.27	5.31	13744464
2012-06-26	5.32	5.34	5.28	5.32	16724656
2012-06-27	5.36	5.42	5.35	5.41	20441136
2012-06-28	5.39	5.40	5.31	5.35	20789072
2012-06-29	5.57	5.64	5.55	5.63	18405200
2012-07-02	5.68	5.71	5.64	5.68	21789008
2012-07-03	5.69	5.76	5.67	5.76	6606208
2012-07-05	5.63	5.65	5.52	5.57	13759976
2012-07-06	5.49	5.52	5.40	5.44	9825216
2012-07-09	5.44	5.54	5.42	5.51	12529352
2012-07-10	5.53	5.60	5.42	5.44	15613832
2012-07-11	5.53	5.54	5.37	5.45	20437824
2012-07-12	4.88	4.94	4.77	4.84	75989416
2012-07-13	4.96	5.03	4.92	5.03	33893240
2012-07-16	4.89	4.97	4.85	4.92	36170992
2012-07-17	4.92	4.94	4.87	4.90	19424560
2012-07-18	4.88	5.02	4.86	4.97	9400400
2012-07-19	5.05	5.08	5.01	5.02	19004744
2012-07-20	4.99	5.01	4.91	4.94	9566280
2012-07-23	4.84	4.87	4.78	4.85	11095056
2012-07-24	4.82	4.83	4.74	4.79	15212352
2012-07-25	4.79	4.85	4.76	4.77	16013768
2012-07-26	4.81	4.86	4.79	4.83	15926000
2012-07-27	4.87	4.96	4.84	4.95	8016528
2012-07-30	4.99	5.02	4.91	4.94	13115064
2012-07-31	4.98	4.99	4.92	4.95	9140104
2012-08-01	4.99	5.02	4.95	4.99	10941976
2012-08-02	4.91	4.95	4.87	4.91	17036848
2012-08-03	4.96	5.05	4.95	5.01	10676936
2012-08-06	5.08	5.13	5.08	5.08	11577312
2012-08-07	5.11	5.22	5.11	5.17	11338424
2012-08-08	5.18	5.20	5.15	5.18	6651408
2012-08-09	5.20	5.21	5.17	5.20	6444640
2012-08-10	5.23	5.23	5.19	5.22	9043336
2012-08-13	5.21	5.24	5.14	5.18	9072264
2012-08-14	5.22	5.22	5.13	5.14	11188408
2012-08-15	5.14	5.18	5.14	5.17	8048536
2012-08-16	5.18	5.27	5.16	5.26	12650016
2012-08-17	5.28	5.35	5.28	5.32	11002368
2012-08-20	5.31	5.34	5.24	5.33	14751384
2012-08-21	5.42	5.48	5.39	5.44	17904416
2012-08-22	5.46	5.48	5.41	5.44	14773920
2012-08-23	5.55	5.58	5.44	5.45	21265128
2012-08-24	5.42	5.47	5.40	5.46	13216728
2012-08-27	5.41	5.42	5.37	5.40	12397520
2012-08-28	5.41	5.45	5.37	5.39	9918632
2012-08-29	5.37	5.38	5.33	5.34	7975704
2012-08-30	5.34	5.35	5.28	5.30	8442608
2012-08-31	5.32	5.36	5.27	5.32	6275792
2012-09-04	5.30	5.31	5.23	5.28	12818496
2012-09-05	5.26	5.31	5.20	5.30	12099448
2012-09-06	5.39	5.59	5.38	5.58	22111576
2012-09-07	5.62	5.75	5.61	5.71	15259632
2012-09-10	5.67	5.70	5.66	5.66	9304320
2012-09-11	5.70	5.74	5.68	5.73	13965640
2012-09-12	5.75	5.79	5.74	5.76	13120408
2012-09-13	5.77	5.99	5.68	5.92	23393944
2012-09-14	6.06	6.09	5.99	6.02	24291336
2012-09-17	5.97	6.03	5.88	6.02	20872976
2012-09-18	6.05	6.08	5.94	5.96	12972880
2012-09-19	6.01	6.02	5.93	5.94	13277640
2012-09-20	5.97	6.00	5.92	5.98	11346968
2012-09-21	6.05	6.11	6.03	6.09	15597896
2012-09-24	6.06	6.08	6.02	6.03	6851496
2012-09-25	6.08	6.09	5.93	5.94	14618448
2012-09-26	5.96	5.99	5.85	5.91	17220312
2012-09-27	5.94	5.99	5.91	5.97	17065736
2012-09-28	5.97	6.11	5.95	6.07	17408128
2012-10-01	6.17	6.24	6.13	6.18	17072400
2012-10-02	6.18	6.23	6.15	6.18	14904776
2012-10-03	6.18	6.22	6.12	6.19	15114536
2012-10-04	6.24	6.25	6.18	6.21	14344688
2012-10-05	6.14	6.19	6.07	6.09	18891608
2012-10-08	5.98	6.04	5.94	5.99	17303664
2012-10-09	6.02	6.05	5.93	5.93	14574520
2012-10-10	5.92	5.94	5.83	5.86	16105744
2012-10-11	6.00	6.04	5.94	6.03	20548680
2012-10-12	5.58	5.61	5.40	5.57	79954624
2012-10-15	5.56	5.59	5.52	5.57	18162056
2012-10-16	5.56	5.57	5.51	5.57	25110192
2012-10-17	5.54	5.58	5.50	5.52	28544080
2012-10-18	5.53	5.56	5.49	5.56	18211992
2012-10-19	5.53	5.55	5.42	5.46	28940024
2012-10-22	5.53	5.54	5.47	5.50	15497728
2012-10-23	5.42	5.45	5.37	5.41	11028928
2012-10-24	5.45	5.45	5.37	5.38	9689760
2012-10-25	5.46	5.46	5.41	5.43	9729528
2012-10-26	5.38	5.40	5.32	5.33	20898552
2012-10-31	5.43	5.48	5.40	5.43	14636944
2012-11-01	5.48	5.52	5.47	5.49	19107112
2012-11-02	5.55	5.58	5.47	5.48	10303280
2012-11-05	5.45	5.48	5.40	5.47	10685304
2012-11-06	5.47	5.53	5.46	5.50	20430672
2012-11-07	5.48	5.49	5.39	5.41	21778824
2012-11-08	5.44	5.45	5.35	5.36	15098200
2012-11-09	5.30	5.41	5.30	5.38	16052936
2012-11-12	5.34	5.39	5.34	5.35	10014576
2012-11-13	5.31	5.33	5.25	5.26	14097840
2012-11-14	5.28	5.29	5.20	5.21	13139032
2012-11-15	5.21	5.27	5.20	5.23	13721440
2012-11-16	5.29	5.33	5.29	5.32	22945672
2012-11-19	5.38	5.43	5.36	5.41	10049160
2012-11-20	5.31	5.31	5.21	5.26	18923400
2012-11-21	5.29	5.32	5.26	5.30	8286144
2012-11-23	5.31	5.45	5.31	5.44	8006568
2012-11-26	5.43	5.48	5.41	5.48	12746144
2012-11-27	5.56	5.56	5.44	5.45	12871688
2012-11-28	5.43	5.45	5.40	5.43	21671688
2012-11-29	5.53	5.59	5.51	5.58	15582736
2012-11-30	5.59	5.59	5.53	5.56	10490624
2012-12-03	5.53	5.55	5.50	5.50	8401480
2012-12-04	5.50	5.55	5.49	5.50	13055168
2012-12-05	5.46	5.49	5.36	5.44	20253256
2012-12-06	5.36	5.40	5.33	5.37	19869672
2012-12-07	5.36	5.38	5.31	5.35	17802736
2012-12-10	5.30	5.39	5.30	5.39	14009432
2012-12-11	5.32	5.39	5.30	5.38	41356640
2012-12-12	5.38	5.38	5.32	5.35	13642704
2012-12-13	5.30	5.30	5.20	5.22	18764912
2012-12-14	5.23	5.27	5.20	5.21	16159320
2012-12-17	5.19	5.20	5.15	5.18	16707720
2012-12-18	5.20	5.27	5.20	5.26	14770472
2012-12-19	5.28	5.35	5.28	5.30	12713136
2012-12-20	5.26	5.31	5.20	5.31	15445312
2012-12-21	5.23	5.33	5.21	5.33	16869656
2012-12-24	5.29	5.31	5.24	5.24	5911200
2012-12-26	5.28	5.31	5.25	5.27	6998120
2012-12-27	5.24	5.26	5.19	5.21	7536448
2012-12-28	5.24	5.26	5.22	5.22	7195496
2012-12-31	5.28	5.30	5.22	5.29	11677256
2013-01-02	5.44	5.45	5.32	5.36	13630424
2013-01-03	5.38	5.48	5.36	5.43	15910648
2013-01-04	5.37	5.37	5.29	5.34	17414440
2013-01-07	5.34	5.42	5.34	5.41	14567528
2013-01-08	5.31	5.35	5.30	5.32	19781336
2013-01-09	5.31	5.38	5.30	5.34	26829368
2013-01-10	5.37	5.60	5.32	5.49	33850792
2013-01-11	6.35	6.65	6.27	6.53	118341816
2013-01-14	6.44	6.53	6.42	6.49	39930656
2013-01-15	6.40	6.41	6.29	6.38	29897224
2013-01-16	6.34	6.45	6.33	6.42	13843800
2013-01-17	6.46	6.57	6.46	6.52	15685296
2013-01-18	6.50	6.55	6.48	6.53	9643928
2013-01-22	6.51	6.53	6.46	6.50	11625520
2013-01-23	6.50	6.67	6.49	6.63	20026184
2013-01-24	6.56	6.62	6.54	6.58	14542952
2013-01-25	6.57	6.60	6.56	6.58	12731624
2013-01-28	6.57	6.58	6.49	6.53	9394392
2013-01-29	6.55	6.58	6.50	6.56	8425456
2013-01-30	6.57	6.63	6.54	6.60	13818616
2013-01-31	6.54	6.61	6.53	6.59	15996768
2013-02-01	6.56	6.61	6.52	6.60	13366648
2013-02-04	6.52	6.56	6.49	6.49	17116736
2013-02-05	6.55	6.59	6.52	6.58	17014480
2013-02-06	6.54	6.62	6.54	6.61	17642752
2013-02-07	6.56	6.56	6.49	6.53	17053392
2013-02-08	6.53	6.61	6.53	6.55	8853968
2013-02-11	6.52	6.53	6.38	6.39	18533696
2013-02-12	6.42	6.46	6.35	6.44	11654288
2013-02-13	6.49	6.56	6.47	6.52	10869704
2013-02-14	6.58	6.59	6.43	6.45	10005648
2013-02-15	6.46	6.47	6.40	6.43	8752056
2013-02-19	6.51	6.57	6.50	6.53	11027240
2013-02-20	6.50	6.56	6.47	6.49	10895800
2013-02-21	6.45	6.48	6.39	6.40	10191296
2013-02-22	6.57	6.74	6.55	6.69	26023152
2013-02-25	6.79	6.96	6.79	6.82	32091648
2013-02-26	6.85	6.88	6.79	6.81	11912632
2013-02-27	6.76	6.87	6.75	6.82	18100560
2013-02-28	6.73	6.81	6.73	6.74	12796928
2013-03-01	6.68	6.77	6.63	6.75	19462392
2013-03-04	6.67	6.70	6.64	6.70	15255352
2013-03-05	6.72	6.78	6.70	6.77	14851800
2013-03-06	6.81	6.88	6.81	6.85	12101152
2013-03-07	6.89	6.90	6.84	6.84	13710456
2013-03-08	6.82	6.90	6.82	6.88	13262960
2013-03-11	6.79	6.81	6.73	6.79	10493544
2013-03-12	6.70	6.72	6.57	6.60	16591080
2013-03-13	6.61	6.65	6.56	6.62	9956144
2013-03-14	6.63	6.67	6.62	6.66	8573200
2013-03-15	6.71	6.81	6.69	6.70	16873464
2013-03-18	6.60	6.70	6.59	6.65	10347568
2013-03-19	6.62	6.64	6.54	6.57	9982352
2013-03-20	6.59	6.69	6.59	6.68	12523200
2013-03-21	6.62	6.64	6.51	6.53	10025688
2013-03-22	6.55	6.59	6.50	6.55	11091120
2013-03-25	6.57	6.59	6.50	6.54	11732624
2013-03-26	6.57	6.61	6.57	6.58	10320816
2013-03-27	6.56	6.60	6.53	6.59	7028584
2013-03-28	6.62	6.75	6.59	6.74	15614384
2013-04-01	6.74	6.74	6.64	6.66	8899504
2013-04-02	6.78	6.86	6.74	6.78	11604872
2013-04-03	6.77	6.81	6.68	6.71	11544664
2013-04-04	6.58	6.59	6.52	6.57	11880544
2013-04-05	6.46	6.52	6.40	6.50	7569696
2013-04-08	6.47	6.49	6.43	6.48	8548680
2013-04-09	6.37	6.51	6.35	6.44	12257064
2013-04-10	6.44	6.68	6.44	6.63	21505032
2013-04-11	6.69	6.82	6.65	6.79	28821240
2013-04-12	5.52	5.66	5.36	5.39	147606940
2013-04-15	5.33	5.34	5.19	5.21	47248008
2013-04-16	5.28	5.36	5.26	5.35	21743112
2013-04-17	5.32	5.34	5.19	5.24	27894256
2013-04-18	5.30	5.32	5.14	5.16	23295880
2013-04-19	5.19	5.23	5.14	5.22	25354176
2013-04-22	5.14	5.18	5.11	5.16	19761752
2013-04-23	5.18	5.22	5.12	5.15	19859912
2013-04-24	5.14	5.16	5.07	5.10	20675160
2013-04-25	5.10	5.13	5.08	5.11	13469384
2013-04-26	5.08	5.10	4.97	5.01	23577664
2013-04-29	5.10	5.15	5.08	5.10	17210832
2013-04-30	5.15	5.24	5.14	5.22	13946472
2013-05-01	5.26	5.27	5.17	5.19	18732264
2013-05-02	5.26	5.33	5.26	5.32	23531144
2013-05-03	5.36	5.43	5.36	5.42	15955368
2013-05-06	5.41	5.44	5.37	5.40	8788688
2013-05-07	5.40	5.51	5.38	5.49	21388416
2013-05-08	5.46	5.49	5.40	5.48	14966840
2013-05-09	5.44	5.45	5.40	5.41	8537920
2013-05-10	5.41	5.43	5.32	5.36	14152496
2013-05-13	5.35	5.39	5.31	5.35	10200552
2013-05-14	5.40	5.40	5.33	5.36	7677728
2013-05-15	5.38	5.40	5.29	5.31	11603528
2013-05-16	5.30	5.39	5.30	5.34	9287952
2013-05-17	5.38	5.44	5.34	5.42	10276008
2013-05-20	5.41	5.41	5.34	5.39	10491592
2013-05-21	5.44	5.50	5.40	5.44	14694712
2013-05-22	5.41	5.44	5.35	5.38	16289456
2013-05-23	5.33	5.34	5.25	5.31	12019128
2013-05-24	5.27	5.27	5.20	5.23	7217240
2013-05-28	5.30	5.35	5.27	5.31	11254664
2013-05-29	5.17	5.21	5.13	5.18	11708328
2013-05-30	5.18	5.30	5.18	5.22	8090960
2013-05-31	5.33	5.34	5.22	5.22	15173096
2013-06-03	5.50	5.57	5.39	5.43	27557424
2013-06-04	5.48	5.51	5.44	5.46	10476072
2013-06-05	5.40	5.41	5.30	5.33	10105312
2013-06-06	5.32	5.36	5.30	5.34	7183512
2013-06-07	5.37	5.43	5.33	5.38	11403336
2013-06-10	5.39	5.42	5.36	5.39	12509160
2013-06-11	5.30	5.35	5.26	5.33	12003472
2013-06-12	5.29	5.29	5.19	5.22	12762816
2013-06-13	5.16	5.23	5.14	5.21	11995464
2013-06-14	5.22	5.30	5.21	5.26	18472016
2013-06-17	5.24	5.31	5.24	5.28	16631760
2013-06-18	5.23	5.25	5.19	5.20	12211016
2013-06-19	5.19	5.23	5.12	5.12	8461200
2013-06-20	5.03	5.07	4.94	4.98	14113576
2013-06-21	5.07	5.08	4.99	5.02	12156536
2013-06-24	4.95	4.95	4.86	4.90	16529720
2013-06-25	4.97	5.05	4.97	5.03	13633504
2013-06-26	5.01	5.09	5.01	5.03	14977408
2013-06-27	5.15	5.20	5.08	5.17	11013112
2013-06-28	5.11	5.21	5.09	5.15	15175304
2013-07-01	5.12	5.21	5.09	5.13	15844312
2013-07-02	5.08	5.16	5.05	5.06	9676776
2013-07-03	5.01	5.10	5.00	5.07	7877480
2013-07-05	5.10	5.16	5.09	5.14	10264992
2013-07-08	5.12	5.20	5.12	5.19	11712720
2013-07-09	5.14	5.27	5.14	5.26	16056528
2013-07-10	5.27	5.33	5.25	5.32	18819672
2013-07-11	5.34	5.52	5.31	5.51	24205688
2013-07-12	5.94	5.99	5.72	5.77	45889688
2013-07-15	5.73	5.81	5.67	5.79	12507648
2013-07-16	5.77	5.84	5.72	5.80	9409768
2013-07-17	5.80	5.88	5.80	5.85	8110080
2013-07-18	5.90	5.98	5.90	5.95	12363376
2013-07-19	5.93	6.00	5.93	5.97	10541408
2013-07-22	5.99	6.16	5.99	6.13	20041952
2013-07-23	6.09	6.13	6.08	6.09	12322776
2013-07-24	6.17	6.20	6.14	6.20	12581808
2013-07-25	6.21	6.29	6.17	6.24	17366608
2013-07-26	6.19	6.23	6.19	6.23	8134880
2013-07-29	6.17	6.24	6.15	6.22	10208744
2013-07-30	6.21	6.24	6.19	6.21	10183696
2013-07-31	6.14	6.26	6.13	6.21	13839088
2013-08-01	6.22	6.27	6.21	6.23	14061752
2013-08-02	6.22	6.25	6.18	6.21	7290960
2013-08-05	6.20	6.23	6.17	6.22	8533800
2013-08-06	6.18	6.18	6.09	6.13	12329832
2013-08-07	6.10	6.11	6.06	6.06	10292704
2013-08-08	6.13	6.25	6.12	6.21	11498720
2013-08-09	6.17	6.23	6.16	6.19	7281832
2013-08-12	6.22	6.26	6.19	6.19	13430400
2013-08-13	6.31	6.31	6.24	6.30	10289344
2013-08-14	6.31	6.31	6.22	6.26	10968176
2013-08-15	6.20	6.21	6.08	6.11	10856096
2013-08-16	6.06	6.09	6.00	6.05	8726712
2013-08-19	5.98	6.01	5.95	5.97	13071888
2013-08-20	5.95	5.99	5.92	5.93	9003928
2013-08-21	5.79	5.89	5.78	5.80	15485480
2013-08-22	5.87	5.89	5.82	5.86	12494296
2013-08-23	5.87	5.98	5.86	5.95	11429496
2013-08-26	5.93	5.99	5.90	5.94	8633120
2013-08-27	5.76	5.83	5.76	5.80	17347312
2013-08-28	5.72	5.83	5.70	5.81	12475264
2013-08-29	5.82	5.84	5.78	5.78	10840368
2013-08-30	5.85	5.87	5.78	5.80	6474408
2013-09-03	5.62	5.69	5.60	5.68	16940952
2013-09-04	5.80	5.86	5.77	5.84	11466912
2013-09-05	5.72	5.79	5.70	5.77	10019872
2013-09-06	5.88	5.88	5.78	5.83	7712448
2013-09-09	5.84	5.95	5.84	5.94	10194736
2013-09-10	6.17	6.19	6.11	6.18	14073880
2013-09-11	6.18	6.19	6.07	6.11	12147696
2013-09-12	6.09	6.09	6.01	6.04	6414800
2013-09-13	5.96	6.00	5.92	6.00	8131584
2013-09-16	6.02	6.05	6.00	6.01	13086296
2013-09-17	6.03	6.05	5.99	6.03	7551296
2013-09-18	5.98	6.14	5.96	6.13	12776232
2013-09-19	6.13	6.15	6.03	6.06	8500320
2013-09-20	6.05	6.06	5.98	5.99	6737000
2013-09-23	6.01	6.11	6.00	6.06	9710688
2013-09-24	6.00	6.09	5.99	6.08	10110440
2013-09-25	6.14	6.16	6.10	6.11	9343664
2013-09-26	6.11	6.12	6.09	6.09	6180264
2013-09-27	6.02	6.08	6.00	6.08	12383920
2013-09-30	6.00	6.07	6.00	6.01	9315208
2013-10-01	6.02	6.09	5.97	6.09	8668512
2013-10-02	6.06	6.12	6.05	6.11	6959672
2013-10-03	6.16	6.19	6.12	6.14	8827904
2013-10-04	6.16	6.18	6.12	6.18	10411536
2013-10-07	6.15	6.19	6.13	6.18	9141248
2013-10-08	6.15	6.17	6.03	6.04	14947712
2013-10-09	6.21	6.22	6.16	6.21	28857552
2013-10-10	6.32	6.42	6.28	6.29	24007320
2013-10-11	6.66	6.79	6.63	6.68	26492744
2013-10-14	6.73	6.83	6.71	6.82	12489344
2013-10-15	6.74	6.86	6.74	6.85	15183520
2013-10-16	6.84	6.89	6.78	6.81	12671376
2013-10-17	6.69	6.80	6.67	6.78	9349272
2013-10-18	6.83	6.85	6.75	6.77	7632760
2013-10-21	6.78	6.84	6.77	6.82	5101160
2013-10-22	6.86	6.88	6.79	6.84	5208288
2013-10-23	6.77	6.82	6.76	6.77	9793600
2013-10-24	6.75	6.81	6.73	6.78	8406184
2013-10-25	6.78	6.80	6.71	6.76	7263824
2013-10-28	6.78	6.78	6.67	6.74	8571024
2013-10-29	6.76	6.81	6.72	6.76	9773376
2013-10-30	6.75	6.78	6.70	6.72	9402096
2013-10-31	6.72	6.73	6.63	6.63	8773992
2013-11-01	6.64	6.66	6.54	6.57	9187168
2013-11-04	6.58	6.60	6.54	6.55	9901176
2013-11-05	6.60	6.63	6.57	6.62	8869624
2013-11-06	6.63	6.73	6.63	6.70	9858320
2013-11-07	6.75	6.79	6.70	6.71	12707128
2013-11-08	6.68	6.71	6.63	6.71	8209136
2013-11-11	6.67	6.70	6.63	6.65	8711800
2013-11-12	6.61	6.61	6.55	6.59	6604392
2013-11-13	6.57	6.71	6.57	6.69	8049680
2013-11-14	6.66	6.75	6.61	6.75	9537552
2013-11-15	6.75	6.85	6.75	6.83	9167128
2013-11-18	6.85	6.95	6.85	6.92	11164848
2013-11-19	6.95	6.96	6.84	6.87	7656624
2013-11-20	6.85	6.86	6.78	6.80	5022448
2013-11-21	6.71	6.71	6.66	6.69	8172128
2013-11-22	6.70	6.75	6.68	6.74	6069736
2013-11-25	6.71	6.71	6.65	6.65	8267448
2013-11-26	6.65	6.73	6.60	6.70	7948592
2013-11-27	6.66	6.67	6.61	6.65	8684648
2013-11-29	6.72	6.82	6.70	6.75	3258744
2013-12-02	6.75	6.78	6.69	6.70	4955192
2013-12-03	6.72	6.72	6.64	6.65	6009928
2013-12-04	6.73	6.80	6.69	6.80	8701776
2013-12-05	6.78	6.81	6.71	6.73	11063320
2013-12-06	6.84	6.98	6.83	6.94	11014168
2013-12-09	6.88	6.91	6.86	6.90	6938568
2013-12-10	6.88	6.92	6.83	6.88	4281352
2013-12-11	6.88	6.94	6.78	6.79	5248456
2013-12-12	6.77	6.81	6.71	6.74	5092880
2013-12-13	6.75	6.83	6.74	6.80	4420392
2013-12-16	6.96	7.02	6.91	6.96	14673744
2013-12-17	6.96	7.05	6.93	6.98	4985880
2013-12-18	6.98	7.03	6.88	7.03	5307072
2013-12-19	7.04	7.09	7.00	7.07	6687016
2013-12-20	7.13	7.14	7.10	7.13	10071800
2013-12-23	7.03	7.12	7.03	7.11	10514088
2013-12-24	7.08	7.16	7.07	7.14	4197544
2013-12-26	7.15	7.19	7.15	7.19	7564968
2013-12-27	7.25	7.29	7.23	7.28	7729664
2013-12-30	7.10	7.11	7.05	7.07	7409808
2013-12-31	7.09	7.11	7.06	7.08	2892056
2014-01-02	7.03	7.03	6.93	6.94	3683704
2014-01-03	7.14	7.20	7.11	7.14	8421816
2014-01-06	7.11	7.11	7.02	7.04	4820192
2014-01-07	6.98	7.05	6.96	7.01	6201520
2014-01-08	6.94	6.97	6.91	6.97	9640728
2014-01-09	6.98	7.13	6.94	7.02	15264000
2014-01-10	7.23	7.47	7.19	7.44	37176816
2014-01-13	7.50	7.56	7.42	7.43	14359936
2014-01-14	7.51	7.58	7.44	7.57	10294064
2014-01-15	7.57	7.62	7.49	7.50	13083296
2014-01-16	7.57	7.59	7.55	7.59	17083288
2014-01-17	7.57	7.60	7.50	7.54	13840088
2014-01-21	7.58	7.68	7.50	7.57	19730176
2014-01-22	7.62	7.71	7.59	7.69	14013856
2014-01-23	7.66	7.69	7.61	7.65	11427184
2014-01-24	7.54	7.58	7.44	7.44	10905480
2014-01-27	7.42	7.59	7.27	7.28	23970184
2014-01-28	7.33	7.33	7.25	7.26	12786776
2014-01-29	7.34	7.36	7.27	7.29	8563712
2014-01-30	7.38	7.42	7.34	7.41	13820464
2014-01-31	7.32	7.34	7.28	7.32	11567424
2014-02-03	7.27	7.32	7.06	7.07	11980280
2014-02-04	7.14	7.16	7.07	7.14	18484600
2014-02-05	7.11	7.13	6.97	7.07	13193208
2014-02-06	7.10	7.21	7.10	7.19	5262680
2014-02-07	7.17	7.23	7.17	7.21	5269600
2014-02-10	7.16	7.25	7.14	7.19	7018640
2014-02-11	7.24	7.33	7.18	7.32	10934736
2014-02-12	7.33	7.35	7.27	7.31	6675568
2014-02-13	7.18	7.32	7.18	7.30	5167536
2014-02-14	7.32	7.44	7.31	7.41	6509888
2014-02-18	7.45	7.52	7.42	7.48	8436480
2014-02-19	7.54	7.60	7.48	7.49	7454224
2014-02-20	7.49	7.61	7.47	7.61	9658080
2014-02-21	7.61	7.66	7.56	7.60	6874816
2014-02-24	7.60	7.66	7.58	7.63	7247632
2014-02-25	7.63	7.65	7.57	7.60	5741120
2014-02-26	7.65	7.69	7.62	7.65	7461904
2014-02-27	7.67	7.71	7.64	7.71	4420240
2014-02-28	7.70	7.77	7.67	7.71	7017720
2014-03-03	7.59	7.59	7.47	7.49	9490728
2014-03-04	7.64	7.75	7.63	7.73	10450456
2014-03-05	7.72	7.86	7.71	7.82	7782048
2014-03-06	7.87	7.90	7.81	7.88	9571128
2014-03-07	7.66	7.70	7.52	7.55	13750360
2014-03-10	7.49	7.49	7.38	7.46	8270552
2014-03-11	7.51	7.57	7.44	7.45	6847592
2014-03-12	7.36	7.38	6.76	7.00	46189560
2014-03-13	6.83	6.90	6.66	6.81	24242160
2014-03-14	6.87	6.94	6.85	6.87	15125088
2014-03-17	6.91	6.95	6.83	6.88	9055840
2014-03-18	6.84	6.90	6.80	6.86	8543280
2014-03-19	6.66	6.81	6.65	6.73	16415488
2014-03-20	6.73	6.89	6.71	6.83	12101000
2014-03-21	6.82	6.83	6.72	6.73	11856520
2014-03-24	6.74	6.77	6.62	6.67	9032376
2014-03-25	6.72	6.75	6.64	6.67	11128736
2014-03-26	6.77	6.80	6.69	6.70	10193496
2014-03-27	6.68	6.74	6.63	6.70	13572952
2014-03-28	6.79	6.85	6.72	6.74	8415800
2014-03-31	6.80	6.82	6.76	6.77	8587272
2014-04-01	6.86	6.93	6.86	6.90	7610248
2014-04-02	6.93	6.98	6.91	6.96	7788016
2014-04-03	6.94	6.97	6.83	6.90	5787968
2014-04-04	6.94	6.97	6.80	6.85	6137232
2014-04-07	6.80	6.89	6.75	6.83	7125376
2014-04-08	6.84	6.92	6.81	6.87	7357504
2014-04-09	6.77	6.80	6.69	6.76	13806616
2014-04-10	6.70	6.73	6.59	6.59	11646224
2014-04-11	6.61	6.70	6.60	6.64	10721760
2014-04-14	6.71	6.99	6.68	6.95	20352768
2014-04-15	6.72	6.81	6.36	6.62	39375616
2014-04-16	6.54	6.60	6.48	6.57	14737552
2014-04-17	6.57	6.62	6.52	6.61	9636184
2014-04-21	6.56	6.60	6.54	6.56	6372672
2014-04-22	6.50	6.59	6.44	6.56	13995336
2014-04-23	6.53	6.54	6.48	6.54	13083632
2014-04-24	6.56	6.58	6.52	6.57	11079080
2014-04-25	6.55	6.59	6.53	6.56	10349664
2014-04-28	6.58	6.64	6.56	6.62	9813568
2014-04-29	6.66	6.68	6.61	6.66	11507336
2014-04-30	6.62	6.74	6.60	6.71	12266144
2014-05-01	6.70	6.72	6.65	6.67	5643504
2014-05-02	6.70	6.74	6.67	6.68	9192312
2014-05-05	6.64	6.66	6.58	6.65	5776096
2014-05-06	6.61	6.70	6.57	6.66	10018040
2014-05-07	6.43	6.43	6.31	6.41	20403112
2014-05-08	6.42	6.47	6.38	6.43	13266272
2014-05-09	6.48	6.58	6.46	6.56	11345784
2014-05-12	6.73	6.76	6.66	6.75	11179480
2014-05-13	6.79	6.82	6.77	6.79	10653520
2014-05-14	6.81	6.84	6.75	6.80	8658936
2014-05-15	6.86	6.87	6.67	6.72	17900968
2014-05-16	6.71	6.71	6.56	6.65	17093016
2014-05-19	6.47	6.54	6.43	6.51	17074128
2014-05-20	6.54	6.65	6.54	6.60	12443928
2014-05-21	6.72	6.72	6.65	6.66	9724520
2014-05-22	6.63	6.64	6.57	6.58	12368784
2014-05-23	6.56	6.59	6.54	6.58	8851696
2014-05-27	6.65	6.69	6.58	6.62	6708040
2014-05-28	6.57	6.59	6.36	6.40	27427960
2014-05-29	6.26	6.35	6.26	6.34	21394656
2014-05-30	6.33	6.44	6.31	6.43	28690048
2014-06-02	6.46	6.56	6.45	6.53	15287384
2014-06-03	6.49	6.50	6.45	6.50	8325760
2014-06-04	6.45	6.45	6.38	6.41	10427552
2014-06-05	6.43	6.47	6.42	6.46	7115680
2014-06-06	6.46	6.52	6.45	6.50	7549768
2014-06-09	6.47	6.50	6.46	6.49	12444312
2014-06-10	6.63	6.64	6.50	6.54	13342032
2014-06-11	6.74	6.88	6.73	6.85	25727448
2014-06-12	6.76	6.81	6.64	6.71	27990384
2014-06-13	6.75	6.76	6.70	6.75	8039224
2014-06-16	6.81	6.83	6.76	6.79	13374840
2014-06-17	6.72	6.77	6.71	6.73	10567384
2014-06-18	6.72	6.79	6.68	6.78	7650112
2014-06-19	6.90	6.91	6.78	6.83	10290888
2014-06-20	6.84	6.87	6.77	6.83	11973776
2014-06-23	6.73	6.73	6.64	6.68	8735008
2014-06-24	6.69	6.88	6.61	6.62	8543416
2014-06-25	6.61	6.67	6.60	6.67	8228184
2014-06-26	6.62	6.64	6.57	6.58	7489008
2014-06-27	6.67	6.72	6.65	6.71	7395208
2014-06-30	6.72	6.78	6.72	6.72	8257688
2014-07-01	6.70	6.75	6.69	6.72	5745480
2014-07-02	6.73	6.74	6.69	6.71	7676736
2014-07-03	6.72	6.73	6.66	6.72	6857800
2014-07-07	6.91	6.97	6.89	6.95	13845544
2014-07-08	6.94	6.97	6.91	6.94	13418816
2014-07-09	6.90	6.92	6.85	6.88	10447392
2014-07-10	6.82	6.97	6.79	6.96	16601632
2014-07-11	7.02	7.06	6.67	6.78	31961592
2014-07-14	6.71	6.76	6.69	6.71	15649712
2014-07-15	6.70	6.72	6.65	6.67	13370008
2014-07-16	6.72	6.86	6.72	6.85	22461200
2014-07-17	6.78	6.81	6.64	6.65	10266968
2014-07-18	6.70	6.79	6.68	6.78	9424600
2014-07-21	6.67	6.69	6.58	6.69	15012152
2014-07-22	6.74	6.83	6.74	6.79	10775512
2014-07-23	6.99	6.99	6.91	6.94	10778576
2014-07-24	6.99	7.02	6.92	6.97	7050592
2014-07-25	6.95	6.96	6.88	6.90	4182096
2014-07-28	6.93	6.99	6.91	6.99	7425832
2014-07-29	6.99	6.99	6.92	6.92	6224368
2014-07-30	6.95	6.98	6.93	6.96	4294696
2014-07-31	6.88	6.90	6.84	6.85	9314120
2014-08-01	6.86	6.91	6.83	6.90	11021184
2014-08-04	7.09	7.16	7.06	7.16	13833272
2014-08-05	7.25	7.27	7.15	7.21	16378520
2014-08-06	7.01	7.06	6.89	7.03	17937184
2014-08-07	7.15	7.19	7.12	7.14	19896152
2014-08-08	7.12	7.26	7.11	7.23	13076528
2014-08-11	7.28	7.34	7.28	7.31	7038608
2014-08-12	7.27	7.31	7.20	7.23	10252248
2014-08-13	7.31	7.32	7.26	7.29	5649248
2014-08-14	7.30	7.34	7.25	7.27	7858824
2014-08-15	7.29	7.31	7.20	7.27	7153296
2014-08-18	7.27	7.31	7.22	7.30	8122544
2014-08-19	7.30	7.30	7.25	7.26	10052472
2014-08-20	7.31	7.36	7.28	7.31	6471648
2014-08-21	7.30	7.32	7.25	7.30	4504864
2014-08-22	7.38	7.44	7.36	7.37	9979912
2014-08-25	7.43	7.46	7.40	7.41	7740688
2014-08-26	7.44	7.45	7.39	7.43	5987072
2014-08-27	7.46	7.48	7.43	7.45	8616368
2014-08-28	7.39	7.42	7.34	7.41	6011072
2014-08-29	7.43	7.44	7.40	7.44	4992432
2014-09-02	7.43	7.46	7.41	7.43	5344880
2014-09-03	7.64	7.68	7.56	7.65	16922424
2014-09-04	7.66	7.68	7.63	7.64	10976856
2014-09-05	7.65	7.71	7.64	7.70	8878816
2014-09-08	7.76	7.77	7.69	7.72	10463296
2014-09-09	7.66	7.67	7.52	7.54	16210400
2014-09-10	7.50	7.57	7.49	7.56	10095192
2014-09-11	7.54	7.55	7.49	7.51	7967872
2014-09-12	7.50	7.52	7.43	7.45	9543952
2014-09-15	7.44	7.47	7.38	7.38	7170568
2014-09-16	7.41	7.50	7.40	7.47	12452992
2014-09-17	7.64	7.65	7.36	7.40	29980176
2014-09-18	7.50	7.51	7.39	7.43	27911856
2014-09-19	7.50	7.51	7.43	7.44	18280864
2014-09-22	7.42	7.44	7.34	7.36	13998560
2014-09-23	7.33	7.38	7.31	7.36	10791048
2014-09-24	7.36	7.46	7.36	7.46	9965536
2014-09-25	7.43	7.48	7.36	7.37	17260032
2014-09-26	7.46	7.52	7.43	7.51	11915976
2014-09-29	7.51	7.58	7.50	7.57	12106072
2014-09-30	7.54	7.59	7.52	7.56	11717448
2014-10-01	7.69	7.70	7.51	7.52	21757216
2014-10-02	7.49	7.51	7.43	7.45	11476792
2014-10-03	7.49	7.53	7.47	7.51	10890608
2014-10-06	7.55	7.64	7.53	7.62	9021656
2014-10-07	7.73	7.81	7.51	7.53	32568880
2014-10-08	7.38	7.56	7.38	7.55	18364472
2014-10-09	7.48	7.52	7.39	7.43	19875032
2014-10-10	7.80	7.95	7.73	7.85	46506120
2014-10-13	8.01	8.15	7.97	7.98	26402064
2014-10-14	7.90	8.19	7.90	8.06	22147904
2014-10-15	7.98	8.13	7.92	8.02	26490768
2014-10-16	7.79	7.91	7.70	7.86	17798624
2014-10-17	7.88	7.95	7.72	7.75	26712528
2014-10-20	7.70	7.81	7.69	7.78	17533056
2014-10-21	7.77	7.82	7.70	7.80	17990864
2014-10-22	7.75	7.81	7.70	7.72	6964320
2014-10-23	7.77	7.81	7.68	7.69	9201872
2014-10-24	7.71	7.83	7.68	7.77	11439328
2014-10-27	7.75	7.81	7.69	7.74	14193856
2014-10-28	7.78	7.85	7.76	7.84	13288328
2014-10-29	7.93	8.02	7.91	8.00	11031312
2014-10-30	8.03	8.18	8.01	8.16	11364256
2014-10-31	8.28	8.36	8.25	8.36	13800912
2014-11-03	8.34	8.41	8.33	8.38	8119464
2014-11-04	8.38	8.41	8.34	8.38	5898664
2014-11-05	8.46	8.52	8.36	8.44	8804976
2014-11-06	8.44	8.48	8.41	8.45	5703576
2014-11-07	8.45	8.53	8.45	8.50	10475272
2014-11-10	8.48	8.53	8.45	8.47	7221200
2014-11-11	8.46	8.48	8.38	8.40	7135248
2014-11-12	8.39	8.46	8.37	8.39	10301304
2014-11-13	8.50	8.53	8.47	8.47	1540344
2014-11-14	8.48	8.49	8.43	8.48	5544736
2014-11-17	8.50	8.61	8.49	8.50	7201440
2014-11-18	8.52	8.56	8.36	8.42	12603440
2014-11-19	8.43	8.44	8.37	8.40	12569192
2014-11-20	8.48	8.52	8.23	8.28	24224072
2014-11-21	8.40	8.49	8.37	8.48	7828328
2014-11-24	8.58	8.75	8.55	8.71	15858496
2014-11-25	8.62	8.66	8.57	8.61	10488304
2014-11-26	8.65	8.75	8.64	8.73	8367704
2014-11-28	8.71	8.78	8.66	8.73	6607264
2014-12-01	8.71	8.80	8.70	8.73	8661208
2014-12-02	8.59	8.66	8.53	8.64	7289656
2014-12-03	8.64	8.72	8.56	8.72	6811688
2014-12-04	8.59	8.61	8.52	8.55	8306200
2014-12-05	8.46	8.47	8.37	8.42	10832392
2014-12-08	8.07	8.14	8.00	8.08	23079328
2014-12-09	8.03	8.11	7.94	8.04	16233812
2014-12-10	8.02	8.05	7.85	7.85	10096260
2014-12-11	7.74	7.96	7.72	7.91	16550688
2014-12-12	7.84	7.93	7.81	7.82	13734740
2014-12-15	7.75	7.80	7.67	7.72	14128104
2014-12-16	7.63	7.85	7.60	7.75	18685692
2014-12-17	7.72	7.85	7.68	7.84	19172712
2014-12-18	7.94	8.15	7.94	8.14	18774696
2014-12-19	8.14	8.16	8.03	8.03	14258956
2014-12-22	7.99	8.05	7.95	8.03	9712708
2014-12-23	7.92	8.02	7.92	8.01	8671444
2014-12-24	7.86	8.02	7.86	7.94	4644152
2014-12-26	8.05	8.05	7.95	7.95	2529508
2014-12-29	7.96	8.01	7.95	7.95	3344932
2014-12-30	8.00	8.03	7.85	7.87	5722800
2014-12-31	7.93	7.99	7.85	7.87	5499848
2015-01-02	8.06	8.06	7.92	7.98	13402068
2015-01-05	7.92	7.94	7.84	7.88	10105088
2015-01-06	7.85	7.93	7.70	7.82	13290808
2015-01-07	7.85	8.05	7.84	7.99	23203852
2015-01-08	8.01	8.08	8.00	8.03	14094940
2015-01-09	8.64	8.71	8.28	8.39	21250172
2015-01-12	8.50	8.53	8.35	8.38	14019504
2015-01-13	8.45	8.53	8.40	8.47	12560704
2015-01-14	8.49	8.50	8.42	8.47	8685992
2015-01-15	8.54	8.68	8.53	8.54	13886464
2015-01-16	8.58	8.65	8.51	8.64	9820376
2015-01-20	8.66	8.72	8.58	8.65	6116116
2015-01-21	8.78	8.81	8.71	8.80	10028716
2015-01-22	8.87	8.96	8.81	8.95	12345184
2015-01-23	8.95	8.96	8.83	8.88	14088744
2015-01-26	8.86	8.96	8.86	8.92	8186836
2015-01-27	8.71	8.85	8.69	8.79	13230856
2015-01-28	8.85	8.88	8.78	8.79	9804596
2015-01-29	8.74	8.74	8.54	8.66	10396668
2015-01-30	8.64	8.67	8.51	8.52	9725552
2015-02-02	8.67	8.69	8.51	8.59	7320536
2015-02-03	8.64	8.65	8.56	8.63	7855844
2015-02-04	8.72	8.81	8.66	8.70	8541580
2015-02-05	8.79	8.94	8.79	8.94	9281792
2015-02-06	8.92	9.03	8.89	8.94	9884188
2015-02-09	8.96	9.12	8.93	9.05	10849072
2015-02-10	9.12	9.15	9.01	9.12	8038704
2015-02-11	9.10	9.15	9.06	9.08	6551652
2015-02-12	9.22	9.26	9.15	9.18	10688840
2015-02-13	9.22	9.25	9.12	9.15	5887532
2015-02-17	9.08	9.13	8.99	9.04	9932932
2015-02-18	9.14	9.14	9.11	9.13	8073820
2015-02-19	9.22	9.32	9.20	9.30	8166512
2015-02-20	9.15	9.24	9.11	9.23	6093452
2015-02-23	9.09	9.11	9.04	9.05	7310304
2015-02-24	9.08	9.20	9.07	9.19	6253264
2015-02-25	9.25	9.31	9.14	9.19	9003644
2015-02-26	9.09	9.17	9.07	9.15	5613452
2015-02-27	9.18	9.23	9.11	9.18	9196736
2015-03-02	9.18	9.18	9.11	9.15	6451956
2015-03-03	9.22	9.27	9.20	9.22	9794552
2015-03-04	9.12	9.18	9.01	9.03	9094552
2015-03-05	9.00	9.02	8.84	8.87	15684904
2015-03-06	8.84	8.88	8.77	8.81	12893744
2015-03-09	8.69	8.80	8.66	8.71	13367328
2015-03-10	8.68	8.70	8.62	8.67	13158480
2015-03-11	8.66	8.74	8.60	8.66	7807056
2015-03-12	8.72	8.86	8.72	8.81	7992944
2015-03-13	8.79	8.83	8.76	8.80	5885064
2015-03-16	8.94	9.05	8.89	9.03	7855148
2015-03-17	8.93	8.95	8.86	8.92	7090812
2015-03-18	8.85	9.08	8.85	9.05	8747792
2015-03-19	8.98	9.09	8.97	9.00	8547236
2015-03-20	9.09	9.16	9.03	9.03	8357888
2015-03-23	8.93	9.04	8.91	9.00	7697900
2015-03-24	8.97	9.00	8.93	8.93	10542636
2015-03-25	8.95	8.97	8.75	8.76	9962240
2015-03-26	8.69	8.80	8.60	8.74	21732068
2015-03-27	8.82	8.92	8.74	8.88	14756312
2015-03-30	8.94	9.00	8.91	8.95	7978816
2015-03-31	8.90	8.90	8.77	8.77	11417240
2015-04-01	8.71	8.75	8.64	8.66	13315112
2015-04-02	8.66	8.70	8.65	8.66	5036540
2015-04-06	8.68	8.70	8.63	8.64	7016448
2015-04-07	8.64	8.79	8.63	8.77	19201476
2015-04-08	8.90	8.96	8.86	8.95	7363776
2015-04-09	8.94	9.02	8.92	9.01	9371840
2015-04-10	9.04	9.08	9.00	9.08	6551332
2015-04-13	9.03	9.11	9.00	9.06	7345572
2015-04-14	9.06	9.10	9.03	9.03	6351636
2015-04-15	8.94	9.05	8.88	9.04	9134088
2015-04-16	8.85	8.89	8.79	8.83	10522180
2015-04-17	8.77	8.80	8.67	8.78	9561232
2015-04-20	8.62	8.66	8.57	8.63	19539452
2015-04-21	8.59	8.69	8.59	8.64	18727060
2015-04-22	8.59	8.68	8.55	8.64	20770604
2015-04-23	8.54	8.80	8.50	8.74	22003132
2015-04-24	8.12	8.26	7.86	7.95	61965684
2015-04-27	7.89	7.97	7.75	7.83	25115692
2015-04-28	7.82	7.89	7.75	7.82	21934076
2015-04-29	7.77	7.84	7.76	7.79	15037416
2015-04-30	7.74	7.77	7.72	7.75	14210780
2015-05-01	7.76	7.81	7.75	7.80	6830968
2015-05-04	7.94	8.00	7.89	7.89	11470228
2015-05-05	7.79	7.84	7.78	7.81	9472000
2015-05-06	7.72	7.73	7.63	7.66	11757008
2015-05-07	7.76	7.78	7.66	7.71	15061588
2015-05-08	7.78	7.81	7.75	7.81	10046628
2015-05-11	7.90	7.92	7.81	7.83	11815220
2015-05-12	7.66	7.72	7.65	7.67	14971372
2015-05-13	7.72	7.78	7.67	7.69	7254628
2015-05-14	7.69	7.71	7.66	7.68	6582016
2015-05-15	7.72	7.78	7.67	7.77	12102940
2015-05-18	7.81	7.90	7.77	7.85	10635108
2015-05-19	7.95	7.98	7.90	7.93	7671684
2015-05-20	8.01	8.05	7.98	8.01	9238400
2015-05-21	8.01	8.01	7.95	7.96	8226056
2015-05-22	7.98	7.98	7.94	7.96	7174216
2015-05-26	7.84	7.85	7.78	7.83	6782160
2015-05-27	7.78	7.83	7.75	7.82	9391236
2015-05-28	7.83	7.89	7.83	7.89	6782784
2015-05-29	7.94	7.97	7.91	7.97	12460532
2015-06-01	7.99	8.10	7.98	8.05	9960808
2015-06-02	7.94	7.97	7.89	7.96	12408484
2015-06-03	7.97	8.11	7.94	8.03	11231256
2015-06-04	7.96	8.00	7.85	7.91	10394308
2015-06-05	7.88	7.98	7.88	7.95	6313268
2015-06-08	7.88	7.91	7.87	7.88	5764720
2015-06-09	7.83	7.85	7.76	7.78	8981760
2015-06-10	7.90	7.95	7.86	7.93	12770768
2015-06-11	7.78	7.87	7.75	7.81	9449904
2015-06-12	7.67	7.76	7.65	7.76	10429436
2015-06-15	7.70	7.83	7.68	7.81	7485460
2015-06-16	7.79	7.98	7.79	7.96	8279664
2015-06-17	7.86	7.98	7.86	7.98	8269936
2015-06-18	7.97	8.11	7.97	8.04	7823224
2015-06-19	8.01	8.04	7.97	7.98	5787660
2015-06-22	8.10	8.18	8.06	8.13	6966756
2015-06-23	8.08	8.13	8.05	8.06	8711440
2015-06-24	7.99	8.05	7.87	7.88	12708380
2015-06-25	7.95	8.14	7.95	8.07	9659402
2015-06-26	8.13	8.16	8.06	8.09	9585454
2015-06-29	7.96	7.99	7.91	7.93	5429218
2015-06-30	7.97	7.99	7.83	7.93	6579674
2015-07-01	7.99	8.01	7.88	7.96	7260340
2015-07-02	7.98	7.99	7.88	7.98	4182946
2015-07-06	7.93	7.96	7.89	7.94	10254868
2015-07-07	7.92	7.95	7.80	7.93	5044604
2015-07-08	7.76	7.79	7.70	7.73	8665148
2015-07-09	7.70	7.82	7.66	7.71	6421208
2015-07-10	7.68	7.77	7.68	7.74	6001466
2015-07-13	7.74	7.81	7.71	7.77	4954502
2015-07-14	7.84	7.87	7.76	7.79	6055158
2015-07-15	7.83	7.92	7.81	7.89	5095180
2015-07-16	7.98	8.04	7.94	7.97	5777102
2015-07-17	8.00	8.02	7.89	7.92	8292302
2015-07-20	7.93	7.98	7.86	7.89	8805818
2015-07-21	8.82	8.95	8.52	8.53	34685244
2015-07-22	8.56	8.74	8.55	8.63	10838612
2015-07-23	8.60	8.73	8.60	8.66	8963512
2015-07-24	8.60	8.68	8.56	8.62	9637542
2015-07-27	8.39	8.45	8.29	8.37	8278060
2015-07-28	8.44	8.47	8.33	8.47	7298772
2015-07-29	8.51	8.56	8.47	8.50	6515456
2015-07-30	8.45	8.50	8.37	8.48	6356016
2015-07-31	8.48	8.56	8.44	8.46	8677458
2015-08-03	8.50	8.57	8.43	8.48	6708672
2015-08-04	8.40	8.49	8.35	8.47	5604190
2015-08-05	8.63	8.78	8.63	8.70	8204136
2015-08-06	8.68	8.73	8.58	8.66	6209460
2015-08-07	8.66	8.77	8.66	8.77	6726574
2015-08-10	8.70	8.86	8.70	8.85	6946852
2015-08-11	8.81	8.87	8.70	8.73	4849092
2015-08-12	8.87	8.94	8.79	8.93	7680818
2015-08-13	8.89	9.11	8.89	9.02	8374258
2015-08-14	9.02	9.05	8.97	8.99	4673600
2015-08-17	8.95	9.00	8.92	8.95	4472394
2015-08-18	9.02	9.10	8.94	9.00	6611926
2015-08-19	9.12	9.12	9.00	9.08	6875114
2015-08-20	8.90	8.91	8.66	8.66	10429730
2015-08-21	8.71	8.77	8.52	8.53	9105288
2015-08-24	8.03	8.34	7.95	8.27	21574758
2015-08-25	8.41	8.50	8.25	8.25	9722332
2015-08-26	8.32	8.49	8.25	8.48	16751044
2015-08-27	8.50	8.64	8.49	8.64	9708014
2015-08-28	8.67	8.79	8.59	8.76	6263508
2015-08-31	8.58	8.66	8.56	8.58	9062706
2015-09-01	8.48	8.52	8.39	8.43	7884320
2015-09-02	8.59	8.74	8.49	8.73	9237036
2015-09-03	8.67	8.83	8.67	8.78	7451660
2015-09-04	8.45	8.56	8.38	8.46	8195018
2015-09-08	8.50	8.74	8.49	8.72	9879992
2015-09-09	8.85	8.85	8.63	8.64	10542916
2015-09-10	8.64	8.83	8.60	8.80	11301094
2015-09-11	8.76	8.85	8.72	8.85	8787864
2015-09-14	8.85	8.87	8.77	8.84	9604634
2015-09-15	8.86	8.89	8.83	8.88	8642070
2015-09-16	8.92	8.95	8.87	8.94	5622304
2015-09-17	8.90	9.00	8.85	8.88	5153690
2015-09-18	8.87	8.87	8.67	8.71	7047124
2015-09-21	8.85	8.96	8.78	8.93	6525950
2015-09-22	8.84	8.96	8.81	8.88	7105044
2015-09-23	8.96	8.97	8.82	8.83	5936426
2015-09-24	8.91	8.94	8.78	8.84	7678556
2015-09-25	8.89	8.94	8.82	8.91	6099552
2015-09-28	8.90	8.94	8.83	8.92	7896526
2015-09-29	8.92	9.06	8.89	9.03	7779080
2015-09-30	9.18	9.58	9.16	9.55	20944864
2015-10-01	9.52	9.53	9.31	9.45	10015380
2015-10-02	9.37	9.45	9.19	9.45	10204698
2015-10-05	9.53	9.73	9.51	9.72	7771178
2015-10-06	9.55	9.57	9.47	9.50	10564788
2015-10-07	9.45	9.51	9.42	9.51	7656270
2015-10-08	9.43	9.58	9.43	9.58	11381662
2015-10-09	9.70	9.70	9.51	9.58	16092870
2015-10-12	9.34	9.52	8.83	8.94	26415058
2015-10-13	8.89	8.89	8.62	8.77	16400964
2015-10-14	8.85	8.90	8.66	8.70	12251900
2015-10-15	8.70	8.73	8.63	8.73	8776626
2015-10-16	8.75	9.04	8.70	9.02	12455096
2015-10-19	9.00	9.04	8.91	8.96	7743336
2015-10-20	9.06	9.08	8.97	9.03	15409104
2015-10-21	9.06	9.06	8.80	8.83	8724244
2015-10-22	8.89	9.09	8.86	9.08	5201752
2015-10-23	9.20	9.33	9.13	9.31	8550178
2015-10-26	9.25	9.32	9.23	9.25	4395512
2015-10-27	9.25	9.31	9.17	9.25	4442392
2015-10-28	9.24	9.36	9.17	9.30	6827176
2015-10-29	9.19	9.24	9.09	9.15	5234922
2015-10-30	9.10	9.10	9.02	9.08	3857096
2015-11-02	9.04	9.17	8.96	9.13	4984106
2015-11-03	9.10	9.30	8.98	9.18	5878158
2015-11-04	9.17	9.18	9.07	9.08	3852916
2015-11-05	9.04	9.09	9.03	9.05	8524184
2015-11-06	9.05	9.09	8.89	8.95	6847282
2015-11-09	8.91	8.95	8.70	8.83	8349842
2015-11-10	8.73	8.75	8.65	8.73	4968168
2015-11-11	8.75	8.77	8.68	8.74	4435164
2015-11-12	8.69	8.78	8.67	8.68	4014074
2015-11-13	8.62	8.65	8.46	8.51	9543328
2015-11-16	8.51	8.52	8.31	8.46	15365114
2015-11-17	8.16	8.21	7.93	8.06	16822396
2015-11-18	7.99	8.09	7.86	8.06	12851492
2015-11-19	8.14	8.22	8.03	8.15	7275228
2015-11-20	8.21	8.23	8.04	8.11	5003832
2015-11-23	8.13	8.17	8.10	8.12	3599098
2015-11-24	8.05	8.14	7.94	8.12	5348164
2015-11-25	8.13	8.13	8.02	8.09	4569068
2015-11-27	8.16	8.35	8.14	8.24	6708306
2015-11-30	8.32	8.50	8.23	8.34	14280808
2015-12-01	8.35	8.38	8.21	8.28	6067148
2015-12-02	8.21	8.23	8.11	8.13	6377640
2015-12-03	8.14	8.15	8.04	8.07	4030956
2015-12-04	8.07	8.22	8.06	8.19	3501112
2015-12-07	8.10	8.21	8.09	8.16	4059332
2015-12-08	8.09	8.09	7.94	7.96	10154374
2015-12-09	7.95	8.13	7.94	8.06	7864994
2015-12-10	8.18	8.23	8.14	8.22	9517108
2015-12-11	8.13	8.17	8.04	8.12	6514776
2015-12-14	8.22	8.32	8.15	8.26	10606974
2015-12-15	8.38	8.47	8.38	8.40	7203252
2015-12-16	8.53	8.53	8.39	8.46	5702958
2015-12-17	8.50	8.51	8.26	8.32	12099254
2015-12-18	8.25	8.35	8.17	8.18	7591062
2015-12-21	8.37	8.42	8.23	8.28	8547848
2015-12-22	8.29	8.41	8.28	8.40	6223208
2015-12-23	8.46	8.46	8.37	8.43	4101404
2015-12-24	8.43	8.46	8.40	8.43	1068496
2015-12-28	8.43	8.50	8.38	8.42	3297396
2015-12-29	8.46	8.52	8.45	8.48	3829506
2015-12-30	8.40	8.44	8.38	8.41	3210000
2015-12-31	8.47	8.47	8.36	8.38	2945470
2016-01-04	8.23	8.23	8.12	8.12	8218318
2016-01-05	8.15	8.20	8.07	8.10	7265854
2016-01-06	8.05	8.15	8.00	8.04	7042078
2016-01-07	7.91	8.14	7.88	8.03	7850468
2016-01-08	8.08	8.18	8.06	8.09	8147402
2016-01-11	8.09	8.20	8.08	8.13	9768662
2016-01-12	8.11	8.36	8.11	8.29	11860830
2016-01-13	8.38	8.49	8.22	8.23	16731716
2016-01-14	8.90	9.04	8.67	8.93	23494528
2016-01-15	8.67	8.80	8.56	8.66	12403328
2016-01-19	8.72	8.78	8.64	8.74	12712216
2016-01-20	8.59	8.77	8.52	8.71	15478026
2016-01-21	8.76	9.00	8.68	8.94	13172638
2016-01-22	8.91	9.00	8.89	8.95	6572302
2016-01-25	8.93	8.97	8.85	8.91	7378924
2016-01-26	8.93	8.98	8.74	8.76	10147822
2016-01-27	8.77	8.87	8.68	8.71	12695640
2016-01-28	8.72	8.77	8.62	8.65	5453390
2016-01-29	8.88	9.01	8.85	8.96	9599600
2016-02-01	8.94	8.94	8.83	8.89	7781000
2016-02-02	8.86	8.95	8.74	8.78	6740756
2016-02-03	8.85	8.89	8.67	8.83	7823818
2016-02-04	8.92	8.95	8.84	8.92	6331726
2016-02-05	8.86	8.88	8.66	8.68	7734448
2016-02-08	8.50	8.55	8.13	8.28	20491944
2016-02-09	8.17	8.25	8.07	8.17	16329284
2016-02-10	8.24	8.37	8.17	8.18	8979980
2016-02-11	8.01	8.13	7.96	8.11	14613030
2016-02-12	8.19	8.23	7.98	8.05	8943134
2016-02-16	8.04	8.15	8.01	8.11	21192838
2016-02-17	8.21	8.27	8.12	8.24	31074000
2016-02-18	8.37	8.38	8.20	8.21	14067580
2016-02-19	8.22	8.25	8.12	8.20	10928756
2016-02-22	8.37	8.51	8.34	8.45	12336878
2016-02-23	8.37	8.44	8.31	8.33	8723312
2016-02-24	8.29	8.43	8.25	8.42	8416210
2016-02-25	8.31	8.46	8.30	8.44	8242366
2016-02-26	8.47	8.48	8.33	8.45	7740574
2016-02-29	8.25	8.47	8.25	8.41	10953370
2016-03-01	8.61	8.75	8.56	8.71	7434918
2016-03-02	8.76	8.90	8.73	8.84	11716692
2016-03-03	8.86	9.11	8.86	9.09	10881130
2016-03-04	9.08	9.24	9.06	9.22	7460850
2016-03-07	9.13	9.25	9.12	9.21	4061050
2016-03-08	9.02	9.03	8.92	8.96	6650066
2016-03-09	9.15	9.15	8.86	8.92	9602742
2016-03-10	8.86	9.00	8.82	8.89	11909590
2016-03-11	8.92	8.98	8.86	8.98	6184092
2016-03-14	8.93	9.06	8.93	9.01	6626388
2016-03-15	8.91	8.93	8.86	8.88	5628530
2016-03-16	8.96	9.10	8.84	9.09	5264996
2016-03-17	9.10	9.17	9.02	9.17	5156402
2016-03-18	9.29	9.31	9.18	9.26	5216510
2016-03-21	9.27	9.38	9.24	9.34	6264332
2016-03-22	9.24	9.32	9.17	9.26	6650532
2016-03-23	9.35	9.35	9.19	9.33	8980038
2016-03-24	9.30	9.41	9.30	9.41	6000196
2016-03-28	9.38	9.40	9.31	9.38	4956534
2016-03-29	9.35	9.43	9.32	9.35	8516552
2016-03-30	9.40	9.66	9.39	9.58	10802898
2016-03-31	9.64	9.64	9.50	9.51	6505416
2016-04-01	9.43	9.67	9.39	9.63	6791712
2016-04-04	9.75	9.75	9.62	9.63	4038292
2016-04-05	9.50	9.50	9.35	9.41	6205310
2016-04-06	9.34	9.41	9.28	9.40	7426266
2016-04-07	9.25	9.26	9.03	9.06	10447130
2016-04-08	9.09	9.10	8.93	9.03	8956972
2016-04-11	9.13	9.20	9.08	9.09	4767656
2016-04-12	9.13	9.15	9.04	9.10	6593220
2016-04-13	9.12	9.21	9.00	9.18	12879380
2016-04-14	9.23	9.26	9.13	9.23	11473318
2016-04-15	9.84	10.24	9.78	10.00	29497868
2016-04-18	9.78	9.81	9.65	9.65	10072372
2016-04-19	9.70	9.80	9.67	9.68	8430566
2016-04-20	9.71	9.75	9.62	9.67	8359806
2016-04-21	9.58	9.59	9.43	9.47	5887360
2016-04-22	9.45	9.57	9.43	9.54	6076892
2016-04-25	9.51	9.58	9.46	9.54	3087760
2016-04-26	9.62	9.69	9.55	9.62	7032460
2016-04-27	9.63	9.70	9.57	9.61	6823734
2016-04-28	9.47	9.56	9.40	9.45	5100258
2016-04-29	9.42	9.43	9.29	9.40	5242650
2016-05-02	9.34	9.47	9.34	9.40	3737438
2016-05-03	9.25	9.31	9.22	9.26	4569862
2016-05-04	9.24	9.29	9.12	9.22	7404712
2016-05-05	9.25	9.26	9.18	9.20	4961930
2016-05-06	9.15	9.24	9.15	9.20	5614728
2016-05-09	9.28	9.38	9.28	9.35	4948352
2016-05-10	9.41	9.55	9.40	9.50	6628942
2016-05-11	9.44	9.44	9.31	9.33	3433414
2016-05-12	9.40	9.40	9.30	9.36	2700330
2016-05-13	9.33	9.39	9.26	9.28	2831060
2016-05-16	9.40	9.49	9.36	9.43	4501264
2016-05-17	9.41	9.42	9.21	9.21	4406446
2016-05-18	9.26	9.38	9.21	9.32	4332162
2016-05-19	9.22	9.29	9.15	9.24	3599840
2016-05-20	9.27	9.32	9.20	9.23	2829790
2016-05-23	9.18	9.22	9.09	9.20	4444770
2016-05-24	9.17	9.31	9.16	9.30	5255872
2016-05-25	9.38	9.44	9.32	9.41	5011284
2016-05-26	9.62	9.71	9.59	9.59	6529318
2016-05-27	9.63	9.75	9.62	9.75	3770412
2016-05-31	9.71	9.77	9.67	9.72	5812748
2016-06-01	9.69	9.79	9.68	9.78	3261082
2016-06-02	9.75	9.84	9.73	9.84	3567058
2016-06-03	9.81	9.83	9.77	9.81	3568268
2016-06-06	9.83	9.88	9.79	9.75	4480942
2016-06-07	9.77	9.81	9.72	9.77	5315852
2016-06-08	9.68	9.77	9.65	9.65	7689998
2016-06-09	9.25	9.29	8.94	9.12	19110632
2016-06-10	9.12	9.18	8.95	9.04	11015542
2016-06-13	9.07	9.07	8.93	8.97	7949360
2016-06-14	8.97	9.08	8.94	9.03	6870882
2016-06-15	9.13	9.13	9.03	9.06	4975010
2016-06-16	8.99	9.15	8.98	9.12	4119770
2016-06-17	9.11	9.16	9.06	9.14	7111042
2016-06-20	9.26	9.37	9.26	9.31	5271702
2016-06-21	9.30	9.33	9.23	9.27	4102006
2016-06-22	9.24	9.34	9.21	9.29	5164964
2016-06-23	9.42	9.50	9.39	9.49	10521900
2016-06-24	9.13	9.16	9.03	9.04	6364422
2016-06-27	8.90	8.90	8.66	8.67	13317250
2016-06-28	8.81	8.83	8.68	8.78	15700630
2016-06-29	8.91	8.96	8.86	8.89	7680554
2016-06-30	8.86	9.00	8.86	8.93	7163206
2016-07-01	8.94	8.97	8.87	8.96	4559896
2016-07-05	8.91	8.95	8.88	8.92	3799144
2016-07-06	8.91	8.92	8.74	8.82	7219308
2016-07-07	8.85	8.92	8.79	8.84	5927634
2016-07-08	8.90	8.97	8.88	8.92	3864776
2016-07-11	8.97	9.09	8.95	9.07	6004574
2016-07-12	9.07	9.17	9.02	9.14	10178426
2016-07-13	9.19	9.22	9.13	9.16	8428122
2016-07-14	9.16	9.24	9.11	9.22	10524408
2016-07-15	8.43	8.55	8.26	8.41	42071620
2016-07-18	8.38	8.43	8.26	8.41	13000938
2016-07-19	8.41	8.46	8.32	8.33	9434568
2016-07-20	8.39	8.43	8.30	8.38	8404756
2016-07-21	8.36	8.37	8.28	8.31	9971138
2016-07-22	8.32	8.33	8.25	8.29	8357414
2016-07-25	8.33	8.35	8.26	8.35	6885160
2016-07-26	8.38	8.45	8.35	8.38	8168894
2016-07-27	8.41	8.41	8.32	8.35	5349674
2016-07-28	8.34	8.34	8.27	8.30	5959254
2016-07-29	8.33	8.36	8.16	8.22	9730434
2016-08-01	8.30	8.32	8.24	8.29	7653746
2016-08-02	8.32	8.32	8.15	8.20	7448732
2016-08-03	8.19	8.22	8.15	8.18	10644464
2016-08-04	8.14	8.17	8.05	8.05	14055650
2016-08-05	8.05	8.17	8.02	8.13	15948422
2016-08-08	8.14	8.17	8.13	8.14	13707894
2016-08-09	8.16	8.22	8.16	8.18	10186078
2016-08-10	8.18	8.27	8.17	8.26	8715782
2016-08-11	8.19	8.26	8.16	8.22	9993446
2016-08-12	8.14	8.15	8.02	8.07	10573314
2016-08-15	7.94	8.14	7.93	8.10	10584796
2016-08-16	8.04	8.06	7.94	7.98	11482302
2016-08-17	7.92	7.98	7.91	7.96	9500590
2016-08-18	7.89	7.95	7.82	7.94	13126218
2016-08-19	7.89	7.97	7.88	7.95	6007670
2016-08-22	7.86	7.91	7.82	7.90	8802974
2016-08-23	7.98	8.29	7.97	8.27	17233304
2016-08-24	8.22	8.26	8.16	8.20	13101674
2016-08-25	8.13	8.15	8.00	8.03	14880076
2016-08-26	7.99	8.02	7.90	7.95	9020446
2016-08-29	7.95	7.96	7.86	7.88	9193226
2016-08-30	8.05	8.06	7.91	7.93	9291942
2016-08-31	7.97	7.99	7.88	7.93	9324422
2016-09-01	7.95	8.07	7.95	8.05	9199692
2016-09-02	8.02	8.17	8.02	8.15	10940804
2016-09-06	8.16	8.25	8.16	8.22	9827516
2016-09-07	8.25	8.29	8.22	8.22	11382404
2016-09-08	8.12	8.12	7.94	8.05	18984960
2016-09-09	8.03	8.10	7.98	8.04	12184706
2016-09-12	8.14	8.22	8.04	8.19	7500042
2016-09-13	8.12	8.13	7.99	8.03	7919920
2016-09-14	8.00	8.04	7.93	7.98	9170362
2016-09-15	7.97	8.14	7.96	8.02	7804402
2016-09-16	8.04	8.12	8.00	8.04	11935028
2016-09-19	8.12	8.13	8.03	8.07	5823638
2016-09-20	8.07	8.09	8.01	8.03	4989950
2016-09-21	8.06	8.10	7.98	8.07	7828532
2016-09-22	8.10	8.15	8.09	8.13	4966530
2016-09-23	8.05	8.07	7.97	7.98	6132578
2016-09-26	7.94	7.96	7.88	7.94	3546188
2016-09-27	7.96	8.02	7.94	7.96	5603314
2016-09-28	7.96	7.99	7.89	7.95	10840962
2016-09-29	7.94	8.06	7.91	7.94	11811754
2016-09-30	7.96	7.99	7.88	7.89	10281602
2016-10-03	7.92	8.00	7.90	7.98	5858722
2016-10-04	8.02	8.11	7.97	7.98	6296116
2016-10-05	7.98	8.02	7.92	7.98	3181476
2016-10-06	7.90	7.94	7.87	7.88	4788486
2016-10-07	7.84	7.84	7.74	7.80	9547046
2016-10-10	7.89	7.99	7.88	7.94	6490422
2016-10-11	7.91	7.93	7.83	7.85	6689372
2016-10-12	7.87	7.97	7.86	7.97	6486450
2016-10-13	8.02	8.36	7.99	8.33	20842390
2016-10-14	8.00	8.02	7.76	7.83	39789318
2016-10-17	7.85	7.92	7.83	7.85	13968590
2016-10-18	7.99	7.99	7.93	7.87	8038128
2016-10-19	7.95	8.01	7.92	7.92	6949514
2016-10-20	7.91	7.91	7.79	7.87	8119100
2016-10-21	7.93	8.00	7.89	7.94	6677882
2016-10-24	7.95	8.04	7.92	8.00	9311164
2016-10-25	7.89	7.89	7.81	7.85	8141356
2016-10-26	7.83	7.85	7.79	7.81	7877502
2016-10-27	7.81	7.81	7.68	7.68	5229970
2016-10-28	7.69	7.74	7.62	7.65	10002562
2016-10-31	7.66	7.69	7.60	7.63	8315954
2016-11-01	7.60	7.65	7.57	7.63	7145146
2016-11-02	7.60	7.61	7.51	7.58	4684782
2016-11-03	7.52	7.54	7.47	7.48	7411944
2016-11-04	7.48	7.58	7.46	7.52	11188120
2016-11-07	7.64	7.67	7.59	7.62	8760404
2016-11-08	7.61	7.63	7.55	7.58	8596724
2016-11-09	7.46	7.46	7.14	7.27	34182358
2016-11-10	7.25	7.26	7.15	7.22	19365312
2016-11-11	7.12	7.27	7.10	7.26	15769046
2016-11-14	7.17	7.17	6.96	7.03	24311234
2016-11-15	7.17	7.17	6.99	7.00	23541612
2016-11-16	7.08	7.09	7.02	7.06	13865618
2016-11-17	7.06	7.10	7.02	7.05	10340236
2016-11-18	7.02	7.10	6.93	6.95	19826876
2016-11-21	6.95	7.01	6.87	7.00	11521156
2016-11-22	6.96	7.07	6.93	7.03	15037434
2016-11-23	6.97	7.09	6.96	7.07	11116460
2016-11-25	7.29	7.35	7.24	7.27	7705528
2016-11-28	7.40	7.40	7.27	7.28	13924670
2016-11-29	7.28	7.29	7.22	7.25	6434070
2016-11-30	7.30	7.36	7.24	7.24	11560046
2016-12-01	7.29	7.29	7.14	7.16	12539114
2016-12-02	7.13	7.19	7.08	7.16	7407778
2016-12-05	7.18	7.27	7.17	7.17	8934676
2016-12-06	7.25	7.25	7.18	7.24	5976648
2016-12-07	7.27	7.43	7.26	7.40	9952840
2016-12-08	7.44	7.46	7.36	7.39	7968896
2016-12-09	7.42	7.45	7.36	7.37	11169596
2016-12-12	7.34	7.37	7.27	7.35	5096936
2016-12-13	7.39	7.52	7.39	7.49	8521368
2016-12-14	7.49	7.51	7.41	7.42	6210404
2016-12-15	7.42	7.50	7.41	7.44	6323316
2016-12-16	7.50	7.54	7.40	7.45	10166816
2016-12-19	7.46	7.49	7.42	7.44	4106478
2016-12-20	7.45	7.48	7.43	7.47	6409298
2016-12-21	7.45	7.49	7.42	7.49	4951762
2016-12-22	7.36	7.43	7.29	7.40	5821318
2016-12-23	7.41	7.43	7.36	7.38	3734396
2016-12-27	7.40	7.44	7.39	7.41	2294960
2016-12-28	7.41	7.42	7.36	7.37	5319498
2016-12-29	7.36	7.41	7.34	7.37	3381764
2016-12-30	7.41	7.46	7.40	7.42	7088330
2017-01-03	7.39	7.41	7.32	7.37	7727252
2017-01-04	7.43	7.61	7.43	7.57	12092180
2017-01-05	7.53	7.56	7.48	7.51	11927498
2017-01-06	7.36	7.43	7.23	7.41	27104224
2017-01-09	7.36	7.52	7.34	7.48	19123708
2017-01-10	7.41	7.48	7.39	7.39	22058528
2017-01-11	7.40	7.61	7.39	7.60	25167974
2017-01-12	7.65	7.69	7.55	7.63	12858526
2017-01-13	7.39	7.43	7.10	7.25	36468946
2017-01-17	7.22	7.27	7.20	7.25	13425922
2017-01-18	7.25	7.27	7.20	7.22	14859136
2017-01-19	7.23	7.25	7.17	7.20	8517636
2017-01-20	7.17	7.21	7.13	7.18	7235106
2017-01-23	7.18	7.18	7.04	7.05	25696920
2017-01-24	7.08	7.11	7.01	7.06	15134722
2017-01-25	7.07	7.09	6.97	7.00	22564558
2017-01-26	7.01	7.01	6.88	6.90	15098076
2017-01-27	6.98	7.04	6.94	6.97	22786984
2017-01-30	7.02	7.06	6.89	6.91	23177012
2017-01-31	6.84	6.90	6.79	6.89	17933102
2017-02-01	6.98	7.00	6.71	6.80	26133822
2017-02-02	6.96	6.98	6.85	6.88	32758834
2017-02-03	6.90	6.96	6.90	6.94	9093464
2017-02-06	6.94	6.99	6.90	6.93	14134286
2017-02-07	6.98	7.07	6.97	7.04	19453826
2017-02-08	7.02	7.07	6.94	7.06	17345050
2017-02-09	7.11	7.32	7.11	7.29	25718918
2017-02-10	7.29	7.34	7.25	7.25	14656100
2017-02-13	7.37	7.38	7.31	7.33	14538188
2017-02-14	7.38	7.48	7.35	7.46	18193774
2017-02-15	7.44	7.50	7.43	7.43	11984418
2017-02-16	7.59	7.62	7.48	7.50	8538418
2017-02-17	7.46	7.49	7.43	7.44	5701548
2017-02-21	7.55	7.65	7.54	7.65	14907290
2017-02-22	7.49	7.59	7.48	7.52	16588618
2017-02-23	7.61	7.65	7.59	7.60	9339502
2017-02-24	7.55	7.61	7.52	7.61	6827944
2017-02-27	7.62	7.63	7.57	7.61	8430904
2017-02-28	7.64	7.65	7.57	7.57	9544318
2017-03-01	7.70	7.70	7.63	7.68	10635428
2017-03-02	7.61	7.68	7.58	7.64	7129728
2017-03-03	7.69	7.74	7.64	7.69	8735064
2017-03-06	7.65	7.69	7.54	7.58	16881254
2017-03-07	7.56	7.59	7.48	7.52	22413964
2017-03-08	7.50	7.55	7.47	7.49	11346450
2017-03-09	7.52	7.62	7.47	7.61	15575432
2017-03-10	7.64	7.76	7.64	7.75	11079580
2017-03-13	7.82	7.84	7.76	7.80	13620598
2017-03-14	7.80	7.81	7.72	7.78	10022298
2017-03-15	7.69	7.74	7.61	7.71	8853106
2017-03-16	7.86	7.96	7.81	7.89	17432104
2017-03-17	7.90	7.92	7.63	7.67	31497876
2017-03-20	7.75	7.81	7.68	7.76	13356882
2017-03-21	7.83	7.89	7.75	7.77	12262934
2017-03-22	7.78	7.83	7.74	7.83	8018126
2017-03-23	7.86	7.93	7.84	7.86	9511998
2017-03-24	7.84	7.89	7.82	7.84	8074508
2017-03-27	7.88	7.88	7.82	7.88	7182882
2017-03-28	7.88	7.90	7.81	7.86	8981456
2017-03-29	7.88	7.93	7.84	7.90	8093030
2017-03-30	7.87	7.91	7.86	7.90	8073056
2017-03-31	7.86	7.96	7.83	7.90	8195992
2017-04-03	7.87	7.89	7.68	7.74	14729032
2017-04-04	7.70	7.76	7.67	7.70	11802896
2017-04-05	7.68	7.70	7.63	7.68	8660998
2017-04-06	7.68	7.70	7.66	7.68	6716194
2017-04-07	7.63	7.67	7.60	7.64	6895426
2017-04-10	7.48	7.60	7.46	7.59	17253010
2017-04-11	7.58	7.59	7.50	7.55	9900172
2017-04-12	7.54	7.64	7.52	7.63	17386176
2017-04-13	7.36	7.42	7.24	7.24	35304072
2017-04-17	7.26	7.29	7.24	7.27	15980668
2017-04-18	7.20	7.25	7.17	7.21	12138542
2017-04-19	7.20	7.22	7.15	7.17	9725012
2017-04-20	7.27	7.27	7.20	7.24	6851234
2017-04-21	7.23	7.24	7.17	7.24	14905092
2017-04-24	7.29	7.30	7.18	7.22	14650282
2017-04-25	7.26	7.29	7.21	7.27	14318700
2017-04-26	7.23	7.27	7.21	7.25	10860356
2017-04-27	7.25	7.30	7.24	7.29	8920990
2017-04-28	7.27	7.30	7.24	7.28	9022666
2017-05-01	7.28	7.29	7.26	7.27	4568018
2017-05-02	7.28	7.34	7.24	7.26	11353310
2017-05-03	7.34	7.37	7.30	7.34	7579838
2017-05-04	7.36	7.39	7.34	7.36	10237900
2017-05-05	7.35	7.42	7.35	7.40	11955924
2017-05-08	7.43	7.58	7.43	7.55	19107690
2017-05-09	7.53	7.58	7.43	7.47	21557906
2017-05-10	7.45	7.48	7.39	7.46	8922458
2017-05-11	7.45	7.65	7.44	7.64	30645644
2017-05-12	7.68	7.76	7.63	7.64	10838700
2017-05-15	7.59	7.62	7.54	7.56	8069090
2017-05-16	7.59	7.66	7.59	7.63	10042818
2017-05-17	7.58	7.61	7.41	7.45	16875738
2017-05-18	7.51	7.55	7.44	7.49	8158716
2017-05-19	7.53	7.59	7.50	7.58	6215342
2017-05-22	7.58	7.59	7.51	7.53	6237692
2017-05-23	7.53	7.59	7.51	7.53	6535246
2017-05-24	7.54	7.61	7.52	7.60	12805702
2017-05-25	7.72	7.85	7.71	7.76	15821738
2017-05-26	7.76	7.80	7.69	7.77	11395514
2017-05-30	7.77	7.80	7.67	7.58	12903066
2017-05-31	7.60	7.62	7.51	7.55	9038516
2017-06-01	7.55	7.66	7.54	7.65	11341964
2017-06-02	7.60	7.63	7.54	7.59	9718038
2017-06-05	7.57	7.65	7.56	7.62	8110078
2017-06-06	7.67	7.81	7.65	7.80	16073260
2017-06-07	7.67	7.72	7.64	7.67	14085900
2017-06-08	7.67	7.68	7.57	7.64	11539068
2017-06-09	7.55	7.56	7.32	7.48	25309774
2017-06-12	7.59	7.62	7.50	7.53	9556314
2017-06-13	7.57	7.63	7.56	7.57	9687936
2017-06-14	7.61	7.65	7.54	7.59	6649250
2017-06-15	7.55	7.58	7.47	7.54	6543416
2017-06-16	7.46	7.46	7.29	7.34	17488616
2017-06-19	7.35	7.42	7.31	7.41	10638608
2017-06-20	7.45	7.51	7.43	7.45	9026944
2017-06-21	7.48	7.50	7.44	7.49	6022532
2017-06-22	7.48	7.48	7.32	7.39	13805248
2017-06-23	7.39	7.48	7.35	7.43	8339500
2017-06-26	7.46	7.51	7.43	7.47	6078430
2017-06-27	7.36	7.40	7.27	7.36	14850800
2017-06-28	7.37	7.50	7.34	7.46	14128296
2017-06-29	7.41	7.45	7.35	7.45	9605054
2017-06-30	7.46	7.60	7.42	7.51	18206064
2017-07-03	7.60	7.62	7.56	7.57	7084148
2017-07-05	7.55	7.55	7.47	7.47	10577736
2017-07-06	7.47	7.56	7.45	7.47	10786140
2017-07-07	7.48	7.54	7.42	7.52	8270980
2017-07-10	7.74	7.78	7.63	7.66	14223820
2017-07-11	7.71	7.74	7.64	7.74	10745222
2017-07-12	7.75	7.83	7.71	7.82	21274802
2017-07-13	7.78	7.83	7.74	7.78	20328982
2017-07-14	7.78	7.97	7.75	7.84	23331770
2017-07-17	7.86	7.87	7.73	7.82	14512342
2017-07-18	7.80	7.84	7.71	7.78	12970712
2017-07-19	7.78	7.79	7.68	7.69	15647368
2017-07-20	7.71	7.78	7.67	7.76	9950088
2017-07-21	7.76	7.85	7.71	7.84	9722896
2017-07-24	7.86	7.90	7.83	7.84	9157010
2017-07-25	7.87	7.93	7.84	7.91	10863352
2017-07-26	7.90	7.97	7.89	7.96	6839470
2017-07-27	7.83	7.90	7.75	7.80	8586056
2017-07-28	7.90	7.93	7.83	7.86	6380364
2017-07-31	7.95	7.96	7.84	7.90	12215844
2017-08-01	7.93	7.96	7.90	7.96	11159364
2017-08-02	7.93	7.93	7.87	7.89	5451534
2017-08-03	7.90	7.91	7.81	7.89	11285320
2017-08-04	7.90	7.90	7.84	7.84	4433638
2017-08-07	7.79	7.80	7.73	7.77	6807376
2017-08-08	7.77	7.83	7.75	7.76	4952456
2017-08-09	7.75	7.80	7.73	7.80	5047060
2017-08-10	7.81	7.81	7.65	7.66	9926484
2017-08-11	7.71	7.77	7.70	7.75	6834216
2017-08-14	7.77	7.80	7.74	7.74	3865210
2017-08-15	7.74	7.76	7.72	7.75	4436548
2017-08-16	7.74	7.96	7.71	7.83	15401684
2017-08-17	8.01	8.07	7.95	7.97	18181996
2017-08-18	7.55	7.55	7.25	7.40	67189276
2017-08-21	7.03	7.34	6.94	7.28	61406598
2017-08-22	7.17	7.19	7.04	7.13	30566608
2017-08-23	7.27	7.43	7.23	7.41	33150622
2017-08-24	7.46	7.52	7.36	7.50	15168538
2017-08-25	7.53	7.59	7.53	7.58	17296616
2017-08-28	7.69	7.73	7.63	7.66	19996312
2017-08-29	7.60	7.66	7.58	7.64	14135268
2017-08-30	7.60	7.62	7.51	7.53	13530382
2017-08-31	7.50	7.53	7.47	7.50	17592830
2017-09-01	7.53	7.54	7.40	7.42	10663816
2017-09-05	7.38	7.39	7.29	7.33	12540308
2017-09-06	7.31	7.34	7.28	7.31	12556560
2017-09-07	7.31	7.35	7.29	7.29	8000322
2017-09-08	7.28	7.28	7.23	7.27	17925358
2017-09-11	7.27	7.34	7.24	7.29	14023518
2017-09-12	7.27	7.30	7.24	7.27	8990420
2017-09-13	7.26	7.27	7.22	7.27	5910876
2017-09-14	7.27	7.31	7.21	7.28	7203640
2017-09-15	7.36	7.37	7.31	7.33	10120078
2017-09-18	7.41	7.41	7.37	7.40	7899028
2017-09-19	7.43	7.43	7.37	7.40	4238286
2017-09-20	7.38	7.47	7.37	7.42	11953502
2017-09-21	7.38	7.39	7.29	7.32	15721908
2017-09-22	7.28	7.30	7.23	7.30	10435142
2017-09-25	7.26	7.29	7.14	7.16	11344288
2017-09-26	7.22	7.23	7.16	7.17	8812610
2017-09-27	7.16	7.18	7.12	7.15	7596152
2017-09-28	7.15	7.16	7.11	7.14	8390230
2017-09-29	7.15	7.34	7.15	7.30	12034722
2017-10-02	7.30	7.36	7.26	7.34	10238342
2017-10-03	7.28	7.31	7.19	7.28	15808156
2017-10-04	7.26	7.29	7.24	7.26	10879246
2017-10-05	7.28	7.30	7.23	7.26	4980732
2017-10-06	7.31	7.33	7.28	7.32	4455860
2017-10-09	7.34	7.36	7.31	7.35	60146814
2017-10-10	7.40	7.42	7.38	7.38	7067698
2017-10-11	7.37	7.39	7.26	7.29	10098994
2017-10-12	7.33	7.33	7.29	7.31	6234626
2017-10-13	7.36	7.38	7.33	7.36	5802982
2017-10-16	7.41	7.43	7.29	7.31	11782366
2017-10-17	7.31	7.32	7.20	7.23	15114162
2017-10-18	7.25	7.30	7.19	7.29	7804730
2017-10-19	7.28	7.37	7.25	7.35	5394734
2017-10-20	7.34	7.37	7.28	7.28	11967418
2017-10-23	7.35	7.49	7.31	7.42	19089348
2017-10-24	7.18	7.28	7.08	7.26	23529002
2017-10-25	7.34	7.52	7.33	7.51	16565180
2017-10-26	7.52	7.55	7.48	7.51	13338190
2017-10-27	7.49	7.54	7.44	7.50	14930088
2017-10-30	7.42	7.51	7.40	7.35	12135786
2017-10-31	7.36	7.48	7.36	7.43	13989848
2017-11-01	7.45	7.47	7.30	7.33	9713194
2017-11-02	7.35	7.37	7.29	7.30	6332450
2017-11-03	7.34	7.36	7.30	7.32	4694600
2017-11-06	7.34	7.44	7.33	7.41	5256062
2017-11-07	7.51	7.55	7.41	7.43	9363210
2017-11-08	7.44	7.49	7.44	7.46	5999504
2017-11-09	7.43	7.50	7.43	7.49	9211312
2017-11-10	7.50	7.52	7.48	7.51	7685934
2017-11-13	7.45	7.45	7.38	7.40	5838856
2017-11-14	7.41	7.48	7.35	7.46	9304116
2017-11-15	7.44	7.48	7.16	7.42	4177960
2017-11-16	7.62	7.70	7.61	7.64	11900508
2017-11-17	7.58	7.61	7.56	7.60	6428876
2017-11-20	7.57	7.58	7.51	7.54	4174626
2017-11-21	7.59	7.61	7.55	7.56	6191938
2017-11-22	7.57	7.61	7.56	7.60	3485018
2017-11-24	7.76	7.86	7.72	7.81	13455520
2017-11-27	7.80	7.81	7.75	7.77	10130076
2017-11-28	7.72	7.85	7.71	7.78	7676962
2017-11-29	7.78	7.79	7.72	7.75	5273994
2017-11-30	7.71	7.81	7.69	7.78	10090226
2017-12-01	7.64	7.70	7.49	7.53	11063036
2017-12-04	7.80	7.88	7.72	7.73	14085942
2017-12-05	7.76	7.88	7.76	7.85	11253272
2017-12-06	7.79	7.85	7.78	7.78	8323550
2017-12-07	7.83	7.86	7.81	7.84	5960858
2017-12-08	7.81	7.86	7.81	7.84	6103858
2017-12-11	7.86	7.94	7.85	7.93	6356472
2017-12-12	7.93	7.98	7.87	7.96	10178282
2017-12-13	7.95	8.04	7.94	7.95	11613538
2017-12-14	7.97	8.00	7.95	7.95	9271596
2017-12-15	8.01	8.07	8.00	8.03	9597006
2017-12-18	8.04	8.04	7.98	8.02	7508242
2017-12-19	7.99	8.03	7.95	8.00	5109180
2017-12-20	8.03	8.04	7.99	8.00	6692892
2017-12-21	8.09	8.11	8.03	8.05	8728206
2017-12-22	8.16	8.19	8.05	8.05	7653428
2017-12-26	8.07	8.14	8.06	8.11	4099662
2017-12-27	8.10	8.12	8.08	8.09	9322596
2017-12-28	8.12	8.15	8.08	8.08	5316170
2017-12-29	8.17	8.19	8.11	8.11	7103710
2018-01-02	8.14	8.20	8.12	8.15	12298212
2018-01-03	8.12	8.14	8.05	8.08	10250898
2018-01-04	8.10	8.10	8.01	8.03	16272008
2018-01-05	8.09	8.19	8.08	8.18	9813666
2018-01-08	8.19	8.26	8.17	8.24	11198294
2018-01-09	8.28	8.38	8.28	8.37	12924494
2018-01-10	8.35	8.58	8.35	8.50	16472236
2018-01-11	8.57	8.69	8.55	8.64	35177760
2018-01-12	8.46	8.55	8.36	8.41	17614004
2018-01-16	8.88	9.12	8.85	8.89	34275186
2018-01-17	9.05	9.13	9.03	9.06	25586026
2018-01-18	9.08	9.10	8.91	8.96	17433164
2018-01-19	8.96	9.01	8.95	9.00	7706338
2018-01-22	9.04	9.16	9.00	9.15	19282802
2018-01-23	9.21	9.29	9.18	9.23	12008932
2018-01-24	9.30	9.36	9.22	9.23	15833478
2018-01-25	9.27	9.27	9.18	9.23	9798148
2018-01-26	9.25	9.28	9.17	9.25	7542786
2018-01-29	9.29	9.34	9.25	9.28	12540748
2018-01-30	9.12	9.19	9.09	9.13	12589494
2018-01-31	9.13	9.13	8.98	9.01	19138558
2018-02-01	9.05	9.05	8.93	8.97	10878638
2018-02-02	8.93	8.98	8.87	8.88	15280120
2018-02-05	8.83	8.94	8.66	8.69	13482472
2018-02-06	8.57	8.77	8.52	8.74	13102830
2018-02-07	8.70	8.88	8.65	8.74	9494050
2018-02-08	8.86	8.87	8.55	8.56	10278824
2018-02-09	8.60	8.77	8.44	8.68	24858568
2018-02-12	8.64	8.86	8.61	8.81	18193766
2018-02-13	8.77	8.80	8.68	8.73	9333434
2018-02-14	8.63	8.79	8.60	8.79	13086894
2018-02-15	8.82	8.85	8.71	8.81	10148208
2018-02-16	8.81	8.85	8.78	8.80	5777760
2018-02-20	8.75	8.86	8.75	8.82	6754194
2018-02-21	8.89	9.00	8.83	8.84	8143856
2018-02-22	8.94	8.96	8.85	8.90	8334524
2018-02-23	8.92	8.98	8.87	8.98	7406700
2018-02-26	8.92	8.94	8.81	8.84	7132408
2018-02-27	8.86	8.89	8.76	8.76	9465046
2018-02-28	8.94	8.99	8.83	8.83	17073762
2018-03-01	8.86	8.90	8.69	8.75	10454836
2018-03-02	8.74	8.90	8.73	8.88	6620854
2018-03-05	8.82	9.02	8.80	9.00	8560596
2018-03-06	8.97	9.05	8.94	9.00	12470422
2018-03-07	8.97	8.98	8.90	8.95	5774998
2018-03-08	8.95	9.03	8.90	9.02	7832828
2018-03-09	9.03	9.13	9.02	9.08	9873968
2018-03-12	9.13	9.25	9.13	9.21	11646588
2018-03-13	9.23	9.27	9.15	9.20	5638640
2018-03-14	9.23	9.25	9.17	9.19	5120290
2018-03-15	9.22	9.24	9.14	9.15	6369580
2018-03-16	9.13	9.21	9.12	9.15	9818038
2018-03-19	8.96	9.02	8.93	8.99	11572294
2018-03-20	9.03	9.13	9.01	9.11	11714066
2018-03-21	9.10	9.12	9.02	9.02	11720256
2018-03-22	8.96	8.98	8.85	8.85	12788088
2018-03-23	8.99	9.03	8.87	8.87	12422222
2018-03-26	8.90	8.99	8.82	8.99	7530010
2018-03-27	8.97	9.01	8.82	8.86	8988598
2018-03-28	8.83	8.88	8.75	8.85	10084382
2018-03-29	8.88	8.98	8.81	8.93	9813816
2018-04-02	8.90	8.95	8.75	8.78	8025988
2018-04-03	8.82	8.90	8.78	8.84	9244834
2018-04-04	8.74	8.93	8.72	8.92	13969236
2018-04-05	8.97	9.01	8.93	8.94	9677278
2018-04-06	8.82	8.82	8.70	8.75	11384004
2018-04-09	8.75	8.78	8.63	8.63	11558648
2018-04-10	8.70	8.73	8.62	8.66	16202378
2018-04-11	8.65	8.74	8.63	8.68	15789422
2018-04-12	9.00	9.11	8.97	9.01	21397928
2018-04-13	8.56	8.63	8.25	8.31	49190026
2018-04-16	8.57	8.62	8.49	8.50	31001862
2018-04-17	8.53	8.54	8.41	8.42	17462300
2018-04-18	8.50	8.54	8.41	8.47	24623660
2018-04-19	8.51	8.59	8.45	8.59	15477998
2018-04-20	8.80	8.84	8.65	8.69	17252150
2018-04-23	8.81	8.81	8.68	8.71	19402622
2018-04-24	8.53	8.63	8.50	8.55	19468664
2018-04-25	8.55	8.69	8.51	8.61	14151736
2018-04-26	8.69	8.81	8.69	8.73	9746300
2018-04-27	8.78	8.84	8.77	8.81	9669822
2018-04-30	8.91	8.93	8.80	8.84	11187390
2018-05-01	8.82	8.82	8.76	8.82	6275856
2018-05-02	8.85	8.93	8.82	8.89	14506856
2018-05-03	8.84	8.87	8.74	8.84	6899492
2018-05-04	8.76	8.86	8.73	8.83	9887530
2018-05-07	8.74	8.78	8.68	8.72	11304028
2018-05-08	8.67	8.73	8.62	8.66	5599376
2018-05-09	8.72	8.74	8.66	8.74	4722014
2018-05-10	8.72	8.77	8.70	8.73	6500328
2018-05-11	8.76	8.83	8.75	8.78	6216428
2018-05-14	8.81	8.90	8.80	8.83	7456874
2018-05-15	8.76	8.81	8.70	8.76	4797718
2018-05-16	8.80	8.83	8.76	8.78	4999470
2018-05-17	8.75	8.75	8.63	8.68	7953734
2018-05-18	8.69	8.73	8.66	8.68	7760218
2018-05-21	8.69	8.71	8.62	8.70	7475098
2018-05-22	8.73	8.81	8.70	8.76	9098986
2018-05-23	8.68	8.95	8.64	8.91	21593150
2018-05-24	8.94	9.25	8.94	9.12	26356988
2018-05-25	9.10	9.17	9.08	9.16	8715560
2018-05-29	9.03	9.06	8.94	9.00	12508066
2018-05-30	9.03	9.07	8.96	9.07	10066894
2018-05-31	9.09	9.16	9.08	9.10	11609714
2018-06-01	9.14	9.17	9.11	9.15	6089392
2018-06-04	9.19	9.23	9.18	9.22	4742902
2018-06-05	9.15	9.20	9.09	9.18	6070484
2018-06-06	9.23	9.37	9.21	9.37	6417234
2018-06-07	9.37	9.40	9.28	9.29	6047564
2018-06-08	9.29	9.40	9.28	9.37	7230638
2018-06-11	9.37	9.41	9.32	9.38	5145920
2018-06-12	9.40	9.53	9.39	9.50	7466268
2018-06-13	9.50	9.55	9.41	9.18	9597598
2018-06-14	9.25	9.25	9.08	9.08	11047220
2018-06-15	9.30	9.39	9.28	9.37	11280396
2018-06-18	9.25	9.28	9.21	9.22	10887786
2018-06-19	9.15	9.15	9.07	9.10	15386988
2018-06-20	9.11	9.14	9.07	9.08	7358106
2018-06-21	9.12	9.14	9.08	9.12	7455630
2018-06-22	9.20	9.38	9.15	9.36	16316454
2018-06-25	9.33	9.36	9.29	9.32	9240878
2018-06-26	9.30	9.38	9.28	9.36	8451338
2018-06-27	9.27	9.40	9.25	9.33	13818084
2018-06-28	9.33	9.53	9.32	9.50	15941066
2018-06-29	9.58	9.76	9.57	9.72	19214852
2018-07-02	9.70	9.83	9.69	9.81	9753698
2018-07-03	9.90	9.93	9.81	9.85	7878300
2018-07-05	9.49	9.69	9.46	9.67	21795172
2018-07-06	9.56	9.61	9.52	9.58	13426500
2018-07-09	9.63	9.72	9.62	9.70	13745498
2018-07-10	9.73	9.94	9.64	9.89	17863956
2018-07-11	9.77	9.90	9.77	9.88	15992490
2018-07-12	9.77	10.05	9.74	10.01	28335504
2018-07-13	9.56	9.82	9.55	9.71	27223988
2018-07-16	9.87	9.89	9.77	9.80	14771814
2018-07-17	9.79	9.97	9.76	9.95	12135378
2018-07-18	9.88	9.91	9.83	9.84	5833824
2018-07-19	9.72	9.91	9.72	9.86	14994994
2018-07-20	9.95	10.08	9.94	10.01	10394606
2018-07-23	10.03	10.09	9.99	10.08	6873480
2018-07-24	10.18	10.21	10.13	10.20	8553262
2018-07-25	10.22	10.34	10.21	10.29	7531518
2018-07-26	10.26	10.30	10.22	10.27	9587468
2018-07-27	10.30	10.32	10.12	10.17	8674870
2018-07-30	10.10	10.15	9.94	9.97	14123132
2018-07-31	10.06	10.11	10.04	10.09	16553982
2018-08-01	10.13	10.18	10.10	10.18	9093988
2018-08-02	10.09	10.22	10.06	10.19	14119514
2018-08-03	10.18	10.28	10.13	10.27	8424316
2018-08-06	10.22	10.31	10.16	10.30	6577590
2018-08-07	10.33	10.33	10.15	10.30	9157748
2018-08-08	10.30	10.43	10.27	10.38	7491128
2018-08-09	10.43	10.49	10.41	10.45	5629792
2018-08-10	10.36	10.42	10.34	10.40	4435334
2018-08-13	10.44	10.48	10.40	10.41	4827532
2018-08-14	10.41	10.48	10.39	10.45	5472754
2018-08-15	10.39	10.45	10.30	10.44	6000134
2018-08-16	10.50	10.52	10.46	10.50	6288268
2018-08-17	10.49	10.57	10.47	10.54	7209502
2018-08-20	10.25	10.39	10.14	10.25	12304768
2018-08-21	10.30	10.37	10.23	10.25	8231160
2018-08-22	10.25	10.29	10.21	10.25	10868968
2018-08-23	10.30	10.37	10.18	10.19	11189164
2018-08-24	10.22	10.22	10.09	10.15	7687026
2018-08-27	10.33	10.39	10.26	10.27	7388500
2018-08-28	10.35	10.36	10.31	10.33	7254084
2018-08-29	10.22	10.27	10.16	10.18	12943294
2018-08-30	10.18	10.26	10.14	10.23	9158990
2018-08-31	10.31	10.40	10.30	10.39	6992120
2018-09-04	10.43	10.46	10.28	10.38	12184480
2018-09-05	10.19	10.38	10.17	10.36	12774470
2018-09-06	10.30	10.40	10.28	10.40	7225018
2018-09-07	10.39	10.54	10.37	10.43	10373680
2018-09-10	10.38	10.48	10.30	10.35	8940582
2018-09-11	10.36	10.56	10.35	10.49	8672624
2018-09-12	10.57	10.65	10.53	10.55	4392513
2018-09-13	10.60	10.64	10.47	10.61	9522261
2018-09-14	10.52	10.54	10.27	10.32	10701997
2018-09-17	10.21	10.29	10.20	10.25	7260158
2018-09-18	10.18	10.18	10.08	10.14	6657636
2018-09-19	10.20	10.23	9.99	10.01	11042589
2018-09-20	10.08	10.10	9.97	10.07	9811510
2018-09-21	10.04	10.04	9.89	9.93	7935771
2018-09-24	10.04	10.07	9.93	9.95	12798901
2018-09-25	10.06	10.19	10.03	10.15	10763760
2018-09-26	10.06	10.20	10.03	10.06	6388263
2018-09-27	10.10	10.20	10.07	10.10	8822112
2018-09-28	10.22	10.25	10.12	10.17	9329825
2018-10-01	10.34	10.39	10.30	10.37	7440073
2018-10-02	10.32	10.32	10.20	10.27	9053783
2018-10-03	10.12	10.15	10.01	10.04	10073592
2018-10-04	9.81	10.02	9.80	10.00	14905902
2018-10-05	10.02	10.19	10.01	10.17	8296815
2018-10-08	9.97	10.07	9.92	10.03	9091560
2018-10-09	9.97	10.04	9.93	10.02	8825623
2018-10-10	9.81	9.84	9.63	9.74	23251512
2018-10-11	9.53	9.68	9.46	9.52	18729295
2018-10-12	9.65	9.76	9.57	9.74	11524543
2018-10-15	9.85	9.96	9.79	9.91	17032842
2018-10-16	9.95	10.52	9.91	10.22	27500701
2018-10-17	10.06	10.06	9.74	9.80	20694731
2018-10-18	9.78	9.78	9.35	9.54	21336992
2018-10-19	9.60	9.76	9.54	9.58	8651938
2018-10-22	9.57	9.58	9.40	9.48	9586615
2018-10-23	9.24	9.42	9.22	9.40	10275230
2018-10-24	9.30	9.37	9.05	8.97	11702474
2018-10-25	9.08	9.20	9.05	9.11	9126207
2018-10-26	8.99	9.05	8.85	9.02	8647352
2018-10-29	9.08	9.10	8.88	8.97	9618290
2018-10-30	9.16	9.32	9.10	9.19	13429493
2018-10-31	9.45	9.54	9.41	9.47	9089233
2018-11-01	9.39	9.40	9.21	9.30	12112467
2018-11-02	9.34	9.41	9.23	9.25	8302595
2018-11-05	9.29	9.47	9.29	9.40	9240121
2018-11-06	9.44	9.55	9.39	9.48	6901319
2018-11-07	9.62	9.69	9.58	9.61	6291514
2018-11-08	9.61	9.65	9.46	9.51	5057117
2018-11-09	9.41	9.50	9.37	9.49	5318641
2018-11-12	9.42	9.47	9.27	9.34	7691328
2018-11-13	9.37	9.46	9.33	9.40	5938074
2018-11-14	9.41	9.44	9.17	9.25	5406446
2018-11-15	9.27	9.37	9.16	9.33	7020896
2018-11-16	9.28	9.37	9.25	9.33	4709730
2018-11-19	9.33	9.33	9.21	9.29	6507015
2018-11-20	9.18	9.19	9.05	9.09	7108481
2018-11-21	8.99	9.10	8.95	9.07	7539348
2018-11-23	9.05	9.16	9.05	9.09	3158407
2018-11-26	9.07	9.21	9.06	9.18	6051889
2018-11-27	9.25	9.31	9.19	9.27	5458643
2018-11-28	9.63	9.89	9.56	9.86	13928908
2018-11-29	9.79	9.80	9.66	9.68	12415808
2018-11-30	9.80	9.86	9.75	9.86	10463238
2018-12-03	9.91	9.94	9.86	9.90	13191225
2018-12-04	9.94	10.05	9.83	9.85	9518921
2018-12-06	9.77	9.86	9.71	9.83	17177355
2018-12-07	9.83	9.97	9.65	9.69	11353187
2018-12-10	9.55	9.59	9.43	9.57	7730963
2018-12-11	9.65	9.77	9.62	9.69	7952683
2018-12-12	9.77	9.82	9.66	9.66	5453289
2018-12-13	9.93	9.98	9.85	9.87	7971714
2018-12-14	9.99	10.01	9.87	9.89	7799588
2018-12-17	9.82	9.83	9.54	9.60	10520392
2018-12-18	9.68	9.72	9.50	9.54	9742484
2018-12-19	9.49	9.58	9.38	9.43	8175385
2018-12-20	9.51	9.54	9.14	9.28	23548763
2018-12-21	9.21	9.31	9.10	9.10	15286246
2018-12-24	9.19	9.24	9.07	9.08	8590697
2018-12-26	9.15	9.38	9.12	9.38	9004207
2018-12-27	9.30	9.45	9.28	9.45	9856499
2018-12-28	9.48	9.50	9.38	9.43	6818516
2018-12-31	9.47	9.53	9.39	9.52	7229423
2019-01-02	9.50	9.73	9.47	9.61	9818880
2019-01-03	9.55	9.59	9.47	9.47	9404867
2019-01-04	9.52	9.72	9.50	9.63	7118964
2019-01-07	9.70	9.81	9.66	9.71	7732714
2019-01-08	9.82	9.85	9.72	9.75	9391649
2019-01-09	9.76	9.89	9.74	9.87	9634277
2019-01-10	9.78	9.89	9.70	9.88	13956541
2019-01-11	10.18	10.68	10.12	10.41	40526445
2019-01-14	10.18	10.41	10.13	10.37	34162155
2019-01-15	10.57	10.58	10.46	10.49	12153419
2019-01-16	10.57	10.64	10.55	10.61	12048365
2019-01-17	10.54	10.63	10.50	10.58	9580999
2019-01-18	10.60	10.69	10.58	10.67	10168668
2019-01-22	10.64	10.68	10.47	10.53	10437670
2019-01-23	10.56	10.56	10.43	10.47	8108266
2019-01-24	10.53	10.55	10.43	10.43	6627663
2019-01-25	10.51	10.58	10.41	10.55	8839080
2019-01-28	10.49	10.57	10.44	10.52	5192197
2019-01-29	10.49	10.53	10.42	10.48	8271082
2019-01-30	10.46	10.63	10.42	10.59	7025992
2019-01-31	10.68	10.82	10.68	10.80	10354910
2019-02-01	10.85	10.93	10.81	10.90	6651302
2019-02-04	10.83	10.88	10.79	10.87	7449011
2019-02-05	10.85	10.92	10.83	10.84	6926318
2019-02-06	10.91	10.94	10.85	10.90	5478369
2019-02-07	10.86	10.93	10.80	10.85	7116182
2019-02-08	10.83	10.89	10.81	10.86	4103323
2019-02-11	10.86	10.89	10.79	10.82	5929567
2019-02-12	10.85	10.86	10.76	10.77	6300556
2019-02-13	10.85	10.87	10.77	10.80	9532285
2019-02-14	10.65	10.76	10.62	10.76	8443366
2019-02-15	10.68	10.78	10.64	10.76	9269426
2019-02-19	10.47	10.57	10.38	10.55	13443349
2019-02-20	10.62	10.73	10.62	10.70	6693700
2019-02-21	10.60	10.62	10.49	10.55	6913158
2019-02-22	10.56	10.68	10.55	10.63	4644643
2019-02-25	10.83	10.92	10.78	10.81	7781183
2019-02-26	10.70	10.76	10.62	10.73	6343717
2019-02-27	10.61	10.73	10.57	10.70	6812895
2019-02-28	10.69	10.77	10.65	10.72	6815014
2019-03-01	10.79	10.87	10.74	10.84	8012050
2019-03-04	10.85	10.87	10.66	10.72	5650944
2019-03-05	10.72	10.80	10.65	10.77	5575961
2019-03-06	10.70	10.75	10.68	10.71	6026570
2019-03-07	10.65	10.71	10.48	10.49	8304225
2019-03-08	10.41	10.48	10.36	10.47	6145307
2019-03-11	10.48	10.57	10.46	10.55	5497330
2019-03-12	10.53	10.55	10.46	10.52	9129615
2019-03-13	10.53	10.60	10.48	10.55	10809883
2019-03-14	10.52	10.61	10.48	10.60	5964475
2019-03-15	10.69	10.77	10.69	10.70	7108191
2019-03-18	10.70	10.74	10.68	10.72	5828736
2019-03-19	10.80	10.91	10.79	10.90	7204153
2019-03-20	10.97	11.04	10.88	10.94	7616437
2019-03-21	10.94	11.08	10.94	11.06	5108390
2019-03-22	11.05	11.12	10.86	10.88	8525339
2019-03-25	10.86	10.88	10.77	10.82	7322438
2019-03-26	10.86	10.88	10.77	10.82	4427215
2019-03-27	10.79	10.83	10.67	10.73	5644859
2019-03-28	10.91	10.94	10.83	10.88	5429927
2019-03-29	10.93	11.03	10.92	10.93	5862321
2019-04-01	11.07	11.16	11.03	11.09	5765417
2019-04-02	11.16	11.26	11.10	11.18	7661555
2019-04-03	11.20	11.28	11.16	11.20	7516317
2019-04-04	11.09	11.15	11.00	11.07	5658728
2019-04-05	11.17	11.36	11.15	11.32	9160301
2019-04-08	11.28	11.38	11.27	11.31	4759174
2019-04-09	11.23	11.26	11.14	11.15	15865509
2019-04-10	11.12	11.17	11.04	11.08	15151355
2019-04-11	11.05	11.07	10.90	10.97	19697603
2019-04-12	10.60	10.71	10.45	10.55	27590480
2019-04-15	10.61	10.61	10.50	10.57	15949165
2019-04-16	10.56	10.57	10.36	10.37	21431756
2019-04-17	10.42	10.46	10.37	10.41	10317671
2019-04-18	10.45	10.49	10.34	10.39	18307043
2019-04-22	10.44	10.47	10.39	10.45	7392482
2019-04-23	10.48	10.64	10.48	10.53	13314845
2019-04-24	10.62	10.70	10.56	10.58	12134718
2019-04-25	10.57	10.57	10.40	10.52	7030172
2019-04-26	10.64	10.68	10.56	10.65	5366891
2019-04-29	10.69	10.78	10.66	10.75	6956857
2019-04-30	10.82	10.88	10.75	10.76	8432300
2019-05-01	10.81	10.88	10.76	10.77	9212290
2019-05-02	10.64	10.72	10.47	10.57	12516485
2019-05-03	10.56	10.56	10.08	10.33	30580413
2019-05-06	10.31	10.52	10.31	10.45	13121766
2019-05-07	10.44	10.46	10.29	10.34	13262058
2019-05-08	10.42	10.43	10.26	10.39	11854502
2019-05-09	10.34	10.36	10.19	10.20	18123607
2019-05-10	10.23	10.27	10.11	10.26	19016307
2019-05-13	10.17	10.18	10.04	10.11	13309002
2019-05-14	10.15	10.29	10.13	10.21	5885553
2019-05-15	10.23	10.39	10.19	10.39	11611386
2019-05-16	10.48	10.56	10.47	10.51	8502813
2019-05-17	10.40	10.44	10.15	10.17	12427623
2019-05-20	10.31	10.36	10.15	10.20	17155676
2019-05-21	10.20	10.21	10.12	10.18	13841202
2019-05-22	10.19	10.32	10.18	10.22	8639221
2019-05-23	10.08	10.20	10.01	10.16	6115563
2019-05-24	10.27	10.35	10.23	10.23	10594203
2019-05-28	10.40	10.45	10.30	10.30	13100955
2019-05-29	10.33	10.34	10.23	10.27	9885038
2019-05-30	10.38	10.60	10.37	10.57	9560642
2019-05-31	10.50	10.53	10.41	10.47	8500993
2019-06-03	10.56	10.63	10.41	10.45	16517600
2019-06-04	10.50	10.60	10.42	10.58	8956156
2019-06-05	10.56	10.57	10.43	10.44	7705302
2019-06-06	10.46	10.58	10.46	10.53	5068484
2019-06-07	10.52	10.68	10.52	10.63	4587417
2019-06-10	10.76	10.81	10.73	10.78	6059158
2019-06-11	10.84	10.85	10.72	10.84	6582596
2019-06-12	10.82	10.90	10.77	10.65	7234832
2019-06-13	10.63	10.70	10.54	10.62	11253650
2019-06-14	10.59	10.67	10.57	10.60	4910880
2019-06-17	10.52	10.65	10.47	10.60	5350974
2019-06-18	10.79	10.83	10.74	10.75	9545700
2019-06-19	10.78	10.80	10.59	10.60	17172372
2019-06-20	10.79	10.80	10.68	10.77	14996292
2019-06-21	10.72	10.79	10.68	10.72	8959043
2019-06-24	10.72	10.77	10.65	10.68	6824802
2019-06-25	10.70	10.70	10.61	10.65	8018676
2019-06-26	10.66	10.68	10.60	10.66	4425839
2019-06-27	10.59	10.67	10.52	10.62	7636926
2019-06-28	10.64	10.71	10.63	10.70	6315295
2019-07-01	10.70	10.70	10.62	10.70	8902160
2019-07-02	10.73	10.79	10.72	10.76	7007165
2019-07-03	10.69	10.77	10.67	10.74	6879484
2019-07-05	10.57	10.70	10.54	10.69	18833316
2019-07-08	10.60	10.62	10.55	10.56	13564294
2019-07-09	10.54	10.55	10.37	10.42	23515734
2019-07-10	10.55	10.61	10.44	10.48	14954391
2019-07-11	10.57	10.72	10.53	10.72	15798525
2019-07-12	11.34	11.56	11.27	11.40	41385843
2019-07-15	11.50	11.63	11.44	11.50	13349699
2019-07-16	11.53	11.59	11.49	11.53	8621521
2019-07-17	11.60	11.64	11.48	11.49	9347908
2019-07-18	11.50	11.59	11.49	11.55	9554014
2019-07-19	11.51	11.54	11.38	11.39	10326912
2019-07-22	11.45	11.52	11.44	11.46	6380375
2019-07-23	11.48	11.54	11.44	11.49	6815565
2019-07-24	11.49	11.56	11.45	11.46	9101532
2019-07-25	11.52	11.55	11.48	11.52	7030275
2019-07-26	11.53	11.56	11.46	11.48	4230138
2019-07-29	11.55	11.55	11.47	11.51	6082591
2019-07-30	11.47	11.49	11.39	11.42	5376647
2019-07-31	11.49	11.52	11.19	11.32	20376570
2019-08-01	11.21	11.39	11.20	11.26	9424563
2019-08-02	11.19	11.21	11.05	11.08	10132711
2019-08-05	10.99	11.03	10.84	10.90	7132526
2019-08-06	11.01	11.04	10.91	11.00	15365298
2019-08-07	10.95	11.16	10.88	11.16	14179668
2019-08-08	11.25	11.35	11.20	11.25	11876250
2019-08-09	11.25	11.26	11.08	11.13	6107946
2019-08-12	11.06	11.13	11.04	11.10	4608209
2019-08-13	10.85	11.10	10.78	11.06	12558633
2019-08-14	10.96	10.97	10.79	10.79	8238782
2019-08-15	10.87	11.05	10.77	10.93	14913967
2019-08-16	10.92	11.09	10.91	11.07	9420629
2019-08-19	11.06	11.18	11.06	11.13	11201465
2019-08-20	11.24	11.39	11.19	11.33	13538536
2019-08-21	11.40	11.45	11.28	11.30	7062861
2019-08-22	11.28	11.33	11.19	11.21	6352558
2019-08-23	11.26	11.32	11.10	11.11	8412833
2019-08-26	11.21	11.23	11.10	11.13	6104711
2019-08-27	11.10	11.16	11.08	11.15	6968753
2019-08-28	11.19	11.26	11.13	11.20	5520580
2019-08-29	11.28	11.48	11.28	11.39	10932653
2019-08-30	11.48	11.50	11.37	11.49	7067012
2019-09-03	11.39	11.41	11.22	11.28	9252737
2019-09-04	11.43	11.68	11.41	11.68	18433964
2019-09-05	11.79	12.08	11.76	12.07	25060553
2019-09-06	12.02	12.04	11.81	11.81	10360174
2019-09-09	11.77	11.77	11.59	11.64	6583409
2019-09-10	11.56	11.64	11.49	11.62	9401491
2019-09-11	11.65	11.66	11.56	11.58	9023794
2019-09-12	11.65	11.71	11.59	11.68	7979536
2019-09-13	11.78	11.87	11.71	11.77	9378221
2019-09-16	11.59	11.76	11.56	11.76	8333573
2019-09-17	11.68	11.76	11.66	11.67	8195491
2019-09-18	11.72	11.76	11.58	11.70	8527963
2019-09-19	11.66	11.68	11.58	11.60	8112076
2019-09-20	11.51	11.60	11.35	11.35	14944081
2019-09-23	10.98	11.07	10.81	11.00	18661287
2019-09-24	11.25	11.26	11.01	11.04	14108150
2019-09-25	11.13	11.15	11.03	11.06	17286855
2019-09-26	11.07	11.17	11.00	11.13	9697403
2019-09-27	11.16	11.22	11.06	11.21	10510161
2019-09-30	11.33	11.42	11.31	11.37	12125924
2019-10-01	11.21	11.25	11.01	11.04	10801018
2019-10-02	10.97	11.12	10.94	11.08	8582612
2019-10-03	11.06	11.21	11.06	11.16	7168087
2019-10-04	11.21	11.26	11.14	11.22	7093885
2019-10-07	11.16	11.31	11.10	11.29	8589439
2019-10-08	11.21	11.25	11.11	11.12	9263877
2019-10-09	11.09	11.24	11.08	11.16	8842219
2019-10-10	11.04	11.21	10.94	11.18	13387592
2019-10-11	11.29	11.31	10.96	10.97	31214224
2019-10-14	10.93	10.95	10.55	10.62	36091035
2019-10-15	10.66	10.77	10.51	10.67	41272885
2019-10-16	10.68	10.76	10.56	10.60	29230225
2019-10-17	10.62	10.73	10.49	10.59	37729781
2019-10-18	10.64	10.69	10.57	10.57	22623771
2019-10-21	8.94	9.43	8.93	9.18	77241143
2019-10-22	9.05	9.08	8.90	9.01	48965665
2019-10-23	9.10	9.20	8.95	9.04	25998985
2019-10-24	8.92	8.99	8.76	8.93	28793080
2019-10-25	8.93	9.25	8.91	9.20	23665371
2019-10-28	9.19	9.30	9.15	9.16	11893462
2019-10-29	9.22	9.39	9.16	9.31	24147044
2019-10-30	9.39	9.44	9.31	9.32	14840520
2019-10-31	9.62	9.73	9.54	9.59	30212248
2019-11-01	9.62	9.69	9.50	9.52	10537291
2019-11-04	9.83	10.09	9.76	9.76	21739401
2019-11-05	9.74	9.82	9.66	9.72	11662480
2019-11-06	9.88	9.90	9.82	9.88	12466759
2019-11-07	10.06	10.12	9.98	10.02	12326146
2019-11-08	9.96	9.97	9.66	9.68	32586013
2019-11-11	9.75	9.87	9.70	9.79	16820694
2019-11-12	9.73	9.76	9.69	9.75	9914279
2019-11-13	9.60	9.72	9.59	9.71	9367368
2019-11-14	9.79	9.89	9.76	9.87	6339131
2019-11-15	9.87	9.92	9.82	9.86	9996687
2019-11-18	9.86	9.87	9.78	9.86	10115405
2019-11-19	9.93	9.94	9.81	9.83	13020006
2019-11-20	9.80	9.98	9.80	9.92	8466589
2019-11-21	9.90	9.93	9.82	9.87	4301618
2019-11-22	9.65	9.76	9.58	9.60	23598625
2019-11-25	9.71	9.88	9.65	9.87	16601059
2019-11-26	9.69	9.79	9.65	9.65	20127895
2019-11-27	9.68	9.79	9.65	9.78	8987990
2019-11-29	9.73	9.84	9.73	9.83	4669450
2019-12-02	9.72	9.73	9.65	9.69	9663994
2019-12-03	9.72	9.74	9.65	9.67	4134313
2019-12-04	9.86	9.91	9.78	9.86	8169791
2019-12-05	9.93	9.94	9.85	9.89	6628002
2019-12-06	9.94	9.98	9.93	9.94	3731773
2019-12-09	9.98	10.06	9.93	9.94	6461413
2019-12-10	9.96	10.06	9.92	10.04	12796721
2019-12-11	10.08	10.10	10.02	10.07	14915539
2019-12-12	9.91	10.04	9.90	10.03	9539681
2019-12-13	10.05	10.14	10.04	10.08	8067416
2019-12-16	10.08	10.14	10.07	10.13	7558034
2019-12-17	10.27	10.32	10.18	10.29	15342023
2019-12-18	10.34	10.37	10.29	10.33	10213907
2019-12-19	10.29	10.30	10.16	10.27	7302820
2019-12-20	10.25	10.33	10.24	10.29	6327098
2019-12-23	10.29	10.31	10.24	10.29	3500881
2019-12-24	10.28	10.28	10.21	10.24	1730780
2019-12-26	10.25	10.28	10.16	10.17	5815727
2019-12-27	10.25	10.34	10.24	10.26	8085372
2019-12-30	10.26	10.27	10.12	10.16	6426951
2019-12-31	10.16	10.32	10.16	10.32	5474467
2020-01-02	10.30	10.34	10.23	10.29	5687971
2020-01-03	10.29	10.35	10.26	10.31	6992171
2020-01-06	10.22	10.25	10.17	10.21	10069532
2020-01-07	10.12	10.17	10.10	10.10	10597358
2020-01-08	10.00	10.12	9.99	10.09	13443177
2020-01-09	10.21	10.51	10.16	10.48	28448737
2020-01-10	11.10	11.15	10.62	10.65	30797674
2020-01-13	10.95	10.98	10.80	10.88	13661193
2020-01-14	10.87	10.90	10.77	10.86	15188263
2020-01-15	10.83	10.93	10.73	10.85	11884322
2020-01-16	10.84	10.94	10.81	10.85	8511170
2020-01-17	10.84	10.92	10.72	10.88	6604336
2020-01-21	10.77	10.91	10.77	10.85	15789999
2020-01-22	10.94	11.07	10.92	11.04	22364580
2020-01-23	11.09	11.12	10.88	11.06	27833722
2020-01-24	11.07	11.12	10.94	11.03	21191261
2020-01-27	10.83	11.01	10.83	10.99	13542144
2020-01-28	10.99	11.14	10.95	11.10	15422838
2020-01-29	11.18	11.27	11.04	11.06	19730659
2020-01-30	11.00	11.08	10.97	11.06	10487127
2020-01-31	10.96	11.00	10.90	10.96	24260288
2020-02-03	10.88	10.95	10.78	10.94	11681894
2020-02-04	11.08	11.16	11.05	11.10	7737186
2020-02-05	11.10	11.13	11.03	11.04	10488339
2020-02-06	10.97	11.04	10.95	10.96	16312506
2020-02-07	10.95	10.99	10.84	10.85	8140281
2020-02-10	10.85	10.96	10.83	10.92	4589688
2020-02-11	10.97	11.03	10.93	10.95	6526517
2020-02-12	11.14	11.22	11.06	11.22	9928129
2020-02-13	11.22	11.26	11.09	11.10	9416956
2020-02-14	11.08	11.12	11.01	11.01	5420294
2020-02-18	11.15	11.27	11.14	11.21	8421242
2020-02-19	11.24	11.34	11.22	11.30	7540554
2020-02-20	11.22	11.38	11.19	11.36	11640043
2020-02-21	11.33	11.44	11.30	11.41	10524180
2020-02-24	11.11	11.29	11.11	11.22	11279077
2020-02-25	11.20	11.34	10.94	11.02	20685973
2020-02-26	11.01	11.14	10.95	11.00	16736068
2020-02-27	10.82	10.91	10.61	10.62	23272371
2020-02-28	10.18	10.31	9.99	10.07	21543276
2020-03-02	10.13	10.39	10.03	10.36	16474159
2020-03-03	10.34	10.54	10.13	10.21	12922716
2020-03-04	10.35	10.48	10.22	10.47	12536003
2020-03-05	10.32	10.36	10.08	10.13	12249840
2020-03-06	9.96	10.04	9.59	9.78	15525704
2020-03-09	9.21	9.35	8.79	9.08	12921163
2020-03-10	9.42	9.45	9.01	9.19	21848114
2020-03-11	9.06	9.18	8.85	8.90	24616272
2020-03-12	8.30	8.39	8.00	8.05	17213740
2020-03-13	8.60	8.64	8.00	8.38	35410631
2020-03-16	7.35	7.87	7.24	7.37	19661698
2020-03-17	7.40	7.93	7.12	7.87	20010955
2020-03-18	7.10	7.53	7.08	7.35	25345132
2020-03-19	7.32	7.35	7.03	7.13	13834343
2020-03-20	7.50	7.56	6.86	6.94	22880439
2020-03-23	6.92	7.19	6.76	7.12	26046484
2020-03-24	7.83	8.06	7.51	7.74	20455052
2020-03-25	7.76	8.38	7.68	8.19	22259681
2020-03-26	8.50	9.13	8.42	9.10	29556186
2020-03-27	8.65	8.83	8.45	8.51	23759701
2020-03-30	8.41	8.65	8.35	8.49	13054516
2020-03-31	8.48	8.52	8.15	8.21	20572264
2020-04-01	7.87	8.02	7.76	7.78	15617254
2020-04-02	7.80	8.02	7.74	7.91	7323611
2020-04-03	7.80	7.81	7.46	7.56	15539718
2020-04-06	7.86	8.28	7.80	8.25	16003396
2020-04-07	8.67	8.77	8.35	8.38	15033043
2020-04-08	8.41	8.52	8.19	8.48	13721314
2020-04-09	8.55	8.68	8.47	8.52	9988665
2020-04-13	8.50	8.55	8.32	8.50	5684495
2020-04-14	8.59	8.75	8.48	8.67	7582054
2020-04-15	8.28	8.46	8.25	8.33	8004405
2020-04-16	8.30	8.32	8.09	8.22	9811430
2020-04-17	8.45	8.59	8.39	8.58	14965879
2020-04-20	8.47	8.73	8.34	8.51	9658370
2020-04-21	8.10	8.43	8.10	8.25	9776743
2020-04-22	8.38	8.59	8.34	8.55	9961659
2020-04-23	8.89	8.99	8.75	8.79	11386033
2020-04-24	8.73	8.81	8.60	8.76	7977367
2020-04-27	8.88	8.95	8.79	8.93	5505332
2020-04-28	8.90	8.93	8.69	8.79	9793645
2020-04-29	9.01	9.50	9.00	9.49	20772547
2020-04-30	9.46	9.51	9.10	9.23	13033701
2020-05-01	9.08	9.12	8.96	9.06	5863799
2020-05-04	8.99	8.99	8.80	8.93	8592049
2020-05-05	9.11	9.14	8.89	8.91	5337694
2020-05-06	8.90	8.94	8.75	8.86	5179604
2020-05-07	8.99	9.05	8.91	9.04	7760567
2020-05-08	9.08	9.18	9.00	9.17	8072035
2020-05-11	9.14	9.14	8.90	9.00	6883825
2020-05-12	9.17	9.39	9.08	9.15	14818949
2020-05-13	9.13	9.14	8.51	8.55	25972528
2020-05-14	8.46	8.69	8.37	8.68	14592513
2020-05-15	8.55	8.72	8.54	8.70	6360310
2020-05-18	8.87	9.03	8.85	8.96	9250436
2020-05-19	8.96	8.98	8.77	8.79	12363047
2020-05-20	8.89	9.04	8.85	9.00	10458561
2020-05-21	8.96	9.02	8.87	8.93	11336414
2020-05-22	9.06	9.07	8.98	9.05	5827765
2020-05-26	9.17	9.20	8.92	9.07	8686693
2020-05-27	9.20	9.39	9.19	9.35	10198108
2020-05-28	9.37	9.41	9.17	9.06	12831002
2020-05-29	9.04	9.14	8.98	9.10	7768615
2020-06-01	9.16	9.29	9.16	9.26	3269230
2020-06-02	9.34	9.41	9.29	9.38	6389033
2020-06-03	9.43	9.46	9.23	9.27	13863156
2020-06-04	9.24	9.39	9.18	9.27	15375606
2020-06-05	9.39	9.55	9.36	9.38	8805999
2020-06-08	9.47	9.59	9.42	9.56	11968072
2020-06-09	9.45	9.45	9.28	9.33	8096903
2020-06-10	9.37	9.39	9.21	9.30	12306348
2020-06-11	9.13	9.15	8.84	8.86	10391485
2020-06-12	8.97	9.13	8.88	9.11	6635210
2020-06-15	8.94	9.24	8.91	9.22	7468606
2020-06-16	9.20	9.33	9.07	9.12	15298325
2020-06-17	9.11	9.36	9.11	9.33	15289125
2020-06-18	9.26	9.35	9.17	9.22	8988703
2020-06-19	9.28	9.37	9.15	9.16	8513160
2020-06-22	9.20	9.26	9.10	9.15	7625084
2020-06-23	9.46	9.57	9.40	9.42	8398149
2020-06-24	9.33	9.38	9.03	9.07	13176697
2020-06-25	9.06	9.30	9.05	9.29	8126094
2020-06-26	9.66	9.72	9.47	9.53	14009249
2020-06-29	9.50	9.58	9.43	9.57	7814851
2020-06-30	9.56	9.70	9.52	9.66	10269623
2020-07-01	9.56	9.73	9.53	9.68	12302517
2020-07-02	10.00	10.04	9.89	9.92	12533394
2020-07-06	10.16	10.23	10.07	10.11	8629562
2020-07-07	10.33	10.40	10.22	10.24	17172555
2020-07-08	10.10	10.37	10.10	10.34	15182630
2020-07-09	10.35	10.37	10.15	10.23	9799789
2020-07-10	10.26	10.40	10.22	10.39	7959014
2020-07-13	10.49	10.63	10.44	10.47	13486113
2020-07-14	10.31	10.59	10.28	10.59	13468422
2020-07-15	11.71	12.20	11.65	11.91	34662286
2020-07-16	12.00	12.27	11.91	12.23	21368664
2020-07-17	12.11	12.36	12.02	12.27	20644879
2020-07-20	12.52	12.61	12.33	12.58	16665765
2020-07-21	12.59	12.63	12.46	12.49	14563126
2020-07-22	12.34	12.46	12.26	12.30	10959920
2020-07-23	12.25	12.40	12.17	12.24	11821645
2020-07-24	12.25	12.40	12.16	12.33	8750285
2020-07-27	12.68	12.70	12.55	12.67	6335072
2020-07-28	12.75	12.79	12.57	12.58	9797547
2020-07-29	12.66	12.92	12.65	12.85	13711310
2020-07-30	12.71	12.99	12.69	12.95	10135611
2020-07-31	12.97	12.98	12.76	12.85	8049854
2020-08-03	12.79	12.97	12.71	12.92	8779566
2020-08-04	12.75	12.75	12.60	12.64	9241927
2020-08-05	12.68	12.73	12.60	12.65	9359782
2020-08-06	12.89	12.94	12.73	12.83	9597907
2020-08-07	12.69	12.74	12.54	12.60	10051658
2020-08-10	12.63	12.70	12.52	12.59	7134321
2020-08-11	12.65	12.80	12.63	12.63	7169124
2020-08-12	12.72	12.79	12.63	12.76	8224819
2020-08-13	12.71	12.81	12.66	12.78	8451376
2020-08-14	12.74	12.77	12.65	12.72	7091776
2020-08-17	12.79	12.95	12.79	12.87	6155713
2020-08-18	12.89	12.99	12.82	12.98	5541023
2020-08-19	12.83	13.03	12.78	12.80	5985450
2020-08-20	12.67	12.92	12.65	12.82	6882134
2020-08-21	12.72	12.72	12.57	12.60	9835753
2020-08-24	12.76	12.87	12.68	12.79	9428397
2020-08-25	12.65	12.86	12.60	12.81	6969321
2020-08-26	12.91	12.94	12.84	12.88	4183270
2020-08-27	12.90	12.91	12.72	12.78	4566290
2020-08-28	12.84	12.96	12.77	12.81	7646949
2020-08-31	12.65	12.68	12.60	12.60	6848984
2020-09-01	12.58	12.71	12.53	12.67	5260741
2020-09-02	12.74	12.75	12.65	12.73	5592551
2020-09-03	12.72	12.73	12.39	12.47	10269925
2020-09-04	12.53	12.56	12.20	12.44	8113899
2020-09-08	12.50	12.73	12.50	12.67	12523736
2020-09-09	12.64	12.80	12.64	12.75	8273935
2020-09-10	12.80	12.87	12.59	12.60	6190170
2020-09-11	12.80	12.88	12.68	12.76	6581777
2020-09-14	13.18	13.29	13.11	13.24	8961125
2020-09-15	13.32	13.49	13.31	13.34	6924034
2020-09-16	13.54	13.74	13.54	13.56	9852981
2020-09-17	13.60	13.70	13.51	13.67	7972502
2020-09-18	13.57	13.64	13.44	13.50	9845125
2020-09-21	13.51	13.62	13.41	13.61	7650416
2020-09-22	13.61	13.85	13.58	13.84	6974571
2020-09-23	13.77	13.81	13.56	13.59	7495030
2020-09-24	13.12	13.20	13.02	13.05	8873495
2020-09-25	13.47	13.58	13.30	13.57	7882182
2020-09-28	13.67	13.71	13.60	13.63	5855406
2020-09-29	13.64	13.69	13.49	13.56	7928900
2020-09-30	13.58	13.94	13.56	13.81	14130875
2020-10-01	13.84	13.90	13.71	13.76	5418499
2020-10-02	13.69	13.74	13.57	13.67	7740704
2020-10-05	14.17	14.20	14.02	14.05	10194398
2020-10-06	14.14	14.19	13.89	13.89	11187916
2020-10-07	14.31	14.58	14.29	14.54	18332821
2020-10-08	14.84	14.90	14.72	14.80	11196974
2020-10-09	14.97	15.26	14.92	15.20	8471930
2020-10-12	15.35	15.60	15.31	15.55	17959484
2020-10-13	15.61	15.81	15.58	15.72	14513039
2020-10-14	16.01	16.62	15.97	16.36	26819016
2020-10-15	15.18	15.30	15.12	15.26	16033694
2020-10-16	15.43	15.57	15.43	15.51	13318382
2020-10-19	15.37	15.42	15.12	15.14	28085268
2020-10-20	15.32	15.40	15.25	15.37	14350370
2020-10-21	15.50	15.65	15.30	15.34	13686738
2020-10-22	15.28	15.38	15.13	15.19	6873785
2020-10-23	15.15	15.30	15.13	15.22	7125719
2020-10-26	15.02	15.09	14.85	14.92	9727221
2020-10-27	14.80	14.90	14.71	14.85	9214498
2020-10-28	14.50	14.55	14.29	14.38	11488495
2020-10-29	14.46	14.46	14.21	14.28	11173267
2020-10-30	14.23	14.28	14.05	14.27	9172768
2020-11-02	14.36	14.44	14.17	14.25	5958050
2020-11-03	14.23	14.46	14.20	14.30	4398890
2020-11-04	14.66	14.86	14.62	14.68	5624571
2020-11-05	14.93	15.05	14.86	15.01	6133594
2020-11-06	15.07	15.14	14.82	14.93	5514884
2020-11-09	15.35	15.41	14.83	14.83	6601258
2020-11-10	14.54	14.61	14.40	14.54	6081676
2020-11-11	14.85	15.09	14.83	15.09	8851893
2020-11-12	14.84	15.16	14.84	14.95	15504495
2020-11-13	15.01	15.29	14.98	15.29	7086664
2020-11-16	15.29	15.53	15.27	15.46	7321154
2020-11-17	15.16	15.35	15.13	15.28	12855301
2020-11-18	15.16	15.20	14.98	14.99	7971259
2020-11-19	14.93	14.93	14.76	14.83	5856445
2020-11-20	14.98	15.04	14.90	14.91	4171966
2020-11-23	15.30	15.39	15.23	15.38	5352982
2020-11-24	15.52	15.60	15.45	15.53	12677418
2020-11-25	15.16	15.26	15.04	15.10	5194347
2020-11-27	15.00	15.11	14.89	14.92	4397914
2020-11-30	14.91	15.24	14.84	15.22	9652362
2020-12-01	15.49	15.51	15.32	15.38	8176429
2020-12-02	15.53	15.56	15.27	15.41	7482773
2020-12-03	15.30	15.32	15.17	15.24	13907626
2020-12-04	15.42	15.76	15.41	15.75	8994576
2020-12-07	15.64	15.73	15.55	15.62	5835757
2020-12-08	15.70	16.03	15.66	16.01	11478590
2020-12-09	16.06	16.09	15.46	15.53	13918085
2020-12-10	15.66	15.70	15.47	15.50	10106249
2020-12-11	15.61	15.80	15.61	15.74	7196400
2020-12-14	15.67	15.75	15.65	15.66	5500910
2020-12-15	15.63	15.74	15.49	15.61	14062281
2020-12-16	15.69	15.75	15.53	15.66	7215828
2020-12-17	15.75	16.35	15.73	16.21	8951780
2020-12-18	16.18	16.26	16.11	16.22	7731426
2020-12-21	15.91	15.94	15.78	15.93	4495193
2020-12-22	16.39	16.74	16.36	16.58	6714461
2020-12-23	16.90	16.93	16.57	16.59	5913531
2020-12-24	16.68	16.69	16.52	16.60	1320636
2020-12-28	16.73	16.84	16.72	16.77	4239252
2020-12-29	16.90	16.90	16.67	16.76	8473714
2020-12-30	16.87	17.00	16.83	16.93	3877175
2020-12-31	17.01	17.03	16.89	16.95	3693658
2021-01-04	17.39	17.44	17.06	17.25	12597649
2021-01-05	17.32	17.67	17.32	17.65	8109865
2021-01-06	17.40	17.79	17.34	17.73	9136395
2021-01-07	17.36	17.55	17.26	17.55	10272020
2021-01-08	18.07	18.61	18.02	18.59	17802374
2021-01-11	18.68	18.87	18.55	18.76	12222006
2021-01-12	18.92	18.94	18.54	18.60	10629060
2021-01-13	19.03	19.07	18.40	18.43	18409876
2021-01-14	18.57	18.65	18.14	18.22	13286135
2021-01-15	18.19	18.38	18.11	18.17	7442952
2021-01-19	18.08	18.18	17.95	18.12	7179563
2021-01-20	18.37	18.47	18.29	18.40	5408517
2021-01-21	18.39	18.40	18.15	18.20	7963456
2021-01-22	18.23	18.28	18.06	18.18	5663531
2021-01-25	18.15	18.22	17.84	17.92	6012826
2021-01-26	17.92	17.92	17.75	17.85	5472586
2021-01-27	17.65	17.89	17.44	17.47	11388309
2021-01-28	17.46	17.75	17.41	17.64	7877599
2021-01-29	17.16	17.23	16.88	16.88	9671360
2021-02-01	17.19	17.42	17.05	17.38	5829170
2021-02-02	17.45	17.51	17.34	17.44	4119822
2021-02-03	17.60	17.75	17.49	17.65	4677807
2021-02-04	17.54	17.64	17.36	17.59	4439649
2021-02-05	17.50	17.65	17.39	17.63	6952381
2021-02-08	17.99	18.01	17.81	17.96	3621553
2021-02-09	17.86	17.88	17.63	17.64	7973526
2021-02-10	17.82	17.82	17.42	17.50	13180516
2021-02-11	17.65	17.92	17.63	17.83	6324365
2021-02-12	17.90	18.16	17.89	18.07	9810300
2021-02-16	17.83	17.90	17.66	17.75	5857797
2021-02-17	17.62	17.72	17.48	17.60	8422931
2021-02-18	17.68	17.83	17.59	17.83	12267805
2021-02-19	17.86	17.99	17.85	17.94	8937946
2021-02-22	17.53	17.68	17.50	17.61	10941916
2021-02-23	17.44	17.50	17.15	17.38	8335731
2021-02-24	17.49	17.75	17.30	17.68	8022840
2021-02-25	17.55	17.71	17.29	17.39	7412805
2021-02-26	17.20	17.29	16.94	17.12	7421886
2021-03-01	17.42	17.67	17.38	17.66	7592933
2021-03-02	17.92	18.09	17.79	18.02	10306580
2021-03-03	18.41	18.61	18.11	18.46	22911827
2021-03-04	18.29	18.68	18.01	18.17	11867610
2021-03-05	18.25	18.30	17.84	18.28	8945482
2021-03-08	18.29	18.41	17.98	17.98	8450929
2021-03-09	18.44	18.63	18.37	18.60	7090167
2021-03-10	18.79	18.80	18.57	18.68	7418398
2021-03-11	18.91	19.16	18.85	19.08	5679246
2021-03-12	18.80	18.92	18.75	18.91	7452508
2021-03-15	18.91	19.16	18.85	19.15	5135351
2021-03-16	19.22	19.37	19.16	19.33	7418200
2021-03-17	19.19	19.20	18.85	19.10	9004423
2021-03-18	18.67	18.73	18.35	18.38	9618376
2021-03-19	18.56	18.79	18.39	18.75	17303368
2021-03-22	18.96	19.18	18.80	19.07	6428107
2021-03-23	18.95	18.95	18.70	18.71	8850966
2021-03-24	18.74	18.84	18.58	18.66	8412708
2021-03-25	18.47	18.56	18.25	18.46	6647904
2021-03-26	18.53	18.72	18.30	18.72	13425266
2021-03-29	18.70	18.74	18.37	18.43	8066469
2021-03-30	18.79	18.91	18.75	18.80	7845355
2021-03-31	18.75	18.83	18.66	18.72	8991621
2021-04-01	18.92	19.04	18.87	19.01	4213138
2021-04-05	19.26	19.39	19.15	19.37	3919312
2021-04-06	19.33	19.41	19.31	19.34	4428615
2021-04-07	19.33	19.33	19.16	19.21	4643631
2021-04-08	19.38	19.40	19.21	19.32	3862383
2021-04-09	19.35	19.56	19.34	19.54	5214185
2021-04-12	19.13	19.22	19.00	19.12	8059211
2021-04-13	18.78	18.89	18.40	18.41	11356292
2021-04-14	17.50	17.88	17.24	17.31	16177533
2021-04-15	18.02	18.13	17.87	18.00	13117556
2021-04-16	18.17	18.55	18.05	18.18	15005713
2021-04-19	18.15	18.29	18.06	18.26	5469783
2021-04-20	18.07	18.12	17.90	18.03	6985203
2021-04-21	17.98	18.20	17.91	18.10	7225136
2021-04-22	18.04	18.06	17.81	17.85	9373789
2021-04-23	17.81	17.96	17.77	17.89	4619262
2021-04-26	17.98	18.01	17.84	18.01	5313360
2021-04-27	18.09	18.12	17.93	18.11	5042306
2021-04-28	18.15	18.36	18.15	18.23	5157136
2021-04-29	18.40	18.46	18.27	18.46	6545711
2021-04-30	18.26	18.37	18.08	18.08	7073469
2021-05-03	18.25	18.28	18.15	18.20	3800599
2021-05-04	18.00	18.11	17.92	18.11	4087688
2021-05-05	18.31	18.34	18.13	18.29	2658226
2021-05-06	18.35	18.62	18.32	18.60	10426688
2021-05-07	18.62	18.65	18.38	18.38	5220934
2021-05-10	18.30	18.44	18.27	18.36	9179461
2021-05-11	18.13	18.21	18.03	18.19	3729398
2021-05-12	18.05	18.16	17.81	17.84	5670620
2021-05-13	17.91	18.06	17.83	17.88	6264922
2021-05-14	18.02	18.18	17.98	18.16	3293156
2021-05-17	18.18	18.22	18.10	18.17	2734481
2021-05-18	18.32	18.48	18.26	18.26	5302958
2021-05-19	18.19	18.45	18.18	18.44	4322727
2021-05-20	18.44	18.69	18.43	18.65	7019714
2021-05-21	18.80	18.83	18.70	18.72	6448307
2021-05-24	18.65	18.71	18.61	18.67	3840484
2021-05-25	18.85	18.94	18.71	18.73	7172041
2021-05-26	19.18	19.36	19.12	19.26	3753467
2021-05-27	19.41	19.48	19.37	19.17	2931960
2021-05-28	19.29	19.41	19.24	19.34	2156982
2021-06-01	19.17	19.33	19.11	19.27	9107342
2021-06-02	19.09	19.29	19.08	19.29	6886452
2021-06-03	19.18	19.26	19.09	19.14	5827422
2021-06-04	19.21	19.29	19.08	19.29	6483999
2021-06-07	19.29	19.48	19.22	19.40	10765077
2021-06-08	19.58	19.65	19.39	19.50	7917027
2021-06-09	19.50	19.70	19.50	19.66	4972889
2021-06-10	19.78	19.91	19.72	19.89	6716416
2021-06-11	19.99	20.55	19.92	20.54	14076019
2021-06-14	20.36	20.60	20.31	20.45	10214030
2021-06-15	20.64	20.64	20.21	20.23	7477659
2021-06-16	20.41	20.50	20.30	20.38	5797468
2021-06-17	20.47	20.74	20.42	20.67	8568532
2021-06-18	20.59	20.64	20.16	20.19	11423413
2021-06-21	20.38	20.54	20.31	20.53	4007678
2021-06-22	20.50	20.78	20.41	20.76	5596076
2021-06-23	20.55	20.71	20.52	20.69	5710147
2021-06-24	21.35	21.45	21.19	21.19	5937012
2021-06-25	21.43	21.51	21.13	21.25	5249241
2021-06-28	21.37	21.50	21.20	21.29	4668964
2021-06-29	21.31	21.50	21.22	21.45	4748593
2021-06-30	21.41	21.43	21.17	21.19	6493540
2021-07-01	21.18	21.24	20.84	20.96	4670644
2021-07-02	21.10	21.15	21.02	21.07	4908701
2021-07-06	21.03	21.11	20.98	21.11	5728562
2021-07-07	21.20	21.23	20.96	21.18	4256227
2021-07-08	20.87	20.95	20.75	20.95	5439419
2021-07-09	21.07	21.34	20.99	21.34	4808577
2021-07-12	21.05	21.11	21.01	21.05	5247184
2021-07-13	20.90	21.09	20.88	21.05	8872517
2021-07-14	21.53	21.87	21.28	21.39	6837203
2021-07-15	21.34	21.40	21.07	21.13	5026868
2021-07-16	21.08	21.20	20.80	20.86	10653189
2021-07-19	20.62	20.77	20.50	20.64	6212944
2021-07-20	20.74	21.02	20.74	20.94	3727975
2021-07-21	20.98	21.32	20.94	21.31	4023905
2021-07-22	21.45	21.49	21.31	21.33	4106756
2021-07-23	21.37	21.74	21.37	21.73	4815114
2021-07-26	21.80	21.82	21.57	21.71	4878354
2021-07-27	21.60	21.79	21.55	21.71	9226674
2021-07-28	21.86	21.93	21.72	21.85	3593402
2021-07-29	21.87	22.14	21.87	21.92	5947963
2021-07-30	21.88	22.13	21.84	22.12	4464106
2021-08-02	22.29	22.46	22.21	22.27	5538170
2021-08-03	22.53	22.93	22.53	22.88	6607760
2021-08-04	22.69	22.75	22.52	22.64	5665390
2021-08-05	22.74	22.79	22.53	22.58	5253469
2021-08-06	22.47	22.81	22.43	22.81	4067196
2021-08-09	22.77	22.93	22.76	22.88	4917767
2021-08-10	22.97	23.08	22.74	22.78	4794145
2021-08-11	22.84	22.99	22.82	22.99	2829823
2021-08-12	23.10	23.45	23.05	23.32	4147936
2021-08-13	23.39	23.74	23.37	23.63	3686494
2021-08-16	23.55	23.61	23.32	23.40	3635408
2021-08-17	23.61	23.75	23.39	23.56	4824845
2021-08-18	23.51	23.87	23.47	23.48	5935725
2021-08-19	23.31	23.68	23.23	23.55	4911408
2021-08-20	23.60	23.91	23.57	23.88	3372925
2021-08-23	23.97	24.14	23.90	24.10	4528099
2021-08-24	23.94	24.03	23.74	23.88	6427202
2021-08-25	23.89	24.07	23.75	23.98	4122921
2021-08-26	23.87	23.89	23.64	23.66	4142864
2021-08-27	23.75	23.89	23.69	23.73	4616222
2021-08-30	23.72	23.84	23.67	23.72	3412108
2021-08-31	23.92	24.00	23.80	23.82	5439410
2021-09-01	23.60	23.69	23.50	23.55	9368813
2021-09-02	23.58	23.70	23.41	23.70	6195313
2021-09-03	23.86	24.08	23.79	24.03	3781366
2021-09-07	23.98	24.07	23.40	23.43	8425711
2021-09-08	23.34	23.41	23.12	23.19	4351671
2021-09-09	23.27	23.28	22.91	22.93	8297762
2021-09-10	23.07	23.11	22.94	22.99	4201345
2021-09-13	23.07	23.17	22.82	22.96	5872910
2021-09-14	23.04	23.14	22.96	23.01	3970320
2021-09-15	23.33	23.38	23.21	23.37	4835603
2021-09-16	23.35	23.35	22.97	23.09	6554061
2021-09-17	22.95	22.99	22.72	22.85	8070410
2021-09-20	22.75	22.95	22.57	22.76	7148812
2021-09-21	23.13	23.23	23.10	23.12	4785104
2021-09-22	23.12	23.38	23.07	23.27	6613829
2021-09-23	23.68	23.79	23.60	23.73	5323813
2021-09-24	23.70	23.80	23.58	23.68	5455248
2021-09-27	23.23	23.23	22.87	22.90	7458852
2021-09-28	22.49	22.50	22.07	22.09	8522587
2021-09-29	22.34	22.58	22.20	22.48	9652422
2021-09-30	22.41	22.51	22.22	22.25	7337938
2021-10-01	22.34	22.40	22.06	22.33	7195192
2021-10-04	22.29	22.35	22.03	22.15	8654356
2021-10-05	22.29	22.78	22.29	22.75	9498940
2021-10-06	22.32	22.50	22.15	22.45	7134555
2021-10-07	22.65	22.84	22.56	22.77	9589763
2021-10-08	22.91	23.00	21.73	21.93	15740240
2021-10-11	22.03	22.08	21.81	21.82	11872609
2021-10-12	22.05	22.07	21.86	21.88	14046797
2021-10-13	22.88	22.99	22.52	22.65	13099557
2021-10-14	22.68	22.74	22.23	22.71	11343885
2021-10-15	22.90	23.40	22.76	23.38	22295551
2021-10-18	23.58	23.79	23.49	23.78	12618323
2021-10-19	24.05	24.28	23.94	24.22	7760038
2021-10-20	23.93	24.19	23.84	24.13	8434682
2021-10-21	23.51	23.56	23.33	23.41	6244552
2021-10-22	23.05	23.22	22.99	23.01	7696920
2021-10-25	22.87	22.98	22.73	22.73	10860015
2021-10-26	22.90	22.90	22.59	22.69	5844574
2021-10-27	22.91	22.95	22.55	22.55	17484789
2021-10-28	22.61	22.71	22.48	22.56	6915194
2021-10-29	22.25	22.32	22.15	22.28	5688078
2021-11-01	22.54	22.68	22.38	22.47	4766534
2021-11-02	22.47	22.69	22.45	22.66	3786626
2021-11-03	22.64	22.73	22.57	22.71	7089215
2021-11-04	22.81	22.85	22.68	22.71	4077619
2021-11-05	22.92	22.92	22.71	22.79	4723083
2021-11-08	23.21	23.47	23.21	23.44	6848792
2021-11-09	23.33	23.38	23.07	23.30	5532141
2021-11-10	23.14	23.21	22.95	22.96	6055289
2021-11-11	23.03	23.28	23.03	23.20	3639386
2021-11-12	23.59	23.70	23.53	23.70	5304752
2021-11-15	23.80	23.86	23.60	23.63	3667053
2021-11-16	23.75	24.09	23.70	24.03	8389051
2021-11-17	23.88	24.01	23.73	23.74	5177949
2021-11-18	23.72	23.74	23.53	23.65	6453519
2021-11-19	23.68	23.70	23.53	23.59	3084045
2021-11-22	23.46	23.56	22.76	22.77	12581284
2021-11-23	22.90	23.19	22.73	22.89	8496155
2021-11-24	22.35	22.63	22.30	22.61	3992307
2021-11-26	22.31	22.50	22.14	22.20	3527602
2021-11-29	22.46	22.65	22.32	22.62	9942993
2021-11-30	22.70	23.08	22.52	22.58	8744697
2021-12-01	22.85	22.87	22.43	22.44	6696120
2021-12-02	22.94	23.51	22.83	23.44	9337471
2021-12-03	23.12	23.14	22.70	22.88	6754871
2021-12-06	22.36	22.37	21.89	22.25	6857179
2021-12-07	22.57	23.07	22.51	23.06	8397344
2021-12-08	23.20	23.52	23.12	23.44	5193785
2021-12-09	23.23	23.44	23.22	23.25	4480789
2021-12-10	23.32	23.54	23.06	23.19	4001334
2021-12-13	23.04	23.04	22.58	22.61	4551655
2021-12-14	22.75	22.97	22.61	22.89	5253231
2021-12-15	22.75	23.28	22.72	23.26	6836157
2021-12-16	23.81	24.50	23.77	24.11	11307499
2021-12-17	23.92	24.27	23.87	24.04	6516979
2021-12-20	23.83	23.87	23.40	23.69	4030988
2021-12-21	23.98	24.25	23.84	24.22	3750287
2021-12-22	24.22	24.54	24.15	24.53	6968817
2021-12-23	24.69	24.80	24.50	24.73	2488649
2021-12-27	24.86	25.34	24.86	25.33	3527295
2021-12-28	25.36	25.39	25.18	25.30	3407743
2021-12-29	25.19	25.38	25.14	25.38	2330420
2021-12-30	25.54	25.60	25.39	25.41	2293938
2021-12-31	25.53	25.56	25.31	25.31	3009690
2022-01-03	25.39	25.54	25.15	25.26	4526779
2022-01-04	25.25	25.37	24.98	25.11	8180896
2022-01-05	24.84	24.92	24.25	24.30	8881438
2022-01-06	24.20	24.49	23.97	24.11	11523304
2022-01-07	24.22	24.37	23.97	24.20	6596482
2022-01-10	24.66	24.78	24.43	24.77	10032004
2022-01-11	24.88	25.06	24.66	25.02	9883882
2022-01-12	26.15	26.39	25.51	25.75	15578934
2022-01-13	25.74	25.78	25.47	25.60	20147536
2022-01-14	25.72	26.29	25.58	26.20	11294669
2022-01-18	25.71	25.77	25.42	25.51	6915064
2022-01-19	24.98	25.05	24.45	24.47	13756107
2022-01-20	24.33	24.38	23.66	23.68	19417533
2022-01-21	23.44	23.77	23.36	23.41	13813653
2022-01-24	22.88	22.97	21.97	22.94	18127950
2022-01-25	22.66	22.85	22.42	22.48	9588074
2022-01-26	22.72	22.84	22.17	22.39	11662784
2022-01-27	22.26	22.38	21.72	21.81	17087024
2022-01-28	22.15	22.70	22.05	22.66	15420151
2022-01-31	23.07	23.61	23.02	23.57	5686819
2022-02-01	23.51	23.63	23.24	23.52	10309713
2022-02-02	23.73	23.85	23.60	23.77	9033407
2022-02-03	23.08	23.26	22.73	22.76	12135006
2022-02-04	22.97	23.21	22.66	22.89	18253120
2022-02-07	22.68	22.91	22.41	22.47	15889860
2022-02-08	22.46	22.97	22.37	22.89	21190880
2022-02-09	23.17	23.46	23.10	23.41	7472787
2022-02-10	23.05	23.27	22.87	22.94	10600800
2022-02-11	22.72	22.77	22.21	22.27	7761481
2022-02-14	22.00	22.26	21.89	22.19	6502876
2022-02-15	22.78	22.95	22.65	22.89	9976193
2022-02-16	22.52	22.85	22.49	22.84	6604984
2022-02-17	22.65	22.75	22.37	22.43	8470235
2022-02-18	22.53	22.75	22.31	22.51	8932789
2022-02-22	22.63	23.32	22.61	23.05	17268286
2022-02-23	23.03	23.24	22.66	22.72	8419951
2022-02-24	21.41	22.25	21.04	22.24	21155145
2022-02-25	22.24	22.87	22.24	22.84	8269405
2022-02-28	22.61	22.78	22.29	22.46	6965666
2022-03-01	22.39	22.50	22.04	22.16	6930317
2022-03-02	22.21	22.78	22.17	22.59	8749488
2022-03-03	22.85	22.94	22.43	22.52	7023552
2022-03-04	22.28	22.55	22.15	22.46	13424597
2022-03-07	22.28	22.58	22.19	22.58	14195124
2022-03-08	22.68	23.61	22.54	23.33	20426759
2022-03-09	23.75	24.15	23.54	23.90	10599175
2022-03-10	23.54	23.93	23.54	23.84	7789022
2022-03-11	24.19	24.29	23.95	24.01	7892838
2022-03-14	24.46	25.04	24.43	24.69	13945297
2022-03-15	24.16	24.31	23.59	24.19	9186248
2022-03-16	24.47	25.12	24.40	25.11	12327327
2022-03-17	24.81	25.05	24.46	24.49	14814966
2022-03-18	24.39	25.04	24.21	25.04	29035578
2022-03-21	24.40	24.56	24.07	24.21	8201015
2022-03-22	24.61	24.95	24.58	24.79	5367272
2022-03-23	24.35	24.65	24.28	24.31	9022272
2022-03-24	24.63	24.69	24.39	24.67	3594478
2022-03-25	24.60	24.75	24.51	24.73	3365435
2022-03-28	24.73	24.77	24.52	24.72	2834438
2022-03-29	24.91	25.12	24.81	25.11	3817150
2022-03-30	24.82	25.17	24.82	24.97	6945471
2022-03-31	24.97	25.21	24.89	24.89	7849496
2022-04-01	25.12	25.13	24.54	24.61	14711973
2022-04-04	24.56	24.74	24.54	24.74	12357886
2022-04-05	24.50	24.54	24.27	24.38	6292984
2022-04-06	23.91	24.12	23.74	23.97	12373687
2022-04-07	23.75	24.00	23.67	23.82	8337433
2022-04-08	23.78	23.90	23.64	23.70	5583365
2022-04-11	23.27	23.45	22.96	23.05	6641642
2022-04-12	23.15	23.27	22.48	22.57	11642563
2022-04-13	21.89	21.90	20.92	21.19	20145475
2022-04-14	21.21	21.24	20.42	20.46	17200018
2022-04-18	20.54	20.72	20.37	20.56	11998281
2022-04-19	20.06	20.46	19.75	20.42	16645422
2022-04-20	20.68	20.73	20.46	20.57	10019636
2022-04-21	20.85	20.93	20.63	20.68	21840606
2022-04-22	20.51	20.61	20.12	20.26	11983446
2022-04-25	20.17	20.41	20.03	20.41	8778406
2022-04-26	20.25	20.38	20.06	20.12	13027137
2022-04-27	19.99	20.32	19.99	20.12	9754060
2022-04-28	20.41	20.66	20.35	20.50	24229374
2022-04-29	20.24	20.30	19.87	19.87	12325123
2022-05-02	19.88	20.22	19.84	20.15	15073924
2022-05-03	20.19	20.29	20.13	20.22	7716851
2022-05-04	20.10	20.66	20.04	20.61	7519601
2022-05-05	20.60	20.79	20.12	20.31	9577116
2022-05-06	19.96	20.00	19.71	19.85	6615293
2022-05-09	20.04	20.14	19.76	19.82	14538336
2022-05-10	20.02	20.12	19.52	19.76	18342918
2022-05-11	19.59	19.77	19.38	19.41	8503163
2022-05-12	19.16	19.65	19.12	19.53	13434119
2022-05-13	19.30	19.51	19.19	19.45	14033476
2022-05-16	19.13	19.18	18.90	18.94	11057604
2022-05-17	19.42	19.62	19.40	19.61	7184563
2022-05-18	19.32	19.39	18.76	18.78	10672048
2022-05-19	18.36	18.83	18.22	18.63	9392807
2022-05-20	18.82	18.83	18.39	18.70	6019199
2022-05-23	18.79	18.94	18.64	18.89	7451720
2022-05-24	18.49	18.57	18.25	18.40	9904857
2022-05-25	18.10	18.28	17.90	18.14	19046521
2022-05-26	18.22	18.56	18.14	18.45	9116947
2022-05-27	18.80	19.04	18.75	18.79	14402908
2022-05-31	19.04	19.14	18.67	18.86	14970019
2022-06-01	18.92	19.15	18.85	19.03	11631268
2022-06-02	19.25	19.52	19.25	19.51	9397729
2022-06-03	19.40	19.60	19.34	19.38	9035951
2022-06-06	19.52	19.64	19.39	19.43	3917368
2022-06-07	19.15	19.39	19.04	19.38	11026466
2022-06-08	19.29	19.31	19.15	19.16	3191545
2022-06-09	19.17	19.29	18.88	18.88	5958433
2022-06-10	18.62	18.62	18.21	18.33	8786983
2022-06-13	17.90	18.04	17.76	17.85	9535697
2022-06-14	18.01	18.31	18.00	18.24	11567834
2022-06-15	18.06	18.33	17.90	18.29	16537179
2022-06-16	17.76	17.79	17.60	17.67	5810605
2022-06-17	17.52	17.95	17.52	17.76	13241953
2022-06-21	18.52	18.95	18.46	18.77	14786019
2022-06-22	18.35	18.48	18.19	18.32	12715857
2022-06-23	18.45	18.55	18.29	18.44	12097788
2022-06-24	18.37	18.70	18.31	18.67	6561501
2022-06-27	18.76	18.78	18.57	18.76	8163829
2022-06-28	18.76	18.84	18.44	18.46	5168792
2022-06-29	18.37	18.67	18.28	18.61	5126571
2022-06-30	18.40	18.57	18.34	18.51	10376721
2022-07-01	18.60	18.91	18.50	18.85	9066898
2022-07-05	18.51	18.69	18.37	18.67	10265311
2022-07-06	18.70	19.02	18.70	18.93	8860191
2022-07-07	18.99	19.18	18.90	19.16	9675640
2022-07-08	19.05	19.16	18.76	19.06	15835211
2022-07-11	18.50	18.59	18.23	18.46	7908814
2022-07-12	18.19	18.37	18.12	18.21	12463395
2022-07-13	18.04	18.27	17.98	18.11	8601844
2022-07-14	17.80	17.95	17.63	17.90	6778828
2022-07-15	18.12	18.21	17.95	18.17	4846907
2022-07-18	18.58	18.74	18.39	18.44	7496527
2022-07-19	18.60	18.78	18.54	18.71	5046429
2022-07-20	18.78	18.87	18.61	18.72	13431507
2022-07-21	19.10	19.28	18.95	19.21	15563628
2022-07-22	18.89	19.06	18.80	18.88	9935214
2022-07-25	18.70	18.74	18.25	18.56	15146842
2022-07-26	18.09	18.09	17.84	17.91	13040153
2022-07-27	18.24	18.79	18.20	18.71	9772876
2022-07-28	18.86	19.17	18.77	19.15	9660388
2022-07-29	19.37	19.60	19.32	19.49	7222011
2022-08-01	19.36	19.62	19.35	19.62	8471685
2022-08-02	19.48	19.62	19.44	19.49	6613040
2022-08-03	19.76	20.10	19.72	20.10	7339118
2022-08-04	20.17	20.27	20.08	20.15	8486628
2022-08-05	20.10	20.31	20.02	20.31	5790048
2022-08-08	20.31	20.38	20.21	20.27	9722561
2022-08-09	20.18	20.26	20.13	20.18	5140057
2022-08-10	20.45	20.60	20.31	20.38	5828188
2022-08-11	20.29	20.42	20.10	20.15	7446880
2022-08-12	20.05	20.14	19.95	20.11	4842813
2022-08-15	20.02	20.15	20.02	20.11	2987493
2022-08-16	20.05	20.16	19.99	20.15	7513365
2022-08-17	20.08	20.18	19.90	20.09	10568941
2022-08-18	19.89	20.05	19.89	19.97	5370946
2022-08-19	20.04	20.04	19.75	19.78	2868535
2022-08-22	19.48	19.62	19.45	19.52	9260448
2022-08-23	19.42	19.46	19.25	19.25	6669039
2022-08-24	19.24	19.39	19.20	19.25	5528746
2022-08-25	19.13	19.21	19.02	19.18	3818502
2022-08-26	19.16	19.21	18.62	18.64	5710779
2022-08-29	18.37	18.47	18.28	18.39	5543959
2022-08-30	18.78	18.78	18.36	18.43	6267504
2022-08-31	18.48	18.55	18.30	18.30	7419481
2022-09-01	18.33	18.42	18.19	18.42	4480302
2022-09-02	18.30	18.44	18.00	18.09	5248987
2022-09-06	18.14	18.22	17.94	17.98	7158666
2022-09-07	18.14	18.45	18.11	18.43	4769250
2022-09-08	18.35	18.53	18.28	18.53	3936910
2022-09-09	18.77	19.10	18.75	19.06	5513625
2022-09-12	19.23	19.41	19.19	19.24	3607439
2022-09-13	18.76	18.90	18.49	18.56	15227791
2022-09-14	18.37	18.44	17.97	18.08	16757251
2022-09-15	17.70	17.81	17.51	17.79	21950080
2022-09-16	17.20	17.46	17.09	17.38	42686671
2022-09-19	17.41	17.53	17.29	17.41	15219397
2022-09-20	17.26	17.31	16.95	17.02	18634337
2022-09-21	17.09	17.29	17.00	17.02	10736166
2022-09-22	16.90	16.98	16.60	16.68	17899030
2022-09-23	16.58	16.71	16.39	16.61	18057178
2022-09-26	16.73	16.94	16.64	16.69	10331470
2022-09-27	16.90	17.04	16.68	16.79	12443059
2022-09-28	16.86	17.20	16.79	17.11	8791778
2022-09-29	16.84	16.90	16.70	16.90	6037889
2022-09-30	17.10	17.23	16.97	16.97	6245787
2022-10-03	16.87	17.17	16.82	17.05	9703115
2022-10-04	17.38	17.71	17.31	17.70	8648873
2022-10-05	17.55	17.75	17.40	17.64	6090935
2022-10-06	17.66	17.73	17.47	17.48	10827284
2022-10-07	17.33	17.38	17.00	17.06	14041745
2022-10-10	17.56	17.69	17.33	17.56	23349744
2022-10-11	17.03	17.28	16.99	17.13	12839523
2022-10-12	17.14	17.31	17.03	17.10	11642770
2022-10-13	17.00	18.23	16.91	18.05	16478497
2022-10-14	17.93	18.20	17.79	17.81	13607426
2022-10-17	18.12	18.38	18.11	18.16	9800755
2022-10-18	18.25	18.38	17.89	18.07	7630151
2022-10-19	17.85	17.98	17.73	17.83	6283951
2022-10-20	18.03	18.23	17.86	17.89	8674592
2022-10-21	17.93	18.36	17.86	18.30	7393346
2022-10-24	18.29	18.54	18.22	18.44	9595152
2022-10-25	18.50	18.68	18.48	18.62	5701242
2022-10-26	18.60	18.88	18.55	18.48	7554991
2022-10-27	18.48	18.63	18.41	18.51	7597034
2022-10-28	18.41	18.81	18.37	18.79	8697967
2022-10-31	18.66	18.83	18.62	18.73	8585578
2022-11-01	19.19	19.22	18.84	18.91	5474833
2022-11-02	18.71	18.88	18.41	18.41	6370690
2022-11-03	18.20	18.27	18.08	18.19	11328681
2022-11-04	18.27	18.46	18.10	18.33	10899779
2022-11-07	18.25	18.66	18.25	18.58	6280454
2022-11-08	18.70	18.95	18.62	18.74	6187628
2022-11-09	18.51	18.75	18.47	18.48	10196197
2022-11-10	19.09	19.29	18.92	19.20	9283014
2022-11-11	19.51	19.79	19.36	19.75	6249880
2022-11-14	19.62	19.80	19.55	19.55	5505065
2022-11-15	19.98	20.06	19.74	19.76	5136406
2022-11-16	19.65	19.82	19.62	19.69	4740847
2022-11-17	19.39	19.54	19.34	19.48	4115510
2022-11-18	19.68	19.68	19.36	19.47	2744335
2022-11-21	19.26	19.34	19.24	19.30	7430284
2022-11-22	19.28	19.41	19.26	19.37	4605376
2022-11-23	19.31	19.55	19.30	19.53	3328068
2022-11-25	19.83	20.02	19.78	19.92	3161095
2022-11-28	19.90	19.96	19.61	19.63	4043190
2022-11-29	19.72	19.89	19.67	19.71	5516479
2022-11-30	19.84	20.36	19.77	20.35	6994580
2022-12-01	20.40	20.57	20.25	20.51	5586759
2022-12-02	20.10	20.29	19.86	20.19	5674617
2022-12-05	20.04	20.15	19.59	19.75	7649997
2022-12-06	19.49	19.58	19.18	19.41	11673568
2022-12-07	19.35	19.43	19.23	19.39	8087451
2022-12-08	19.54	19.82	19.49	19.58	6872138
2022-12-09	18.92	19.02	18.41	18.49	12510860
2022-12-12	18.49	18.53	18.36	18.41	6741025
2022-12-13	19.01	19.15	18.63	18.73	13184583
2022-12-14	18.75	18.97	18.60	18.72	7721720
2022-12-15	18.33	18.36	18.01	18.17	6568731
2022-12-16	18.11	18.22	17.69	17.73	15368262
2022-12-19	17.86	17.99	17.79	17.88	10765948
2022-12-20	17.95	18.21	17.90	18.06	6483904
2022-12-21	18.02	18.27	18.02	18.22	4228291
2022-12-22	18.04	18.08	17.73	17.93	7911058
2022-12-23	17.82	17.95	17.73	17.92	3685054
2022-12-27	18.01	18.09	17.84	18.03	4943164
2022-12-28	18.05	18.19	17.92	17.96	5872107
2022-12-29	18.09	18.38	18.09	18.24	4971559
2022-12-30	18.09	18.18	17.85	18.01	4468331
2023-01-03	18.18	18.35	18.06	18.23	11041391
2023-01-04	17.94	18.17	17.86	18.10	10440445
2023-01-05	17.81	17.87	17.68	17.68	6420350
2023-01-06	17.53	17.84	17.47	17.81	8915593
2023-01-09	18.09	18.24	17.99	18.00	10778088
2023-01-10	17.93	17.94	17.69	17.83	9517704
2023-01-11	17.82	18.15	17.74	18.12	9032227
2023-01-12	18.52	18.61	18.06	18.40	10853592
2023-01-13	18.39	18.58	18.24	18.52	10388656
2023-01-17	18.62	18.88	18.62	18.67	7344149
2023-01-18	18.82	18.99	18.75	18.75	6338280
2023-01-19	18.78	18.92	18.75	18.81	4594640
2023-01-20	18.68	18.83	18.59	18.78	6126233
2023-01-23	18.91	19.11	18.82	19.05	4319277
2023-01-24	18.97	19.00	18.84	18.90	7045784
2023-01-25	18.73	18.74	18.54	18.62	8245412
2023-01-26	18.69	18.96	18.59	18.94	6245497
2023-01-27	18.62	18.76	18.50	18.66	5411150
2023-01-30	18.72	18.88	18.65	18.69	8848411
2023-01-31	18.62	18.80	18.54	18.80	7983136
2023-02-01	18.88	19.14	18.77	19.02	7845773
2023-02-02	19.40	19.54	19.28	19.51	10416908
2023-02-03	19.30	19.49	19.21	19.28	5482344
2023-02-06	18.91	18.99	18.75	18.82	7773995
2023-02-07	18.68	19.07	18.68	19.03	6590684
2023-02-08	19.25	19.34	19.13	19.16	5737295
2023-02-09	19.52	19.59	19.30	19.34	4725120
2023-02-10	19.29	19.38	19.03	19.16	11739385
2023-02-13	18.89	19.05	18.86	19.02	5610035
2023-02-14	19.06	19.24	18.95	19.12	6225649
2023-02-15	19.12	19.27	19.08	19.23	8592739
2023-02-16	19.11	19.29	19.07	19.12	6542078
2023-02-17	19.01	19.12	18.95	19.08	5695263
2023-02-21	18.81	19.01	18.78	18.79	11326505
2023-02-22	18.70	18.76	18.59	18.62	7887008
2023-02-23	18.63	18.78	18.54	18.70	7433551
2023-02-24	18.47	18.50	18.26	18.33	11821735
2023-02-27	18.19	18.28	18.11	18.16	6270116
2023-02-28	18.00	18.05	17.93	17.94	7969784
2023-03-01	18.09	18.11	17.89	18.02	4293658
2023-03-02	17.84	18.09	17.79	18.09	6263008
2023-03-03	18.14	18.18	17.92	18.18	6765261
2023-03-06	18.34	18.34	18.22	18.26	7383731
2023-03-07	18.25	18.32	18.12	18.22	5435572
2023-03-08	18.23	18.23	18.07	18.16	4737888
2023-03-09	17.97	18.09	17.72	17.72	6733970
2023-03-10	17.78	17.95	17.63	17.68	6763856
2023-03-13	17.25	17.51	16.97	17.27	13321488
2023-03-14	17.21	17.47	17.20	17.33	7397568
2023-03-15	16.89	17.01	16.74	16.93	14925807
2023-03-16	16.77	17.20	16.77	17.19	7402854
2023-03-17	17.07	17.12	16.86	16.89	15611154
2023-03-20	16.90	17.04	16.84	16.93	9583200
2023-03-21	16.84	16.91	16.68	16.89	13141399
2023-03-22	16.77	16.91	16.59	16.60	8451343
2023-03-23	16.86	17.06	16.66	16.94	14192708
2023-03-24	16.75	16.81	16.65	16.80	6230037
2023-03-27	16.90	17.04	16.83	17.02	11983594
2023-03-28	16.82	16.91	16.68	16.77	9638233
2023-03-29	16.83	16.98	16.81	16.96	7848748
2023-03-30	17.11	17.14	17.02	17.14	6290672
2023-03-31	17.43	17.46	17.25	17.44	8384571
2023-04-03	17.21	17.44	17.21	17.42	8446453
2023-04-04	17.43	17.46	17.34	17.37	7522267
2023-04-05	17.39	17.44	17.24	17.33	5559715
2023-04-06	17.30	17.37	17.15	17.25	6830831
2023-04-10	17.36	17.40	17.20	17.39	9204210
2023-04-11	17.23	17.45	17.18	17.45	11708354
2023-04-12	17.71	17.80	17.01	17.07	16959164
2023-04-13	15.87	15.97	15.33	15.40	40415013
2023-04-14	15.45	15.55	15.06	15.18	26028627
2023-04-17	15.07	15.29	15.05	15.19	17172994
2023-04-18	15.17	15.19	14.94	14.96	20768353
2023-04-19	14.83	14.92	14.76	14.82	19107329
2023-04-20	14.82	14.99	14.79	14.85	16901578
2023-04-21	14.91	14.96	14.84	14.87	6908585
2023-04-24	14.82	14.86	14.71	14.82	11751957
2023-04-25	14.88	14.88	14.78	14.79	14700255
2023-04-26	14.83	14.95	14.78	14.85	11181749
2023-04-27	15.08	15.34	15.08	15.31	11606404
2023-04-28	15.26	15.55	15.26	15.54	11666939
2023-05-01	15.50	15.53	15.43	15.49	7691587
2023-05-02	15.48	15.57	15.36	15.54	10433268
2023-05-03	15.52	15.58	15.35	15.38	9372263
2023-05-04	15.38	15.45	15.29	15.30	12316271
2023-05-05	15.24	15.28	15.17	15.25	11268816
2023-05-08	15.35	15.37	15.25	15.26	12112744
2023-05-09	15.25	15.29	15.21	15.27	12613767
2023-05-10	15.27	15.34	15.18	15.30	15541599
2023-05-11	15.20	15.20	15.01	15.03	15960124
2023-05-12	15.00	15.11	14.98	15.08	10854901
2023-05-15	15.13	15.38	15.08	15.34	8921192
2023-05-16	15.25	15.28	15.10	15.11	13214645
2023-05-17	15.00	15.22	15.00	15.19	7723932
2023-05-18	15.09	15.17	15.07	15.15	9384751
2023-05-19	15.29	15.40	15.24	15.25	7375212
2023-05-22	15.49	15.73	15.47	15.65	10336359
2023-05-23	15.56	15.64	15.51	15.53	7113952
2023-05-24	15.60	15.64	15.49	15.56	6913206
2023-05-25	15.74	15.76	15.52	15.66	9303449
2023-05-26	15.81	15.94	15.79	15.87	6331827
2023-05-30	15.89	15.95	15.83	15.90	6573497
2023-05-31	15.80	16.01	15.80	15.75	9040956
2023-06-01	15.79	15.90	15.67	15.83	7995858
2023-06-02	15.71	15.87	15.70	15.80	7581599
2023-06-05	15.67	15.59	15.34	15.80	14055607
2023-06-06	15.31	15.67	15.26	15.64	12481034
2023-06-07	15.64	15.70	15.53	15.64	7357278
2023-06-08	15.57	15.65	15.39	15.44	10272594
2023-06-09	15.32	15.52	15.30	15.45	8376113
2023-06-12	15.64	15.84	15.62	15.81	9468800
2023-06-13	15.93	15.94	15.70	15.85	5843500
2023-06-14	15.80	15.89	15.49	15.56	15595871
2023-06-15	15.47	15.66	15.41	15.62	9532790
2023-06-16	15.74	15.86	15.64	15.83	18245828
2023-06-20	15.81	15.84	15.57	15.64	7622139
2023-06-21	15.36	15.44	15.12	15.39	15032033
2023-06-22	15.21	15.51	15.18	15.47	11712933
2023-06-23	15.24	15.27	15.15	15.20	8482720
2023-06-26	15.31	15.54	15.30	15.50	8509187
2023-06-27	15.61	15.64	15.46	15.62	7913597
2023-06-28	15.68	15.77	15.55	15.75	7520349
2023-06-29	15.78	15.92	15.69	15.90	7992964
2023-06-30	16.17	16.26	16.02	16.07	12763874
2023-07-03	16.19	16.30	16.05	16.14	7111750
2023-07-05	16.15	16.37	16.13	16.26	13415921
2023-07-06	16.14	16.18	16.00	16.07	6464891
2023-07-07	16.00	16.18	16.00	16.05	5208601
2023-07-10	16.04	16.07	15.98	16.01	6774963
2023-07-11	16.26	16.28	16.15	16.24	7631527
2023-07-12	16.26	16.29	16.03	16.07	7102574
2023-07-13	16.58	16.85	16.58	16.79	13295267
2023-07-14	17.16	17.21	16.99	17.04	11539707
2023-07-17	17.05	17.31	17.03	17.29	12658393
2023-07-18	17.80	18.14	17.76	17.88	25346090
2023-07-19	17.81	17.95	17.64	17.71	21117738
2023-07-20	16.00	16.22	15.33	16.22	39518027
2023-07-21	16.19	16.47	16.09	16.30	15268171
2023-07-24	16.30	16.34	16.17	16.22	10331520
2023-07-25	16.23	16.44	16.23	16.38	7718101
2023-07-26	16.40	16.67	16.40	16.62	10006208
2023-07-27	16.64	16.78	16.62	16.63	11839862
2023-07-28	16.36	16.48	16.19	16.46	9072377
2023-07-31	16.62	16.75	16.60	16.66	6604532
2023-08-01	16.72	16.84	16.65	16.80	7462327
2023-08-02	16.54	16.60	16.44	16.52	11896528
2023-08-03	16.52	16.56	16.44	16.51	10134364
2023-08-04	16.68	16.88	16.64	16.71	7013017
2023-08-07	16.88	16.89	16.71	16.78	5533827
2023-08-08	16.70	16.77	16.58	16.77	6330679
2023-08-09	16.81	16.85	16.63	16.71	7998128
2023-08-10	16.78	17.00	16.78	16.87	9033311
2023-08-11	16.61	16.70	16.56	16.68	6831091
2023-08-14	16.80	16.95	16.74	16.86	5407151
2023-08-15	16.77	17.18	16.77	17.13	13343911
2023-08-16	17.21	17.31	17.07	17.13	8749006
2023-08-17	17.17	17.17	16.95	16.97	6166559
2023-08-18	16.71	16.76	16.60	16.72	5445569
2023-08-21	16.91	16.95	16.74	16.88	6993286
2023-08-22	16.96	17.10	16.94	16.99	4037576
2023-08-23	17.08	17.29	17.08	17.27	6096956
2023-08-24	17.30	17.34	17.09	17.13	4708806
2023-08-25	17.18	17.31	17.06	17.25	4662011
2023-08-28	17.26	17.40	17.25	17.33	5356614
2023-08-29	17.28	17.43	17.26	17.42	7928080
2023-08-30	17.47	17.59	17.45	17.55	4613448
2023-08-31	17.50	17.57	17.36	17.37	6511594
2023-09-01	17.52	17.58	17.45	17.52	5315228
2023-09-05	17.82	17.95	17.76	17.77	5746380
2023-09-06	17.69	17.75	17.55	17.58	5049269
2023-09-07	17.55	17.60	17.48	17.52	5920719
2023-09-08	17.62	17.76	17.58	17.75	5796787
2023-09-11	17.84	17.95	17.74	17.95	5196728
2023-09-12	18.04	18.18	18.01	18.06	6679975
2023-09-13	18.04	18.05	17.93	18.00	4102405
2023-09-14	18.11	18.18	18.03	18.11	2914074
2023-09-15	18.08	18.13	17.70	17.75	16969943
2023-09-18	17.75	17.88	17.71	17.76	3944287
2023-09-19	17.74	17.82	17.69	17.79	3171375
2023-09-20	17.96	18.11	17.88	17.89	4888715
2023-09-21	17.91	17.97	17.74	17.74	5630226
2023-09-22	17.89	17.95	17.74	17.78	5319254
2023-09-25	17.56	17.68	17.41	17.61	4992906
2023-09-26	17.43	17.50	17.25	17.27	5946590
2023-09-27	17.42	17.51	17.33	17.44	10292236
2023-09-28	17.04	17.15	16.72	16.96	18047547
2023-09-29	17.13	17.29	17.05	17.11	9560040
2023-10-02	17.03	17.19	17.03	17.18	4530045
2023-10-03	17.09	17.24	16.98	17.00	6774998
2023-10-04	17.19	17.46	17.16	17.44	7318783
2023-10-05	17.52	17.65	17.46	17.61	5069477
2023-10-06	17.59	17.86	17.54	17.79	5476641
2023-10-09	17.58	17.80	17.53	17.75	8642698
2023-10-10	17.85	18.00	17.78	17.85	11060996
2023-10-11	17.86	17.93	17.55	17.61	15897149
2023-10-12	16.40	16.89	16.21	16.46	26816408
2023-10-13	16.84	17.19	16.77	16.90	13208799
2023-10-16	16.97	17.30	16.97	17.21	7474214
2023-10-17	17.09	17.40	17.09	17.35	7210493
2023-10-18	17.18	17.28	17.10	17.14	6115511
2023-10-19	17.09	17.26	17.07	17.09	4831039
2023-10-20	17.00	17.18	16.93	16.97	5910225
2023-10-23	16.76	17.01	16.71	16.56	8505890
2023-10-24	16.67	16.82	16.65	16.78	5602494
2023-10-25	16.46	16.53	16.37	16.38	4727203
2023-10-26	16.39	16.47	16.27	16.32	6991281
2023-10-27	16.51	16.61	16.40	16.44	5591710
2023-10-30	16.50	16.56	16.39	16.50	5559719
2023-10-31	16.41	16.51	16.32	16.42	4663478
2023-11-01	16.30	16.41	16.27	16.40	5943302
2023-11-02	16.62	16.74	16.55	16.69	9262465
2023-11-03	16.80	16.85	16.67	16.68	8674158
2023-11-06	16.80	16.87	16.72	16.86	3978969
2023-11-07	16.80	16.85	16.71	16.79	2875600
2023-11-08	16.68	16.73	16.62	16.67	3314032
2023-11-09	16.54	16.58	16.34	16.36	7329492
2023-11-10	16.40	16.68	16.38	16.63	5099495
2023-11-13	16.45	16.61	16.42	16.55	4579812
2023-11-14	16.75	16.99	16.73	16.92	6902246
2023-11-15	16.97	17.36	16.97	17.36	10004059
2023-11-16	17.45	17.51	17.27	17.27	5859664
2023-11-17	17.31	17.52	17.27	17.51	4249962
2023-11-20	17.41	17.58	17.37	17.54	5052406
2023-11-21	17.47	17.55	17.41	17.44	4702186
2023-11-22	17.64	17.68	17.50	17.58	5435752
2023-11-24	17.39	17.47	17.29	17.47	2743413
2023-11-27	17.34	17.42	17.27	17.37	3757366
2023-11-28	17.37	17.67	17.34	17.63	6783870
2023-11-29	17.74	17.75	17.60	17.62	6039291
2023-11-30	17.61	17.69	17.47	17.55	5541417
2023-12-01	17.47	17.75	17.43	17.73	4766044
2023-12-04	17.84	17.88	17.64	17.69	5588590
2023-12-05	17.59	17.71	17.39	17.46	5016075
2023-12-06	17.80	17.86	17.66	17.69	6891499
2023-12-07	17.67	17.71	17.58	17.64	3339966
2023-12-08	17.89	17.93	17.74	17.89	4581139
2023-12-11	17.81	17.89	17.32	17.41	8516754
2023-12-12	17.50	17.56	17.34	17.55	5520962
2023-12-13	17.39	17.47	17.29	17.47	9025576
2023-12-14	18.00	18.47	17.96	18.37	14029295
2023-12-15	18.93	18.98	18.63	18.67	8262336
2023-12-18	18.69	18.85	18.55	18.80	4898358
2023-12-19	18.68	18.95	18.68	18.79	5257844
2023-12-20	18.53	18.68	18.42	18.42	6180985
2023-12-21	18.50	18.56	18.18	18.41	7763991
2023-12-22	18.70	18.89	18.64	18.76	7018217
2023-12-26	18.64	18.67	18.37	18.45	3866164
2023-12-27	18.64	18.68	18.45	18.60	4337972
2023-12-28	18.61	18.69	18.53	18.56	3308664
2023-12-29	18.50	18.53	18.32	18.38	2864894
2024-01-02	18.24	18.28	18.02	18.08	8963591
2024-01-03	17.56	18.06	17.55	18.04	12408842
2024-01-04	18.20	18.27	18.01	18.07	6707666
2024-01-05	18.25	18.32	18.07	18.10	10479192
2024-01-08	18.10	18.42	18.09	18.40	7538681
2024-01-09	18.35	18.42	18.21	18.25	6106070
2024-01-10	18.28	18.31	17.98	18.10	13572592
2024-01-11	18.64	19.14	18.63	18.82	17927269
2024-01-12	19.41	20.06	19.41	19.60	21182447
2024-01-16	19.39	19.57	19.21	19.47	13409970
2024-01-17	19.56	19.71	19.47	19.54	11273127
2024-01-18	19.82	19.96	19.65	19.83	9891790
2024-01-19	19.80	20.03	19.73	19.99	7921191
2024-01-22	19.93	20.00	19.84	19.87	5823281
2024-01-23	19.70	19.96	19.61	19.79	8985054
2024-01-24	20.10	20.18	19.96	19.99	10476188
2024-01-25	20.00	20.16	19.86	20.09	7290461
2024-01-26	20.16	20.37	20.12	20.22	5696261
2024-01-29	20.15	20.17	20.07	20.17	5283916
2024-01-30	20.03	20.07	19.86	19.95	6409735
2024-01-31	20.04	20.15	19.85	19.86	6594346
2024-02-01	19.86	20.22	19.83	20.19	8251384
2024-02-02	20.33	20.49	20.20	20.35	6117920
2024-02-05	20.32	20.35	20.20	20.30	3604782
2024-02-06	20.65	20.74	20.50	20.61	7549513
2024-02-07	20.31	20.48	20.13	20.43	5739123
2024-02-08	20.43	20.51	20.17	20.19	6885711
2024-02-09	20.15	20.25	20.05	20.10	5895350
2024-02-12	20.09	20.24	20.09	20.14	4253207
2024-02-13	19.92	20.01	19.81	19.86	6914103
2024-02-14	20.06	20.20	19.99	20.18	7591093
2024-02-15	20.27	20.33	20.19	20.31	5247565
2024-02-16	20.35	20.58	20.26	20.47	5516570
2024-02-20	20.28	20.40	19.99	20.02	7587353
2024-02-21	19.79	19.94	19.68	19.78	6192511
2024-02-22	20.20	20.36	20.14	20.31	6590221
2024-02-23	20.21	20.26	20.10	20.11	4228250
2024-02-26	19.93	20.03	19.83	19.99	5145738
2024-02-27	19.98	20.06	19.93	20.00	2751538
2024-02-28	19.95	19.96	19.81	19.95	4344668
2024-02-29	20.03	20.09	19.93	19.96	6256908
2024-03-01	19.92	19.92	19.76	19.83	6151820
2024-03-04	19.64	19.81	19.50	19.80	6821799
2024-03-05	19.39	19.49	19.22	19.29	7522626
2024-03-06	19.52	19.62	19.30	19.33	9226489
2024-03-07	19.50	19.52	19.34	19.39	11084125
2024-03-08	19.40	19.45	19.25	19.26	8183315
2024-03-11	19.21	19.30	19.17	19.22	8544227
2024-03-12	19.43	19.57	19.35	19.42	11415938
2024-03-13	19.35	19.45	19.29	19.39	7170983
2024-03-14	19.80	19.91	19.57	19.66	8476932
2024-03-15	19.62	19.66	19.22	19.23	13296104
2024-03-18	19.19	19.23	19.07	19.17	6324207
2024-03-19	18.69	18.85	18.63	18.85	9561183
2024-03-20	18.67	18.93	18.64	18.93	9677272
2024-03-21	18.35	18.49	18.13	18.21	22905017
2024-03-22	18.11	18.12	17.69	17.72	15028701
2024-03-25	17.79	17.79	17.59	17.63	12454542
2024-03-26	17.71	17.82	17.64	17.75	10500915
2024-03-27	17.83	17.84	17.68	17.79	6074800
2024-03-28	17.79	17.99	17.79	17.93	7019628
2024-04-01	17.89	17.92	17.50	17.58	14601668
2024-04-02	17.43	17.61	17.39	17.58	12687032
2024-04-03	17.55	17.82	17.52	17.72	8871534
2024-04-04	17.74	18.02	17.65	17.75	12716553
2024-04-05	17.70	17.85	17.65	17.83	5967437
2024-04-08	17.74	17.96	17.73	17.86	8716620
2024-04-09	18.03	18.27	18.01	18.19	13468025
2024-04-10	18.00	18.08	17.87	18.00	11552970
2024-04-11	18.14	18.14	17.85	17.94	13389337
2024-04-12	17.78	17.86	17.53	17.72	17657863
2024-04-15	17.69	17.71	17.26	17.27	11374324
2024-04-16	16.98	17.19	16.98	17.05	13033300
2024-04-17	17.14	17.18	16.87	16.95	17034055
2024-04-18	16.26	16.90	16.04	16.51	31703017
2024-04-19	16.76	16.96	16.68	16.81	16182297
2024-04-22	17.05	17.39	16.96	17.30	19944729
2024-04-23	17.30	17.37	17.13	17.16	8832391
2024-04-24	17.16	17.23	16.93	17.04	10685020
2024-04-25	17.02	17.10	16.83	17.01	10657292
2024-04-26	17.11	17.13	16.88	16.94	8845064
2024-04-29	16.95	17.09	16.93	16.97	7426646
2024-04-30	16.93	16.96	16.71	16.71	11349100
2024-05-01	16.72	16.89	16.68	16.77	6966163
2024-05-02	16.85	16.91	16.63	16.87	8716723
2024-05-03	16.92	16.99	16.87	16.93	4035491
2024-05-06	17.00	17.04	16.95	16.97	4209740
2024-05-07	17.06	17.19	16.99	17.13	8843245
2024-05-08	16.99	17.14	16.90	17.09	4739078
2024-05-09	17.04	17.06	16.89	16.97	12308357
2024-05-10	16.94	16.96	16.79	16.87	10340938
2024-05-13	16.94	17.04	16.89	16.92	5923420
2024-05-14	17.00	17.01	16.87	16.95	9395529
2024-05-15	17.02	17.13	16.86	17.05	4019706
2024-05-16	17.21	17.29	17.15	17.24	10753379
2024-05-17	17.15	17.17	17.02	17.13	7986021
2024-05-20	17.16	17.22	17.11	17.13	6096143
2024-05-21	17.06	17.11	17.00	17.01	7889699
2024-05-22	17.26	17.31	17.19	17.27	8385703
2024-05-23	17.44	17.52	17.37	17.40	9249325
2024-05-24	17.40	17.48	17.33	17.36	9240966
2024-05-28	17.31	17.39	17.27	17.32	11508090
2024-05-29	17.12	17.15	17.00	17.03	8563881
2024-05-30	16.91	16.96	16.77	16.53	11351725
2024-05-31	16.73	16.82	16.44	16.75	14253851
2024-06-03	16.87	16.93	16.69	16.85	8585303
2024-06-04	16.69	16.80	16.56	16.80	8822761
2024-06-05	17.09	17.18	17.00	17.15	7513164
2024-06-06	17.43	17.55	17.39	17.54	7386036
2024-06-07	18.06	18.17	17.91	18.01	11158217
2024-06-10	17.71	17.87	17.65	17.84	6404494
2024-06-11	17.81	17.82	17.60	17.79	5756537
2024-06-12	17.80	17.91	17.75	17.86	6033855
2024-06-13	17.85	17.90	17.74	17.81	6850987
2024-06-14	17.68	17.81	17.62	17.79	6694680
2024-06-17	17.77	17.99	17.73	17.94	6348824
2024-06-18	17.98	18.07	17.88	17.91	10828279
2024-06-20	18.42	18.48	18.16	18.27	17345618
2024-06-21	18.21	18.24	17.90	18.06	22822115
2024-06-24	17.99	18.19	17.96	18.14	5758832
2024-06-25	18.26	18.36	18.16	18.34	8733209
2024-06-26	18.29	18.35	18.16	18.22	8693577
2024-06-27	18.62	18.70	18.55	18.63	8949400
2024-06-28	18.69	18.74	18.54	18.62	9520327
2024-07-01	18.88	18.95	18.71	18.76	8064196
2024-07-02	19.10	19.26	19.04	19.23	10531768
2024-07-03	19.29	19.43	19.28	19.37	7252432
2024-07-05	19.45	19.57	19.35	19.43	7709818
2024-07-08	19.61	19.63	19.47	19.50	10911147
2024-07-09	19.58	19.59	19.29	19.30	12586754
2024-07-10	19.45	19.51	19.16	19.37	16768772
2024-07-11	19.64	20.07	19.59	19.89	14459349
2024-07-12	20.16	20.46	20.13	20.40	10583669
2024-07-15	20.17	20.41	20.17	20.31	11641712
2024-07-16	20.51	20.66	20.47	20.66	7137487
2024-07-17	20.54	20.68	20.46	20.53	14389190
2024-07-18	21.66	22.61	21.52	22.25	42176088
2024-07-19	21.31	21.87	21.31	21.68	16443577
2024-07-22	21.68	21.79	21.46	21.79	8459653
2024-07-23	21.86	22.10	21.73	22.08	9992282
2024-07-24	21.87	22.11	21.83	21.86	7859074
2024-07-25	21.79	22.13	21.79	22.01	11403698
2024-07-26	22.46	22.94	22.44	22.79	15980203
2024-07-29	22.63	22.72	22.51	22.60	8940807
2024-07-30	22.55	22.68	22.50	22.61	6682977
2024-07-31	22.57	22.65	21.75	22.13	18250708
2024-08-01	22.29	22.44	22.17	22.30	10759621
2024-08-02	21.83	21.85	21.48	21.77	10940913
2024-08-05	20.54	21.03	20.38	20.80	14844445
2024-08-06	20.97	21.09	20.89	20.99	9996687
2024-08-07	21.29	21.43	20.95	20.97	8944595
2024-08-08	20.90	21.17	20.88	21.14	8243294
2024-08-09	21.23	21.42	21.14	21.30	7794521
2024-08-12	21.31	21.45	21.21	21.31	11669495
2024-08-13	21.38	21.67	21.38	21.59	7692034
2024-08-14	21.61	21.77	21.56	21.75	5350448
2024-08-15	21.89	22.00	21.81	21.83	6838199
2024-08-16	22.00	22.07	21.90	22.01	5219055
2024-08-19	22.09	22.31	22.05	22.26	5276948
2024-08-20	22.27	22.39	22.19	22.31	5588882
2024-08-21	22.38	22.58	22.37	22.57	7843746
2024-08-22	22.41	22.51	22.31	22.34	4273025
2024-08-23	22.35	22.41	22.15	22.34	4428560
2024-08-26	22.31	22.50	22.31	22.44	4569043
2024-08-27	22.56	22.91	22.53	22.80	8258258
2024-08-28	23.02	23.48	22.97	23.00	7492274
2024-08-29	23.01	23.32	23.01	23.20	5756181
2024-08-30	23.29	23.37	23.13	23.28	6375052
2024-09-03	23.18	23.33	22.89	22.98	5793184
2024-09-04	22.86	23.10	22.83	23.06	5557985
2024-09-05	23.03	23.20	22.85	22.90	6270116
2024-09-06	22.82	22.92	22.49	22.54	7517334
2024-09-09	22.76	22.76	22.56	22.62	4585005
2024-09-10	22.77	22.93	22.65	22.93	6484376
2024-09-11	22.89	22.95	22.56	22.92	5590629
2024-09-12	23.25	23.33	23.08	23.25	5643344
2024-09-13	23.27	23.33	23.15	23.20	5273419
2024-09-16	23.20	23.29	23.05	23.19	6747266
2024-09-17	23.28	23.42	22.82	22.97	10352734
2024-09-18	22.48	22.70	22.39	22.48	7051691
2024-09-19	22.73	22.81	22.62	22.69	6281332
2024-09-20	22.64	22.90	22.61	22.85	21841075
2024-09-23	22.72	22.73	22.49	22.69	4900501
2024-09-24	22.62	22.72	22.46	22.58	7015458
2024-09-25	22.51	22.61	22.45	22.56	9151512
2024-09-26	23.05	23.26	22.86	22.96	10927916
2024-09-27	22.62	22.70	22.34	22.39	9702217
2024-09-30	22.28	22.42	22.08	22.27	11576921
2024-10-01	22.42	22.52	22.27	22.39	8366494
2024-10-02	22.36	22.44	22.17	22.32	5273097
2024-10-03	22.19	22.43	22.19	22.41	7816940
2024-10-04	22.61	22.88	22.59	22.79	9260993
2024-10-07	22.73	23.07	22.72	22.91	7549472
2024-10-08	23.14	23.36	23.08	23.32	7722532
2024-10-09	23.32	23.38	23.21	23.27	4269535
2024-10-10	22.63	22.73	22.45	22.65	7666008
2024-10-11	22.83	22.99	22.78	22.93	5065625
2024-10-14	23.28	23.45	23.20	23.36	7099991
2024-10-15	23.18	23.28	22.97	23.02	10562734
2024-10-16	22.76	22.93	22.70	22.90	13868475
2024-10-17	22.18	22.73	22.02	22.66	16539055
2024-10-18	22.39	22.54	22.22	22.51	11307580
2024-10-21	21.99	22.28	21.98	22.20	10411855
2024-10-22	22.05	22.25	22.05	22.16	5733904
2024-10-23	22.18	22.37	22.11	22.21	4532125
2024-10-24	22.21	22.32	22.02	22.05	7199903
2024-10-25	22.05	22.09	21.87	21.89	6572848
2024-10-28	22.21	22.22	22.05	21.82	3887264
2024-10-29	21.68	21.97	21.63	21.77	8789379
2024-10-30	21.52	21.56	21.11	21.12	8486943
2024-10-31	21.04	21.08	20.87	20.91	8615147
2024-11-01	20.88	21.04	20.76	20.76	9285521
2024-11-04	20.76	20.88	20.65	20.72	11937305
2024-11-05	20.78	20.81	20.66	20.71	9558368
2024-11-06	21.51	21.60	21.20	21.40	17779873
2024-11-07	21.44	21.66	21.34	21.65	12341121
2024-11-08	21.66	22.00	21.66	21.75	7742961
2024-11-11	21.88	22.13	21.77	22.04	6092213
2024-11-12	22.02	22.17	21.99	22.02	3849030
2024-11-13	21.98	22.06	21.80	22.04	5432199
2024-11-14	21.94	22.03	21.81	21.82	6169215
2024-11-15	21.71	21.75	21.37	21.53	7650501
2024-11-18	21.33	21.67	21.27	21.60	4816443
2024-11-19	21.43	21.95	21.43	21.73	6033076
2024-11-20	22.00	22.03	21.80	21.99	7812632
2024-11-21	21.82	22.04	21.77	21.96	6121492
2024-11-22	22.41	22.81	22.30	22.79	8678693
2024-11-25	22.48	22.88	22.45	22.84	11805863
2024-11-26	22.94	23.20	22.90	23.18	7339629
2024-11-27	23.01	23.12	22.57	22.74	9141186
2024-11-29	22.14	22.24	22.00	22.07	5620906
2024-12-02	22.11	22.28	22.01	22.20	5836275
2024-12-03	22.29	22.40	22.03	22.12	8215926
2024-12-04	22.34	22.61	22.27	22.52	5866435
2024-12-05	22.76	23.09	22.75	22.86	5984700
2024-12-06	22.88	22.98	22.80	22.86	4709626
2024-12-09	23.01	23.41	23.01	23.16	6292039
2024-12-10	23.13	23.38	22.96	23.24	6600941
2024-12-11	23.24	23.51	23.19	23.36	6193552
2024-12-12	23.37	23.47	23.15	23.25	5750965
2024-12-13	23.52	23.63	23.28	23.40	4443501
2024-12-16	23.35	23.58	23.31	23.35	9862063
2024-12-17	23.33	23.38	23.12	23.13	3890608
2024-12-18	23.13	23.29	22.62	22.65	6070959
2024-12-19	23.18	23.62	23.10	23.42	9178696
2024-12-20	22.63	22.97	22.44	22.73	12356790
2024-12-23	22.73	22.84	22.51	22.78	3622989
2024-12-24	22.58	22.82	22.55	22.77	2051553
2024-12-26	22.64	22.76	22.60	22.64	3440353
2024-12-27	22.59	22.70	22.30	22.48	4340265
2024-12-30	22.22	22.22	21.89	22.10	4830878
2024-12-31	22.15	22.19	21.89	21.92	2304258
2025-01-02	22.75	22.82	22.49	22.62	6556203
2025-01-03	22.52	22.66	22.45	22.63	3810696
2025-01-06	22.58	22.81	22.58	22.75	4862604
2025-01-07	22.67	22.88	22.53	22.61	5150493
2025-01-08	22.59	22.81	22.55	22.78	6199798
2025-01-10	22.85	23.19	22.70	22.70	7409306
2025-01-13	22.52	22.78	22.48	22.69	11561791
2025-01-14	22.58	22.70	22.49	22.51	13923562
2025-01-15	22.72	22.97	22.64	22.89	9229895
2025-01-16	22.60	22.60	21.31	21.57	22922717
2025-01-17	21.24	21.50	21.11	21.19	13512700
2025-01-21	21.10	21.17	20.93	21.15	18004323
2025-01-22	21.44	21.69	21.33	21.61	9311589
2025-01-23	21.58	21.80	21.52	21.78	10751949
2025-01-24	21.74	21.85	21.67	21.68	7612580
2025-01-27	21.23	21.63	21.23	21.54	9588947
2025-01-28	21.41	21.56	21.32	21.53	14719335
2025-01-29	21.74	21.82	21.59	21.70	8351489
2025-01-30	21.73	22.07	21.70	21.82	6800631
2025-01-31	21.92	22.05	21.82	21.95	9751813
2025-02-03	21.58	22.09	21.58	21.99	10983105
2025-02-04	22.00	22.40	22.00	22.38	9778160
2025-02-05	22.12	22.33	22.02	22.31	9911017
2025-02-06	22.38	22.40	22.09	22.24	9375275
2025-02-07	22.19	22.19	21.65	21.83	9618042
2025-02-10	21.80	21.88	21.71	21.87	9249938
2025-02-11	21.75	21.99	21.64	21.97	8557870
2025-02-12	21.59	21.75	21.51	21.75	5914202
2025-02-13	21.58	21.76	21.50	21.74	9916734
2025-02-14	21.73	21.75	21.54	21.57	7038141
2025-02-18	21.47	21.47	21.17	21.41	10779773
2025-02-19	21.19	21.21	21.00	21.21	11414600
2025-02-20	21.27	21.37	21.13	21.35	10776720
2025-02-21	21.19	21.28	21.10	21.17	13778293
2025-02-24	20.66	20.85	20.62	20.83	12509533
2025-02-25	20.75	20.82	20.61	20.77	9215036
2025-02-26	20.78	20.97	20.72	20.77	9233277
2025-02-27	20.76	20.80	20.49	20.50	10206779
2025-02-28	19.84	20.10	19.71	20.10	17385840
2025-03-03	20.07	20.19	19.79	19.83	9916199
2025-03-04	19.66	19.93	19.56	19.71	13778214
2025-03-05	20.08	20.19	19.92	20.06	12466056
2025-03-06	19.98	20.03	19.68	19.75	11305978
2025-03-07	19.60	19.87	19.51	19.86	15923235
2025-03-10	19.75	19.79	19.36	19.44	14185212

Explore More About INFY

Coins representing dividend payouts and trends

INFY Dividend History

Discover Infosys Limited American'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

INFY Stock Split History

Discover Infosys Limited American'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

INFY Historical Prices

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

Web Analytics