JBLU Historical Prices

Summary

Key Stock Metrics

4.50

(August 14, 2024)

52-Week Low

8.31

(January 21, 2025)

52-Week High

31.43

(October 9, 2003)

All-Time High

7.01

(February 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-04-12	11.12	13.70	11.10	13.33	47791971
2002-04-15	13.44	14.16	12.80	13.40	8214939
2002-04-16	13.36	13.63	12.81	13.57	3956451
2002-04-17	13.57	13.73	13.09	13.36	2886347
2002-04-18	13.39	13.39	12.69	13.10	2856313
2002-04-19	13.17	13.38	12.90	12.93	1197666
2002-04-22	12.92	13.01	12.44	12.45	2061578
2002-04-23	12.42	12.59	12.00	12.56	1937054
2002-04-24	12.63	13.55	12.61	13.51	1702852
2002-04-25	13.51	13.57	12.93	13.32	712388
2002-04-26	13.36	13.81	13.05	13.81	1232087
2002-04-29	13.76	14.34	13.76	14.12	1103513
2002-04-30	14.05	14.96	14.00	14.91	4281771
2002-05-01	14.62	14.89	14.39	14.76	2407819
2002-05-02	14.80	14.80	14.25	14.56	788994
2002-05-03	14.52	15.42	14.37	15.42	1441992
2002-05-06	15.56	16.34	15.44	16.15	2406132
2002-05-07	15.82	15.97	14.43	14.70	3378709
2002-05-08	14.82	14.82	13.57	13.97	1863823
2002-05-09	13.94	14.77	13.94	14.42	1005648
2002-05-10	14.52	14.67	13.94	14.02	786294
2002-05-13	13.93	13.98	13.48	13.93	601026
2002-05-14	13.89	13.90	13.48	13.84	630048
2002-05-15	13.73	13.90	13.51	13.63	853787
2002-05-16	13.69	13.75	13.52	13.53	537583
2002-05-17	13.58	13.62	13.41	13.50	315191
2002-05-20	13.50	13.59	12.90	12.92	664470
2002-05-21	12.99	13.07	12.77	13.01	352312
2002-05-22	12.95	13.18	12.90	13.16	181217
2002-05-23	13.18	13.35	13.04	13.32	143420
2002-05-24	13.32	13.48	13.11	13.11	353325
2002-05-28	13.12	13.38	13.07	13.38	256473
2002-05-29	13.39	13.73	13.32	13.60	383359
2002-05-30	13.59	13.71	13.54	13.69	340500
2002-05-31	13.72	13.81	13.07	13.13	358050
2002-06-03	13.39	13.67	13.38	13.42	461990
2002-06-04	13.39	13.51	13.28	13.37	500461
2002-06-05	13.36	13.85	13.32	13.63	411706
2002-06-06	13.78	13.93	13.71	13.80	263560
2002-06-07	13.85	14.09	13.39	14.05	517671
2002-06-10	14.07	14.24	14.07	14.13	319916
2002-06-11	14.08	14.62	14.07	14.44	422506
2002-06-12	14.43	14.57	14.08	14.22	465027
2002-06-13	14.37	14.63	14.18	14.55	363112
2002-06-14	14.44	14.44	14.22	14.33	391122
2002-06-17	14.27	14.96	14.27	14.79	1059304
2002-06-18	14.76	14.77	14.36	14.46	623635
2002-06-19	14.42	14.53	14.27	14.40	477849
2002-06-20	14.37	14.59	14.26	14.38	260523
2002-06-21	14.34	14.34	14.13	14.25	276719
2002-06-24	14.29	14.35	14.15	14.35	268623
2002-06-25	14.35	14.35	13.68	13.71	582801
2002-06-26	13.63	13.68	13.28	13.43	891246
2002-06-27	13.42	13.51	12.79	13.04	784944
2002-06-28	13.07	13.86	12.99	13.50	1031295
2002-07-01	13.47	13.66	13.37	13.47	365812
2002-07-02	13.47	13.50	12.95	13.01	766384
2002-07-03	12.95	13.19	12.51	12.61	529821
2002-07-05	12.53	13.48	12.53	13.35	351975
2002-07-08	13.39	13.63	12.94	13.04	542305
2002-07-09	13.12	13.17	12.76	12.80	314516
2002-07-10	12.76	12.89	12.35	12.36	907108
2002-07-11	12.36	12.65	12.20	12.53	977298
2002-07-12	12.64	12.96	12.55	12.86	572001
2002-07-15	12.94	12.94	12.48	12.74	290894
2002-07-16	12.82	13.42	12.71	13.11	923305
2002-07-17	13.32	13.32	12.92	13.25	257823
2002-07-18	12.86	13.17	12.84	12.99	368175
2002-07-19	12.87	13.27	12.80	13.23	380997
2002-07-22	13.27	13.27	12.79	13.04	515983
2002-07-23	13.01	13.07	12.49	12.51	502149
2002-07-24	12.69	12.72	11.81	12.46	1356274
2002-07-25	12.46	12.49	12.03	12.10	960427
2002-07-26	12.52	14.22	12.42	13.19	4518672
2002-07-29	13.22	14.05	13.19	13.96	1786542
2002-07-30	13.96	14.39	13.83	14.12	1264821
2002-07-31	14.05	14.12	13.60	13.80	938830
2002-08-01	13.81	13.82	13.63	13.73	411368
2002-08-02	13.82	13.84	13.16	13.28	732300
2002-08-05	13.25	13.33	12.60	12.67	868299
2002-08-06	12.72	13.33	12.71	13.22	485274
2002-08-07	13.24	13.55	13.09	13.25	290557
2002-08-08	13.31	13.56	13.18	13.41	359737
2002-08-09	13.33	13.61	13.17	13.56	366487
2002-08-12	13.49	13.49	13.09	13.22	935455
2002-08-13	13.22	13.45	12.85	12.92	786631
2002-08-14	12.83	12.83	11.26	11.87	8400543
2002-08-15	11.95	12.15	11.75	12.15	2334588
2002-08-16	12.13	12.18	11.33	11.59	2069340
2002-08-19	11.59	11.64	10.68	10.78	2821891
2002-08-20	10.84	11.53	10.84	11.33	1760896
2002-08-21	11.38	11.83	11.26	11.63	1350540
2002-08-22	11.66	12.15	11.52	11.84	1382595
2002-08-23	11.84	11.85	11.48	11.62	609460
2002-08-26	11.65	11.83	11.41	11.49	394159
2002-08-27	11.66	11.98	11.41	11.41	931068
2002-08-28	11.51	11.51	11.12	11.23	758622
2002-08-29	11.23	11.41	11.06	11.24	702941
2002-08-30	11.19	11.41	11.11	11.41	350962
2002-09-03	11.35	11.35	10.98	11.28	1876311
2002-09-04	11.29	11.52	11.20	11.52	709016
2002-09-05	11.43	11.76	11.01	11.62	1366736
2002-09-06	11.66	11.94	11.63	11.83	837928
2002-09-09	11.85	11.85	11.46	11.79	764359
2002-09-10	11.85	13.03	11.82	12.97	4726215
2002-09-11	13.04	13.51	12.96	13.25	1760558
2002-09-12	13.22	13.27	12.89	13.06	1418029
2002-09-13	12.95	13.03	12.69	12.85	696191
2002-09-16	12.81	12.88	12.58	12.73	803506
2002-09-17	13.02	13.30	12.93	13.14	1529732
2002-09-18	13.03	13.08	12.64	13.04	2460803
2002-09-19	13.01	13.06	12.71	12.88	955702
2002-09-20	12.86	12.89	12.20	12.46	1826026
2002-09-23	12.42	12.53	12.03	12.50	1537832
2002-09-24	12.41	12.73	12.30	12.69	947943
2002-09-25	12.73	13.04	12.67	12.77	841640
2002-09-26	12.78	12.86	12.48	12.62	408672
2002-09-27	12.61	12.62	12.18	12.45	1026570
2002-09-30	12.30	12.30	11.56	11.95	3064530
2002-10-01	11.92	11.99	11.56	11.79	1785192
2002-10-02	11.83	11.83	11.38	11.56	3167457
2002-10-03	11.56	11.64	11.20	11.26	1934016
2002-10-04	11.33	11.39	10.76	10.82	3182641
2002-10-07	10.77	11.25	10.26	10.59	4339139
2002-10-08	10.76	11.06	10.55	10.60	1918495
2002-10-09	9.93	10.10	8.92	8.93	25399734
2002-10-10	8.95	9.87	8.82	9.19	9696753
2002-10-11	9.42	10.15	9.42	9.77	5942781
2002-10-14	9.61	9.96	9.41	9.87	1716352
2002-10-15	10.24	10.96	10.18	10.54	5555368
2002-10-16	10.54	10.54	9.93	10.26	1673493
2002-10-17	10.43	10.86	10.43	10.82	1233437
2002-10-18	10.74	10.77	10.52	10.56	513958
2002-10-21	11.11	11.26	10.69	11.20	2230311
2002-10-22	11.20	11.23	10.82	11.00	1204078
2002-10-23	11.04	11.04	10.49	10.80	968189
2002-10-24	10.72	11.25	10.69	10.93	2622786
2002-10-25	11.10	11.10	10.66	10.82	818015
2002-10-28	10.85	11.03	10.73	10.86	799119
2002-10-29	10.82	11.02	10.76	10.97	606426
2002-10-30	11.03	11.91	11.02	11.85	4544994
2002-10-31	11.88	11.99	11.67	11.97	2485437
2002-11-01	11.85	11.93	11.72	11.81	1403183
2002-11-04	11.90	12.59	11.89	12.42	4323618
2002-11-05	12.45	12.47	12.12	12.18	2141559
2002-11-06	12.24	12.50	12.04	12.09	3616285
2002-11-07	11.47	11.56	10.92	10.99	8487274
2002-11-08	11.07	11.22	10.30	10.67	8429231
2002-11-11	10.70	11.00	10.55	10.90	1554703
2002-11-12	10.79	10.89	10.43	10.82	3999310
2002-11-13	10.87	11.62	10.77	11.40	3437430
2002-11-14	11.39	11.67	11.06	11.50	2962615
2002-11-15	11.48	11.48	11.19	11.22	1832101
2002-11-18	11.36	11.48	11.11	11.13	849062
2002-11-19	11.08	11.20	10.76	10.85	1689018
2002-11-20	10.88	11.03	10.47	10.67	1613425
2002-11-21	10.70	10.76	10.29	10.37	2982524
2002-11-22	10.50	10.50	9.78	9.78	3212338
2002-11-25	10.03	10.40	9.96	10.33	4755911
2002-11-26	10.32	10.54	10.25	10.46	2743260
2002-11-27	10.48	10.96	10.46	10.96	3587601
2002-11-29	11.05	11.20	10.83	10.97	1097101
2002-12-02	11.09	11.26	10.82	10.85	1462239
2002-12-03	10.82	10.85	10.37	10.53	1121735
2002-12-04	10.52	11.13	10.52	11.04	3229213
2002-12-05	11.11	11.59	11.04	11.38	3682766
2002-12-06	11.23	11.73	11.11	11.53	2042006
2002-12-09	11.59	11.62	11.08	11.16	1530407
2002-12-10	11.24	11.46	11.19	11.44	1763258
2002-12-11	11.47	11.56	11.39	11.52	1758871
2002-12-12	11.51	11.63	11.48	11.62	2170580
2002-12-13	11.75	11.87	11.57	11.78	2102519
2002-12-16	11.85	12.13	11.76	12.12	2374980
2002-12-17	12.05	12.41	12.05	12.40	1549271
2002-12-18	12.35	12.35	11.14	11.33	5451700
2002-12-19	11.28	11.59	11.26	11.39	1219662
2002-12-20	11.37	11.60	11.33	11.58	1204814
2002-12-23	11.58	11.90	11.49	11.86	1148341
2002-12-24	11.85	12.09	11.85	12.00	911877
2002-12-26	12.00	12.04	11.93	12.01	654491
2002-12-27	12.02	12.18	11.93	11.97	671364
2002-12-30	11.98	11.98	11.65	11.68	1056321
2002-12-31	11.59	12.11	11.57	12.00	1262637
2003-01-02	11.96	12.22	11.96	12.18	825482
2003-01-03	12.22	12.41	12.13	12.38	612193
2003-01-06	12.34	12.70	12.34	12.69	1737137
2003-01-07	12.71	13.01	12.64	12.89	2048071
2003-01-08	12.87	12.98	12.57	12.86	1144966
2003-01-09	12.89	12.98	12.28	12.30	1954251
2003-01-10	12.35	12.37	12.21	12.25	739311
2003-01-13	12.42	12.78	12.41	12.73	1852105
2003-01-14	12.68	12.87	12.63	12.87	642116
2003-01-15	12.83	13.05	12.81	13.05	841007
2003-01-16	13.00	13.32	12.93	13.14	1482450
2003-01-17	13.09	13.29	12.99	13.02	1432278
2003-01-21	13.02	13.13	12.73	12.98	943377
2003-01-22	12.92	12.96	12.18	12.22	2060896
2003-01-23	12.78	13.11	12.69	13.00	2959951
2003-01-24	13.05	13.06	12.60	12.66	998948
2003-01-27	12.59	12.63	12.04	12.36	1373555
2003-01-28	12.40	12.93	12.28	12.89	1606194
2003-01-29	12.69	12.73	12.37	12.56	1490773
2003-01-30	12.92	13.16	12.69	12.86	2673090
2003-01-31	12.80	12.80	12.42	12.58	1135516
2003-02-03	12.53	12.58	12.25	12.31	1081521
2003-02-04	12.13	12.13	11.72	11.93	2516949
2003-02-05	11.99	12.18	11.91	11.96	1207514
2003-02-06	11.89	12.11	11.72	11.90	1203464
2003-02-07	11.94	12.06	11.47	11.53	1234287
2003-02-10	11.60	11.71	11.34	11.55	922002
2003-02-11	11.70	12.05	11.62	11.87	806809
2003-02-12	11.71	11.85	11.56	11.81	766311
2003-02-13	11.76	11.76	11.21	11.58	1560746
2003-02-14	11.76	11.84	11.38	11.70	865980
2003-02-18	11.73	11.76	11.42	11.67	915927
2003-02-19	11.59	11.63	11.38	11.40	606118
2003-02-20	11.31	11.54	11.23	11.43	848207
2003-02-21	11.45	11.92	11.42	11.80	866655
2003-02-24	11.86	12.03	11.13	11.25	1657491
2003-02-25	11.18	11.62	10.87	11.62	2009373
2003-02-26	11.49	11.61	11.36	11.52	613318
2003-02-27	11.45	11.56	11.36	11.42	448627
2003-02-28	11.49	11.73	11.44	11.72	377304
2003-03-03	11.76	11.87	11.55	11.87	673164
2003-03-04	11.52	11.52	10.59	11.23	8246736
2003-03-05	11.29	11.29	10.90	11.12	1132141
2003-03-06	10.96	11.18	10.89	10.97	926052
2003-03-07	10.87	11.61	10.71	11.42	2469026
2003-03-10	11.42	11.42	11.21	11.27	869580
2003-03-11	11.27	11.27	10.75	10.82	1419228
2003-03-12	10.80	10.85	10.29	10.59	1736237
2003-03-13	10.58	10.81	10.39	10.78	1772460
2003-03-14	11.09	11.67	10.99	11.12	3972174
2003-03-17	11.14	11.93	10.98	11.84	2284760
2003-03-18	11.85	12.32	11.74	12.28	4247561
2003-03-19	12.19	12.38	11.89	12.19	1556471
2003-03-20	12.06	12.32	11.87	12.17	1209764
2003-03-21	12.23	13.14	12.21	12.94	3781386
2003-03-24	12.78	13.00	12.42	12.42	1747937
2003-03-25	12.45	13.01	12.40	12.71	2032321
2003-03-26	12.77	12.95	12.30	12.46	2177214
2003-03-27	12.42	12.49	12.22	12.26	816032
2003-03-28	12.26	12.30	12.09	12.21	1050696
2003-03-31	12.04	12.55	11.94	12.32	1592694
2003-04-01	12.33	12.52	12.11	12.11	1493698
2003-04-02	12.21	13.06	12.20	12.90	3566295
2003-04-03	13.02	13.05	12.45	12.45	1319332
2003-04-04	12.61	12.77	12.52	12.58	1322032
2003-04-07	13.06	13.20	12.92	13.07	2584444
2003-04-08	12.93	13.11	12.86	12.97	988600
2003-04-09	12.83	13.14	12.83	13.01	796684
2003-04-10	12.94	13.11	12.45	12.87	2007348
2003-04-11	12.85	13.11	12.82	12.91	1349257
2003-04-14	12.92	13.07	12.89	13.02	764511
2003-04-15	13.07	13.12	12.78	13.05	953725
2003-04-16	13.04	13.11	12.85	12.89	826157
2003-04-17	12.90	13.01	12.73	12.97	460550
2003-04-21	12.98	12.98	12.71	12.87	399354
2003-04-22	12.89	12.93	12.61	12.90	1164766
2003-04-23	12.95	13.47	12.85	13.41	2182839
2003-04-24	13.59	14.00	13.57	13.97	3130042
2003-04-25	13.97	14.13	13.69	13.73	1971576
2003-04-28	13.79	14.41	13.72	14.19	2068546
2003-04-29	14.26	14.42	14.11	14.11	1574919
2003-04-30	14.15	14.22	13.93	13.97	884205
2003-05-01	13.87	14.00	13.71	13.80	963400
2003-05-02	13.75	14.32	13.75	14.31	1867405
2003-05-05	14.33	14.58	14.22	14.56	2281835
2003-05-06	14.61	14.86	14.56	14.81	3002249
2003-05-07	14.77	14.77	14.49	14.55	1510123
2003-05-08	14.45	14.49	14.13	14.20	1278159
2003-05-09	14.21	14.22	13.95	14.02	1062396
2003-05-12	14.10	14.58	14.02	14.45	1072971
2003-05-13	14.41	14.60	14.28	14.45	889830
2003-05-14	14.53	14.69	14.31	14.56	661016
2003-05-15	14.45	14.78	14.40	14.54	1106943
2003-05-16	14.53	14.53	14.27	14.45	1474800
2003-05-19	14.40	14.40	14.09	14.11	944277
2003-05-20	14.14	14.20	14.01	14.19	1910378
2003-05-21	14.14	14.26	14.04	14.26	709614
2003-05-22	14.53	14.97	14.46	14.93	3938652
2003-05-23	14.96	15.47	14.68	15.41	1717787
2003-05-27	15.33	15.62	15.11	15.52	1905428
2003-05-28	15.55	15.98	15.38	15.68	1174889
2003-05-29	15.33	15.33	15.03	15.23	2042446
2003-05-30	15.19	15.45	14.93	15.06	2425828
2003-06-02	15.14	15.43	15.06	15.11	972850
2003-06-03	15.10	15.18	15.00	15.11	782059
2003-06-04	15.13	15.57	15.05	15.43	1961226
2003-06-05	15.29	15.85	15.28	15.73	2578369
2003-06-06	15.96	16.60	15.41	15.98	4131468
2003-06-09	15.88	15.95	15.09	15.38	2562396
2003-06-10	14.62	14.89	14.23	14.66	7641067
2003-06-11	14.81	15.59	14.80	15.40	3463026
2003-06-12	15.52	15.77	15.22	15.74	4606193
2003-06-13	15.76	15.96	15.69	15.85	1396953
2003-06-16	16.00	16.40	15.92	16.21	2652840
2003-06-17	16.33	16.74	16.22	16.71	2591419
2003-06-18	16.72	17.32	16.49	17.09	2811458
2003-06-19	17.17	17.67	16.96	17.65	5086095
2003-06-20	17.40	17.85	17.05	17.31	3650440
2003-06-23	17.14	17.22	16.67	16.89	2520549
2003-06-24	16.89	17.56	16.83	17.45	2535396
2003-06-25	17.93	18.26	17.69	17.90	4243511
2003-06-26	18.02	18.83	18.01	18.78	3157715
2003-06-27	18.83	19.02	18.49	18.49	1851205
2003-06-30	18.72	19.03	18.33	18.66	3373254
2003-07-01	18.60	19.11	18.56	19.11	2630567
2003-07-02	19.10	19.32	18.84	19.30	1957401
2003-07-03	18.93	19.54	18.93	19.01	1621719
2003-07-07	19.38	19.42	18.82	19.08	1512598
2003-07-08	19.20	19.29	18.96	19.16	2298483
2003-07-09	19.19	19.42	19.09	19.37	1006823
2003-07-10	19.03	19.62	18.93	19.02	2820008
2003-07-11	18.96	19.28	18.82	19.25	8066295
2003-07-14	19.24	19.74	19.22	19.57	2636642
2003-07-15	19.58	19.78	19.38	19.53	2617067
2003-07-16	19.49	19.56	18.85	19.32	2683890
2003-07-17	19.23	19.38	18.56	18.64	1758735
2003-07-18	18.82	18.89	18.37	18.73	1449378
2003-07-21	18.77	19.21	18.64	19.03	1471650
2003-07-22	19.11	19.75	19.03	19.69	2204664
2003-07-23	19.69	19.99	19.49	19.62	1480650
2003-07-24	20.01	20.30	19.34	19.51	3296533
2003-07-25	19.56	20.22	19.42	20.15	2236612
2003-07-28	20.24	20.85	20.13	20.70	2607619
2003-07-29	20.81	21.09	20.37	20.42	2855781
2003-07-30	20.41	20.51	19.95	19.98	1614744
2003-07-31	19.99	20.28	19.89	20.26	1706764
2003-08-01	20.34	20.55	20.22	20.51	2324808
2003-08-04	20.67	20.88	20.33	20.87	1847382
2003-08-05	20.89	20.95	20.62	20.69	1449153
2003-08-06	20.82	20.89	20.46	20.60	1290759
2003-08-07	20.57	20.70	20.52	20.70	1309209
2003-08-08	20.64	20.90	20.58	20.81	1129893
2003-08-11	20.92	21.49	20.87	21.35	2062021
2003-08-12	21.41	21.41	21.12	21.23	1137766
2003-08-13	21.17	22.09	21.14	22.07	2683440
2003-08-14	21.89	22.05	21.68	21.87	2190489
2003-08-15	21.91	21.91	21.72	21.77	1059696
2003-08-18	21.69	22.02	21.69	21.79	1203689
2003-08-19	21.85	22.06	21.69	21.99	1385030
2003-08-20	22.09	22.78	22.03	22.74	2663190
2003-08-21	22.78	23.42	22.76	23.36	2301408
2003-08-22	23.45	23.58	22.96	23.05	2428303
2003-08-25	23.26	23.28	22.78	22.93	1250037
2003-08-26	22.85	23.26	22.82	23.04	1674814
2003-08-27	23.09	23.29	23.02	23.21	1155991
2003-08-28	23.29	23.53	23.16	23.47	942477
2003-08-29	23.56	23.96	23.47	23.96	1306059
2003-09-02	23.98	24.25	23.79	24.18	2158542
2003-09-03	24.27	25.65	24.22	25.47	4115718
2003-09-04	25.42	25.81	25.24	25.46	2766685
2003-09-05	25.39	26.51	25.22	26.50	3399354
2003-09-08	26.49	26.56	25.68	25.73	3840331
2003-09-09	25.66	25.78	25.17	25.42	3107094
2003-09-10	25.35	25.73	25.25	25.38	1611819
2003-09-11	25.29	25.44	25.05	25.40	2921928
2003-09-12	25.44	25.87	25.41	25.84	1279509
2003-09-15	25.82	25.99	25.69	25.85	1092318
2003-09-16	25.80	26.10	25.77	26.07	1239462
2003-09-17	26.09	26.28	26.00	26.23	1106268
2003-09-18	26.42	26.45	26.05	26.28	1778310
2003-09-19	26.14	26.22	25.79	26.19	2280935
2003-09-22	25.65	25.88	25.61	25.76	1851880
2003-09-23	26.57	26.89	26.17	26.78	21459652
2003-09-24	26.76	27.20	26.69	26.87	4262861
2003-09-25	26.87	26.93	26.54	26.81	3488449
2003-09-26	26.82	26.88	26.32	26.34	4040347
2003-09-29	26.17	27.78	26.17	27.61	4467600
2003-09-30	27.47	27.82	26.94	27.06	4521822
2003-10-01	27.07	28.05	27.04	27.97	5149091
2003-10-02	28.06	28.29	27.61	27.81	3292933
2003-10-03	28.07	28.89	28.07	28.58	3629967
2003-10-06	28.91	30.18	28.78	30.01	4098618
2003-10-07	30.26	30.83	29.82	30.09	6904903
2003-10-08	29.96	30.51	29.56	30.38	5533596
2003-10-09	30.60	31.43	30.45	31.23	4099743
2003-10-10	30.32	30.40	29.62	30.01	7530147
2003-10-13	29.91	30.39	29.91	30.17	3962952
2003-10-14	30.09	30.33	29.82	30.00	2914278
2003-10-15	30.07	30.40	29.10	29.18	3188765
2003-10-16	29.00	29.98	28.93	29.57	3966552
2003-10-17	29.66	30.08	29.13	29.21	3814008
2003-10-20	29.26	30.28	29.14	30.09	3480574
2003-10-21	30.40	31.10	30.17	30.92	3653815
2003-10-22	30.94	30.98	29.76	30.21	4024822
2003-10-23	28.68	28.86	27.12	27.47	11051446
2003-10-24	26.73	26.77	24.59	25.07	12868456
2003-10-27	25.32	25.73	25.00	25.25	5051895
2003-10-28	25.25	25.83	25.17	25.65	3120817
2003-10-29	25.34	26.27	25.34	26.21	2732262
2003-10-30	26.46	26.89	26.04	26.39	2864106
2003-10-31	26.32	26.41	25.25	25.63	3518147
2003-11-03	25.41	25.60	24.09	24.12	6575294
2003-11-04	24.21	24.98	23.94	24.67	5174064
2003-11-05	24.65	25.01	24.36	24.73	2841831
2003-11-06	24.67	25.02	24.36	24.53	2251910
2003-11-07	24.58	24.91	24.47	24.53	3026547
2003-11-10	24.53	24.56	23.14	23.23	4467375
2003-11-11	23.23	23.54	22.85	22.95	4159365
2003-11-12	22.89	23.72	22.89	23.69	3200913
2003-11-13	23.60	24.73	23.57	24.56	2704140
2003-11-14	24.66	25.20	24.20	24.36	2462501
2003-11-17	24.11	24.17	23.56	23.93	2148867
2003-11-18	24.09	24.09	23.20	23.31	2101394
2003-11-19	23.50	23.54	22.77	23.27	2728437
2003-11-20	22.99	23.51	22.53	22.72	3248838
2003-11-21	23.00	23.33	22.73	23.31	1729350
2003-11-24	23.63	24.27	23.33	24.17	1759650
2003-11-25	24.33	24.59	23.50	23.88	2840550
2003-11-26	23.89	24.03	23.01	23.79	2928300
2003-11-28	23.63	24.33	23.53	24.25	716550
2003-12-01	24.49	24.63	23.85	24.14	1348650
2003-12-02	24.23	24.25	22.92	23.10	2245950
2003-12-03	23.20	23.21	21.66	21.83	4457850
2003-12-04	21.82	22.00	20.25	20.92	7150500
2003-12-05	18.65	18.83	16.96	17.24	37204352
2003-12-08	17.81	18.59	17.67	18.53	16082550
2003-12-09	18.69	19.23	18.37	18.44	7700700
2003-12-10	18.88	18.88	17.87	18.13	5269350
2003-12-11	17.90	18.49	17.73	18.27	3184200
2003-12-12	18.57	18.80	18.17	18.27	2151750
2003-12-15	19.25	19.31	17.86	18.02	3986700
2003-12-16	17.83	18.67	17.52	18.19	3257100
2003-12-17	17.99	18.15	17.83	18.07	2350800
2003-12-18	18.20	18.25	17.74	17.88	2939550
2003-12-19	17.82	17.94	17.29	17.87	3508500
2003-12-22	17.67	17.75	17.23	17.44	3550950
2003-12-23	17.54	17.87	17.29	17.83	2163150
2003-12-24	17.79	17.94	17.54	17.65	720000
2003-12-26	17.73	18.24	17.67	17.90	554400
2003-12-29	17.83	18.07	17.57	17.78	1640250
2003-12-30	17.68	17.89	17.31	17.43	2202150
2003-12-31	17.57	17.70	17.46	17.68	1966350
2004-01-02	17.76	18.05	17.60	17.80	1970250
2004-01-05	17.87	18.00	17.50	17.66	2124000
2004-01-06	17.67	19.04	17.53	18.96	5161500
2004-01-07	19.31	19.58	18.67	19.28	6437250
2004-01-08	19.16	19.20	16.67	17.11	18595950
2004-01-09	17.28	17.30	16.28	16.39	9310950
2004-01-12	16.50	16.50	16.05	16.29	4523400
2004-01-13	16.28	16.76	16.19	16.63	3989400
2004-01-14	16.59	16.99	16.41	16.74	3303600
2004-01-15	16.65	16.87	16.34	16.53	2515350
2004-01-16	16.75	17.03	16.53	16.91	3674850
2004-01-20	17.09	17.34	16.99	17.34	4500600
2004-01-21	17.11	17.63	17.10	17.57	2798700
2004-01-22	17.80	18.23	17.64	18.00	5748900
2004-01-23	18.24	18.33	17.47	17.75	4629150
2004-01-26	17.70	17.70	17.25	17.56	3623850
2004-01-27	17.64	17.73	17.47	17.62	4190100
2004-01-28	16.66	16.77	15.85	16.00	10754700
2004-01-29	16.13	16.17	14.87	15.66	11615400
2004-01-30	15.17	15.53	14.89	15.11	5430300
2004-02-02	15.11	15.58	15.03	15.20	3609750
2004-02-03	15.23	15.37	14.77	14.85	3606600
2004-02-04	14.67	15.31	14.57	14.84	3609000
2004-02-05	15.70	16.07	15.33	15.49	6573300
2004-02-06	15.40	15.49	15.17	15.47	2748900
2004-02-09	15.61	16.03	15.53	15.67	3232800
2004-02-10	15.65	16.03	15.52	15.61	3236250
2004-02-11	15.88	15.90	15.55	15.73	2297250
2004-02-12	16.33	17.12	16.11	16.97	8448150
2004-02-13	17.06	17.10	16.27	16.50	3173250
2004-02-17	16.57	16.90	16.47	16.79	1845300
2004-02-18	16.76	16.93	16.37	16.41	2276100
2004-02-19	16.19	16.65	15.96	16.16	2493600
2004-02-20	16.17	16.39	15.53	15.73	3097050
2004-02-23	16.53	16.53	15.10	15.16	4372200
2004-02-24	15.49	15.61	15.19	15.48	2550000
2004-02-25	15.72	15.75	15.45	15.75	1588500
2004-02-26	15.69	15.93	15.66	15.75	1534050
2004-02-27	15.99	16.05	15.59	15.87	2429100
2004-03-01	16.17	17.07	15.87	17.05	5633100
2004-03-02	16.98	17.00	16.27	16.40	4510950
2004-03-03	16.27	16.67	16.07	16.33	2274150
2004-03-04	16.41	16.75	16.33	16.61	3278550
2004-03-05	16.51	16.71	16.17	16.53	2107650
2004-03-08	16.65	16.67	16.00	16.07	2415450
2004-03-09	16.00	16.20	15.50	15.57	2616600
2004-03-10	15.71	15.80	15.34	15.47	2196300
2004-03-11	15.22	15.63	15.10	15.13	1766400
2004-03-12	15.30	15.57	15.09	15.51	2166000
2004-03-15	15.30	15.36	14.65	14.71	3265800
2004-03-16	14.94	14.99	14.00	14.36	4917300
2004-03-17	14.32	14.75	14.31	14.68	1981800
2004-03-18	14.67	14.76	14.00	14.25	2758200
2004-03-19	14.12	14.47	14.10	14.23	2480250
2004-03-22	13.91	13.91	13.53	13.74	3793650
2004-03-23	13.93	14.77	13.92	14.33	4313400
2004-03-24	14.29	15.07	14.04	15.01	4695750
2004-03-25	15.14	15.57	15.12	15.40	4406700
2004-03-26	15.55	16.18	15.41	15.90	3797700
2004-03-29	15.87	16.63	15.87	16.63	3659100
2004-03-30	16.52	16.62	16.01	16.41	2833800
2004-03-31	16.40	17.03	16.29	16.83	4388850
2004-04-01	16.93	17.23	16.66	17.04	4271700
2004-04-02	17.40	17.79	17.27	17.73	3908100
2004-04-05	17.73	17.80	17.27	17.49	1983000
2004-04-06	17.16	18.80	16.95	18.19	7648200
2004-04-07	18.13	18.37	17.17	17.69	4146450
2004-04-08	17.97	17.98	17.27	17.33	1733100
2004-04-12	17.29	17.50	17.00	17.06	1583550
2004-04-13	17.01	17.47	16.60	16.76	2709450
2004-04-14	16.35	17.39	16.33	16.91	3181950
2004-04-15	16.89	16.92	16.35	16.56	2140050
2004-04-16	16.39	16.59	16.13	16.40	2152200
2004-04-19	16.40	16.55	16.01	16.21	4387950
2004-04-20	16.47	16.85	16.33	16.61	2374500
2004-04-21	16.59	17.23	16.37	17.14	2908200
2004-04-22	17.18	19.87	16.90	19.21	17644650
2004-04-23	18.91	19.17	18.42	19.03	4511250
2004-04-26	19.27	19.43	18.97	19.02	2127000
2004-04-27	19.02	20.37	19.02	19.46	5395500
2004-04-28	19.60	19.71	19.00	19.18	3103350
2004-04-29	18.85	19.42	18.61	19.07	2723250
2004-04-30	19.11	19.13	18.39	18.47	4190400
2004-05-03	18.45	19.39	18.30	19.19	2601900
2004-05-04	18.89	19.19	18.44	18.79	2415900
2004-05-05	18.69	19.20	18.57	18.98	1954650
2004-05-06	18.75	18.86	18.47	18.53	1894650
2004-05-07	18.41	18.79	17.74	17.83	2735250
2004-05-10	17.84	18.26	17.30	17.37	2922300
2004-05-11	17.73	17.91	17.52	17.63	1513950
2004-05-12	17.42	17.58	16.90	17.58	3100200
2004-05-13	17.36	18.20	17.21	17.82	1997250
2004-05-14	17.93	18.25	17.19	17.28	2378400
2004-05-17	16.99	17.77	16.70	17.47	3031350
2004-05-18	17.61	18.13	17.50	17.99	2567250
2004-05-19	18.27	19.32	18.13	18.14	4760850
2004-05-20	17.95	18.69	17.93	18.28	1741500
2004-05-21	18.33	18.94	18.07	18.92	3072600
2004-05-24	19.11	19.19	18.40	18.98	2372850
2004-05-25	18.51	19.49	18.40	19.39	2324700
2004-05-26	19.10	19.49	19.01	19.29	1653600
2004-05-27	19.45	19.80	19.25	19.45	2873700
2004-05-28	19.58	19.67	19.17	19.21	979200
2004-06-01	18.93	19.07	18.67	18.85	1623900
2004-06-02	18.94	19.80	18.73	19.61	2799150
2004-06-03	19.34	19.53	18.67	18.77	3499500
2004-06-04	19.11	19.43	18.64	18.75	2472450
2004-06-07	18.83	18.93	18.40	18.64	2679150
2004-06-08	18.39	19.29	18.39	19.19	2628000
2004-06-09	19.01	19.43	18.64	18.67	2109600
2004-06-10	18.59	18.78	17.73	18.07	2623350
2004-06-14	17.92	18.61	17.92	18.00	1965600
2004-06-15	18.33	18.55	17.79	18.11	2859900
2004-06-16	18.01	18.65	17.85	18.19	3389400
2004-06-17	18.23	18.76	17.97	18.51	3117150
2004-06-18	18.38	18.88	18.29	18.50	2253900
2004-06-21	18.77	18.83	18.40	18.62	1254750
2004-06-22	18.80	18.91	18.57	18.91	1494750
2004-06-23	18.92	19.30	18.73	19.27	1923300
2004-06-24	19.33	19.43	19.10	19.27	1662300
2004-06-25	19.04	19.57	19.01	19.27	1363650
2004-06-28	19.63	20.67	19.56	20.23	4951650
2004-06-29	20.11	20.60	19.54	19.79	3623550
2004-06-30	19.63	19.88	19.42	19.59	2718000
2004-07-01	19.43	19.58	18.90	19.10	2534100
2004-07-02	19.16	19.22	18.96	19.15	1806000
2004-07-06	18.83	18.87	18.37	18.46	2169300
2004-07-07	18.01	18.17	17.68	17.74	4059900
2004-07-08	17.60	17.85	17.17	17.30	2665200
2004-07-09	17.55	17.61	16.90	17.07	1817850
2004-07-12	17.19	17.97	16.99	17.81	2316300
2004-07-13	17.84	17.93	16.91	17.01	3943500
2004-07-14	16.91	17.02	16.37	16.48	3637050
2004-07-15	16.40	16.97	16.23	16.67	2767500
2004-07-16	16.63	16.89	16.01	16.07	2726700
2004-07-19	16.18	16.36	15.69	16.05	2877300
2004-07-20	16.24	16.81	16.06	16.73	2401350
2004-07-21	16.83	17.27	15.62	15.70	3164550
2004-07-22	14.65	16.06	14.55	15.93	7910400
2004-07-23	15.66	15.84	15.37	15.51	2656650
2004-07-26	15.60	15.83	15.21	15.51	2073300
2004-07-27	15.47	15.67	15.18	15.56	2060700
2004-07-28	15.41	15.67	15.05	15.51	1823700
2004-07-29	15.43	16.37	15.43	16.03	2703300
2004-07-30	15.86	16.03	15.50	15.87	1368000
2004-08-02	15.55	15.87	15.27	15.33	2342400
2004-08-03	15.43	15.45	15.10	15.17	2950350
2004-08-04	15.13	15.76	15.02	15.65	4326750
2004-08-05	15.40	15.57	15.07	15.30	2714400
2004-08-06	15.24	15.46	14.92	15.06	2705400
2004-08-09	15.00	15.27	14.58	14.63	1578300
2004-08-10	14.70	15.49	14.67	15.42	2752800
2004-08-11	15.17	16.29	15.13	16.03	5469150
2004-08-12	15.90	16.28	15.90	16.01	2989800
2004-08-13	16.08	16.23	15.67	15.84	1691550
2004-08-16	15.80	16.82	15.77	16.73	3318900
2004-08-17	16.72	17.19	16.32	16.36	2990700
2004-08-18	16.33	16.99	16.02	16.85	2658300
2004-08-19	16.68	16.68	16.17	16.58	2272350
2004-08-20	16.57	17.09	16.35	16.74	2066100
2004-08-23	16.93	17.33	16.69	17.00	1615500
2004-08-24	17.21	17.60	17.10	17.31	3281850
2004-08-25	17.43	17.43	16.89	17.33	1969650
2004-08-26	17.19	17.51	16.85	16.90	2465700
2004-08-27	16.80	16.95	16.15	16.19	3632250
2004-08-30	16.25	16.37	15.90	16.17	2269050
2004-08-31	16.24	16.36	15.70	15.90	1759350
2004-09-01	15.83	16.20	15.43	15.59	2251050
2004-09-02	15.60	15.83	15.25	15.79	1859250
2004-09-03	15.80	15.83	15.37	15.55	1420200
2004-09-07	15.75	15.89	15.17	15.38	2752500
2004-09-08	14.75	15.45	14.67	15.43	5854200
2004-09-09	15.27	15.72	15.27	15.61	2500050
2004-09-10	15.66	16.25	15.25	16.25	3459750
2004-09-13	16.19	16.53	16.05	16.20	2061750
2004-09-14	15.97	16.25	15.77	15.93	1508850
2004-09-15	15.83	16.03	15.53	15.85	1503000
2004-09-16	15.78	16.04	15.78	16.01	1811700
2004-09-17	15.99	16.03	15.42	15.53	2452500
2004-09-20	15.40	15.49	15.17	15.21	2631150
2004-09-21	15.40	15.42	15.05	15.11	2204400
2004-09-22	14.97	15.44	14.92	15.18	2604900
2004-09-23	15.08	15.44	14.62	14.69	4126200
2004-09-24	14.75	14.75	14.21	14.58	3238350
2004-09-27	14.03	14.17	13.69	13.71	6368400
2004-09-28	13.73	14.15	13.40	13.98	4016550
2004-09-29	14.01	14.47	13.74	14.10	3565800
2004-09-30	14.23	14.29	13.75	13.95	1729950
2004-10-01	14.20	14.61	14.00	14.43	2902350
2004-10-04	14.80	14.86	14.33	14.40	2193150
2004-10-05	14.32	14.37	14.01	14.07	2011500
2004-10-06	14.00	14.31	13.87	14.18	1843800
2004-10-07	14.21	14.21	13.78	13.83	2993400
2004-10-08	13.73	13.98	13.65	13.69	2157300
2004-10-11	13.60	13.75	13.35	13.71	2135400
2004-10-12	13.47	14.23	13.43	13.99	3790500
2004-10-13	14.25	14.81	14.11	14.31	4640550
2004-10-14	14.61	14.66	14.26	14.43	3039750
2004-10-15	14.39	14.71	14.30	14.41	2389500
2004-10-18	14.31	14.47	13.93	14.16	3269250
2004-10-19	14.47	14.47	13.68	13.84	3606450
2004-10-20	13.67	13.77	13.25	13.69	3733950
2004-10-21	13.56	13.99	13.50	13.92	1926600
2004-10-22	13.85	14.13	13.53	13.59	2337900
2004-10-25	13.49	13.92	13.41	13.80	2969250
2004-10-26	13.93	14.08	13.63	13.86	3561300
2004-10-27	13.77	15.19	13.54	14.96	7566000
2004-10-28	14.30	15.97	14.30	15.23	9470850
2004-10-29	15.12	15.29	14.60	14.70	3138750
2004-11-01	14.70	15.37	14.46	14.87	3297000
2004-11-02	14.93	15.96	14.93	15.79	5128050
2004-11-03	16.06	16.18	15.28	15.35	5103000
2004-11-04	15.27	15.75	15.09	15.65	3080700
2004-11-05	15.80	15.99	15.47	15.77	2644350
2004-11-08	15.59	15.99	15.57	15.67	2191500
2004-11-09	15.91	16.05	15.63	15.75	2834100
2004-11-10	15.67	15.80	14.96	15.11	4186050
2004-11-11	15.07	15.49	15.07	15.37	2722050
2004-11-12	15.33	15.57	15.07	15.53	2872500
2004-11-15	15.43	16.28	15.43	15.93	3470100
2004-11-16	15.77	15.87	15.35	15.62	2539800
2004-11-17	15.77	15.97	15.30	15.53	2829450
2004-11-18	15.48	15.75	15.21	15.58	1839900
2004-11-19	15.32	15.47	14.95	14.99	2781300
2004-11-22	15.14	15.31	14.83	15.24	1941600
2004-11-23	15.19	15.64	15.08	15.46	2155050
2004-11-24	15.36	15.93	15.36	15.86	1766850
2004-11-26	15.85	15.87	15.75	15.77	637200
2004-11-29	15.85	16.09	15.77	15.87	2324250
2004-11-30	15.83	16.17	15.73	16.01	2105100
2004-12-01	16.20	17.40	16.03	16.99	7429050
2004-12-02	16.94	17.55	16.89	17.20	5140200
2004-12-03	16.87	16.97	16.31	16.55	5263800
2004-12-06	16.54	16.71	16.01	16.21	2759250
2004-12-07	15.97	16.50	15.83	16.20	4082250
2004-12-08	16.20	16.77	15.89	15.94	2437200
2004-12-09	15.73	16.33	15.67	16.31	3987600
2004-12-10	16.25	16.33	15.89	16.17	2872050
2004-12-13	16.30	16.30	15.80	15.93	2651400
2004-12-14	15.90	16.07	15.82	15.91	2865900
2004-12-15	15.95	15.95	15.53	15.57	3279600
2004-12-16	15.53	15.72	15.43	15.51	2590050
2004-12-17	15.36	15.51	15.25	15.43	2438400
2004-12-20	15.40	15.60	14.97	15.02	3307800
2004-12-21	15.03	15.29	14.86	15.14	2987550
2004-12-22	15.17	15.82	15.08	15.46	3423900
2004-12-23	15.47	15.57	15.23	15.32	2220300
2004-12-27	15.58	15.67	15.40	15.44	2840700
2004-12-28	15.35	15.53	15.25	15.48	2325450
2004-12-29	15.33	15.63	15.33	15.51	1607400
2004-12-30	15.59	15.80	15.47	15.75	2453400
2004-12-31	15.73	15.73	15.41	15.48	2088450
2005-01-03	15.56	15.64	15.22	15.31	3351000
2005-01-04	15.31	15.43	14.38	14.43	5857800
2005-01-05	14.33	14.48	13.90	14.15	5057700
2005-01-06	14.17	14.33	13.85	13.94	3288300
2005-01-07	14.13	14.17	13.84	13.90	2690700
2005-01-10	14.00	14.14	13.76	13.87	2301750
2005-01-11	13.79	14.10	13.79	14.00	1890750
2005-01-12	14.04	14.33	13.83	14.19	3473250
2005-01-13	14.27	14.33	13.79	13.86	2456400
2005-01-14	14.09	14.47	13.97	14.14	2338500
2005-01-18	14.30	14.50	14.13	14.41	3249450
2005-01-19	14.42	14.45	13.67	13.73	3608850
2005-01-20	13.71	13.85	13.33	13.53	3230850
2005-01-21	13.61	13.73	12.63	12.76	6831450
2005-01-24	12.76	12.93	12.26	12.32	6493050
2005-01-25	12.47	12.95	12.47	12.87	6710250
2005-01-26	13.12	13.38	12.97	13.29	4545600
2005-01-27	13.84	14.07	12.93	13.29	6834300
2005-01-28	13.28	13.39	12.84	13.06	3026550
2005-01-31	13.34	13.43	13.13	13.19	2531400
2005-02-01	13.29	13.30	12.93	13.16	1527600
2005-02-02	13.20	13.86	13.20	13.70	3717450
2005-02-03	13.77	13.82	13.30	13.46	2348550
2005-02-04	13.44	13.67	13.41	13.55	1858500
2005-02-07	13.62	14.11	13.60	13.85	2333400
2005-02-08	13.94	14.09	13.35	13.47	2617350
2005-02-09	13.47	13.57	13.17	13.21	1858350
2005-02-10	13.15	13.28	12.84	12.97	2050800
2005-02-11	12.93	13.17	12.73	13.06	1570950
2005-02-14	13.13	13.13	12.71	12.81	2185500
2005-02-15	12.81	12.90	12.69	12.78	2331450
2005-02-16	12.80	12.88	12.63	12.66	2282850
2005-02-17	12.79	12.80	12.49	12.56	2642850
2005-02-18	12.57	12.57	12.07	12.28	5534700
2005-02-22	12.05	12.29	11.97	11.99	3172050
2005-02-23	12.04	12.13	11.93	12.03	1648050
2005-02-24	12.13	12.27	11.94	12.07	2075400
2005-02-25	12.07	12.33	12.03	12.25	2135700
2005-02-28	12.24	12.24	11.97	11.99	2981100
2005-03-01	12.12	12.67	12.04	12.56	5382900
2005-03-02	12.47	12.70	12.23	12.30	2700000
2005-03-03	12.29	12.62	12.28	12.42	3020400
2005-03-04	12.72	13.12	12.63	12.90	4521300
2005-03-07	12.99	13.23	12.73	12.95	1836450
2005-03-08	12.97	13.20	12.68	12.76	2059950
2005-03-09	12.72	12.79	12.39	12.42	3474300
2005-03-10	11.83	12.45	11.83	12.00	9684750
2005-03-11	12.10	12.23	11.91	12.12	6396300
2005-03-14	12.23	12.43	12.10	12.33	3731550
2005-03-15	12.33	12.43	11.93	12.00	4898850
2005-03-16	11.93	12.09	11.51	11.62	5452500
2005-03-17	11.65	11.65	11.43	11.52	3270300
2005-03-18	11.53	11.67	11.37	11.58	3090900
2005-03-21	11.50	11.65	11.38	11.60	2304000
2005-03-22	11.62	11.83	11.59	11.67	3078450
2005-03-23	11.71	12.36	11.69	12.23	7722450
2005-03-24	12.22	12.29	11.88	11.91	2388750
2005-03-28	12.06	12.32	11.93	12.27	3112200
2005-03-29	12.18	12.27	12.03	12.12	2424000
2005-03-30	12.33	12.91	12.30	12.90	7783050
2005-03-31	12.79	12.80	12.56	12.69	2983200
2005-04-01	12.64	12.73	12.04	12.27	3021900
2005-04-04	12.17	12.55	12.05	12.39	2855700
2005-04-05	12.38	13.18	12.38	12.96	4474650
2005-04-06	13.09	13.41	12.95	13.01	4983900
2005-04-07	12.97	13.33	12.80	13.28	2888400
2005-04-08	13.47	13.77	13.43	13.57	5098050
2005-04-11	13.51	13.69	13.50	13.56	2501400
2005-04-12	13.50	13.60	13.10	13.55	2473500
2005-04-13	13.42	13.55	13.23	13.35	3487800
2005-04-14	13.33	13.51	12.60	12.74	3348900
2005-04-15	12.64	13.13	12.57	12.75	1996800
2005-04-18	12.77	13.19	12.67	13.03	2562300
2005-04-19	13.33	13.33	12.83	13.01	2175000
2005-04-20	13.17	13.27	12.82	12.98	2658450
2005-04-21	13.33	13.87	13.19	13.83	6078750
2005-04-22	13.71	13.89	13.17	13.32	3699900
2005-04-25	13.55	13.60	13.12	13.25	3071700
2005-04-26	13.08	13.26	12.83	12.85	2423550
2005-04-27	12.83	13.30	12.75	13.15	2909250
2005-04-28	13.33	13.87	13.13	13.27	4582050
2005-04-29	13.26	13.49	12.93	13.37	3245850
2005-05-02	13.50	13.79	13.37	13.42	3575700
2005-05-03	13.45	13.99	13.43	13.90	4522650
2005-05-04	13.86	14.13	13.78	13.97	3577200
2005-05-05	13.84	14.21	13.83	13.93	1843500
2005-05-06	13.93	14.04	13.57	13.80	1363800
2005-05-09	13.92	14.11	13.75	13.97	1479900
2005-05-10	13.99	14.07	13.73	13.80	1886100
2005-05-11	14.07	14.07	13.38	13.77	2384250
2005-05-12	13.80	14.07	13.68	13.94	2221050
2005-05-13	13.95	14.08	13.61	13.79	1728000
2005-05-16	13.67	14.06	13.67	14.01	1889100
2005-05-17	13.97	14.36	13.81	14.17	3292950
2005-05-18	14.44	15.07	14.43	14.93	9291750
2005-05-19	14.87	15.27	14.75	15.23	4089000
2005-05-20	15.55	15.63	14.97	15.06	3882900
2005-05-23	14.99	15.07	14.60	14.67	3800400
2005-05-24	14.63	14.63	14.33	14.43	2526900
2005-05-25	14.33	14.52	14.08	14.13	2628150
2005-05-26	14.33	14.68	14.17	14.65	4483650
2005-05-27	14.56	14.77	14.39	14.50	2252850
2005-05-31	14.49	14.67	14.30	14.49	1907700
2005-06-01	14.48	14.50	14.09	14.15	1825050
2005-06-02	14.09	15.13	14.09	15.05	5632200
2005-06-03	14.97	14.97	14.62	14.71	2923950
2005-06-06	14.73	15.07	14.63	14.90	2649600
2005-06-07	15.05	15.57	14.89	15.31	5131500
2005-06-08	15.29	15.53	15.07	15.28	2674200
2005-06-09	15.20	15.33	15.05	15.10	1463850
2005-06-10	15.33	15.41	14.73	14.89	1646550
2005-06-13	14.88	14.96	14.68	14.83	1240800
2005-06-14	14.78	15.09	14.77	14.89	1024800
2005-06-15	14.92	15.01	14.39	14.63	1798800
2005-06-16	14.51	14.96	14.51	14.62	1512600
2005-06-17	14.51	14.71	14.20	14.35	2424750
2005-06-20	14.18	14.81	14.18	14.54	1866600
2005-06-21	14.71	14.71	14.38	14.63	1378500
2005-06-22	14.60	14.75	14.44	14.60	1384200
2005-06-23	14.47	14.77	13.93	14.11	1977600
2005-06-24	14.01	14.13	13.44	13.48	2820450
2005-06-27	13.47	13.47	13.17	13.24	2412150
2005-06-28	13.30	13.84	13.30	13.78	2680950
2005-06-29	13.84	14.17	13.75	13.99	2422950
2005-06-30	14.00	14.12	13.59	13.63	2233200
2005-07-01	13.67	13.72	13.35	13.55	1098000
2005-07-05	13.43	13.60	13.28	13.41	1271400
2005-07-06	13.35	13.63	13.23	13.35	1595850
2005-07-07	13.13	13.46	12.97	13.37	2315250
2005-07-08	13.37	13.81	13.35	13.78	1536300
2005-07-11	13.83	13.99	13.69	13.82	1534650
2005-07-12	13.67	13.77	13.37	13.49	2821050
2005-07-13	13.47	14.21	13.47	14.15	3741450
2005-07-14	14.31	14.87	14.24	14.65	4441950
2005-07-15	14.63	14.71	14.37	14.58	1015200
2005-07-18	14.53	14.87	14.53	14.67	1312650
2005-07-19	14.77	15.08	14.55	14.89	2731350
2005-07-20	14.95	15.23	14.67	15.20	2169600
2005-07-21	14.96	15.15	13.96	14.05	7855350
2005-07-22	14.11	14.11	13.90	13.97	2093550
2005-07-25	13.87	14.00	13.60	13.66	1759800
2005-07-26	13.63	13.83	13.53	13.75	2088300
2005-07-27	13.74	13.82	13.42	13.61	1747950
2005-07-28	13.61	13.93	13.61	13.83	2057400
2005-07-29	13.75	14.10	13.71	14.00	1992600
2005-08-01	14.00	14.03	13.73	13.79	1199100
2005-08-02	13.69	13.71	13.27	13.40	5024850
2005-08-03	13.27	13.56	13.07	13.51	2945100
2005-08-04	13.34	13.53	13.07	13.11	3062400
2005-08-05	13.19	13.37	13.11	13.19	1645350
2005-08-08	13.21	13.29	12.95	12.95	1578450
2005-08-09	12.98	13.03	12.63	12.71	2771400
2005-08-10	12.76	13.01	12.63	12.74	2536200
2005-08-11	12.67	12.82	12.61	12.68	2089650
2005-08-12	12.67	12.83	12.59	12.77	1186350
2005-08-15	12.83	12.97	12.61	12.85	1451550
2005-08-16	12.89	13.19	12.66	12.73	1908450
2005-08-17	12.77	13.25	12.58	13.22	2603700
2005-08-18	13.20	13.21	12.89	12.91	1221750
2005-08-19	12.88	13.00	12.75	12.85	811350
2005-08-22	12.81	12.93	12.74	12.88	1367550
2005-08-23	12.83	12.97	12.78	12.83	903600
2005-08-24	12.77	12.96	12.66	12.67	1304700
2005-08-25	12.66	12.90	12.64	12.80	712950
2005-08-26	12.89	12.89	12.64	12.76	959250
2005-08-29	12.59	12.85	12.47	12.73	1978800
2005-08-30	12.68	12.73	12.37	12.58	3496050
2005-08-31	12.51	12.74	12.37	12.70	1998450
2005-09-01	12.67	12.70	11.98	12.03	6105000
2005-09-02	12.03	12.39	12.03	12.35	3913350
2005-09-06	12.37	12.49	12.18	12.35	3286950
2005-09-07	12.35	12.63	12.28	12.60	2077350
2005-09-08	12.47	12.60	12.30	12.35	2928900
2005-09-09	12.26	12.55	12.17	12.40	2405400
2005-09-12	12.42	13.17	12.34	13.00	3336600
2005-09-13	12.93	13.00	12.54	12.65	3153450
2005-09-14	12.63	12.85	12.35	12.55	2496150
2005-09-15	12.69	12.94	12.57	12.70	2335650
2005-09-16	12.80	12.88	12.61	12.73	2012700
2005-09-19	12.59	12.74	12.33	12.45	2426700
2005-09-20	12.41	12.63	11.93	12.27	4309800
2005-09-21	12.17	12.20	11.79	11.85	3666300
2005-09-22	11.54	12.13	11.39	11.99	4556700
2005-09-23	12.03	12.03	11.78	11.94	3718350
2005-09-26	12.17	12.33	12.03	12.09	2234850
2005-09-27	12.06	12.17	11.92	12.09	1332450
2005-09-28	12.09	12.14	11.91	12.07	1298700
2005-09-29	12.01	12.04	11.56	11.69	3740850
2005-09-30	11.68	11.83	11.62	11.73	2760000
2005-10-03	11.66	11.91	11.64	11.79	1494900
2005-10-04	11.84	12.30	11.71	12.07	2616150
2005-10-05	12.12	12.32	11.89	12.03	2734200
2005-10-06	12.23	12.95	12.12	12.78	4137750
2005-10-07	12.83	12.91	12.33	12.63	1844100
2005-10-10	12.54	12.81	12.51	12.55	1403850
2005-10-11	12.78	12.78	12.19	12.29	1339050
2005-10-12	12.36	12.50	12.13	12.29	1959600
2005-10-13	12.22	12.71	12.07	12.60	1567950
2005-10-14	12.67	13.17	12.65	13.04	4635150
2005-10-17	12.86	13.29	12.83	13.18	2157300
2005-10-18	13.19	13.50	13.00	13.03	3202050
2005-10-19	12.95	13.26	12.77	13.03	3223200
2005-10-20	12.86	13.21	11.77	12.03	9484500
2005-10-21	12.07	12.40	11.85	11.95	3928200
2005-10-24	12.02	12.29	12.02	12.15	3060000
2005-10-25	12.08	12.34	11.59	11.79	4688250
2005-10-26	11.80	11.94	11.60	11.74	4034850
2005-10-27	11.65	11.87	11.34	11.53	4341900
2005-10-28	11.66	12.82	11.63	12.03	12984000
2005-10-31	12.27	12.59	12.07	12.41	5223300
2005-11-01	12.45	12.48	11.97	12.13	3429600
2005-11-02	12.09	12.48	12.09	12.45	2680650
2005-11-03	12.47	12.47	12.14	12.23	1681350
2005-11-04	12.30	12.35	12.07	12.21	2049750
2005-11-07	12.02	12.38	12.00	12.35	5915100
2005-11-08	12.28	12.39	12.11	12.16	2886450
2005-11-09	12.18	12.45	12.07	12.39	2840400
2005-11-10	12.47	13.05	12.47	12.99	5014200
2005-11-11	13.03	13.39	12.86	13.20	3636300
2005-11-14	13.31	13.43	13.07	13.17	3067050
2005-11-15	13.13	13.27	12.69	12.85	2280600
2005-11-16	12.86	12.94	12.58	12.82	1287150
2005-11-17	12.87	12.97	12.62	12.86	4652850
2005-11-18	12.97	12.99	12.55	12.85	2800500
2005-11-21	12.75	12.77	12.58	12.65	2410650
2005-11-22	12.52	12.53	12.17	12.43	4051350
2005-11-23	12.36	12.62	12.31	12.53	2059500
2005-11-25	12.51	12.54	12.45	12.49	466650
2005-11-28	12.61	12.76	12.51	12.53	2242050
2005-11-29	12.55	12.62	12.37	12.43	2425350
2005-11-30	12.53	12.57	12.23	12.29	2015400
2005-12-01	12.23	12.69	12.23	12.45	2427450
2005-12-02	12.42	12.73	12.42	12.63	2595750
2005-12-05	12.42	12.57	12.32	12.37	1852200
2005-12-06	12.45	12.89	12.12	12.79	4580700
2005-12-07	12.70	12.99	12.51	12.91	3243900
2005-12-08	12.83	12.99	12.39	12.45	3734100
2005-12-09	12.44	12.72	12.37	12.63	3063000
2005-12-12	12.63	12.67	12.43	12.58	1729350
2005-12-13	12.66	12.66	12.40	12.55	2225850
2005-12-14	12.55	12.71	12.47	12.56	2996400
2005-12-15	12.58	13.06	12.53	13.01	4833600
2005-12-16	13.13	13.99	13.13	13.81	9009150
2005-12-19	13.85	14.29	13.57	14.23	6076200
2005-12-20	14.33	14.33	13.93	14.00	3444750
2005-12-21	14.14	14.83	13.97	14.77	5218650
2005-12-22	14.78	15.09	14.68	15.02	3141750
2005-12-23	15.04	15.43	14.97	15.07	2226750
2005-12-27	15.75	16.85	15.48	15.69	7962200
2005-12-28	16.00	16.01	15.05	15.51	5050400
2005-12-29	15.70	15.98	15.46	15.67	3109400
2005-12-30	15.69	15.75	15.32	15.38	2286900
2006-01-03	14.72	14.75	14.16	14.43	6328400
2006-01-04	14.45	14.75	14.36	14.65	2293800
2006-01-05	14.60	14.91	14.40	14.56	2124300
2006-01-06	14.34	14.80	14.34	14.63	1721100
2006-01-09	14.63	14.74	14.45	14.74	2724700
2006-01-10	14.70	14.70	14.13	14.28	1936100
2006-01-11	14.24	14.39	13.95	14.07	3771000
2006-01-12	13.96	14.00	13.48	13.75	4549300
2006-01-13	13.74	13.79	13.28	13.59	3283900
2006-01-17	13.46	13.49	12.93	13.22	5144000
2006-01-18	13.10	13.86	12.97	13.73	4782700
2006-01-19	13.61	13.91	13.40	13.60	2359700
2006-01-20	13.60	13.73	13.11	13.23	3217700
2006-01-23	13.21	13.43	13.15	13.24	3363600
2006-01-24	13.35	13.70	13.34	13.57	2282500
2006-01-25	13.75	13.79	13.31	13.44	2432800
2006-01-26	13.45	13.59	12.82	12.90	4512700
2006-01-27	12.92	12.94	12.42	12.77	5897300
2006-01-30	12.78	13.28	12.73	13.01	4358700
2006-01-31	13.19	13.29	12.84	13.04	2951800
2006-02-01	12.19	12.39	11.10	11.18	27024100
2006-02-02	11.25	11.95	11.15	11.90	14643600
2006-02-03	11.88	11.91	11.50	11.75	5195700
2006-02-06	11.59	11.68	11.05	11.07	5511300
2006-02-07	10.63	10.76	10.27	10.59	10086100
2006-02-08	10.68	10.97	10.61	10.81	3853600
2006-02-09	10.84	10.90	10.57	10.78	4081300
2006-02-10	10.82	10.82	10.53	10.62	4017100
2006-02-13	10.63	10.80	10.45	10.73	2749600
2006-02-14	10.70	11.37	10.70	11.14	5693100
2006-02-15	11.15	11.36	11.02	11.25	3382200
2006-02-16	11.25	11.30	10.96	10.98	2319500
2006-02-17	10.98	11.37	10.95	11.28	3796000
2006-02-21	11.26	11.28	11.00	11.16	2350900
2006-02-22	11.22	11.25	10.82	11.06	3376800
2006-02-23	11.07	11.36	11.01	11.08	3454900
2006-02-24	11.40	11.96	11.18	11.82	9815100
2006-02-27	11.98	12.02	11.40	11.41	6771000
2006-02-28	11.45	11.54	11.23	11.40	5024800
2006-03-01	11.54	12.06	11.46	12.03	5238000
2006-03-02	12.03	12.17	11.86	12.00	4122100
2006-03-03	12.02	12.04	11.89	11.93	2837300
2006-03-06	11.96	11.98	11.89	11.96	2881300
2006-03-07	11.85	11.85	11.62	11.68	3585400
2006-03-08	11.63	11.65	11.18	11.41	7143200
2006-03-09	11.39	11.41	10.95	11.11	4996500
2006-03-10	10.69	10.70	10.04	10.27	13709800
2006-03-13	10.35	10.43	9.65	9.72	9648100
2006-03-14	9.73	10.16	9.70	10.05	8187900
2006-03-15	10.10	10.18	10.00	10.17	3522400
2006-03-16	10.25	10.33	10.14	10.28	3951700
2006-03-17	10.29	10.31	10.06	10.27	3785200
2006-03-20	10.32	10.47	10.19	10.30	3936000
2006-03-21	10.41	10.89	10.35	10.72	6440100
2006-03-22	10.77	10.86	10.39	10.81	4739300
2006-03-23	10.77	11.10	10.51	10.53	4596000
2006-03-24	10.52	10.78	10.52	10.54	3023500
2006-03-27	10.76	10.86	10.56	10.59	1938200
2006-03-28	10.68	10.74	10.45	10.54	2460100
2006-03-29	10.65	10.75	10.46	10.71	2230300
2006-03-30	10.77	10.78	10.33	10.47	2789400
2006-03-31	10.43	10.72	10.43	10.72	3981500
2006-04-03	10.77	10.80	10.57	10.67	2353500
2006-04-04	10.70	10.90	10.56	10.78	3463200
2006-04-05	10.80	10.97	10.45	10.94	4280300
2006-04-06	10.94	10.94	10.65	10.76	2971800
2006-04-07	10.83	10.86	10.57	10.68	1945300
2006-04-10	10.68	10.72	10.55	10.57	2295600
2006-04-11	10.63	10.66	10.15	10.20	4551500
2006-04-12	10.20	10.27	9.90	10.18	5073200
2006-04-13	10.25	10.44	10.13	10.40	2100600
2006-04-17	10.29	10.34	9.27	9.47	9099000
2006-04-18	9.55	9.72	9.37	9.51	6789000
2006-04-19	9.51	9.71	9.26	9.43	7215300
2006-04-20	9.47	9.54	9.14	9.29	5827000
2006-04-21	9.30	9.32	8.93	8.95	8219200
2006-04-24	8.98	9.42	8.95	9.40	8794000
2006-04-25	9.72	10.97	9.30	10.64	26295700
2006-04-26	10.64	10.90	10.22	10.72	12545600
2006-04-27	10.77	11.33	10.44	10.60	7749300
2006-04-28	10.58	10.58	10.18	10.26	4272800
2006-05-01	10.28	10.34	9.97	10.21	4791300
2006-05-02	9.87	10.01	9.64	9.69	7412800
2006-05-03	9.73	9.85	9.50	9.77	5801200
2006-05-04	9.77	10.12	9.69	9.90	6212100
2006-05-05	9.96	10.00	9.71	9.82	3756400
2006-05-08	9.94	10.08	9.73	9.80	2651500
2006-05-09	9.86	9.90	9.64	9.80	2098000
2006-05-10	9.81	9.90	9.57	9.74	2129900
2006-05-11	9.63	9.82	9.60	9.72	2202700
2006-05-12	9.82	9.82	9.48	9.50	1742000
2006-05-15	9.95	10.07	9.76	9.90	5628300
2006-05-16	9.95	9.95	9.74	9.87	5102000
2006-05-17	9.80	10.10	9.72	10.02	5692200
2006-05-18	10.07	11.20	10.03	10.52	11044700
2006-05-19	10.66	10.75	10.46	10.71	3144400
2006-05-22	10.54	11.00	10.50	10.83	4073600
2006-05-23	10.98	10.98	10.25	10.35	3634000
2006-05-24	10.41	10.49	10.01	10.11	2732700
2006-05-25	10.29	10.29	10.07	10.23	3623500
2006-05-26	10.17	10.43	10.12	10.29	1791300
2006-05-30	10.55	10.85	10.16	10.26	3784900
2006-05-31	10.38	10.65	10.23	10.42	3271100
2006-06-01	10.50	11.00	10.45	10.97	5859600
2006-06-02	11.10	11.15	10.55	10.75	3778200
2006-06-05	11.12	11.17	10.73	10.79	3977400
2006-06-06	10.93	10.99	10.31	10.89	3901300
2006-06-07	10.91	11.17	10.72	10.72	2992100
2006-06-08	10.71	10.87	10.04	10.68	6268600
2006-06-09	10.66	11.00	10.61	10.78	2616700
2006-06-12	10.78	10.94	10.32	10.59	3497000
2006-06-13	10.58	10.93	10.48	10.56	4104800
2006-06-14	10.65	10.90	10.54	10.87	3330300
2006-06-15	10.99	11.56	10.98	11.49	6502000
2006-06-16	11.49	11.98	11.45	11.58	5654700
2006-06-19	11.60	11.64	11.29	11.53	4534100
2006-06-20	11.94	12.26	11.65	12.23	12865900
2006-06-21	12.30	12.64	12.19	12.44	7212600
2006-06-22	12.47	12.55	12.22	12.43	3614600
2006-06-23	12.32	12.88	12.31	12.69	4466800
2006-06-26	12.72	12.85	12.45	12.85	2769200
2006-06-27	12.80	12.92	12.42	12.43	4424300
2006-06-28	12.40	12.46	11.85	11.98	5385900
2006-06-29	12.00	12.60	12.00	12.53	3643400
2006-06-30	12.54	12.88	12.14	12.14	16323600
2006-07-03	12.30	12.50	12.12	12.31	1781000
2006-07-05	12.17	12.31	11.90	11.94	4158400
2006-07-06	11.96	12.35	11.96	12.00	2739400
2006-07-07	11.98	12.40	11.71	12.10	4632423
2006-07-10	12.23	12.65	12.00	12.24	4223358
2006-07-11	12.12	12.12	11.75	11.98	3627427
2006-07-12	11.93	12.04	11.84	11.95	3922799
2006-07-13	11.90	11.92	10.51	10.72	8429261
2006-07-14	10.79	10.92	10.35	10.65	5941765
2006-07-17	10.70	11.17	10.65	10.98	3348551
2006-07-18	10.98	11.05	10.43	10.79	4138065
2006-07-19	10.87	11.94	10.86	11.79	10150982
2006-07-20	11.77	11.92	11.50	11.60	5109052
2006-07-21	11.54	11.58	11.00	11.30	4701120
2006-07-24	11.65	12.25	11.60	12.24	5882868
2006-07-25	11.70	12.18	11.22	11.46	6818771
2006-07-26	11.37	11.57	11.04	11.24	4080002
2006-07-27	11.24	11.40	10.78	10.82	3738773
2006-07-28	10.91	11.21	10.76	11.21	4350074
2006-07-31	11.26	11.26	10.63	10.69	3831859
2006-08-01	10.63	10.79	10.36	10.44	2936272
2006-08-02	10.52	10.60	10.30	10.42	3603225
2006-08-03	10.38	10.94	10.29	10.92	3255029
2006-08-04	11.13	11.23	10.60	10.99	4645704
2006-08-07	10.73	11.12	10.56	10.80	2811146
2006-08-08	10.78	11.01	10.59	10.65	2337325
2006-08-09	10.81	10.83	10.09	10.15	5509859
2006-08-10	10.02	10.42	9.99	10.15	5482478
2006-08-11	10.10	10.19	9.67	9.83	4158344
2006-08-14	10.11	10.31	9.96	10.06	2932381
2006-08-15	10.27	10.30	9.88	10.12	2645853
2006-08-16	10.21	10.56	10.17	10.45	2387955
2006-08-17	10.55	10.65	10.26	10.38	1806354
2006-08-18	10.43	10.43	10.16	10.31	1506985
2006-08-21	10.24	10.34	10.04	10.09	1780733
2006-08-22	10.10	10.23	10.04	10.14	1383507
2006-08-23	10.19	10.27	10.05	10.18	2016245
2006-08-24	10.17	10.25	10.01	10.09	1508377
2006-08-25	10.01	10.14	9.97	10.06	1461121
2006-08-28	10.16	10.48	10.07	10.26	2951107
2006-08-29	10.36	10.60	10.30	10.41	2697269
2006-08-30	10.30	10.35	10.10	10.26	2739021
2006-08-31	10.33	10.45	10.16	10.26	2304488
2006-09-01	10.30	10.41	10.10	10.24	1395952
2006-09-05	10.24	10.55	10.24	10.36	3082621
2006-09-06	10.31	10.31	9.75	9.93	7996830
2006-09-07	9.90	10.01	9.80	9.90	3931692
2006-09-08	9.92	10.00	9.55	9.64	5565789
2006-09-11	9.58	9.75	9.44	9.71	3101465
2006-09-12	9.67	10.11	9.67	10.07	7011207
2006-09-13	10.20	10.26	9.98	10.04	7903590
2006-09-14	10.00	10.29	9.92	10.25	5900894
2006-09-15	10.24	10.39	9.92	10.09	12608272
2006-09-18	10.02	10.05	9.90	9.94	3651789
2006-09-19	9.94	10.26	9.91	10.24	5068736
2006-09-20	10.32	10.40	10.07	10.21	4868315
2006-09-21	10.20	10.25	9.84	9.86	5133790
2006-09-22	9.82	10.10	9.68	9.72	4654543
2006-09-25	9.83	9.97	9.49	9.74	5582555
2006-09-26	9.80	9.90	9.59	9.67	4106228
2006-09-27	9.58	9.75	9.40	9.51	3427618
2006-09-28	9.55	9.59	9.30	9.36	4059673
2006-09-29	9.45	9.46	9.23	9.24	5362415
2006-10-02	9.26	9.56	9.15	9.27	4493205
2006-10-03	9.27	9.47	9.25	9.35	4445066
2006-10-04	9.37	9.76	9.30	9.63	7556706
2006-10-05	9.55	9.83	9.49	9.80	6490447
2006-10-06	9.75	9.86	9.57	9.75	4199040
2006-10-09	9.79	9.84	9.54	9.66	2847813
2006-10-10	9.69	9.87	9.64	9.78	6864990
2006-10-11	9.75	10.19	9.73	10.17	7656695
2006-10-12	10.22	10.41	10.15	10.36	3697955
2006-10-13	10.36	10.36	10.03	10.14	3476979
2006-10-16	10.17	10.35	10.10	10.16	3148562
2006-10-17	10.63	10.77	10.39	10.66	6690500
2006-10-18	10.90	10.90	10.49	10.72	5450900
2006-10-19	10.72	10.87	10.51	10.66	2684183
2006-10-20	10.74	11.14	10.57	10.92	4866080
2006-10-23	10.76	11.25	10.73	11.14	7144492
2006-10-24	11.44	12.00	11.33	11.67	10538536
2006-10-25	11.90	11.99	11.15	11.66	8989956
2006-10-26	11.66	12.14	11.52	12.05	8036852
2006-10-27	11.97	12.48	11.89	12.25	5471518
2006-10-30	12.17	12.65	12.16	12.57	7078458
2006-10-31	12.61	12.95	12.35	12.56	8613669
2006-11-01	12.52	12.81	12.13	12.16	4697126
2006-11-02	12.08	12.22	11.94	11.95	4610648
2006-11-03	11.99	12.11	11.86	12.00	3421241
2006-11-06	12.00	12.61	11.90	12.43	6126651
2006-11-07	12.75	13.24	12.73	13.09	11676712
2006-11-08	13.03	13.05	12.66	12.88	4144989
2006-11-09	12.74	13.03	12.62	12.99	3490638
2006-11-10	12.94	13.33	12.88	13.27	3043229
2006-11-13	13.32	13.97	13.20	13.92	7929848
2006-11-14	13.81	14.09	13.63	14.09	5088880
2006-11-15	15.25	15.60	14.93	15.13	16643270
2006-11-16	14.86	15.02	14.57	14.82	6509321
2006-11-17	14.74	14.80	14.40	14.58	3586270
2006-11-20	14.39	14.71	14.18	14.32	3980135
2006-11-21	14.25	14.92	13.95	14.87	5135018
2006-11-22	14.89	14.94	14.60	14.74	2671139
2006-11-24	14.71	14.74	14.47	14.71	852585
2006-11-27	14.71	14.75	13.77	13.79	5626972
2006-11-28	13.55	13.96	13.30	13.96	4528734
2006-11-29	14.00	14.10	13.56	13.70	3325985
2006-11-30	13.90	13.94	13.60	13.66	3444827
2006-12-01	13.74	13.88	13.30	13.38	3358485
2006-12-04	13.42	13.84	13.41	13.83	3208331
2006-12-05	14.00	14.05	13.48	13.59	3510229
2006-12-06	13.69	14.02	13.66	13.94	4707844
2006-12-07	14.04	14.18	13.85	13.86	2965554
2006-12-08	13.73	13.84	13.58	13.80	2633958
2006-12-11	14.20	14.56	14.10	14.18	4425928
2006-12-12	14.14	14.14	13.49	13.77	4252372
2006-12-13	14.11	14.35	13.74	14.15	3450538
2006-12-14	14.15	14.16	13.72	13.82	2951300
2006-12-15	13.87	14.10	13.77	13.77	5061442
2006-12-18	13.85	14.06	13.68	13.81	3527370
2006-12-19	13.71	13.87	13.53	13.78	2549870
2006-12-20	13.75	14.29	13.61	14.29	9109090
2006-12-21	14.35	14.50	13.82	13.92	2946491
2006-12-22	13.96	14.20	13.86	13.97	2095670
2006-12-26	13.97	14.26	13.88	14.25	2135509
2006-12-27	14.34	14.66	14.28	14.62	3163415
2006-12-28	14.58	14.75	14.25	14.38	2050341
2006-12-29	14.40	14.63	14.16	14.20	2465726
2007-01-03	14.34	15.24	14.33	15.20	6250570
2007-01-04	15.19	15.53	14.92	15.38	5693942
2007-01-05	15.29	15.32	14.93	14.99	5100678
2007-01-08	14.89	15.45	14.83	15.14	6402067
2007-01-09	15.55	15.70	15.16	15.21	5695420
2007-01-10	15.36	15.94	15.33	15.87	5419797
2007-01-11	15.97	16.22	15.75	16.09	7417215
2007-01-12	16.00	16.63	15.87	16.57	5658400
2007-01-16	16.63	17.02	16.48	16.62	10558940
2007-01-17	16.39	16.50	15.64	15.71	8033869
2007-01-18	15.66	16.10	15.36	15.47	5564695
2007-01-19	15.47	15.80	15.31	15.76	3343731
2007-01-22	15.71	15.89	15.24	15.46	4756054
2007-01-23	15.20	15.43	14.98	15.08	5497059
2007-01-24	15.15	15.44	14.88	15.07	3739042
2007-01-25	15.01	15.10	14.66	14.80	4292861
2007-01-26	14.83	14.83	14.24	14.38	4692590
2007-01-29	14.42	14.78	14.29	14.50	5222987
2007-01-30	14.11	14.49	13.55	13.85	9173948
2007-01-31	13.81	14.00	13.48	13.68	6045021
2007-02-01	13.88	13.88	13.61	13.83	5195374
2007-02-02	13.75	13.94	13.56	13.65	3847574
2007-02-05	13.75	13.75	13.36	13.57	3035706
2007-02-06	13.45	13.78	13.33	13.69	5140222
2007-02-07	13.63	13.68	13.29	13.42	6379889
2007-02-08	13.42	13.58	13.19	13.30	4520865
2007-02-09	13.32	13.40	12.82	12.92	6477823
2007-02-12	13.09	13.25	12.95	13.13	5242216
2007-02-13	13.15	13.21	12.89	13.00	3507025
2007-02-14	12.98	13.23	12.82	13.23	5206166
2007-02-15	13.67	14.02	13.50	13.85	10602726
2007-02-16	13.82	13.84	13.50	13.56	5227964
2007-02-20	12.57	12.99	12.51	12.90	30946625
2007-02-21	13.30	13.56	13.10	13.19	26342649
2007-02-22	13.30	13.35	12.99	13.16	10677508
2007-02-23	13.14	13.20	12.93	13.08	6716275
2007-02-26	13.00	13.00	12.63	12.75	9714560
2007-02-27	12.58	12.65	12.07	12.29	9782094
2007-02-28	12.39	12.47	12.12	12.31	7308810
2007-03-01	12.12	12.42	12.00	12.21	6634020
2007-03-02	12.16	12.41	11.90	11.91	6974981
2007-03-05	11.77	11.97	11.58	11.58	8286992
2007-03-06	11.73	11.93	11.60	11.82	5614770
2007-03-07	11.80	11.91	11.65	11.74	4321355
2007-03-08	11.89	12.04	11.76	11.83	5047021
2007-03-09	11.91	11.95	11.61	11.62	3715536
2007-03-12	11.67	11.96	11.66	11.87	4680911
2007-03-13	11.73	12.10	11.71	11.87	12544843
2007-03-14	11.98	12.00	11.57	11.75	7022197
2007-03-15	11.78	11.98	11.70	11.90	10840093
2007-03-16	11.87	11.90	11.61	11.69	7653480
2007-03-19	11.76	11.85	11.68	11.80	4285393
2007-03-20	11.76	12.05	11.73	11.97	6891371
2007-03-21	12.26	12.32	12.05	12.21	7370821
2007-03-22	12.14	12.26	11.56	11.70	10746843
2007-03-23	11.76	11.78	11.57	11.69	4843675
2007-03-26	12.11	12.11	11.71	11.84	7901033
2007-03-27	11.83	11.92	11.67	11.71	5811751
2007-03-28	11.60	11.85	11.45	11.75	6008935
2007-03-29	11.84	11.84	11.33	11.59	3977179
2007-03-30	11.66	11.82	11.47	11.51	4423319
2007-04-02	11.55	11.60	11.31	11.45	5447559
2007-04-03	11.67	12.01	11.61	11.86	6946248
2007-04-04	11.93	12.08	11.67	11.70	4353486
2007-04-05	11.69	11.86	11.66	11.75	3394410
2007-04-09	11.75	11.95	11.60	11.91	3989041
2007-04-10	11.88	11.89	11.68	11.73	3644372
2007-04-11	11.77	11.77	11.41	11.51	4845837
2007-04-12	11.40	11.42	11.15	11.24	6589268
2007-04-13	11.29	11.33	11.10	11.19	5840270
2007-04-16	11.13	11.33	11.13	11.18	4650603
2007-04-17	11.15	11.28	11.10	11.22	3810558
2007-04-18	11.40	11.65	11.30	11.53	6735133
2007-04-19	11.40	11.46	11.23	11.27	5635478
2007-04-20	11.40	11.40	11.16	11.23	3070535
2007-04-23	11.25	11.40	10.90	10.99	10183943
2007-04-24	11.05	11.30	10.47	10.71	16774873
2007-04-25	10.63	10.63	10.17	10.31	32792426
2007-04-26	10.38	10.69	10.31	10.37	11814309
2007-04-27	10.20	10.23	9.99	10.00	10835998
2007-04-30	10.07	10.10	9.85	9.91	10302339
2007-05-01	9.92	10.01	9.72	9.90	10589594
2007-05-02	9.89	10.25	9.82	10.11	8651114
2007-05-03	10.17	10.44	10.17	10.27	9261943
2007-05-04	10.33	10.50	10.27	10.36	7036872
2007-05-07	10.44	10.55	10.36	10.47	7583295
2007-05-08	10.47	10.56	10.31	10.45	5250803
2007-05-09	10.36	10.56	10.36	10.40	3876320
2007-05-10	10.64	11.21	10.50	10.89	13439329
2007-05-11	11.05	11.18	10.62	10.73	6090381
2007-05-14	10.71	10.81	10.50	10.71	4966644
2007-05-15	10.66	10.75	10.50	10.55	3559917
2007-05-16	10.60	10.81	10.55	10.72	3799962
2007-05-17	10.68	11.00	10.61	10.83	3377951
2007-05-18	10.78	10.83	10.54	10.69	4092325
2007-05-21	10.70	10.75	10.35	10.46	5384336
2007-05-22	10.58	11.13	10.53	11.10	7518163
2007-05-23	11.16	11.20	10.86	10.90	5451645
2007-05-24	10.95	11.05	10.71	10.83	4368862
2007-05-25	10.94	11.00	10.75	10.84	1727826
2007-05-29	10.96	11.12	10.85	10.88	7350335
2007-05-30	10.81	10.92	10.73	10.87	2392334
2007-05-31	10.89	11.00	10.70	10.78	5273244
2007-06-01	10.84	10.88	10.57	10.70	3617946
2007-06-04	10.62	10.62	10.30	10.44	4932492
2007-06-05	10.39	10.42	10.14	10.38	6052167
2007-06-06	10.30	10.35	10.16	10.31	3554456
2007-06-07	10.24	10.34	10.05	10.06	3510258
2007-06-08	10.10	10.31	10.10	10.22	2561256
2007-06-11	10.19	10.28	10.13	10.21	2086696
2007-06-12	10.21	10.27	10.10	10.19	6777420
2007-06-13	10.20	10.43	10.09	10.33	6049544
2007-06-14	10.30	10.64	10.24	10.60	9654396
2007-06-15	10.65	10.73	10.48	10.51	5498418
2007-06-18	10.59	10.62	10.39	10.46	2781374
2007-06-19	10.48	10.96	10.35	10.83	6725028
2007-06-20	11.00	11.23	10.84	11.11	9466660
2007-06-21	11.03	11.42	10.93	11.27	6421703
2007-06-22	11.24	11.44	11.20	11.37	8457764
2007-06-25	11.40	11.44	11.11	11.16	3352060
2007-06-26	11.16	11.24	10.95	11.03	4842744
2007-06-27	10.98	11.12	10.91	11.09	3545743
2007-06-28	11.23	11.47	11.18	11.45	10768117
2007-06-29	11.50	11.91	11.47	11.75	7736544
2007-07-02	11.84	11.90	11.66	11.77	3205376
2007-07-03	11.70	11.91	11.70	11.88	1678952
2007-07-05	11.85	11.99	11.75	11.92	2425220
2007-07-06	11.81	11.95	11.81	11.92	2087970
2007-07-09	11.90	11.97	11.80	11.90	3418301
2007-07-10	11.82	11.89	11.46	11.51	3823828
2007-07-11	11.51	11.61	11.35	11.45	3991370
2007-07-12	11.41	11.60	11.23	11.56	6405627
2007-07-13	11.48	11.60	11.34	11.45	2459911
2007-07-16	11.39	11.49	11.30	11.37	2782259
2007-07-17	11.50	11.52	11.26	11.34	3432034
2007-07-18	11.26	11.60	11.18	11.53	6256790
2007-07-19	11.58	11.75	11.54	11.61	3484077
2007-07-20	11.61	11.63	11.25	11.33	3941524
2007-07-23	11.27	11.38	11.17	11.30	4726485
2007-07-24	11.16	11.36	10.97	11.01	7088041
2007-07-25	11.17	11.17	10.68	10.91	5996567
2007-07-26	10.66	10.66	10.05	10.27	10853281
2007-07-27	10.20	10.22	9.97	10.05	6712693
2007-07-30	10.10	10.25	9.92	10.00	6664470
2007-07-31	10.10	10.24	9.77	9.85	6798467
2007-08-01	9.85	9.87	9.41	9.65	7476358
2007-08-02	9.74	9.96	9.71	9.94	5580065
2007-08-03	9.97	9.97	9.42	9.44	6219020
2007-08-06	9.48	9.54	8.98	9.46	9035132
2007-08-07	9.05	9.30	9.00	9.13	9569535
2007-08-08	9.20	9.98	9.17	9.79	11089230
2007-08-09	9.55	10.37	9.51	9.94	13012948
2007-08-10	9.96	10.00	9.52	9.53	9402549
2007-08-13	9.66	9.69	9.20	9.48	5725017
2007-08-14	9.45	9.54	9.23	9.28	3342562
2007-08-15	9.35	9.35	8.70	8.86	6046776
2007-08-16	8.86	9.17	8.53	9.17	6013449
2007-08-17	9.45	9.53	9.11	9.42	4307192
2007-08-20	9.50	9.56	9.27	9.40	2207606
2007-08-21	9.39	9.75	9.28	9.58	3144568
2007-08-22	9.75	9.75	9.49	9.61	2798357
2007-08-23	9.65	9.65	9.37	9.45	1990443
2007-08-24	9.46	9.50	9.32	9.50	1724098
2007-08-27	9.45	9.48	9.30	9.37	1429335
2007-08-28	9.32	9.35	9.18	9.22	2496972
2007-08-29	9.26	9.44	9.25	9.36	2099787
2007-08-30	9.25	9.70	9.25	9.59	5324673
2007-08-31	9.66	9.67	9.32	9.52	3384964
2007-09-04	9.63	9.73	9.54	9.67	3547742
2007-09-05	9.65	9.72	9.55	9.59	2490080
2007-09-06	9.62	9.74	9.35	9.70	3919313
2007-09-07	9.54	9.94	9.50	9.80	5182920
2007-09-10	9.87	9.87	9.47	9.58	4589694
2007-09-11	9.64	9.88	9.55	9.85	4002661
2007-09-12	9.84	9.90	9.59	9.62	3043510
2007-09-13	9.74	9.78	9.65	9.68	2618709
2007-09-14	9.70	9.83	9.65	9.67	2876634
2007-09-17	9.65	9.71	9.51	9.55	2883786
2007-09-18	9.60	9.66	9.31	9.54	6153316
2007-09-19	9.62	9.78	9.55	9.65	3887791
2007-09-20	9.56	9.63	9.45	9.47	3419261
2007-09-21	9.61	9.63	9.42	9.45	3164833
2007-09-24	9.45	9.60	9.13	9.24	5694878
2007-09-25	9.22	9.23	8.97	9.03	8609352
2007-09-26	9.10	9.29	9.05	9.13	3814394
2007-09-27	9.17	9.29	9.12	9.22	2750827
2007-09-28	9.20	9.28	9.13	9.22	2489349
2007-10-01	9.23	9.46	9.20	9.41	3628501
2007-10-02	9.44	9.87	9.42	9.69	6589543
2007-10-03	9.62	9.90	9.59	9.74	3788196
2007-10-04	9.81	9.98	9.09	9.27	12032859
2007-10-05	9.35	9.44	9.23	9.35	6291815
2007-10-08	9.35	9.51	9.32	9.39	2541063
2007-10-09	9.23	9.38	9.22	9.26	4150740
2007-10-10	9.24	9.34	9.22	9.28	2517823
2007-10-11	9.36	9.36	9.16	9.28	3496109
2007-10-12	9.12	9.25	9.10	9.17	3734135
2007-10-15	9.11	9.20	9.11	9.17	3187601
2007-10-16	9.05	9.25	9.03	9.12	2972341
2007-10-17	9.23	9.27	9.13	9.27	3097453
2007-10-18	9.22	9.35	9.17	9.19	2967985
2007-10-19	9.23	9.28	8.99	9.07	3995390
2007-10-22	9.05	9.32	8.97	9.08	5159790
2007-10-23	9.46	9.77	9.32	9.45	15041748
2007-10-24	9.45	9.65	9.28	9.46	6845700
2007-10-25	9.54	9.55	9.13	9.27	5727668
2007-10-26	9.29	9.36	9.08	9.18	4450481
2007-10-29	9.20	9.26	9.05	9.16	3079460
2007-10-30	9.17	9.38	9.17	9.27	5034237
2007-10-31	9.29	9.31	9.08	9.13	7273223
2007-11-01	9.10	9.11	8.88	8.88	4823968
2007-11-02	9.01	9.03	8.65	8.74	4594783
2007-11-05	8.65	8.83	8.48	8.55	6001787
2007-11-06	8.50	8.66	8.28	8.36	5813756
2007-11-07	8.18	8.29	8.05	8.08	6099054
2007-11-08	8.09	8.17	7.51	7.72	7517103
2007-11-09	7.51	7.51	6.68	7.03	18357593
2007-11-12	7.13	7.39	7.07	7.24	11739133
2007-11-13	7.41	7.77	7.35	7.76	8884105
2007-11-14	7.85	8.10	7.48	7.67	13456938
2007-11-15	7.58	7.75	7.33	7.41	4859210
2007-11-16	7.40	7.52	7.11	7.44	7718102
2007-11-19	7.31	7.31	6.99	7.01	7286840
2007-11-20	7.02	7.07	6.65	6.89	5689170
2007-11-21	6.75	7.09	6.57	6.85	4236598
2007-11-23	7.00	7.21	6.97	7.10	1888633
2007-11-26	7.14	7.24	6.75	6.78	6140661
2007-11-27	6.93	7.10	6.64	6.77	6257333
2007-11-28	6.87	7.04	6.70	6.92	7615929
2007-11-29	6.82	6.88	6.67	6.79	6023324
2007-11-30	6.95	7.07	6.91	7.00	4608870
2007-12-03	7.02	7.05	6.90	6.93	3570534
2007-12-04	6.85	6.90	6.66	6.72	3401931
2007-12-05	6.82	6.86	6.54	6.57	4791599
2007-12-06	6.55	6.77	6.54	6.63	5092724
2007-12-07	6.74	7.04	6.71	6.94	4799781
2007-12-10	6.95	7.05	6.80	7.00	4308975
2007-12-11	6.95	7.07	6.66	6.66	3975576
2007-12-12	6.75	6.88	6.15	6.25	10925529
2007-12-13	6.18	8.83	5.99	7.15	32576197
2007-12-14	7.30	7.59	7.05	7.09	11433377
2007-12-17	7.23	7.29	6.88	6.89	6262790
2007-12-18	6.91	6.96	6.56	6.89	5127781
2007-12-19	6.86	6.91	6.62	6.67	2961680
2007-12-20	6.60	6.70	6.22	6.33	7963491
2007-12-21	6.50	6.50	6.27	6.40	8127576
2007-12-24	6.31	6.43	6.28	6.30	1699247
2007-12-26	6.25	6.33	6.15	6.26	2770898
2007-12-27	6.21	6.25	6.05	6.09	3812442
2007-12-28	6.07	6.11	5.95	6.00	3687903
2007-12-31	5.94	6.03	5.90	5.90	3889256
2008-01-02	5.94	6.03	5.43	5.44	7596312
2008-01-03	5.49	5.72	5.39	5.44	5817989
2008-01-04	5.41	5.42	5.13	5.32	5410804
2008-01-07	5.25	5.33	5.07	5.17	9335920
2008-01-08	5.12	5.23	4.95	4.96	5560126
2008-01-09	4.95	5.03	4.53	4.80	7348899
2008-01-10	4.87	5.23	4.83	4.89	11982557
2008-01-11	4.89	4.91	4.70	4.74	6094287
2008-01-14	4.83	4.83	4.54	4.67	5900553
2008-01-15	4.58	4.87	4.53	4.57	7028094
2008-01-16	4.60	5.02	4.48	4.78	6817907
2008-01-17	4.93	5.07	4.72	4.84	4803109
2008-01-18	4.83	4.92	4.55	4.63	4610906
2008-01-22	4.43	4.85	4.30	4.70	5780621
2008-01-23	4.55	5.20	4.52	5.18	6228644
2008-01-24	5.15	5.18	4.88	4.95	3781758
2008-01-25	5.05	5.14	4.75	4.75	4286001
2008-01-28	4.80	4.96	4.69	4.94	3507062
2008-01-29	5.34	6.05	5.16	5.94	16103327
2008-01-30	5.90	6.50	5.78	6.40	14983075
2008-01-31	6.42	7.00	6.28	6.91	14344643
2008-02-01	7.04	7.16	6.59	6.89	7064648
2008-02-04	6.99	6.99	6.51	6.60	5285816
2008-02-05	6.44	6.69	6.32	6.32	5319046
2008-02-06	6.43	6.82	6.24	6.57	7586229
2008-02-07	6.84	7.29	6.77	7.23	12494529
2008-02-08	7.27	7.33	6.80	6.90	6739255
2008-02-11	6.90	7.05	6.64	6.86	4201215
2008-02-12	6.86	7.03	6.62	6.72	4217763
2008-02-13	6.80	6.92	6.67	6.82	3170684
2008-02-14	6.81	6.83	6.33	6.35	5362696
2008-02-15	6.48	6.49	6.19	6.26	4814394
2008-02-19	6.34	6.39	6.07	6.11	3895180
2008-02-20	6.06	6.27	6.05	6.24	2703571
2008-02-21	6.26	6.52	6.04	6.08	3109386
2008-02-22	6.07	6.16	5.90	6.06	2755064
2008-02-25	6.02	6.18	5.85	6.17	3593754
2008-02-26	6.15	6.24	6.02	6.11	3841606
2008-02-27	6.08	6.10	5.76	5.80	5022054
2008-02-28	5.89	5.89	5.65	5.68	3868572
2008-02-29	5.63	5.72	5.43	5.45	3545109
2008-03-03	5.48	5.50	5.13	5.22	3588873
2008-03-04	5.15	5.30	5.03	5.29	5098298
2008-03-05	5.29	5.37	5.02	5.29	7691736
2008-03-06	5.19	5.26	5.04	5.15	5729179
2008-03-07	5.03	5.27	4.95	5.01	3887400
2008-03-10	4.98	5.10	4.70	4.71	4577855
2008-03-11	4.94	5.01	4.78	5.00	6189173
2008-03-12	4.97	5.07	4.75	4.76	5550632
2008-03-13	4.73	4.91	4.58	4.79	5331517
2008-03-14	4.89	4.89	4.52	4.67	5206453
2008-03-17	4.50	4.83	4.42	4.69	5234091
2008-03-18	4.81	5.00	4.70	5.00	4045300
2008-03-19	4.97	5.22	4.82	5.00	5431534
2008-03-20	5.23	5.67	5.00	5.56	9203071
2008-03-24	5.61	5.97	5.56	5.97	5158450
2008-03-25	5.93	6.00	5.72	5.86	5935245
2008-03-26	5.86	5.98	5.50	5.57	7455551
2008-03-27	5.60	5.93	5.56	5.65	4547577
2008-03-28	5.80	5.86	5.44	5.45	4262424
2008-03-31	5.45	5.80	5.39	5.80	6010203
2008-04-01	5.90	5.99	5.74	5.79	5585128
2008-04-02	5.81	5.84	5.61	5.71	3346938
2008-04-03	5.56	5.83	5.50	5.66	2527793
2008-04-04	5.66	5.81	5.53	5.67	2819420
2008-04-07	5.65	5.80	5.60	5.72	2113979
2008-04-08	5.64	5.74	5.56	5.61	7141850
2008-04-09	5.62	5.70	5.22	5.25	8381146
2008-04-10	5.22	5.44	5.22	5.35	4007585
2008-04-11	5.40	5.50	5.28	5.32	6976109
2008-04-14	5.30	5.48	5.14	5.18	4955948
2008-04-15	5.29	5.37	4.95	4.98	4526782
2008-04-16	5.03	5.10	4.86	4.94	7180202
2008-04-17	4.92	4.98	4.77	4.91	4213474
2008-04-18	5.07	5.09	4.94	5.00	3558388
2008-04-21	4.97	5.05	4.82	4.93	6520946
2008-04-22	5.10	5.11	4.50	4.65	12765036
2008-04-23	4.86	4.86	4.63	4.65	5393347
2008-04-24	4.75	5.02	4.65	4.92	6568706
2008-04-25	5.02	5.10	4.77	5.01	5367126
2008-04-28	4.96	5.09	4.91	4.97	5839387
2008-04-29	5.05	5.21	5.01	5.10	5819907
2008-04-30	5.14	5.18	5.00	5.04	8202696
2008-05-01	5.03	5.12	4.98	5.06	9416965
2008-05-02	5.06	5.06	4.81	4.91	4040723
2008-05-05	4.94	4.94	4.76	4.79	3322913
2008-05-06	4.80	4.81	4.56	4.75	4456006
2008-05-07	4.74	4.85	4.60	4.63	3712526
2008-05-08	4.62	4.68	4.52	4.58	3477265
2008-05-09	4.51	4.68	4.50	4.58	2657130
2008-05-12	4.61	4.85	4.61	4.82	4722238
2008-05-13	4.82	4.97	4.72	4.74	5994318
2008-05-14	4.77	4.86	4.75	4.82	1971858
2008-05-15	4.78	5.00	4.71	4.88	4101687
2008-05-16	4.93	5.05	4.78	4.88	5404271
2008-05-19	5.04	5.10	4.85	4.87	5983930
2008-05-20	4.85	4.91	4.64	4.72	4996448
2008-05-21	4.73	4.76	4.31	4.36	9431068
2008-05-22	4.54	4.58	4.40	4.45	5391556
2008-05-23	4.43	4.43	4.20	4.20	5088785
2008-05-27	4.35	4.43	4.26	4.41	4955481
2008-05-28	4.27	4.35	4.08	4.11	8882589
2008-05-29	4.14	4.17	3.96	4.15	11551002
2008-05-30	3.96	4.11	3.90	3.97	33629375
2008-06-02	3.98	4.02	3.78	3.87	9061711
2008-06-03	3.94	4.05	3.90	4.02	9292596
2008-06-04	4.01	4.24	3.99	4.16	11409126
2008-06-05	4.16	4.37	4.16	4.32	10144913
2008-06-06	4.05	4.19	3.96	4.04	7796105
2008-06-09	4.14	4.15	3.93	3.97	4561374
2008-06-10	3.82	4.00	3.81	3.89	7281019
2008-06-11	3.89	3.91	3.67	3.67	4318989
2008-06-12	3.78	3.97	3.71	3.80	7538740
2008-06-13	3.86	3.98	3.81	3.88	3568773
2008-06-16	3.86	3.93	3.73	3.89	6501291
2008-06-17	4.00	4.15	3.95	4.09	5628710
2008-06-18	4.02	4.09	3.81	3.95	7342773
2008-06-19	3.91	4.30	3.90	4.30	6299082
2008-06-20	4.03	4.05	3.83	3.95	7869432
2008-06-23	3.98	4.00	3.65	3.69	6980771
2008-06-24	3.69	3.84	3.58	3.72	5380425
2008-06-25	3.78	4.00	3.75	3.78	5747916
2008-06-26	3.63	3.79	3.56	3.70	4641270
2008-06-27	3.73	3.73	3.52	3.64	5360180
2008-06-30	3.59	3.84	3.57	3.73	4310712
2008-07-01	3.63	3.70	3.57	3.68	5334008
2008-07-02	3.67	3.72	3.40	3.40	8093691
2008-07-03	3.46	3.46	3.28	3.34	3402998
2008-07-07	3.50	3.54	3.30	3.38	6470744
2008-07-08	3.53	3.56	3.38	3.52	8631417
2008-07-09	3.49	3.67	3.42	3.44	5110680
2008-07-10	3.40	3.52	3.36	3.42	4843729
2008-07-11	3.28	3.30	3.06	3.14	8962532
2008-07-14	3.25	3.25	3.12	3.21	5805059
2008-07-15	3.15	3.45	3.04	3.18	9001821
2008-07-16	3.27	3.95	3.20	3.86	11326221
2008-07-17	3.87	4.11	3.71	4.07	9996360
2008-07-18	4.09	4.28	3.96	4.22	7567683
2008-07-21	4.20	4.24	3.88	3.89	6831807
2008-07-22	4.16	4.74	4.01	4.50	20082139
2008-07-23	4.83	5.28	4.71	5.25	25952481
2008-07-24	5.04	5.23	4.69	4.86	16195158
2008-07-25	4.97	5.39	4.94	5.04	11199960
2008-07-28	5.03	5.22	4.86	4.90	8284278
2008-07-29	5.08	5.30	5.01	5.28	11968567
2008-07-30	5.37	5.60	4.96	5.18	12565341
2008-07-31	5.12	5.51	5.12	5.27	10003451
2008-08-01	5.42	5.49	5.09	5.26	7215422
2008-08-04	5.38	5.57	5.18	5.45	8275550
2008-08-05	5.51	5.79	5.40	5.77	10556667
2008-08-06	5.65	5.81	5.45	5.61	8600422
2008-08-07	5.41	5.70	5.35	5.48	5813214
2008-08-08	5.65	5.74	5.59	5.68	8419432
2008-08-11	5.68	6.18	5.61	5.83	14765498
2008-08-12	5.87	6.10	5.84	5.87	8686179
2008-08-13	5.84	5.86	5.35	5.58	5379846
2008-08-14	5.53	5.84	5.52	5.74	5960514
2008-08-15	5.94	6.05	5.83	5.96	4986051
2008-08-18	5.94	6.14	5.76	5.93	4546787
2008-08-19	5.90	6.05	5.63	5.66	6315584
2008-08-20	5.52	5.76	5.31	5.46	6020537
2008-08-21	5.24	5.44	5.18	5.36	4560325
2008-08-22	5.49	5.65	5.39	5.63	3025501
2008-08-25	5.56	5.77	5.44	5.50	3958563
2008-08-26	5.50	5.54	5.31	5.37	3174998
2008-08-27	5.26	5.50	5.18	5.39	5766681
2008-08-28	5.46	6.10	5.31	6.05	6505208
2008-08-29	5.95	6.13	5.84	6.07	4059549
2008-09-02	6.46	6.75	6.18	6.32	9730355
2008-09-03	6.48	6.65	6.20	6.24	6628853
2008-09-04	6.20	6.40	6.11	6.18	4818987
2008-09-05	6.09	6.24	6.02	6.04	7831030
2008-09-08	6.06	6.23	5.25	6.14	7771550
2008-09-09	6.25	6.34	5.90	5.99	8256618
2008-09-10	6.03	6.12	5.58	5.78	5209738
2008-09-11	5.62	6.09	5.55	6.07	6995967
2008-09-12	5.91	6.09	5.83	6.00	6594915
2008-09-15	5.87	6.20	5.77	5.89	9945231
2008-09-16	6.08	6.44	5.99	6.21	13473093
2008-09-17	5.95	6.03	5.64	5.84	31519433
2008-09-18	5.86	6.06	5.00	5.44	13174464
2008-09-19	5.62	5.90	5.54	5.78	10658724
2008-09-22	5.74	5.75	5.26	5.29	6572858
2008-09-23	5.46	5.56	5.21	5.27	6753132
2008-09-24	5.29	5.34	5.07	5.08	5383887
2008-09-25	5.21	5.26	5.07	5.11	5935781
2008-09-26	4.95	5.12	4.80	4.89	6957098
2008-09-29	4.81	4.97	4.52	4.58	6208892
2008-09-30	4.70	4.95	4.55	4.95	5177184
2008-10-01	4.99	5.12	4.80	5.05	4473058
2008-10-02	5.13	5.18	4.60	4.65	4158289
2008-10-03	4.89	5.00	4.45	4.52	5004224
2008-10-06	4.43	4.56	4.04	4.41	7094618
2008-10-07	4.49	4.64	3.87	3.89	6949907
2008-10-08	3.87	4.04	3.62	3.71	7599706
2008-10-09	3.81	4.07	3.43	3.44	8482103
2008-10-10	3.32	3.98	3.09	3.86	8769629
2008-10-13	4.02	4.42	3.91	4.41	4849966
2008-10-14	4.74	4.85	4.23	4.41	4973082
2008-10-15	4.35	4.74	4.25	4.26	3307466
2008-10-16	4.40	5.00	4.14	5.00	7632003
2008-10-17	4.74	5.03	4.70	4.83	5455604
2008-10-20	4.99	5.01	4.64	5.00	2869512
2008-10-21	5.00	5.24	4.86	4.99	5783411
2008-10-22	4.85	5.25	4.85	5.01	9205989
2008-10-23	5.08	5.15	4.68	5.02	9567875
2008-10-24	4.75	5.27	4.70	4.88	7346672
2008-10-27	4.86	5.00	4.45	4.46	4797902
2008-10-28	4.68	4.84	4.33	4.81	5983971
2008-10-29	4.84	4.89	4.50	4.51	4289491
2008-10-30	4.65	5.21	4.56	5.21	9146858
2008-10-31	5.32	5.91	5.20	5.55	8136398
2008-11-03	5.61	6.00	5.57	5.79	5080095
2008-11-04	5.83	5.87	5.60	5.85	5290858
2008-11-05	5.74	6.15	5.74	5.84	6084275
2008-11-06	5.78	5.92	5.56	5.65	6935972
2008-11-07	5.73	5.85	5.45	5.74	3737522
2008-11-10	5.71	5.72	5.38	5.47	3116835
2008-11-11	5.48	5.76	5.25	5.49	3078833
2008-11-12	5.49	5.55	4.85	4.89	4654520
2008-11-13	4.91	5.79	4.69	5.77	7853966
2008-11-14	5.51	5.90	5.38	5.42	5686326
2008-11-17	5.31	5.75	5.30	5.49	5033690
2008-11-18	5.53	5.74	5.27	5.50	7183863
2008-11-19	5.52	5.58	4.41	4.45	7496430
2008-11-20	4.46	4.65	3.88	3.99	6984581
2008-11-21	4.12	4.35	3.63	3.97	8289039
2008-11-24	4.02	4.36	3.98	4.32	7916378
2008-11-25	4.43	5.00	4.32	4.96	7874324
2008-11-26	4.90	5.32	4.75	5.10	4440172
2008-11-28	5.10	5.26	5.00	5.24	1356563
2008-12-01	5.12	5.23	4.73	4.76	4555833
2008-12-02	4.95	5.01	4.63	5.00	4305778
2008-12-03	4.86	5.20	4.78	5.18	4634072
2008-12-04	5.05	5.64	4.91	5.44	6217099
2008-12-05	5.32	5.75	5.25	5.65	9119389
2008-12-08	5.85	5.99	5.61	5.90	6226962
2008-12-09	6.00	6.00	5.53	5.57	3772721
2008-12-10	5.36	5.57	5.25	5.53	3732374
2008-12-11	5.45	5.48	5.20	5.29	4117243
2008-12-12	5.12	5.60	5.11	5.55	3434693
2008-12-15	5.56	5.60	5.23	5.36	3001936
2008-12-16	5.40	5.94	5.37	5.92	3796610
2008-12-17	5.80	6.08	5.74	6.04	7162431
2008-12-18	6.10	6.39	6.09	6.19	5719102
2008-12-19	6.35	6.48	6.16	6.37	5523373
2008-12-22	6.38	6.42	6.10	6.27	3358548
2008-12-23	6.34	6.46	6.20	6.26	4693211
2008-12-24	6.25	6.66	6.25	6.60	1869122
2008-12-26	6.60	6.67	6.47	6.59	1571123
2008-12-29	6.49	6.62	6.41	6.59	2956290
2008-12-30	6.70	6.82	6.60	6.82	3768490
2008-12-31	6.80	7.20	6.69	7.10	4849518
2009-01-02	6.92	7.40	6.92	7.23	3933386
2009-01-05	7.03	7.14	6.75	7.12	6973586
2009-01-06	7.12	7.34	7.00	7.30	4545958
2009-01-07	7.16	7.74	7.15	7.61	9572795
2009-01-08	7.60	7.74	7.39	7.73	7802273
2009-01-09	7.26	7.29	6.92	6.97	7719175
2009-01-12	6.99	7.09	6.78	7.05	4607959
2009-01-13	7.05	7.32	7.00	7.05	6092172
2009-01-14	6.86	7.02	6.38	6.44	6023661
2009-01-15	6.45	7.04	6.10	6.77	9627081
2009-01-16	7.00	7.11	6.72	6.96	6353711
2009-01-20	6.93	7.29	6.68	7.09	10834207
2009-01-21	7.15	7.25	6.01	6.34	13149799
2009-01-22	6.38	6.90	6.33	6.78	6672177
2009-01-23	6.34	6.86	6.34	6.64	5290587
2009-01-26	6.65	6.93	6.50	6.70	4689430
2009-01-27	6.69	6.77	6.16	6.25	5137244
2009-01-28	6.33	6.62	6.24	6.56	9332447
2009-01-29	6.38	7.02	6.31	6.38	7329255
2009-01-30	6.41	6.44	5.47	5.63	11128739
2009-02-02	5.54	5.69	5.26	5.59	6066240
2009-02-03	5.62	5.66	5.35	5.60	5558255
2009-02-04	5.61	5.89	5.51	5.53	4859682
2009-02-05	5.51	5.99	5.40	5.78	5969454
2009-02-06	5.80	6.30	5.80	6.21	6118701
2009-02-09	6.25	6.35	5.95	6.00	4929477
2009-02-10	5.99	6.17	5.80	5.85	5450516
2009-02-11	5.90	6.03	5.51	5.63	5797480
2009-02-12	5.56	5.79	5.51	5.78	4046782
2009-02-13	5.80	6.00	5.58	5.84	2756350
2009-02-17	5.56	5.71	5.50	5.60	3920664
2009-02-18	5.58	5.84	4.77	4.81	7491550
2009-02-19	4.88	4.98	4.51	4.53	6980005
2009-02-20	4.50	4.55	3.84	4.25	10541161
2009-02-23	4.34	4.55	4.24	4.28	4796003
2009-02-24	4.33	4.60	4.25	4.56	5984952
2009-02-25	4.49	4.49	4.04	4.26	3639708
2009-02-26	4.30	4.36	4.06	4.16	2698854
2009-02-27	4.06	4.08	3.77	3.81	5076481
2009-03-02	3.69	3.72	3.26	3.29	9087872
2009-03-03	3.44	3.44	2.97	3.02	6774450
2009-03-04	3.07	3.28	3.06	3.19	6677641
2009-03-05	3.29	3.29	2.81	2.84	7102043
2009-03-06	2.87	3.02	2.87	2.96	6863961
2009-03-09	3.06	3.22	2.98	3.06	8373328
2009-03-10	3.16	3.52	3.16	3.45	8775166
2009-03-11	3.80	3.94	3.63	3.84	12761598
2009-03-12	3.95	4.25	3.66	4.18	6760014
2009-03-13	4.17	4.49	4.12	4.29	4348997
2009-03-16	4.37	4.49	3.88	3.92	5707074
2009-03-17	3.96	4.16	3.70	4.15	3715540
2009-03-18	4.05	4.34	3.97	4.24	5789741
2009-03-19	4.28	4.32	3.76	3.77	4623781
2009-03-20	3.82	3.84	3.51	3.56	3625612
2009-03-23	3.67	3.98	3.50	3.98	6484784
2009-03-24	3.78	4.03	3.75	3.85	3718081
2009-03-25	3.94	4.17	3.84	4.07	5635934
2009-03-26	4.14	4.45	4.10	4.36	7055627
2009-03-27	4.26	4.37	4.13	4.16	2198614
2009-03-30	4.07	4.07	3.50	3.84	2775994
2009-03-31	3.88	3.92	3.41	3.65	8814869
2009-04-01	3.51	3.69	3.44	3.64	8733124
2009-04-02	3.74	4.38	3.70	4.35	8797003
2009-04-03	4.36	4.44	4.14	4.41	5478822
2009-04-06	4.22	4.63	4.21	4.41	6306072
2009-04-07	4.20	4.32	4.06	4.16	5427863
2009-04-08	4.25	4.43	4.13	4.41	4347209
2009-04-09	4.55	4.96	4.54	4.93	5578702
2009-04-13	4.60	4.97	4.60	4.93	7277596
2009-04-14	4.96	4.99	4.42	4.59	6388207
2009-04-15	4.56	5.25	4.36	5.15	8664410
2009-04-16	5.18	5.41	4.73	5.36	8786171
2009-04-17	5.38	5.49	5.17	5.41	3856345
2009-04-20	5.21	5.28	4.92	5.10	4541535
2009-04-21	5.01	5.56	4.80	5.47	4884220
2009-04-22	5.56	6.01	5.53	5.58	6972104
2009-04-23	6.03	6.06	5.50	5.65	6376068
2009-04-24	5.74	5.75	5.41	5.53	6864985
2009-04-27	4.91	5.16	4.48	4.98	13232174
2009-04-28	4.80	5.39	4.78	4.94	10074078
2009-04-29	5.10	5.32	5.01	5.15	5771525
2009-04-30	5.28	5.32	4.90	4.93	14805635
2009-05-01	4.91	5.07	4.91	5.03	4724883
2009-05-04	5.14	5.51	5.12	5.50	6979071
2009-05-05	5.52	6.31	5.43	6.05	12293810
2009-05-06	6.11	6.40	5.78	6.04	9197514
2009-05-07	6.10	6.19	5.80	5.85	6663499
2009-05-08	5.90	6.28	5.74	6.23	8597910
2009-05-11	6.10	6.10	5.80	5.96	5084008
2009-05-12	5.91	6.09	5.30	5.37	9480753
2009-05-13	5.27	5.30	5.01	5.09	6995567
2009-05-14	5.00	5.39	4.80	5.20	8225535
2009-05-15	5.29	5.39	5.05	5.06	3734750
2009-05-18	5.16	5.18	4.97	5.16	4721714
2009-05-19	5.21	5.26	5.04	5.10	6102707
2009-05-20	5.14	5.24	4.93	4.95	4068068
2009-05-21	4.94	5.00	4.82	4.91	5021409
2009-05-22	4.92	4.97	4.50	4.57	7698128
2009-05-26	4.56	4.68	4.55	4.66	6509086
2009-05-27	4.61	4.64	4.38	4.39	10248508
2009-05-28	4.46	4.51	4.22	4.30	8045056
2009-05-29	4.33	4.53	4.22	4.53	5704552
2009-06-01	4.58	4.93	4.57	4.86	5964694
2009-06-02	4.84	5.20	4.75	5.03	7252230
2009-06-03	4.67	4.69	4.25	4.29	28690612
2009-06-04	4.28	4.42	4.22	4.42	53993380
2009-06-05	4.43	4.47	4.28	4.36	19519992
2009-06-08	4.36	4.36	4.13	4.26	15136266
2009-06-09	4.34	4.54	4.23	4.49	15960212
2009-06-10	4.54	4.55	4.22	4.32	14188505
2009-06-11	4.28	4.36	4.21	4.26	9394126
2009-06-12	4.24	4.32	4.16	4.20	6532464
2009-06-15	4.12	4.16	4.01	4.14	10904549
2009-06-16	4.10	4.20	4.01	4.02	10713130
2009-06-17	4.04	4.20	3.96	4.13	8527363
2009-06-18	4.16	4.20	4.02	4.20	5308392
2009-06-19	4.25	4.25	4.04	4.10	7402780
2009-06-22	4.03	4.06	3.85	3.88	8578083
2009-06-23	3.90	3.94	3.72	3.78	9372353
2009-06-24	3.85	4.01	3.79	3.97	5815742
2009-06-25	3.94	4.21	3.90	4.14	8855456
2009-06-26	4.12	4.33	4.04	4.31	20353572
2009-06-29	4.30	4.35	4.20	4.32	4817685
2009-06-30	4.26	4.35	4.02	4.27	8983789
2009-07-01	4.32	4.47	4.25	4.36	7712283
2009-07-02	4.23	4.30	4.12	4.19	6586621
2009-07-06	4.17	4.27	4.08	4.14	8573536
2009-07-07	4.15	4.16	4.08	4.10	6733795
2009-07-08	4.09	4.29	4.09	4.18	10389122
2009-07-09	4.25	4.40	4.19	4.29	6285006
2009-07-10	4.24	4.40	4.21	4.36	5044035
2009-07-13	4.45	4.50	4.36	4.50	8253207
2009-07-14	4.50	4.63	4.43	4.63	5870629
2009-07-15	4.72	4.82	4.62	4.80	10636336
2009-07-16	4.76	4.80	4.58	4.68	5557844
2009-07-17	4.72	4.74	4.53	4.61	4549893
2009-07-20	4.59	4.87	4.52	4.75	6440404
2009-07-21	4.80	4.83	4.45	4.57	4907405
2009-07-22	4.53	4.90	4.45	4.78	7822370
2009-07-23	4.95	4.96	4.67	4.92	7355613
2009-07-24	4.90	5.14	4.80	5.03	7335587
2009-07-27	5.03	5.11	4.92	5.10	3890800
2009-07-28	5.04	5.24	5.00	5.19	14780292
2009-07-29	5.16	5.23	5.11	5.18	5268746
2009-07-30	5.25	5.25	5.07	5.14	5690581
2009-07-31	5.12	5.20	5.06	5.11	3659426
2009-08-03	5.16	5.20	5.01	5.11	6931003
2009-08-04	5.10	5.25	5.06	5.25	6279993
2009-08-05	5.27	5.36	5.12	5.31	6658760
2009-08-06	5.35	5.37	5.17	5.23	4445769
2009-08-07	5.34	5.40	5.21	5.25	6362417
2009-08-10	5.21	5.24	5.04	5.11	5998954
2009-08-11	5.25	5.44	5.02	5.33	9816736
2009-08-12	5.29	5.55	5.29	5.48	5430127
2009-08-13	5.55	5.63	5.40	5.48	5398684
2009-08-14	5.50	5.53	5.21	5.39	4669600
2009-08-17	5.19	5.23	5.09	5.10	5046456
2009-08-18	5.19	5.22	5.13	5.17	4206287
2009-08-19	5.12	5.18	5.05	5.08	4635370
2009-08-20	5.08	5.32	5.08	5.24	7100581
2009-08-21	5.32	5.51	5.24	5.50	8401026
2009-08-24	5.55	5.75	5.48	5.50	5267239
2009-08-25	5.61	5.82	5.57	5.69	10987296
2009-08-26	5.71	5.94	5.64	5.74	9384842
2009-08-27	5.70	5.86	5.52	5.61	5886769
2009-08-28	5.58	5.83	5.58	5.75	6763408
2009-08-31	5.91	5.91	5.76	5.81	11104046
2009-09-01	5.83	6.00	5.41	5.50	12181587
2009-09-02	5.50	5.82	5.49	5.75	9634567
2009-09-03	5.80	5.97	5.73	5.84	7634872
2009-09-04	5.86	5.98	5.79	5.95	5785094
2009-09-08	5.91	5.99	5.73	5.85	5581331
2009-09-09	6.05	6.15	5.93	6.06	10926946
2009-09-10	6.05	6.22	5.97	6.19	9772786
2009-09-11	6.21	6.22	6.08	6.14	5462862
2009-09-14	6.06	6.23	6.03	6.19	6764034
2009-09-15	6.20	6.67	6.18	6.55	11994094
2009-09-16	6.83	6.87	6.47	6.51	7799977
2009-09-17	6.65	6.85	6.32	6.47	9563090
2009-09-18	6.55	6.55	6.10	6.46	12391455
2009-09-21	6.39	6.62	6.30	6.59	6408935
2009-09-22	6.63	6.66	6.40	6.44	10367800
2009-09-23	6.46	6.50	6.16	6.18	8434084
2009-09-24	6.24	6.37	6.01	6.07	9512280
2009-09-25	6.09	6.30	5.89	6.01	9375187
2009-09-28	6.15	6.15	5.92	6.00	7660590
2009-09-29	5.97	6.05	5.77	5.92	10617986
2009-09-30	5.92	6.02	5.73	5.98	14894861
2009-10-01	5.96	5.97	5.46	5.47	9156114
2009-10-02	5.36	5.74	5.25	5.63	11624227
2009-10-05	5.71	5.77	5.54	5.66	5356680
2009-10-06	5.73	5.83	5.63	5.71	5185860
2009-10-07	5.76	5.76	5.54	5.60	5494668
2009-10-08	5.62	5.79	5.58	5.65	5318936
2009-10-09	5.67	5.74	5.57	5.67	2132885
2009-10-12	5.67	5.73	5.58	5.66	3119397
2009-10-13	5.67	5.77	5.61	5.68	3815929
2009-10-14	5.71	5.76	5.52	5.76	7307046
2009-10-15	5.64	5.82	5.61	5.75	4764906
2009-10-16	5.68	5.82	5.64	5.76	6442647
2009-10-19	5.79	6.00	5.75	5.94	10748144
2009-10-20	6.09	6.14	5.98	6.02	8042066
2009-10-21	6.04	6.39	5.71	5.74	9407336
2009-10-22	5.83	5.84	5.32	5.61	12155768
2009-10-23	5.63	5.78	5.36	5.38	8796749
2009-10-26	5.43	5.53	5.27	5.32	7171510
2009-10-27	5.29	5.39	5.17	5.28	5666101
2009-10-28	5.27	5.33	5.08	5.09	6319446
2009-10-29	5.14	5.30	5.14	5.18	5849795
2009-10-30	5.14	5.22	4.87	4.96	7549306
2009-11-02	4.97	5.15	4.87	4.97	6110967
2009-11-03	4.92	4.97	4.83	4.89	7502308
2009-11-04	4.92	4.97	4.74	4.76	5967331
2009-11-05	4.80	4.90	4.75	4.83	5400225
2009-11-06	4.80	5.30	4.76	5.24	7314757
2009-11-09	5.25	5.35	5.15	5.20	4778094
2009-11-10	5.14	5.22	5.07	5.16	4968685
2009-11-11	5.24	5.39	5.21	5.35	3839889
2009-11-12	5.33	5.48	5.29	5.30	6654514
2009-11-13	5.35	5.45	5.30	5.39	2932515
2009-11-16	5.47	5.56	5.40	5.45	4019842
2009-11-17	5.60	5.60	5.36	5.50	3830701
2009-11-18	5.46	5.62	5.43	5.47	14210504
2009-11-19	5.40	5.45	5.17	5.21	5177046
2009-11-20	5.19	5.26	5.15	5.20	2703003
2009-11-23	5.30	5.35	5.26	5.30	2667445
2009-11-24	5.32	5.35	5.16	5.29	4832432
2009-11-25	5.30	5.42	5.26	5.42	3017917
2009-11-27	5.23	5.46	5.19	5.40	1784175
2009-11-30	5.37	5.54	5.32	5.51	8378708
2009-12-01	5.60	5.66	5.49	5.64	14971269
2009-12-02	5.71	5.82	5.60	5.64	11924428
2009-12-03	5.69	5.78	5.68	5.70	4410167
2009-12-04	5.80	5.97	5.70	5.83	10796594
2009-12-07	5.83	5.88	5.65	5.74	4742871
2009-12-08	5.70	5.83	5.60	5.75	6699816
2009-12-09	5.72	5.79	5.53	5.70	3660478
2009-12-10	5.73	5.75	5.65	5.71	5126869
2009-12-11	5.73	6.03	5.71	5.92	17109778
2009-12-14	6.00	6.05	5.79	5.81	7367468
2009-12-15	5.78	5.83	5.66	5.70	7656402
2009-12-16	5.74	5.79	5.63	5.72	5981023
2009-12-17	5.64	5.69	5.50	5.59	5831109
2009-12-18	5.58	5.58	5.22	5.47	10901241
2009-12-21	5.40	5.58	5.40	5.51	7180822
2009-12-22	5.55	5.86	5.54	5.74	6270812
2009-12-23	5.75	5.80	5.56	5.72	3090185
2009-12-24	5.75	5.78	5.61	5.64	1423327
2009-12-28	5.57	5.60	5.46	5.53	5518408
2009-12-29	5.53	5.59	5.39	5.53	5462413
2009-12-30	5.48	5.51	5.39	5.50	6561910
2009-12-31	5.48	5.54	5.43	5.45	5399353
2010-01-04	5.54	5.59	5.42	5.56	8940694
2010-01-05	5.52	6.03	5.51	5.86	11472707
2010-01-06	5.84	5.91	5.66	5.73	8904648
2010-01-07	5.73	5.98	5.73	5.86	5537280
2010-01-08	5.90	5.98	5.72	5.80	5756647
2010-01-11	5.80	5.86	5.55	5.61	7167458
2010-01-12	5.54	5.59	5.48	5.55	8851926
2010-01-13	5.57	5.80	5.52	5.70	11178337
2010-01-14	5.72	5.79	5.68	5.74	4513851
2010-01-15	5.76	5.80	5.58	5.63	4618859
2010-01-19	5.65	5.79	5.61	5.70	4707002
2010-01-20	5.66	5.76	5.58	5.73	8412385
2010-01-21	5.77	5.95	5.62	5.63	7295268
2010-01-22	5.63	5.79	5.56	5.58	6146761
2010-01-25	5.63	5.72	5.58	5.62	8320638
2010-01-26	5.59	5.67	5.43	5.49	6979674
2010-01-27	5.47	5.60	5.41	5.55	10438514
2010-01-28	5.69	5.69	5.06	5.11	22974133
2010-01-29	5.19	5.25	4.90	4.94	20524177
2010-02-01	5.02	5.06	4.95	5.02	9102529
2010-02-02	5.08	5.11	5.00	5.07	4691646
2010-02-03	5.04	5.10	4.95	4.98	8434282
2010-02-04	4.97	4.97	4.71	4.72	8667524
2010-02-05	4.75	4.83	4.64	4.78	5272617
2010-02-08	4.78	4.88	4.70	4.73	7060080
2010-02-09	4.84	5.17	4.84	5.16	10835373
2010-02-10	5.12	5.13	4.86	4.96	6048350
2010-02-11	4.94	5.10	4.94	5.09	4089281
2010-02-12	5.03	5.17	4.95	5.17	5019668
2010-02-16	5.20	5.38	5.16	5.32	12174341
2010-02-17	5.36	5.36	5.23	5.28	9709729
2010-02-18	5.25	5.29	5.21	5.26	5303351
2010-02-19	5.26	5.44	5.22	5.40	4717243
2010-02-22	5.40	5.49	5.33	5.35	5220420
2010-02-23	5.32	5.37	5.19	5.27	4330320
2010-02-24	5.26	5.35	5.22	5.26	3006315
2010-02-25	5.18	5.26	5.14	5.21	3447871
2010-02-26	5.20	5.34	5.20	5.28	3931207
2010-03-01	5.32	5.41	5.24	5.31	7955095
2010-03-02	5.32	5.35	5.17	5.19	4469992
2010-03-03	5.22	5.23	5.12	5.20	3610032
2010-03-04	5.17	5.22	5.08	5.13	2773615
2010-03-05	5.14	5.20	5.08	5.12	7378366
2010-03-08	5.14	5.21	5.11	5.14	7053987
2010-03-09	5.14	5.45	5.14	5.28	11789133
2010-03-10	5.35	5.47	5.22	5.27	11991129
2010-03-11	5.25	5.32	5.18	5.28	9608336
2010-03-12	5.37	5.42	5.26	5.41	8037764
2010-03-15	5.38	5.53	5.29	5.45	9019998
2010-03-16	5.50	5.52	5.35	5.42	5806625
2010-03-17	5.35	5.59	5.35	5.45	9776697
2010-03-18	5.47	5.53	5.37	5.39	5283996
2010-03-19	5.38	5.43	5.25	5.34	10183708
2010-03-22	5.28	5.52	5.24	5.49	5461557
2010-03-23	5.50	5.51	5.37	5.47	3864754
2010-03-24	5.46	5.52	5.41	5.47	4751657
2010-03-25	5.51	5.70	5.45	5.45	9161428
2010-03-26	5.46	5.63	5.46	5.52	3387771
2010-03-29	5.52	5.56	5.48	5.51	3268007
2010-03-30	5.50	5.55	5.47	5.50	3354660
2010-03-31	5.46	5.68	5.46	5.58	4732914
2010-04-01	5.65	5.85	5.61	5.73	11838254
2010-04-05	5.77	5.78	5.58	5.66	5858910
2010-04-06	5.66	5.80	5.62	5.76	5135755
2010-04-07	5.77	5.83	5.69	5.73	7689489
2010-04-08	5.89	5.94	5.73	5.85	7203587
2010-04-09	5.92	5.92	5.76	5.84	4870037
2010-04-12	5.89	5.93	5.83	5.88	5496412
2010-04-13	5.85	6.40	5.77	6.35	23580874
2010-04-14	6.37	6.74	6.35	6.71	20738023
2010-04-15	6.65	6.83	6.51	6.66	13543091
2010-04-16	6.66	6.70	6.43	6.63	7932660
2010-04-19	6.60	6.85	6.50	6.70	10639178
2010-04-20	6.75	6.84	6.62	6.71	7251582
2010-04-21	6.70	6.78	6.42	6.50	6076603
2010-04-22	6.42	6.68	6.30	6.45	8548679
2010-04-23	6.46	6.57	6.40	6.52	8980185
2010-04-26	6.52	6.67	6.43	6.65	10288233
2010-04-27	6.61	6.72	6.45	6.52	13496532
2010-04-28	6.35	6.45	5.70	5.77	41522213
2010-04-29	5.81	5.93	5.61	5.68	11896123
2010-04-30	5.65	5.80	5.56	5.59	7992200
2010-05-03	5.63	5.79	5.55	5.70	8068498
2010-05-04	5.60	5.65	5.41	5.54	12311910
2010-05-05	5.48	5.78	5.41	5.59	8095819
2010-05-06	5.61	5.70	5.14	5.47	13035085
2010-05-07	5.46	5.65	5.22	5.32	9847595
2010-05-10	5.61	5.70	5.48	5.68	7278442
2010-05-11	5.69	5.78	5.55	5.70	6514647
2010-05-12	5.73	5.89	5.73	5.89	8543126
2010-05-13	5.89	5.98	5.78	5.81	5555344
2010-05-14	5.78	5.81	5.65	5.71	5111843
2010-05-17	5.67	5.89	5.65	5.88	5845890
2010-05-18	5.92	5.97	5.72	5.73	5092727
2010-05-19	5.69	5.86	5.62	5.78	5773244
2010-05-20	5.63	5.65	5.45	5.45	7929251
2010-05-21	5.36	5.72	5.30	5.62	6800119
2010-05-24	5.59	5.81	5.55	5.73	6012662
2010-05-25	5.53	5.92	5.51	5.90	5954914
2010-05-26	5.94	6.25	5.90	6.06	7488968
2010-05-27	6.22	6.35	6.14	6.33	5430304
2010-05-28	6.29	6.30	6.10	6.20	5799581
2010-06-01	6.16	6.37	6.08	6.17	6047911
2010-06-02	6.23	6.48	6.23	6.48	6668278
2010-06-03	6.48	6.57	6.37	6.54	5043113
2010-06-04	6.38	6.47	6.23	6.25	5061459
2010-06-07	6.27	6.36	6.06	6.07	11617809
2010-06-08	6.12	6.21	5.97	6.12	7838166
2010-06-09	6.18	6.24	6.05	6.13	7935300
2010-06-10	6.24	6.37	6.20	6.36	6087263
2010-06-11	6.29	6.50	6.20	6.50	3650291
2010-06-14	6.84	6.95	6.61	6.63	11677122
2010-06-15	6.74	6.79	6.55	6.60	12259829
2010-06-16	6.51	6.69	6.45	6.50	9377699
2010-06-17	6.56	6.61	6.34	6.40	7987622
2010-06-18	6.44	6.54	6.34	6.51	5560059
2010-06-21	6.61	6.65	6.19	6.24	6922380
2010-06-22	6.25	6.32	5.99	5.99	5833856
2010-06-23	6.12	6.16	5.88	6.02	5280121
2010-06-24	5.97	6.11	5.95	5.95	4631047
2010-06-25	5.99	5.99	5.74	5.82	7256991
2010-06-28	5.89	5.90	5.76	5.80	3767957
2010-06-29	5.70	5.70	5.52	5.56	4772424
2010-06-30	5.55	5.73	5.49	5.49	5003735
2010-07-01	5.52	5.67	5.27	5.48	4764434
2010-07-02	5.51	5.53	5.21	5.38	3177429
2010-07-06	5.48	5.60	5.42	5.46	5620141
2010-07-07	5.47	5.73	5.41	5.72	4046416
2010-07-08	5.79	5.84	5.60	5.67	3849272
2010-07-09	5.67	5.96	5.63	5.95	4819020
2010-07-12	5.94	6.02	5.76	5.89	3218169
2010-07-13	5.97	6.23	5.97	6.20	4665494
2010-07-14	6.19	6.41	6.12	6.20	9113929
2010-07-15	6.22	6.25	5.86	6.03	5934052
2010-07-16	5.97	6.04	5.82	5.87	4192411
2010-07-19	5.85	5.94	5.57	5.86	5659115
2010-07-20	5.78	5.90	5.71	5.90	2282119
2010-07-21	5.95	5.97	5.81	5.88	4910800
2010-07-22	6.03	6.38	6.00	6.38	8579215
2010-07-23	6.43	6.50	6.32	6.40	6646836
2010-07-26	6.33	6.49	6.14	6.48	9447918
2010-07-27	6.52	6.57	6.31	6.35	4214823
2010-07-28	6.31	6.43	6.28	6.36	2313523
2010-07-29	6.42	6.45	6.17	6.33	2984681
2010-07-30	6.21	6.44	6.14	6.43	2332938
2010-08-02	6.50	6.55	6.38	6.55	4263012
2010-08-03	6.51	6.53	6.33	6.37	3032812
2010-08-04	6.40	6.41	6.18	6.31	3987872
2010-08-05	6.25	6.43	6.21	6.32	3582605
2010-08-06	6.26	6.38	6.13	6.24	2810343
2010-08-09	6.27	6.51	6.26	6.50	2707189
2010-08-10	6.39	6.46	6.31	6.43	1908918
2010-08-11	6.28	6.29	6.05	6.06	3423556
2010-08-12	5.91	6.10	5.82	5.97	4749083
2010-08-13	5.95	6.02	5.83	5.98	2401812
2010-08-16	5.92	6.04	5.87	5.96	2469632
2010-08-17	6.02	6.15	5.99	6.04	4127885
2010-08-18	6.05	6.07	5.97	6.02	1926756
2010-08-19	5.97	6.06	5.76	5.80	3632790
2010-08-20	5.77	5.86	5.56	5.74	2563103
2010-08-23	5.77	5.89	5.60	5.62	3343135
2010-08-24	5.55	5.70	5.49	5.53	4172252
2010-08-25	5.50	5.70	5.47	5.66	4796264
2010-08-26	5.70	5.71	5.49	5.50	2680638
2010-08-27	5.55	5.60	5.31	5.50	4515472
2010-08-30	5.48	5.56	5.44	5.53	5261292
2010-08-31	5.55	5.84	5.52	5.71	5803750
2010-09-01	5.83	6.08	5.80	5.99	7678011
2010-09-02	5.91	6.06	5.91	6.00	3254784
2010-09-03	6.09	6.13	6.00	6.11	3013011
2010-09-07	6.10	6.10	5.93	5.98	3494463
2010-09-08	6.00	6.00	5.88	5.88	2465899
2010-09-09	5.97	5.97	5.67	5.73	3765479
2010-09-10	5.78	5.84	5.52	5.69	6613169
2010-09-13	5.78	5.80	5.67	5.76	3669420
2010-09-14	5.77	5.89	5.64	5.77	4127541
2010-09-15	5.76	5.90	5.72	5.84	2439850
2010-09-16	5.81	5.88	5.75	5.81	2130885
2010-09-17	5.89	5.89	5.74	5.74	3469823
2010-09-20	5.76	5.92	5.76	5.87	2812280
2010-09-21	5.84	6.03	5.80	5.93	5077214
2010-09-22	5.85	5.90	5.72	5.76	4939691
2010-09-23	5.73	5.78	5.64	5.66	6506210
2010-09-24	5.76	5.98	5.70	5.94	5785610
2010-09-27	6.31	6.43	6.23	6.36	13323965
2010-09-28	6.48	6.59	6.26	6.53	9973717
2010-09-29	6.55	6.71	6.45	6.66	7234245
2010-09-30	6.75	6.75	6.62	6.69	5751626
2010-10-01	6.66	6.75	6.61	6.64	3826307
2010-10-04	6.65	6.70	6.34	6.35	4788091
2010-10-05	6.42	6.63	6.41	6.59	5353180
2010-10-06	6.60	6.66	6.50	6.54	2188735
2010-10-07	6.60	6.64	6.41	6.55	3226186
2010-10-08	6.51	6.75	6.41	6.72	6274294
2010-10-11	6.72	6.73	6.39	6.47	7565788
2010-10-12	6.47	6.56	6.38	6.47	4356054
2010-10-13	6.57	6.64	6.50	6.60	3824057
2010-10-14	6.62	6.66	6.53	6.58	3888018
2010-10-15	6.62	6.64	6.55	6.59	2362836
2010-10-18	6.62	6.64	6.52	6.63	3708890
2010-10-19	6.63	6.65	6.41	6.51	4854418
2010-10-20	6.65	7.24	6.59	6.95	16625481
2010-10-21	7.15	7.15	6.55	6.62	15411358
2010-10-22	6.78	6.84	6.60	6.84	7321488
2010-10-25	7.08	7.15	7.00	7.07	7029199
2010-10-26	7.03	7.30	6.97	7.22	6202488
2010-10-27	7.15	7.24	7.11	7.14	5373389
2010-10-28	7.20	7.23	6.98	7.05	5330697
2010-10-29	7.16	7.16	6.90	6.98	6620772
2010-11-01	7.04	7.15	7.04	7.13	5946378
2010-11-02	7.15	7.21	7.04	7.16	3148599
2010-11-03	7.17	7.34	7.15	7.30	6231244
2010-11-04	7.38	7.45	7.22	7.29	9004099
2010-11-05	7.34	7.55	7.25	7.54	5873179
2010-11-08	7.54	7.59	7.45	7.59	6877056
2010-11-09	7.58	7.60	7.06	7.14	12937419
2010-11-10	7.14	7.17	6.94	6.99	7647293
2010-11-11	6.73	6.98	6.73	6.87	5702084
2010-11-12	6.78	6.89	6.75	6.81	3104947
2010-11-15	6.87	6.91	6.75	6.76	2493946
2010-11-16	6.70	6.80	6.56	6.57	5515035
2010-11-17	6.62	6.73	6.56	6.65	4103354
2010-11-18	6.79	6.87	6.69	6.71	7171103
2010-11-19	6.72	6.82	6.67	6.78	2728737
2010-11-22	6.81	6.85	6.69	6.79	2751692
2010-11-23	6.70	6.73	6.55	6.60	3535499
2010-11-24	6.69	6.93	6.62	6.88	5710064
2010-11-26	6.87	7.01	6.82	6.88	1617582
2010-11-29	6.92	6.96	6.75	6.90	2260084
2010-11-30	6.80	6.89	6.75	6.80	2970259
2010-12-01	6.94	6.97	6.85	6.96	2872110
2010-12-02	6.94	6.95	6.78	6.86	2950747
2010-12-03	6.81	6.92	6.79	6.90	2014559
2010-12-06	6.99	7.24	6.90	7.10	5513827
2010-12-07	7.20	7.23	6.86	6.96	4828335
2010-12-08	6.63	6.71	6.31	6.69	17299911
2010-12-09	6.70	6.78	6.59	6.71	4335303
2010-12-10	6.74	6.85	6.67	6.75	3702459
2010-12-13	6.80	6.85	6.73	6.77	4430041
2010-12-14	6.76	6.84	6.66	6.69	3083453
2010-12-15	6.68	6.76	6.55	6.62	5073160
2010-12-16	6.61	6.73	6.52	6.71	5444435
2010-12-17	6.70	6.74	6.60	6.60	6293224
2010-12-20	6.60	6.71	6.60	6.65	2146571
2010-12-21	6.69	6.71	6.63	6.68	3014069
2010-12-22	6.68	6.69	6.60	6.64	2450193
2010-12-23	6.66	6.66	6.56	6.58	1813409
2010-12-27	6.48	6.64	6.46	6.62	1849825
2010-12-28	6.65	6.66	6.56	6.62	2254764
2010-12-29	6.63	6.70	6.56	6.67	2099867
2010-12-30	6.68	6.72	6.61	6.71	1829781
2010-12-31	6.72	6.80	6.61	6.61	3430920
2011-01-03	6.71	6.97	6.67	6.93	4465169
2011-01-04	6.97	7.02	6.76	6.86	4459228
2011-01-05	6.85	7.13	6.85	7.10	3590939
2011-01-06	7.08	7.09	6.92	6.95	4499751
2011-01-07	6.95	7.12	6.87	7.08	3498949
2011-01-10	7.01	7.05	6.84	6.99	4660825
2011-01-11	6.92	6.93	6.75	6.85	3578701
2011-01-12	6.89	6.96	6.79	6.96	2889166
2011-01-13	6.95	6.98	6.85	6.89	2738319
2011-01-14	6.86	6.89	6.78	6.80	4067199
2011-01-18	6.71	6.78	6.52	6.62	8187894
2011-01-19	6.60	6.64	6.41	6.45	7864934
2011-01-20	6.39	6.63	6.39	6.49	5729488
2011-01-21	6.50	6.54	6.30	6.35	5741538
2011-01-24	6.33	6.43	6.22	6.39	5415768
2011-01-25	6.43	6.43	6.25	6.35	3270979
2011-01-26	6.40	6.53	6.35	6.48	5558264
2011-01-27	6.31	6.52	6.31	6.40	9603449
2011-01-28	6.29	6.37	5.71	5.88	26157928
2011-01-31	5.96	6.16	5.93	6.00	10616775
2011-02-01	5.95	6.03	5.75	5.83	16167716
2011-02-02	5.80	5.89	5.75	5.85	11517115
2011-02-03	5.82	5.97	5.79	5.93	6846117
2011-02-04	5.83	5.87	5.78	5.80	8554274
2011-02-07	5.81	5.86	5.78	5.80	4797183
2011-02-08	5.78	5.92	5.78	5.92	4048772
2011-02-09	5.95	5.99	5.85	5.87	4586691
2011-02-10	5.85	5.96	5.81	5.86	5587718
2011-02-11	5.88	6.10	5.81	6.07	5171515
2011-02-14	6.09	6.10	5.94	5.94	3622538
2011-02-15	5.95	6.06	5.93	5.98	4711573
2011-02-16	6.00	6.09	5.96	6.03	4446161
2011-02-17	6.03	6.10	6.02	6.08	5599266
2011-02-18	6.08	6.12	6.04	6.10	5006585
2011-02-22	5.86	6.01	5.69	5.78	11548992
2011-02-23	5.78	5.85	5.55	5.70	8650914
2011-02-24	5.70	5.77	5.57	5.65	7354889
2011-02-25	5.69	5.82	5.69	5.76	6751590
2011-02-28	5.78	5.79	5.61	5.70	5793538
2011-03-01	5.66	5.70	5.54	5.59	6055172
2011-03-02	5.50	5.60	5.44	5.45	9754993
2011-03-03	5.53	5.68	5.53	5.63	5700988
2011-03-04	5.56	5.59	5.48	5.55	5388928
2011-03-07	5.58	5.62	5.44	5.54	6317608
2011-03-08	5.55	5.88	5.54	5.86	6419363
2011-03-09	5.80	5.82	5.69	5.76	3709289
2011-03-10	5.68	6.06	5.65	6.00	10434849
2011-03-11	6.04	6.19	6.01	6.08	4532970
2011-03-14	5.98	6.04	5.90	5.93	2985308
2011-03-15	5.81	5.97	5.72	5.88	3616879
2011-03-16	5.85	5.94	5.73	5.73	4820192
2011-03-17	5.81	5.89	5.62	5.63	3730804
2011-03-18	5.71	5.82	5.62	5.68	5925663
2011-03-21	5.83	5.99	5.65	5.99	5586347
2011-03-22	6.02	6.04	5.79	5.87	4356884
2011-03-23	5.84	6.00	5.74	5.90	5115194
2011-03-24	5.95	6.08	5.92	6.03	3870643
2011-03-25	6.17	6.40	6.13	6.34	9646941
2011-03-28	6.35	6.44	6.24	6.32	5717626
2011-03-29	6.30	6.44	6.27	6.36	4522285
2011-03-30	6.40	6.45	6.27	6.30	5831746
2011-03-31	6.28	6.35	6.20	6.27	3973540
2011-04-01	6.32	6.36	6.20	6.24	3926150
2011-04-04	6.25	6.29	6.18	6.26	4600859
2011-04-05	6.27	6.27	6.14	6.15	3481054
2011-04-06	6.17	6.25	6.05	6.21	4362134
2011-04-07	6.21	6.22	6.11	6.12	3753056
2011-04-08	6.13	6.13	5.77	5.86	5452259
2011-04-11	5.72	5.91	5.69	5.88	6611754
2011-04-12	5.87	6.07	5.87	5.92	5450920
2011-04-13	5.93	5.99	5.73	5.75	5754001
2011-04-14	5.72	5.75	5.59	5.62	6585089
2011-04-15	5.60	5.68	5.51	5.54	6887435
2011-04-18	5.54	5.58	5.47	5.53	7181948
2011-04-19	5.58	5.59	5.40	5.48	5955964
2011-04-20	5.55	5.57	5.45	5.50	5564984
2011-04-21	5.65	5.65	5.38	5.39	8018017
2011-04-25	5.40	5.53	5.35	5.48	5397676
2011-04-26	5.48	5.60	5.48	5.56	6012056
2011-04-27	5.59	5.64	5.53	5.57	5169669
2011-04-28	5.57	5.64	5.48	5.63	4028493
2011-04-29	5.62	5.75	5.56	5.66	5856440
2011-05-02	5.73	5.80	5.64	5.71	5228079
2011-05-03	5.62	5.82	5.62	5.81	4454960
2011-05-04	5.79	5.91	5.73	5.90	5664223
2011-05-05	5.90	6.12	5.86	5.96	7540570
2011-05-06	6.06	6.07	5.81	5.90	5727098
2011-05-09	5.85	5.93	5.72	5.86	2786920
2011-05-10	5.89	5.97	5.81	5.84	4514133
2011-05-11	5.85	5.97	5.78	5.96	5587383
2011-05-12	5.95	5.99	5.81	5.94	4930331
2011-05-13	5.92	6.04	5.79	5.82	4683753
2011-05-16	5.97	6.20	5.96	6.14	9272776
2011-05-17	6.14	6.38	6.11	6.35	9325928
2011-05-18	6.29	6.31	6.15	6.25	3451745
2011-05-19	6.29	6.36	6.18	6.34	4241117
2011-05-20	6.28	6.34	6.20	6.24	3442197
2011-05-23	6.22	6.22	6.07	6.08	6140674
2011-05-24	6.13	6.14	5.95	5.95	4045884
2011-05-25	5.93	6.05	5.89	5.90	3040873
2011-05-26	5.86	5.95	5.80	5.91	3401218
2011-05-27	5.93	6.12	5.87	6.08	5784762
2011-05-31	6.01	6.13	6.00	6.07	8594616
2011-06-01	6.09	6.15	5.81	5.83	5200545
2011-06-02	5.84	5.93	5.80	5.82	3044493
2011-06-03	5.77	5.85	5.65	5.70	6445019
2011-06-06	5.72	5.72	5.57	5.58	4295189
2011-06-07	5.65	5.71	5.56	5.59	4349757
2011-06-08	5.55	5.66	5.49	5.50	2999569
2011-06-09	5.52	5.63	5.50	5.50	3265418
2011-06-10	5.48	5.62	5.45	5.61	5002652
2011-06-13	5.66	5.71	5.59	5.66	3186762
2011-06-14	5.70	5.80	5.66	5.70	2874035
2011-06-15	5.66	5.72	5.60	5.62	3388707
2011-06-16	5.64	5.80	5.63	5.76	2951612
2011-06-17	5.81	5.96	5.80	5.94	7037143
2011-06-20	5.90	6.06	5.88	6.00	3922273
2011-06-21	6.02	6.15	5.95	6.13	3226824
2011-06-22	6.10	6.20	6.06	6.08	2520568
2011-06-23	6.13	6.29	6.10	6.19	5602360
2011-06-24	6.13	6.15	5.97	6.06	3945211
2011-06-27	6.09	6.20	6.04	6.13	3700336
2011-06-28	6.18	6.21	6.10	6.18	4076315
2011-06-29	6.17	6.19	6.07	6.09	3129892
2011-06-30	6.10	6.19	6.08	6.10	2312671
2011-07-01	6.15	6.26	6.12	6.25	3275081
2011-07-05	6.11	6.16	5.93	5.96	5110213
2011-07-06	5.96	6.02	5.95	6.01	2473298
2011-07-07	6.04	6.13	6.00	6.12	2810434
2011-07-08	6.05	6.10	6.00	6.05	1547519
2011-07-11	5.98	6.04	5.88	5.88	2502754
2011-07-12	5.88	5.91	5.79	5.79	3463236
2011-07-13	5.84	5.95	5.64	5.66	8626309
2011-07-14	5.73	5.80	5.52	5.61	6257248
2011-07-15	5.61	5.65	5.51	5.61	4764833
2011-07-18	5.57	5.60	5.40	5.42	5601228
2011-07-19	5.48	5.56	5.41	5.54	5068477
2011-07-20	5.55	5.59	5.46	5.48	3184202
2011-07-21	5.52	5.57	5.45	5.50	5027755
2011-07-22	5.50	5.52	5.42	5.42	3859060
2011-07-25	5.40	5.45	5.26	5.28	5370986
2011-07-26	5.28	5.34	4.79	4.83	18570395
2011-07-27	4.83	4.85	4.70	4.70	16048826
2011-07-28	4.71	4.76	4.55	4.65	13669783
2011-07-29	4.59	4.82	4.57	4.79	7699446
2011-08-01	4.99	4.99	4.62	4.69	6697185
2011-08-02	4.70	4.70	4.40	4.40	6669863
2011-08-03	4.49	4.56	4.22	4.54	8801381
2011-08-04	4.46	4.50	4.25	4.25	7385959
2011-08-05	4.30	4.42	4.05	4.18	6470599
2011-08-08	3.97	4.21	3.97	4.02	12504883
2011-08-09	4.14	4.32	3.96	4.32	6272035
2011-08-10	4.20	4.23	3.86	3.87	9053533
2011-08-11	3.91	4.18	3.91	4.17	5758774
2011-08-12	4.21	4.28	4.07	4.09	7751280
2011-08-15	4.14	4.50	4.10	4.46	7046899
2011-08-16	4.41	4.58	4.35	4.41	4731190
2011-08-17	4.44	4.49	4.35	4.40	2692320
2011-08-18	4.28	4.32	4.05	4.14	4388154
2011-08-19	4.08	4.30	4.03	4.13	4635098
2011-08-22	4.24	4.29	3.99	4.00	6330264
2011-08-23	4.05	4.16	4.02	4.12	6086561
2011-08-24	4.12	4.28	4.10	4.28	6021504
2011-08-25	4.30	4.34	3.93	3.97	7134354
2011-08-26	3.95	4.07	3.92	4.07	4098519
2011-08-29	4.18	4.37	4.10	4.36	3819885
2011-08-30	4.30	4.42	4.26	4.37	2842728
2011-08-31	4.40	4.46	4.33	4.35	2374791
2011-09-01	4.35	4.43	4.18	4.20	3590211
2011-09-02	4.13	4.22	4.05	4.08	2710013
2011-09-06	3.97	4.06	3.90	4.05	2936238
2011-09-07	4.12	4.19	4.07	4.17	2859989
2011-09-08	4.14	4.18	4.03	4.05	2671418
2011-09-09	4.04	4.17	3.98	4.01	3811106
2011-09-12	3.98	4.16	3.95	4.16	4405320
2011-09-13	4.17	4.39	4.10	4.36	5518985
2011-09-14	4.40	4.49	4.33	4.40	5136168
2011-09-15	4.46	4.54	4.38	4.50	3507859
2011-09-16	4.50	4.59	4.47	4.50	4276166
2011-09-19	4.41	4.49	4.36	4.45	3426921
2011-09-20	4.47	4.56	4.35	4.35	3174728
2011-09-21	4.33	4.50	4.15	4.16	4535227
2011-09-22	4.06	4.26	4.05	4.11	5124092
2011-09-23	4.09	4.29	4.07	4.20	4971519
2011-09-26	4.29	4.43	4.27	4.42	4998430
2011-09-27	4.51	4.52	4.17	4.23	4732647
2011-09-28	4.23	4.28	4.10	4.10	2890552
2011-09-29	4.19	4.28	4.13	4.26	3866803
2011-09-30	4.18	4.29	4.09	4.09	3346288
2011-10-03	4.10	4.13	3.49	3.49	9015583
2011-10-04	3.71	3.78	3.55	3.77	6096439
2011-10-05	3.78	3.88	3.67	3.79	5044734
2011-10-06	3.79	3.88	3.76	3.86	3461296
2011-10-07	3.93	3.97	3.81	3.87	4204977
2011-10-10	3.95	4.02	3.90	4.00	3027759
2011-10-11	3.97	4.31	3.97	4.28	4725446
2011-10-12	4.34	4.54	4.32	4.52	6054396
2011-10-13	4.47	4.61	4.36	4.57	3227833
2011-10-14	4.62	4.63	4.49	4.59	2211667
2011-10-17	4.64	4.66	4.42	4.45	2858604
2011-10-18	4.49	4.74	4.44	4.63	3861868
2011-10-19	4.56	4.60	4.30	4.32	7086392
2011-10-20	4.46	4.47	4.21	4.36	5847695
2011-10-21	4.50	4.50	4.22	4.32	4147128
2011-10-24	4.34	4.60	4.30	4.55	3036922
2011-10-25	4.53	4.54	4.28	4.36	4778881
2011-10-26	4.45	4.49	4.23	4.42	4124062
2011-10-27	4.54	4.70	4.45	4.66	5066769
2011-10-28	4.62	4.66	4.55	4.55	3180288
2011-10-31	4.47	4.55	4.40	4.48	2186124
2011-11-01	4.32	4.43	4.30	4.30	3769398
2011-11-02	4.35	4.43	4.25	4.29	3956313
2011-11-03	4.33	4.47	4.26	4.45	4097017
2011-11-04	4.39	4.42	4.33	4.39	2675427
2011-11-07	4.37	4.39	4.27	4.29	2947588
2011-11-08	4.34	4.35	4.25	4.33	3906909
2011-11-09	4.25	4.28	4.11	4.12	3907122
2011-11-10	4.16	4.23	4.01	4.11	3407018
2011-11-11	4.19	4.22	4.08	4.12	3403455
2011-11-14	4.11	4.23	4.02	4.02	4463097
2011-11-15	4.02	4.07	3.92	3.96	3830990
2011-11-16	3.93	3.95	3.83	3.85	5633001
2011-11-17	3.88	3.95	3.68	3.70	7074445
2011-11-18	3.73	3.78	3.67	3.70	2841147
2011-11-21	3.65	3.68	3.57	3.59	2948415
2011-11-22	3.58	3.63	3.49	3.49	4702039
2011-11-23	3.45	3.54	3.40	3.40	5630439
2011-11-25	3.40	3.57	3.40	3.48	2136961
2011-11-28	3.57	3.68	3.55	3.68	4429441
2011-11-29	3.67	4.08	3.66	4.06	20673339
2011-11-30	4.15	4.17	3.95	4.12	18057738
2011-12-01	4.08	4.46	4.07	4.30	10412138
2011-12-02	4.35	4.47	4.21	4.44	9515021
2011-12-05	4.49	4.75	4.46	4.70	12117785
2011-12-06	4.69	4.78	4.62	4.71	11711966
2011-12-07	4.68	4.99	4.64	4.95	10491594
2011-12-08	4.93	4.93	4.73	4.75	7539216
2011-12-09	4.73	5.07	4.67	5.05	6363412
2011-12-12	4.96	5.15	4.85	5.09	5311584
2011-12-13	5.12	5.14	4.89	4.92	5321560
2011-12-14	4.91	5.20	4.91	5.12	6912923
2011-12-15	5.20	5.27	5.18	5.26	5209925
2011-12-16	5.31	5.65	5.28	5.57	13336341
2011-12-19	5.61	5.64	5.14	5.17	5880351
2011-12-20	5.17	5.36	5.17	5.34	4438225
2011-12-21	5.30	5.44	5.25	5.37	2129793
2011-12-22	5.37	5.45	5.22	5.29	3532905
2011-12-23	5.28	5.36	5.13	5.34	2678302
2011-12-27	5.31	5.36	5.18	5.32	3187296
2011-12-28	5.30	5.33	5.11	5.16	2108728
2011-12-29	5.21	5.28	5.16	5.26	1547949
2011-12-30	5.25	5.29	5.15	5.20	2068424
2012-01-03	5.33	5.40	5.05	5.12	4520193
2012-01-04	5.13	5.24	5.04	5.23	3647955
2012-01-05	5.19	5.42	5.05	5.42	6118827
2012-01-06	5.40	5.48	5.31	5.45	4447848
2012-01-09	5.46	5.55	5.43	5.53	8325362
2012-01-10	5.57	5.93	5.53	5.92	15644883
2012-01-11	5.80	5.87	5.50	5.68	22987609
2012-01-12	5.69	5.70	5.39	5.58	11121485
2012-01-13	5.51	5.63	5.43	5.49	2610399
2012-01-17	5.37	5.43	5.15	5.26	6489268
2012-01-18	5.25	5.45	5.18	5.38	3506265
2012-01-19	5.39	5.54	5.30	5.54	3072175
2012-01-20	5.50	5.58	5.41	5.44	5630027
2012-01-23	5.44	5.52	5.35	5.42	3103997
2012-01-24	5.39	5.53	5.29	5.50	3073618
2012-01-25	5.60	5.74	5.52	5.57	6538584
2012-01-26	5.76	5.88	5.63	5.80	9899560
2012-01-27	5.80	5.86	5.71	5.81	4245390
2012-01-30	5.78	5.96	5.76	5.92	5763764
2012-01-31	5.96	5.97	5.76	5.92	3535570
2012-02-01	5.97	6.08	5.90	6.07	5441771
2012-02-02	6.08	6.12	6.01	6.09	2754292
2012-02-03	6.16	6.32	6.13	6.23	5370305
2012-02-06	6.20	6.31	6.10	6.14	4859107
2012-02-07	6.11	6.15	5.94	5.95	4423276
2012-02-08	5.98	6.03	5.84	5.98	4242515
2012-02-09	6.00	6.02	5.82	5.94	2621349
2012-02-10	5.87	5.95	5.82	5.86	2166665
2012-02-13	5.91	5.95	5.79	5.92	3835550
2012-02-14	5.90	5.95	5.80	5.86	2147656
2012-02-15	5.89	5.93	5.76	5.83	2506980
2012-02-16	5.83	5.98	5.68	5.92	6017594
2012-02-17	5.97	6.04	5.80	5.81	7803001
2012-02-21	5.81	5.81	5.17	5.30	15065844
2012-02-22	5.30	5.34	5.12	5.14	5662861
2012-02-23	5.17	5.19	4.94	5.02	11428758
2012-02-24	5.05	5.09	4.76	4.81	11160957
2012-02-27	4.81	5.17	4.81	5.16	10716784
2012-02-28	5.10	5.22	5.05	5.19	5194677
2012-02-29	5.20	5.24	5.10	5.10	4766277
2012-03-01	5.16	5.25	5.12	5.19	4255606
2012-03-02	5.18	5.29	5.10	5.11	3246315
2012-03-05	5.08	5.09	5.00	5.01	2766638
2012-03-06	4.97	5.08	4.95	4.96	2867677
2012-03-07	4.99	5.01	4.88	4.99	3180681
2012-03-08	5.05	5.07	4.86	4.99	6371918
2012-03-09	5.00	5.05	4.93	4.98	12251004
2012-03-12	4.98	4.99	4.82	4.91	15372350
2012-03-13	4.94	5.11	4.89	5.08	5855262
2012-03-14	5.08	5.15	5.01	5.07	2594947
2012-03-15	5.12	5.37	5.06	5.37	5850258
2012-03-16	5.35	5.39	5.11	5.15	5591625
2012-03-19	5.15	5.22	5.12	5.16	2008592
2012-03-20	5.11	5.22	5.07	5.19	3629506
2012-03-21	5.19	5.19	5.12	5.13	1698620
2012-03-22	5.08	5.20	5.05	5.07	2303270
2012-03-23	5.07	5.10	5.01	5.10	1597663
2012-03-26	5.14	5.21	5.12	5.21	2492192
2012-03-27	5.21	5.21	5.06	5.07	2633606
2012-03-28	5.06	5.27	5.06	5.22	8625558
2012-03-29	5.01	5.03	4.73	5.00	30328383
2012-03-30	5.00	5.05	4.87	4.89	14608510
2012-04-02	4.92	4.94	4.84	4.85	5656226
2012-04-03	4.87	4.93	4.83	4.91	5971529
2012-04-04	4.87	4.93	4.83	4.89	6005045
2012-04-05	4.89	4.94	4.84	4.84	2539102
2012-04-09	4.81	4.83	4.73	4.78	3137536
2012-04-10	4.80	4.80	4.61	4.61	4365023
2012-04-11	4.70	4.75	4.67	4.71	4304443
2012-04-12	4.73	4.95	4.73	4.93	6243162
2012-04-13	4.88	4.89	4.77	4.78	2664832
2012-04-16	4.80	4.90	4.73	4.84	2430168
2012-04-17	4.87	4.91	4.83	4.89	3274174
2012-04-18	4.84	4.94	4.75	4.75	4405265
2012-04-19	4.76	4.89	4.75	4.84	6699779
2012-04-20	4.90	4.91	4.76	4.78	3258420
2012-04-23	4.75	4.75	4.60	4.62	5367085
2012-04-24	4.64	4.68	4.62	4.66	2540466
2012-04-25	4.70	4.77	4.60	4.64	4794912
2012-04-26	4.64	4.73	4.63	4.65	4200480
2012-04-27	4.72	4.80	4.66	4.80	6098442
2012-04-30	4.82	4.92	4.74	4.75	5650355
2012-05-01	4.72	4.84	4.72	4.72	3208164
2012-05-02	4.68	4.78	4.68	4.72	3033120
2012-05-03	4.70	4.83	4.70	4.75	4100736
2012-05-04	4.75	4.83	4.72	4.74	7655576
2012-05-07	4.72	4.93	4.69	4.86	4147910
2012-05-08	4.80	4.89	4.78	4.79	3627760
2012-05-09	4.75	4.79	4.71	4.73	2601623
2012-05-10	4.76	4.82	4.69	4.70	3300527
2012-05-11	4.66	4.80	4.66	4.80	3247737
2012-05-14	4.69	4.75	4.52	4.59	5551071
2012-05-15	4.57	4.65	4.42	4.43	4572234
2012-05-16	4.45	4.57	4.44	4.50	3006911
2012-05-17	4.52	4.53	4.14	4.17	5229044
2012-05-18	4.19	4.26	4.06	4.15	4322072
2012-05-21	4.19	4.23	4.13	4.22	2409132
2012-05-22	4.22	4.33	4.19	4.26	4926313
2012-05-23	4.23	4.52	4.19	4.48	5070767
2012-05-24	4.46	4.68	4.46	4.60	6904359
2012-05-25	4.63	4.78	4.55	4.75	6272325
2012-05-29	4.76	4.84	4.68	4.72	6124806
2012-05-30	4.71	4.80	4.65	4.76	5700959
2012-05-31	4.95	5.24	4.86	5.23	15176767
2012-06-01	5.07	5.24	5.04	5.15	8040960
2012-06-04	5.17	5.18	4.86	4.93	6646788
2012-06-05	4.90	5.07	4.89	5.01	4670203
2012-06-06	5.05	5.16	5.04	5.14	3806808
2012-06-07	5.23	5.25	5.09	5.09	4600138
2012-06-08	5.15	5.25	5.07	5.23	6194330
2012-06-11	5.27	5.33	5.19	5.22	5872414
2012-06-12	5.25	5.34	5.01	5.07	6934498
2012-06-13	5.08	5.17	4.96	5.08	7773424
2012-06-14	5.10	5.18	5.03	5.11	4856944
2012-06-15	5.10	5.15	4.91	4.99	9034456
2012-06-18	4.99	5.08	4.92	5.05	4631548
2012-06-19	5.05	5.17	4.97	5.11	4172158
2012-06-20	5.13	5.34	5.07	5.30	5575674
2012-06-21	5.32	5.41	5.26	5.29	4144373
2012-06-22	5.34	5.44	5.20	5.31	8215895
2012-06-25	5.25	5.28	5.07	5.19	5327833
2012-06-26	5.20	5.29	5.13	5.25	4508788
2012-06-27	5.30	5.34	5.15	5.33	3982575
2012-06-28	5.30	5.35	5.15	5.20	7379039
2012-06-29	5.32	5.37	5.21	5.30	5818036
2012-07-02	5.35	5.44	5.28	5.43	4350113
2012-07-03	5.45	5.50	5.38	5.50	3024831
2012-07-05	5.45	5.50	5.38	5.49	3914198
2012-07-06	5.44	5.59	5.44	5.57	4461643
2012-07-09	5.58	5.61	5.50	5.54	4769650
2012-07-10	5.59	5.65	5.50	5.61	4155027
2012-07-11	5.59	5.77	5.57	5.74	6169113
2012-07-12	5.68	5.81	5.55	5.67	7054417
2012-07-13	5.71	5.79	5.67	5.76	3892535
2012-07-16	5.76	5.94	5.75	5.86	4202955
2012-07-17	5.89	5.91	5.66	5.77	6062747
2012-07-18	5.77	5.89	5.60	5.65	4479372
2012-07-19	5.68	5.75	5.43	5.48	4573040
2012-07-20	5.46	5.49	5.25	5.26	5231838
2012-07-23	5.21	5.40	5.16	5.37	4984542
2012-07-24	5.42	5.42	5.17	5.27	7044951
2012-07-25	5.33	5.34	5.12	5.26	6821524
2012-07-26	5.30	5.31	5.15	5.20	4027723
2012-07-27	5.27	5.48	5.22	5.44	5144704
2012-07-30	5.46	5.51	5.31	5.41	3886298
2012-07-31	5.41	5.54	5.36	5.51	3659634
2012-08-01	5.43	5.43	5.03	5.07	9377829
2012-08-02	5.03	5.14	5.00	5.10	4834166
2012-08-03	5.18	5.21	5.00	5.07	6585414
2012-08-06	5.16	5.16	5.03	5.13	5873011
2012-08-07	5.14	5.17	5.03	5.07	3549292
2012-08-08	5.07	5.15	5.05	5.13	2793326
2012-08-09	5.10	5.13	5.01	5.02	2538638
2012-08-10	5.01	5.04	4.97	5.00	4100461
2012-08-13	5.01	5.06	4.98	5.01	4176296
2012-08-14	5.03	5.09	4.99	5.04	3556772
2012-08-15	5.00	5.09	5.00	5.08	1532137
2012-08-16	5.08	5.13	5.03	5.10	2452979
2012-08-17	5.08	5.11	5.03	5.06	3734081
2012-08-20	5.03	5.33	5.03	5.27	4714046
2012-08-21	5.33	5.40	5.22	5.27	3193884
2012-08-22	5.25	5.26	5.15	5.18	2076032
2012-08-23	5.15	5.18	5.05	5.08	2584246
2012-08-24	5.05	5.10	5.04	5.07	1672004
2012-08-27	5.08	5.08	5.01	5.02	1715699
2012-08-28	5.00	5.02	4.86	4.89	3874189
2012-08-29	4.89	4.93	4.85	4.89	2663869
2012-08-30	4.87	4.98	4.86	4.94	1845276
2012-08-31	4.99	4.99	4.88	4.90	1960651
2012-09-04	4.92	4.93	4.83	4.89	2698430
2012-09-05	4.91	4.99	4.86	4.90	4143765
2012-09-06	4.94	5.00	4.91	5.00	4084436
2012-09-07	5.00	5.14	4.94	5.10	2964315
2012-09-10	5.08	5.18	5.02	5.04	5925796
2012-09-11	5.03	5.13	4.96	4.99	2941691
2012-09-12	5.07	5.09	4.97	5.09	2602558
2012-09-13	5.07	5.15	4.92	5.05	5826219
2012-09-14	5.04	5.06	4.93	4.95	3454912
2012-09-17	4.91	5.00	4.89	4.93	3899510
2012-09-18	4.90	4.93	4.83	4.87	3726408
2012-09-19	4.91	5.11	4.90	5.09	5904932
2012-09-20	5.06	5.11	4.97	5.00	3609628
2012-09-21	5.05	5.06	4.95	4.97	3631213
2012-09-24	5.00	5.01	4.90	4.96	2439092
2012-09-25	4.98	5.03	4.88	4.89	5839534
2012-09-26	4.90	4.93	4.81	4.90	3953142
2012-09-27	4.90	4.90	4.76	4.84	4490532
2012-09-28	4.88	4.90	4.77	4.80	2887742
2012-10-01	4.83	4.89	4.77	4.87	3831983
2012-10-02	4.90	4.99	4.87	4.98	3497564
2012-10-03	5.00	5.18	4.93	5.13	6715548
2012-10-04	5.13	5.20	5.09	5.14	3559110
2012-10-05	5.17	5.25	5.10	5.15	3341441
2012-10-08	5.14	5.20	5.09	5.09	2276134
2012-10-09	5.10	5.11	4.97	5.00	2671999
2012-10-10	5.00	5.10	4.95	5.09	3809954
2012-10-11	5.11	5.13	5.04	5.07	2843035
2012-10-12	5.06	5.14	5.02	5.09	2639244
2012-10-15	5.10	5.22	5.08	5.19	3272636
2012-10-16	5.24	5.28	5.18	5.20	3121252
2012-10-17	5.19	5.28	5.16	5.26	2248405
2012-10-18	5.24	5.36	5.20	5.31	3562437
2012-10-19	5.26	5.29	5.12	5.20	2465720
2012-10-22	5.20	5.24	5.16	5.21	1716893
2012-10-23	5.17	5.26	5.14	5.24	2658843
2012-10-24	5.27	5.30	5.15	5.20	2070607
2012-10-25	5.19	5.26	5.17	5.25	3469677
2012-10-26	5.20	5.27	5.13	5.22	3238546
2012-10-31	5.20	5.29	5.09	5.29	3205259
2012-11-01	5.27	5.37	5.21	5.35	3695093
2012-11-02	5.34	5.35	5.26	5.33	3454328
2012-11-05	5.31	5.35	5.28	5.29	2700800
2012-11-06	5.31	5.40	5.31	5.35	2355168
2012-11-07	5.28	5.31	5.17	5.21	5054037
2012-11-08	5.21	5.42	5.18	5.40	4643738
2012-11-09	5.37	5.48	5.31	5.31	2740739
2012-11-12	5.32	5.36	5.24	5.33	2244059
2012-11-13	5.32	5.44	5.25	5.28	2482545
2012-11-14	5.28	5.32	4.96	4.98	4075068
2012-11-15	4.96	5.18	4.95	5.03	4767593
2012-11-16	4.90	4.97	4.80	4.96	5751253
2012-11-19	4.95	5.02	4.89	5.00	1954117
2012-11-20	4.98	5.10	4.98	5.02	2660096
2012-11-21	5.05	5.09	4.93	5.06	1933877
2012-11-23	5.08	5.11	5.01	5.10	1077724
2012-11-26	5.08	5.08	4.94	5.08	3096641
2012-11-27	5.10	5.12	5.00	5.06	2307253
2012-11-28	5.07	5.09	4.89	5.08	3434580
2012-11-29	5.08	5.15	5.04	5.13	2534525
2012-11-30	5.13	5.16	5.10	5.14	2138053
2012-12-03	5.14	5.20	5.10	5.13	2686724
2012-12-04	5.15	5.18	5.04	5.17	2004362
2012-12-05	5.19	5.29	5.12	5.22	2632353
2012-12-06	5.20	5.29	5.17	5.23	1856713
2012-12-07	5.24	5.32	5.20	5.24	2479102
2012-12-10	5.23	5.32	5.21	5.27	2056310
2012-12-11	5.31	5.45	5.29	5.43	4430858
2012-12-12	5.43	5.51	5.33	5.43	6452156
2012-12-13	5.45	5.65	5.45	5.58	3964653
2012-12-14	5.53	5.65	5.50	5.53	2810775
2012-12-17	5.61	5.79	5.60	5.71	5513064
2012-12-18	5.75	5.85	5.70	5.83	4327536
2012-12-19	5.88	5.94	5.80	5.87	4462904
2012-12-20	5.88	5.99	5.81	5.94	6243595
2012-12-21	5.87	5.88	5.75	5.80	4647813
2012-12-24	5.80	5.85	5.74	5.75	1016830
2012-12-26	5.75	5.84	5.71	5.73	1919655
2012-12-27	5.72	5.80	5.62	5.68	2982666
2012-12-28	5.62	5.69	5.56	5.58	2651333
2012-12-31	5.57	5.73	5.55	5.72	2858582
2013-01-02	5.89	5.95	5.79	5.90	5014457
2013-01-03	5.91	5.97	5.80	5.95	3663989
2013-01-04	5.97	5.99	5.88	5.95	2989293
2013-01-07	5.95	6.02	5.92	5.97	3047236
2013-01-08	5.81	5.95	5.78	5.94	5606768
2013-01-09	5.95	6.03	5.83	5.87	3519735
2013-01-10	5.91	5.97	5.78	5.81	3970018
2013-01-11	5.87	5.91	5.80	5.87	2069696
2013-01-14	5.89	5.97	5.83	5.90	2031918
2013-01-15	5.88	5.96	5.81	5.95	3174429
2013-01-16	5.95	6.26	5.92	6.18	10254034
2013-01-17	6.20	6.21	6.07	6.19	6382212
2013-01-18	6.16	6.17	6.04	6.12	3435598
2013-01-22	6.11	6.34	6.09	6.33	7027404
2013-01-23	6.35	6.37	6.24	6.28	3780308
2013-01-24	6.26	6.39	6.21	6.29	5985309
2013-01-25	6.33	6.42	6.25	6.35	5548222
2013-01-28	6.36	6.39	6.22	6.23	4131095
2013-01-29	5.95	6.12	5.89	6.07	9284812
2013-01-30	5.91	5.97	5.73	5.80	6324805
2013-01-31	5.79	5.86	5.73	5.81	3984910
2013-02-01	5.80	5.90	5.75	5.80	3261008
2013-02-04	5.81	5.86	5.70	5.74	3544835
2013-02-05	5.75	5.80	5.74	5.75	2083067
2013-02-06	5.74	5.97	5.73	5.88	4603983
2013-02-07	5.89	5.95	5.82	5.89	3348120
2013-02-08	5.91	5.95	5.86	5.92	1964669
2013-02-11	5.90	5.95	5.86	5.88	2120781
2013-02-12	5.88	5.93	5.84	5.90	3418437
2013-02-13	5.91	5.99	5.88	5.98	2524658
2013-02-14	5.95	5.98	5.84	5.91	3202656
2013-02-15	5.97	6.09	5.93	6.03	2620783
2013-02-19	6.05	6.15	6.05	6.12	2807358
2013-02-20	6.11	6.13	6.02	6.02	3590298
2013-02-21	6.04	6.06	5.92	5.96	3283908
2013-02-22	5.99	6.10	5.90	6.08	2818354
2013-02-25	6.09	6.15	5.95	5.95	3352474
2013-02-26	5.98	6.02	5.92	5.98	2168648
2013-02-27	5.98	6.21	5.97	6.18	3384990
2013-02-28	6.16	6.20	6.05	6.05	3327282
2013-03-01	6.05	6.22	6.00	6.15	4092953
2013-03-04	6.14	6.37	6.11	6.34	5467961
2013-03-05	6.35	6.40	6.26	6.36	3104031
2013-03-06	6.39	6.47	6.36	6.38	2910433
2013-03-07	6.37	6.43	6.28	6.42	1902874
2013-03-08	6.48	6.53	6.38	6.50	3871878
2013-03-11	6.46	6.64	6.40	6.64	4164454
2013-03-12	6.75	6.76	6.61	6.65	4113947
2013-03-13	6.64	6.92	6.64	6.82	4179762
2013-03-14	6.84	6.86	6.75	6.85	2505858
2013-03-15	6.87	6.89	6.70	6.72	5272861
2013-03-18	6.68	6.90	6.66	6.90	4983162
2013-03-19	6.91	6.98	6.82	6.87	5141677
2013-03-20	6.93	6.96	6.85	6.94	3570861
2013-03-21	6.91	7.00	6.86	6.93	3517058
2013-03-22	6.95	6.98	6.86	6.97	2324030
2013-03-25	6.98	7.00	6.76	6.85	2991849
2013-03-26	6.91	6.94	6.72	6.82	2844432
2013-03-27	6.80	6.91	6.74	6.90	2785235
2013-03-28	6.95	7.01	6.88	6.90	3632819
2013-04-01	6.89	6.94	6.67	6.74	2951106
2013-04-02	6.73	6.73	6.34	6.34	5354136
2013-04-03	6.38	6.46	6.14	6.16	6593611
2013-04-04	6.19	6.51	6.18	6.49	9439198
2013-04-05	6.37	6.61	6.25	6.54	4549175
2013-04-08	6.57	6.72	6.50	6.71	2969857
2013-04-09	6.74	6.81	6.65	6.70	3717037
2013-04-10	6.69	7.07	6.66	6.99	6167277
2013-04-11	7.04	7.24	6.97	7.18	6544801
2013-04-12	7.17	7.28	7.06	7.20	4995460
2013-04-15	7.21	7.28	6.67	6.73	7928580
2013-04-16	6.90	7.03	6.88	7.00	4467912
2013-04-17	6.97	7.01	6.86	6.98	5040680
2013-04-18	7.00	7.08	6.88	6.97	3989388
2013-04-19	7.01	7.22	6.92	7.16	3447345
2013-04-22	7.17	7.25	6.96	7.06	2695946
2013-04-23	7.08	7.23	7.03	7.19	3949709
2013-04-24	7.17	7.20	7.09	7.18	2337249
2013-04-25	7.02	7.08	6.83	6.85	6726246
2013-04-26	6.87	6.94	6.80	6.92	3274075
2013-04-29	6.77	6.89	6.74	6.76	5597570
2013-04-30	6.80	6.97	6.71	6.89	4204866
2013-05-01	6.85	6.92	6.62	6.62	5311153
2013-05-02	6.67	6.81	6.60	6.67	4914123
2013-05-03	6.78	6.97	6.75	6.87	4483966
2013-05-06	6.89	7.00	6.85	6.92	2903238
2013-05-07	6.96	6.98	6.90	6.93	2070325
2013-05-08	6.92	6.99	6.72	6.72	5724804
2013-05-09	6.75	6.82	6.64	6.65	2640902
2013-05-10	6.74	6.85	6.69	6.75	2723755
2013-05-13	6.72	6.75	6.59	6.61	2859421
2013-05-14	6.62	6.63	6.51	6.54	5299693
2013-05-15	6.49	6.79	6.49	6.53	10088158
2013-05-16	6.53	6.64	6.49	6.52	4503302
2013-05-17	6.53	6.54	6.38	6.44	4466989
2013-05-20	6.44	6.51	6.34	6.36	2540713
2013-05-21	6.38	6.47	6.29	6.37	5493976
2013-05-22	6.39	6.45	6.25	6.26	5014737
2013-05-23	6.22	6.41	6.20	6.37	3122522
2013-05-24	6.31	6.44	6.28	6.38	2566448
2013-05-28	6.47	6.48	6.28	6.29	3520176
2013-05-29	6.26	6.30	6.12	6.17	3681460
2013-05-30	6.21	6.28	6.16	6.21	2292447
2013-05-31	6.20	6.26	6.17	6.21	1991030
2013-06-03	6.22	6.29	6.13	6.20	3523932
2013-06-04	6.21	6.36	6.17	6.20	4391371
2013-06-05	6.21	6.23	6.03	6.08	3445784
2013-06-06	6.10	6.21	6.05	6.14	5092702
2013-06-07	6.18	6.45	6.16	6.43	4504170
2013-06-10	6.41	6.44	6.33	6.40	2631085
2013-06-11	6.29	6.38	6.21	6.34	2328609
2013-06-12	6.37	6.49	6.34	6.37	2523315
2013-06-13	6.35	6.41	6.27	6.39	2645910
2013-06-14	6.39	6.44	6.27	6.29	2601384
2013-06-17	6.36	6.37	6.25	6.31	2034021
2013-06-18	6.33	6.41	6.26	6.40	3518310
2013-06-19	6.38	6.39	6.20	6.21	2227407
2013-06-20	6.16	6.16	6.08	6.13	3124942
2013-06-21	6.15	6.22	6.06	6.19	4789681
2013-06-24	6.13	6.15	5.95	6.02	4138010
2013-06-25	6.05	6.15	6.02	6.09	2310549
2013-06-26	6.14	6.14	6.03	6.05	2458793
2013-06-27	6.08	6.10	6.00	6.08	1995035
2013-06-28	6.30	6.63	6.22	6.29	13085973
2013-07-01	6.30	6.50	6.30	6.38	2622118
2013-07-02	6.39	6.45	6.16	6.22	2264115
2013-07-03	6.20	6.23	6.13	6.16	1402711
2013-07-05	6.28	6.29	6.14	6.24	2361299
2013-07-08	6.27	6.33	6.24	6.33	1842526
2013-07-09	6.38	6.53	6.34	6.49	3752726
2013-07-10	6.47	6.51	6.36	6.41	3170022
2013-07-11	6.49	6.49	6.29	6.43	3029693
2013-07-12	6.40	6.50	6.37	6.46	2502343
2013-07-15	6.48	6.51	6.42	6.48	1933053
2013-07-16	6.49	6.64	6.46	6.62	5541024
2013-07-17	6.65	6.81	6.49	6.73	9192277
2013-07-18	6.72	6.93	6.71	6.83	5493788
2013-07-19	6.81	6.90	6.73	6.78	1941055
2013-07-22	6.75	6.80	6.71	6.76	1502865
2013-07-23	6.79	6.80	6.69	6.72	1734481
2013-07-24	6.77	6.83	6.58	6.63	3591505
2013-07-25	6.62	6.76	6.55	6.76	3058141
2013-07-26	6.70	6.80	6.66	6.76	2606320
2013-07-29	6.74	6.77	6.60	6.65	2263736
2013-07-30	6.48	6.66	6.36	6.50	4300865
2013-07-31	6.49	6.62	6.44	6.54	1925748
2013-08-01	6.59	6.67	6.53	6.59	3314429
2013-08-02	6.58	6.59	6.46	6.50	1919355
2013-08-05	6.50	6.57	6.43	6.51	2530522
2013-08-06	6.52	6.52	6.35	6.38	1694011
2013-08-07	6.37	6.45	6.30	6.37	2052907
2013-08-08	6.42	6.50	6.35	6.37	1565392
2013-08-09	6.37	6.40	6.27	6.28	1940939
2013-08-12	6.23	6.36	6.22	6.36	2048058
2013-08-13	6.39	6.40	6.08	6.27	7540908
2013-08-14	6.25	6.43	6.15	6.36	3849994
2013-08-15	6.30	6.36	6.23	6.25	3349641
2013-08-16	6.34	6.54	6.31	6.37	4896191
2013-08-19	6.37	6.40	6.18	6.22	2479424
2013-08-20	6.24	6.34	6.16	6.26	1879272
2013-08-21	6.22	6.33	6.20	6.27	3069092
2013-08-22	6.27	6.38	6.26	6.35	2198389
2013-08-23	6.38	6.39	6.31	6.36	2267243
2013-08-26	6.39	6.40	6.33	6.37	1923846
2013-08-27	6.31	6.39	6.23	6.23	3837738
2013-08-28	6.25	6.29	6.13	6.22	3140188
2013-08-29	6.22	6.30	6.18	6.19	3127502
2013-08-30	6.17	6.25	6.10	6.15	2689279
2013-09-03	6.22	6.27	6.06	6.10	4284845
2013-09-04	6.13	6.28	6.09	6.23	2952353
2013-09-05	6.21	6.28	6.18	6.19	1413673
2013-09-06	6.20	6.25	6.04	6.12	3283705
2013-09-09	6.11	6.27	6.11	6.27	3169987
2013-09-10	6.33	6.62	6.33	6.62	6310711
2013-09-11	6.61	6.61	6.43	6.48	3585980
2013-09-12	6.47	6.49	6.36	6.36	2319321
2013-09-13	6.44	6.51	6.37	6.50	2548530
2013-09-16	6.61	6.64	6.51	6.53	3671980
2013-09-17	6.59	6.64	6.54	6.60	3247719
2013-09-18	6.62	6.69	6.52	6.67	3480496
2013-09-19	6.70	6.76	6.62	6.70	3166381
2013-09-20	6.69	6.78	6.63	6.67	6627147
2013-09-23	6.69	6.77	6.60	6.69	2939216
2013-09-24	6.70	6.90	6.69	6.77	7155099
2013-09-25	6.81	6.88	6.70	6.79	3005218
2013-09-26	6.82	6.85	6.73	6.80	3696504
2013-09-27	6.74	6.76	6.64	6.67	2711406
2013-09-30	6.60	6.72	6.52	6.67	3430813
2013-10-01	6.66	6.86	6.64	6.73	4899243
2013-10-02	6.71	6.76	6.63	6.66	2971118
2013-10-03	6.66	6.75	6.58	6.67	4547881
2013-10-04	6.65	6.80	6.61	6.69	3451840
2013-10-07	6.66	6.89	6.61	6.81	4189910
2013-10-08	6.84	6.84	6.61	6.63	3545823
2013-10-09	6.68	6.72	6.57	6.66	3464702
2013-10-10	6.74	6.80	6.68	6.78	3302324
2013-10-11	6.79	7.05	6.77	6.99	5585587
2013-10-14	6.96	7.03	6.88	6.98	6815823
2013-10-15	6.97	7.07	6.85	6.89	4793081
2013-10-16	6.96	7.08	6.90	7.04	4913572
2013-10-17	7.04	7.30	7.03	7.28	5711415
2013-10-18	7.32	7.34	7.23	7.28	4338370
2013-10-21	7.31	7.36	7.21	7.27	3072372
2013-10-22	7.35	7.50	7.29	7.34	12410366
2013-10-23	7.34	7.45	7.30	7.39	6188678
2013-10-24	7.49	7.60	7.45	7.60	8562759
2013-10-25	7.69	7.69	7.51	7.58	4995748
2013-10-28	7.60	7.69	7.49	7.53	6687435
2013-10-29	7.60	7.64	7.16	7.24	10666957
2013-10-30	7.25	7.31	7.05	7.21	7968402
2013-10-31	7.21	7.23	7.09	7.09	2887815
2013-11-01	7.07	7.28	7.05	7.27	4271278
2013-11-04	7.47	7.57	7.29	7.55	6166509
2013-11-05	7.55	7.61	7.47	7.52	5219378
2013-11-06	7.55	7.68	7.53	7.64	5300541
2013-11-07	7.63	7.76	7.47	7.51	9707029
2013-11-08	7.51	7.75	7.46	7.71	4160283
2013-11-11	7.71	7.75	7.65	7.69	3074131
2013-11-12	7.69	8.57	7.63	8.16	23650551
2013-11-13	8.27	8.68	8.21	8.68	23440073
2013-11-14	8.79	8.82	8.58	8.65	13576666
2013-11-15	8.65	8.79	8.54	8.78	6814867
2013-11-18	8.85	8.89	8.68	8.70	5874466
2013-11-19	8.68	8.77	8.65	8.75	4794539
2013-11-20	8.76	8.85	8.70	8.78	4909072
2013-11-21	8.81	8.89	8.76	8.89	3865672
2013-11-22	8.93	9.20	8.86	9.09	8928456
2013-11-25	8.95	9.15	8.91	8.94	6872693
2013-11-26	8.93	8.97	8.64	8.73	7429031
2013-11-27	8.79	9.05	8.77	9.00	4791933
2013-11-29	9.04	9.12	8.85	8.89	2293644
2013-12-02	8.89	8.95	8.72	8.75	4377924
2013-12-03	8.74	8.78	8.45	8.56	5889709
2013-12-04	8.55	8.57	8.25	8.41	5618467
2013-12-05	8.44	8.48	8.30	8.32	5033004
2013-12-06	8.43	8.46	8.27	8.29	4399940
2013-12-09	8.26	8.49	8.24	8.37	6717388
2013-12-10	8.33	8.44	8.27	8.30	5279551
2013-12-11	8.34	8.52	8.26	8.36	8638707
2013-12-12	8.44	8.83	8.42	8.77	7951122
2013-12-13	8.87	8.88	8.68	8.75	7166762
2013-12-16	8.75	8.85	8.67	8.80	5901596
2013-12-17	8.76	8.76	8.41	8.49	6571860
2013-12-18	8.46	8.58	8.38	8.55	6233719
2013-12-19	8.52	8.63	8.38	8.47	3007543
2013-12-20	8.51	8.65	8.41	8.57	3872012
2013-12-23	8.65	8.70	8.53	8.55	2532197
2013-12-24	8.55	8.71	8.55	8.64	1222349
2013-12-26	8.65	8.66	8.55	8.58	1837166
2013-12-27	8.60	8.63	8.37	8.43	2593875
2013-12-30	8.36	8.53	8.36	8.47	2672290
2013-12-31	8.47	8.62	8.47	8.54	2569525
2014-01-02	8.56	8.80	8.52	8.60	4317815
2014-01-03	8.69	9.10	8.62	9.05	6975729
2014-01-06	9.13	9.18	8.64	8.66	10581800
2014-01-07	8.83	8.85	8.51	8.68	7870075
2014-01-08	8.68	9.06	8.55	9.00	8612439
2014-01-09	9.10	9.22	8.77	8.83	11181853
2014-01-10	8.88	9.14	8.83	9.10	7263284
2014-01-13	9.14	9.18	8.90	8.96	4934718
2014-01-14	9.00	9.13	8.98	9.11	5931551
2014-01-15	9.15	9.15	8.91	8.98	5400608
2014-01-16	9.00	9.10	8.94	9.00	3273296
2014-01-17	9.00	9.10	8.92	8.94	3912040
2014-01-21	9.09	9.42	8.99	9.07	9166432
2014-01-22	9.16	9.45	9.07	9.37	5860348
2014-01-23	9.34	9.41	9.15	9.23	4397658
2014-01-24	9.16	9.17	8.79	8.86	4960986
2014-01-27	8.91	8.97	8.55	8.64	5566425
2014-01-28	8.67	8.85	8.60	8.74	5653069
2014-01-29	8.66	9.05	8.45	8.50	9350737
2014-01-31	8.98	9.02	8.76	8.76	10923472
2014-02-03	8.79	8.88	8.55	8.58	7993156
2014-02-04	8.63	8.78	8.50	8.72	5446191
2014-02-05	8.60	8.71	8.50	8.61	5641044
2014-02-06	8.57	8.84	8.56	8.70	3215358
2014-02-07	8.73	8.91	8.67	8.69	4917351
2014-02-10	8.71	8.75	8.41	8.49	6293994
2014-02-11	8.52	8.55	8.32	8.50	6124100
2014-02-12	8.51	8.53	8.37	8.46	3616325
2014-02-13	8.37	8.53	8.29	8.51	6032295
2014-02-14	8.49	8.59	8.42	8.54	2993287
2014-02-18	8.54	8.60	8.41	8.42	2815058
2014-02-19	8.43	8.64	8.40	8.42	4713736
2014-02-20	8.47	8.71	8.42	8.69	5242877
2014-02-21	8.75	8.97	8.67	8.95	6520325
2014-02-24	8.94	9.06	8.86	8.97	4933182
2014-02-25	8.95	9.15	8.92	9.05	4678160
2014-02-26	9.09	9.15	8.99	9.05	3078799
2014-02-27	9.09	9.15	8.98	9.00	5749134
2014-02-28	8.98	9.02	8.65	8.83	7982841
2014-03-03	8.70	8.75	8.57	8.62	8193903
2014-03-04	8.75	8.87	8.60	8.62	11972858
2014-03-05	8.70	8.81	8.66	8.76	6205297
2014-03-06	8.79	9.01	8.79	9.00	4925092
2014-03-07	9.09	9.10	8.92	9.03	10120114
2014-03-10	9.00	9.19	8.85	8.87	5930809
2014-03-11	8.91	8.94	8.73	8.73	3929511
2014-03-12	8.71	8.82	8.67	8.75	6318716
2014-03-13	9.14	9.21	8.75	8.81	11987724
2014-03-14	8.80	8.83	8.65	8.68	8348250
2014-03-17	8.71	8.92	8.62	8.88	7814085
2014-03-18	8.92	9.00	8.83	8.84	4236028
2014-03-19	8.88	8.92	8.65	8.69	4230939
2014-03-20	8.71	8.82	8.68	8.72	5009479
2014-03-21	8.74	8.77	8.50	8.51	6989550
2014-03-24	8.57	8.62	8.40	8.53	6862638
2014-03-25	8.55	8.70	8.49	8.54	5092447
2014-03-26	8.62	8.65	8.45	8.45	5179658
2014-03-27	8.42	8.42	8.20	8.32	5887432
2014-03-28	8.34	8.55	8.34	8.42	4633236
2014-03-31	8.54	8.70	8.51	8.69	8715279
2014-04-01	8.70	8.95	8.70	8.94	7778918
2014-04-02	8.95	9.10	8.88	9.08	7024148
2014-04-03	9.10	9.20	8.90	9.01	4793294
2014-04-04	9.09	9.10	8.73	8.76	5374916
2014-04-07	8.90	8.98	8.68	8.80	7207684
2014-04-08	8.83	8.89	8.58	8.75	6318156
2014-04-09	8.83	9.04	8.78	8.99	5094837
2014-04-10	9.01	9.06	8.69	8.70	8188133
2014-04-11	8.61	8.81	8.42	8.43	5450591
2014-04-14	8.51	8.55	8.13	8.22	7285931
2014-04-15	8.42	8.50	8.14	8.31	7529938
2014-04-16	8.50	8.84	8.38	8.80	8082858
2014-04-17	8.76	8.80	8.51	8.62	4841245
2014-04-21	8.64	8.80	8.55	8.76	3756763
2014-04-22	8.81	8.94	8.45	8.59	12219746
2014-04-23	8.67	8.84	8.51	8.59	11553351
2014-04-24	8.45	8.49	8.01	8.37	15871236
2014-04-25	8.36	8.38	7.89	7.92	11194514
2014-04-28	7.95	7.99	7.61	7.63	13067008
2014-04-29	7.65	7.86	7.64	7.77	11966768
2014-04-30	7.81	7.91	7.62	7.91	11396955
2014-05-01	8.15	8.25	7.96	8.12	10197763
2014-05-02	8.20	8.22	8.05	8.20	5884863
2014-05-05	8.18	8.45	8.08	8.36	11144190
2014-05-06	8.36	8.36	8.18	8.20	6962282
2014-05-07	8.18	8.33	8.15	8.29	8039237
2014-05-08	8.25	8.41	8.23	8.30	6994073
2014-05-09	8.25	8.44	8.16	8.44	8015920
2014-05-12	8.45	8.81	8.45	8.76	9650814
2014-05-13	8.73	8.91	8.65	8.86	7883658
2014-05-14	8.81	8.90	8.75	8.78	5232847
2014-05-15	8.74	8.79	8.50	8.75	6009049
2014-05-16	8.72	8.75	8.61	8.68	2877174
2014-05-19	8.61	8.90	8.59	8.89	4994571
2014-05-20	8.84	8.93	8.79	8.86	7264855
2014-05-21	8.86	8.98	8.81	8.88	5318458
2014-05-22	8.92	8.97	8.82	8.95	3758319
2014-05-23	8.98	9.13	8.92	9.11	5820784
2014-05-27	9.15	9.29	9.13	9.26	6757744
2014-05-28	9.30	9.49	9.20	9.45	7244602
2014-05-29	9.50	9.68	9.42	9.55	9803725
2014-05-30	9.55	9.75	9.53	9.66	8657999
2014-06-02	9.71	9.85	9.54	9.82	7395125
2014-06-03	9.81	10.09	9.81	10.05	16483566
2014-06-04	10.05	10.38	10.01	10.27	18377299
2014-06-05	10.30	10.36	10.19	10.28	8881820
2014-06-06	10.35	10.58	10.28	10.54	9484537
2014-06-09	10.59	10.61	10.33	10.46	11831112
2014-06-10	10.42	10.63	10.29	10.63	9113333
2014-06-11	10.49	10.52	10.34	10.43	13667845
2014-06-12	10.27	10.27	9.88	9.94	19006177
2014-06-13	10.02	10.23	9.98	10.23	9143485
2014-06-16	10.22	10.49	10.16	10.39	10021046
2014-06-17	10.36	10.57	10.23	10.53	9822463
2014-06-18	10.49	10.61	10.36	10.55	6386133
2014-06-19	10.63	10.66	10.42	10.52	6461362
2014-06-20	10.52	10.65	10.52	10.60	5654409
2014-06-23	10.57	10.66	10.37	10.46	4716699
2014-06-24	10.41	10.68	10.36	10.41	6615548
2014-06-25	10.38	10.68	10.31	10.66	4743129
2014-06-26	10.67	10.75	10.54	10.58	4549462
2014-06-27	10.52	10.88	10.46	10.88	9168046
2014-06-30	10.91	11.12	10.80	10.85	10123680
2014-07-01	10.88	11.08	10.84	10.98	7065927
2014-07-02	10.84	10.95	10.67	10.75	8457020
2014-07-03	10.85	10.95	10.80	10.89	2294661
2014-07-07	10.87	10.93	10.58	10.62	5161144
2014-07-08	10.44	10.51	10.17	10.49	17552731
2014-07-09	10.64	10.85	10.61	10.66	8065119
2014-07-10	10.50	10.77	10.43	10.73	6084502
2014-07-11	10.78	10.95	10.63	10.82	7760373
2014-07-14	10.92	10.92	10.66	10.71	5883521
2014-07-15	10.89	10.89	10.64	10.82	4734081
2014-07-16	10.89	10.95	10.78	10.87	5676254
2014-07-17	10.79	10.91	10.59	10.63	5848343
2014-07-18	10.69	10.87	10.65	10.83	3981089
2014-07-21	10.78	10.82	10.61	10.71	4546185
2014-07-22	10.75	10.83	10.72	10.78	3831805
2014-07-23	10.85	11.32	10.83	11.28	13434083
2014-07-24	11.57	11.59	11.03	11.06	13620341
2014-07-25	11.08	11.46	11.00	11.41	6198080
2014-07-28	11.43	11.45	11.07	11.17	5815210
2014-07-29	11.23	11.28	10.95	11.06	7017582
2014-07-30	11.19	11.25	10.93	11.08	5738410
2014-07-31	10.97	11.06	10.71	10.72	8134107
2014-08-01	10.74	10.89	10.50	10.81	8724814
2014-08-04	10.86	11.05	10.73	10.86	9113851
2014-08-05	10.79	10.98	10.69	10.78	12670461
2014-08-06	10.69	11.00	10.56	10.92	6668768
2014-08-07	11.01	11.27	10.92	11.13	9438993
2014-08-08	11.19	11.53	11.01	11.46	9489478
2014-08-11	11.57	11.87	11.50	11.74	10949115
2014-08-12	11.75	11.86	11.56	11.62	9641311
2014-08-13	11.68	11.99	11.68	11.88	4818621
2014-08-14	11.92	11.98	11.76	11.80	8244506
2014-08-15	11.90	11.92	11.65	11.91	5904011
2014-08-18	12.01	12.31	11.95	12.28	7729479
2014-08-19	12.30	12.42	12.24	12.33	8489360
2014-08-20	12.55	12.82	12.47	12.73	15825509
2014-08-21	12.75	12.83	12.43	12.47	7957132
2014-08-22	12.47	12.70	12.45	12.60	8525338
2014-08-25	12.72	12.83	12.56	12.61	5610169
2014-08-26	12.63	12.67	12.39	12.44	5111686
2014-08-27	12.50	12.53	12.23	12.38	6510007
2014-08-28	12.33	12.44	12.23	12.41	5359059
2014-08-29	12.42	12.54	12.17	12.23	4862478
2014-09-02	12.23	12.70	12.21	12.64	9528695
2014-09-03	12.40	12.46	12.21	12.36	6473085
2014-09-04	12.42	12.76	12.38	12.53	6207229
2014-09-05	12.48	12.68	12.39	12.54	3835814
2014-09-08	12.52	12.68	12.45	12.47	5409093
2014-09-09	12.30	12.52	12.01	12.04	9118212
2014-09-10	12.08	12.31	12.00	12.29	4950636
2014-09-11	12.29	12.42	12.05	12.24	7636442
2014-09-12	12.17	12.38	12.17	12.19	4319762
2014-09-15	11.93	12.02	11.18	11.26	14629964
2014-09-16	11.21	11.47	10.97	11.42	7986815
2014-09-17	11.39	11.56	11.12	11.20	6013936
2014-09-18	11.26	11.38	11.20	11.33	5002690
2014-09-19	11.77	11.81	11.30	11.36	15748158
2014-09-22	11.31	11.36	10.90	10.90	6884846
2014-09-23	10.79	11.03	10.70	10.77	6847977
2014-09-24	10.78	10.82	10.61	10.65	6791049
2014-09-25	10.62	10.62	10.38	10.40	6211078
2014-09-26	10.42	10.61	10.38	10.58	4434121
2014-09-29	10.61	10.72	10.46	10.53	5735930
2014-09-30	10.38	10.76	10.21	10.62	13089295
2014-10-01	10.37	10.45	10.15	10.25	11116962
2014-10-02	10.40	10.69	10.25	10.59	9715343
2014-10-03	10.95	11.28	10.92	11.13	10347043
2014-10-06	11.17	11.30	10.80	10.85	7674713
2014-10-07	10.82	10.92	10.51	10.65	6963644
2014-10-08	10.70	10.82	10.50	10.82	8067352
2014-10-09	10.85	10.97	10.67	10.68	10438312
2014-10-10	10.60	10.84	10.04	10.06	13442010
2014-10-13	10.19	10.24	9.38	9.41	13972623
2014-10-14	9.65	10.40	9.52	10.23	13724812
2014-10-15	9.82	10.39	9.77	10.30	13605252
2014-10-16	10.00	11.28	9.95	11.22	15426665
2014-10-17	11.40	11.42	10.77	10.86	8262250
2014-10-20	10.95	11.25	10.95	11.23	6484013
2014-10-21	11.37	11.73	11.37	11.56	7521451
2014-10-22	11.66	11.70	11.17	11.18	8534544
2014-10-23	11.46	11.64	10.69	10.86	16637733
2014-10-24	10.88	11.04	10.77	10.96	7234880
2014-10-27	10.98	11.24	10.86	11.08	7304887
2014-10-28	11.17	11.40	11.06	11.38	6688813
2014-10-29	11.36	11.59	11.15	11.54	7247436
2014-10-30	11.48	11.60	11.11	11.18	9076302
2014-10-31	11.44	11.56	11.20	11.54	10069412
2014-11-03	11.50	11.82	11.46	11.74	6949713
2014-11-04	11.82	12.24	11.82	12.14	9612690
2014-11-05	12.26	12.30	11.95	12.13	9346978
2014-11-06	12.29	12.85	12.22	12.81	12168798
2014-11-07	12.81	12.84	12.48	12.56	8050681
2014-11-10	12.60	13.11	12.41	13.09	6903790
2014-11-11	13.08	13.23	12.93	12.95	8828830
2014-11-12	12.60	12.61	12.23	12.53	10812957
2014-11-13	12.58	12.79	12.56	12.60	2438880
2014-11-14	12.64	12.75	12.46	12.60	4796338
2014-11-17	12.55	12.75	12.35	12.38	6980361
2014-11-18	12.40	12.92	12.40	12.72	7749691
2014-11-19	12.60	13.48	12.60	13.25	16590342
2014-11-20	13.45	13.55	12.91	13.44	12143976
2014-11-21	13.67	13.69	13.02	13.25	11372249
2014-11-24	13.43	13.52	13.36	13.44	8212102
2014-11-25	13.51	13.74	13.46	13.65	7541143
2014-11-26	13.66	13.77	13.43	13.60	7040484
2014-11-28	14.24	14.94	14.20	14.63	13052247
2014-12-01	14.97	15.29	14.43	14.56	16563956
2014-12-02	14.65	15.00	14.58	14.90	11449936
2014-12-03	14.69	14.99	14.52	14.82	7674548
2014-12-04	15.12	15.61	15.02	15.09	17641583
2014-12-05	15.37	15.44	15.14	15.19	8160807
2014-12-08	15.11	15.79	15.10	15.51	9915091
2014-12-09	15.10	15.38	14.31	15.05	14622477
2014-12-10	15.45	15.69	15.10	15.15	11972007
2014-12-11	15.33	15.55	15.21	15.29	8281739
2014-12-12	15.49	15.50	14.80	14.81	9244523
2014-12-15	14.95	15.15	14.61	14.94	9520696
2014-12-16	15.07	15.07	14.43	14.44	10757436
2014-12-17	14.44	15.17	14.32	15.13	8926916
2014-12-18	15.17	15.41	14.84	15.37	7097126
2014-12-19	15.28	15.49	15.12	15.37	10810361
2014-12-22	15.37	15.74	15.36	15.40	5825369
2014-12-23	15.45	15.48	15.15	15.29	4061209
2014-12-24	15.36	15.57	15.32	15.50	3180053
2014-12-26	15.69	15.76	15.47	15.68	4262737
2014-12-29	15.50	15.80	15.33	15.70	4256373
2014-12-30	15.68	15.97	15.66	15.89	4439096
2014-12-31	16.00	16.21	15.85	15.86	7018103
2015-01-02	16.13	16.16	15.69	15.79	5619296
2015-01-05	15.85	15.85	15.15	15.22	11420883
2015-01-06	15.34	15.43	14.67	14.97	9794763
2015-01-07	15.14	15.29	14.91	15.10	7669372
2015-01-08	15.08	15.18	14.73	14.88	13761588
2015-01-09	14.91	14.99	14.27	14.38	8870841
2015-01-12	14.26	14.70	14.13	14.55	7367177
2015-01-13	14.74	15.13	14.54	14.81	6414596
2015-01-14	14.42	14.85	14.26	14.67	5975389
2015-01-15	14.63	14.94	14.58	14.75	5578375
2015-01-16	14.70	14.87	14.55	14.85	4205558
2015-01-20	15.08	15.32	14.88	15.22	5976224
2015-01-21	15.15	15.40	14.94	15.28	5686896
2015-01-22	15.56	16.49	15.52	16.48	12965466
2015-01-23	16.41	16.57	16.11	16.55	8266120
2015-01-26	16.49	16.68	16.13	16.40	10425498
2015-01-27	16.18	16.54	16.05	16.25	6069161
2015-01-28	16.45	16.52	15.69	15.77	9201925
2015-01-29	16.01	17.25	15.25	17.16	21381952
2015-01-30	16.90	17.36	16.61	16.79	10342920
2015-02-02	16.64	16.75	16.09	16.64	7962087
2015-02-03	16.36	16.53	16.01	16.19	8708841
2015-02-04	16.25	16.86	16.25	16.73	5966304
2015-02-05	16.76	16.90	16.44	16.88	5558977
2015-02-06	16.82	17.20	16.57	17.00	7256652
2015-02-09	16.67	16.85	16.16	16.38	7204041
2015-02-10	16.56	16.80	16.44	16.72	5680522
2015-02-11	16.87	16.94	16.38	16.56	4705788
2015-02-12	16.44	16.75	16.21	16.74	5174968
2015-02-13	16.67	16.84	16.53	16.83	5092636
2015-02-17	16.95	17.13	16.72	16.82	6945662
2015-02-18	16.95	16.97	16.41	16.83	6784633
2015-02-19	17.21	17.58	16.91	17.02	8117637
2015-02-20	17.07	17.49	16.86	17.49	6421934
2015-02-23	17.53	17.92	17.37	17.78	11903550
2015-02-24	17.75	18.10	17.60	18.07	6772133
2015-02-25	18.00	18.20	17.45	17.53	12727763
2015-02-26	17.80	17.85	17.23	17.35	6376723
2015-02-27	17.32	17.48	17.18	17.19	6721112
2015-03-02	17.25	17.75	17.21	17.57	5306159
2015-03-03	17.46	17.91	17.44	17.88	6691459
2015-03-04	17.74	17.98	17.60	17.94	6137054
2015-03-05	17.91	17.91	17.43	17.48	6084935
2015-03-06	17.38	17.53	17.12	17.18	4647814
2015-03-09	17.24	17.43	17.05	17.19	5108393
2015-03-10	17.12	17.24	16.64	16.98	8751389
2015-03-11	17.00	17.19	16.81	17.14	4386836
2015-03-12	17.35	18.14	17.26	18.10	9422814
2015-03-13	18.16	18.37	17.80	18.12	6758866
2015-03-16	18.50	18.86	18.50	18.70	7995078
2015-03-17	18.85	19.28	18.76	19.16	8137190
2015-03-18	19.21	19.44	19.00	19.24	7365813
2015-03-19	19.50	19.59	19.16	19.37	4849005
2015-03-20	19.31	19.50	19.20	19.48	7974553
2015-03-23	19.50	19.60	19.35	19.44	5785313
2015-03-24	19.40	19.59	19.17	19.58	5140949
2015-03-25	19.46	19.54	18.78	18.78	7540362
2015-03-26	18.51	18.68	17.96	18.52	8225543
2015-03-27	18.67	19.33	18.63	19.28	5960583
2015-03-30	19.30	19.54	19.16	19.36	4946049
2015-03-31	19.37	19.40	19.11	19.25	4229013
2015-04-01	19.11	19.24	18.67	18.84	7816878
2015-04-02	18.86	19.03	18.67	18.91	18317352
2015-04-06	18.63	18.79	18.34	18.56	5882036
2015-04-07	18.68	18.88	18.54	18.58	5541548
2015-04-08	18.72	19.36	18.58	19.29	10445838
2015-04-09	19.23	19.45	18.86	19.13	6413581
2015-04-10	19.20	19.38	18.98	19.05	4820480
2015-04-13	19.16	20.25	19.16	19.85	10589662
2015-04-14	19.90	20.12	19.61	19.70	7205861
2015-04-15	19.98	20.12	19.33	19.43	7989958
2015-04-16	19.50	19.85	19.39	19.56	5805106
2015-04-17	19.41	19.64	19.30	19.42	5270113
2015-04-20	19.53	19.79	19.23	19.57	4971951
2015-04-21	19.62	19.93	19.48	19.83	8007233
2015-04-22	19.87	19.95	19.53	19.67	6967787
2015-04-23	19.56	19.91	19.55	19.75	10181404
2015-04-24	19.83	19.96	19.64	19.89	5729629
2015-04-27	20.00	20.13	19.58	19.71	9752578
2015-04-28	19.71	21.28	18.97	21.02	25754245
2015-04-29	20.97	21.10	20.25	20.73	11073932
2015-04-30	21.00	21.24	20.36	20.53	11554035
2015-05-01	20.83	21.67	20.77	21.56	11034412
2015-05-04	21.67	21.93	21.55	21.58	8552562
2015-05-05	21.53	21.84	21.31	21.40	10005350
2015-05-06	21.08	21.49	20.72	21.17	8653420
2015-05-07	21.20	21.76	21.18	21.49	9766003
2015-05-08	21.71	22.08	21.60	21.76	8627960
2015-05-11	21.76	21.93	21.63	21.83	7163011
2015-05-12	21.61	21.80	21.40	21.71	6206596
2015-05-13	21.97	22.14	21.30	21.42	8037177
2015-05-14	21.57	21.73	21.38	21.48	6815209
2015-05-15	21.67	21.75	21.32	21.42	6190022
2015-05-18	21.45	21.88	21.34	21.83	7381027
2015-05-19	22.21	22.40	21.71	21.75	10945306
2015-05-20	21.70	21.70	20.03	20.24	21855814
2015-05-21	20.35	20.54	20.13	20.18	12696911
2015-05-22	20.30	20.60	20.24	20.45	20674743
2015-05-26	20.59	20.74	19.31	19.56	17930796
2015-05-27	19.72	20.24	19.70	20.18	9209095
2015-05-28	20.13	20.24	19.82	19.92	7674295
2015-05-29	19.76	20.20	19.71	20.16	7328896
2015-06-01	20.32	20.84	20.05	20.70	9463686
2015-06-02	20.32	20.70	20.15	20.60	8515691
2015-06-03	20.64	20.80	20.49	20.72	5319354
2015-06-04	20.66	20.93	20.28	20.38	6515072
2015-06-05	20.38	20.54	20.22	20.49	4492908
2015-06-08	20.33	20.40	18.81	19.01	16582000
2015-06-09	18.72	19.10	18.33	18.87	18392637
2015-06-10	18.66	19.37	18.65	19.15	9608966
2015-06-11	19.18	19.57	19.13	19.27	6694421
2015-06-12	19.04	19.58	19.03	19.53	9576250
2015-06-15	19.40	19.70	19.21	19.54	6581673
2015-06-16	19.78	19.94	19.46	19.55	6686290
2015-06-17	19.50	19.80	19.37	19.54	5646470
2015-06-18	19.57	19.98	19.45	19.96	6292719
2015-06-19	20.13	20.58	20.06	20.23	8209242
2015-06-22	20.51	21.22	20.43	21.21	10793564
2015-06-23	21.47	21.60	20.93	21.15	8406092
2015-06-24	21.27	21.44	20.86	20.90	7491731
2015-06-25	21.09	21.30	21.00	21.17	6425394
2015-06-26	21.28	21.30	20.70	20.79	31949369
2015-06-29	20.35	20.95	20.11	20.20	9083459
2015-06-30	20.51	21.08	20.43	20.76	8756877
2015-07-01	21.16	21.20	19.53	20.06	16890476
2015-07-02	20.20	20.71	19.89	20.63	9100334
2015-07-06	20.47	21.02	20.44	20.75	6972235
2015-07-07	20.86	21.08	20.46	21.02	6845912
2015-07-08	20.70	21.00	20.48	20.67	6627888
2015-07-09	21.02	21.19	20.83	20.90	5844968
2015-07-10	21.30	21.79	20.90	21.72	8621586
2015-07-13	22.18	22.37	21.83	21.99	8416377
2015-07-14	21.70	22.57	21.62	22.45	9751529
2015-07-15	22.40	22.53	21.90	22.29	7931781
2015-07-16	22.55	22.89	22.30	22.74	7248671
2015-07-17	22.83	23.10	22.76	22.94	5462652
2015-07-20	23.06	23.08	22.70	22.88	5218053
2015-07-21	22.93	23.23	22.71	23.21	5168593
2015-07-22	23.06	23.55	22.93	23.52	7141443
2015-07-23	24.13	24.19	23.19	23.22	12084114
2015-07-24	23.39	23.40	22.57	22.73	9313926
2015-07-27	22.48	22.60	21.80	22.35	8388345
2015-07-28	21.84	22.96	21.40	22.82	13828715
2015-07-29	23.06	23.32	22.65	22.93	8628583
2015-07-30	22.69	22.90	22.37	22.86	6892998
2015-07-31	23.00	23.16	22.84	22.98	4991326
2015-08-03	23.07	23.69	22.98	23.59	7035004
2015-08-04	23.90	23.98	23.54	23.85	8611829
2015-08-05	23.89	24.05	23.68	23.68	6063185
2015-08-06	23.84	23.98	23.01	23.27	7464834
2015-08-07	23.25	23.42	23.03	23.30	3962209
2015-08-10	23.58	23.75	23.21	23.27	4997072
2015-08-11	23.23	23.95	23.21	23.59	6332070
2015-08-12	23.42	23.43	22.34	23.15	8195497
2015-08-13	23.45	23.95	23.09	23.82	7382534
2015-08-14	23.82	24.22	23.67	24.00	5662557
2015-08-17	23.95	24.44	23.82	24.40	6133212
2015-08-18	24.38	24.64	23.93	24.04	7736324
2015-08-19	23.94	24.29	23.84	23.94	6602372
2015-08-20	23.80	23.85	22.89	22.97	6761209
2015-08-21	22.57	22.92	21.60	21.67	12517803
2015-08-24	18.33	21.95	16.26	21.22	13358851
2015-08-25	22.69	22.74	21.40	21.48	8601916
2015-08-26	22.21	22.30	21.30	22.21	8145378
2015-08-27	22.54	22.73	21.84	22.38	9333231
2015-08-28	22.40	22.53	22.15	22.30	4885459
2015-08-31	22.26	22.75	22.18	22.32	5514153
2015-09-01	21.75	22.40	21.59	22.11	6295198
2015-09-02	22.60	23.55	22.33	23.53	9552432
2015-09-03	23.84	23.84	23.34	23.42	6842931
2015-09-04	23.48	23.83	23.01	23.72	6523148
2015-09-08	24.07	25.01	24.05	24.87	11568075
2015-09-09	25.50	25.57	24.67	24.88	9515236
2015-09-10	24.93	25.54	24.90	25.38	7820021
2015-09-11	25.40	25.89	25.34	25.68	8240743
2015-09-14	25.55	26.39	25.50	26.33	8391960
2015-09-15	26.50	26.55	26.15	26.37	8433323
2015-09-16	26.37	26.83	26.18	26.65	7465459
2015-09-17	26.72	27.36	26.70	27.02	8377551
2015-09-18	26.81	27.18	26.66	26.91	17380419
2015-09-21	27.00	27.16	26.52	26.84	6862597
2015-09-22	26.40	26.67	26.03	26.34	7092171
2015-09-23	26.53	26.67	26.08	26.62	6144853
2015-09-24	26.37	26.53	26.01	26.39	6001615
2015-09-25	26.73	26.98	26.31	26.66	6553453
2015-09-28	26.02	26.36	25.09	25.48	9264559
2015-09-29	25.29	25.57	24.86	25.19	6949321
2015-09-30	25.45	25.98	25.13	25.77	7279331
2015-10-01	25.65	26.33	25.26	26.23	5619112
2015-10-02	25.82	26.23	25.12	26.22	6563927
2015-10-05	26.49	26.76	26.05	26.49	6175175
2015-10-06	26.48	26.63	25.23	25.50	6724592
2015-10-07	25.52	25.76	24.85	25.63	8391126
2015-10-08	25.64	25.75	25.15	25.26	7038201
2015-10-09	25.22	26.78	25.22	26.10	9070816
2015-10-12	26.22	27.09	26.22	26.86	6198115
2015-10-13	25.64	25.75	24.60	24.75	17652005
2015-10-14	24.94	25.17	24.08	24.32	11472825
2015-10-15	24.29	24.60	23.80	24.38	8463751
2015-10-16	24.30	24.38	23.63	24.10	6122504
2015-10-19	24.23	24.98	24.15	24.68	5469402
2015-10-20	24.75	24.98	24.46	24.57	5257091
2015-10-21	24.51	24.89	23.99	24.26	5797002
2015-10-22	24.61	24.77	24.12	24.62	6334120
2015-10-23	24.94	25.27	24.78	24.97	7488009
2015-10-26	25.28	26.27	25.03	26.21	9631882
2015-10-27	25.72	25.72	23.79	25.36	20299520
2015-10-28	24.76	24.92	24.26	24.64	8064777
2015-10-29	24.55	24.99	24.45	24.93	5983236
2015-10-30	24.97	25.30	24.83	24.84	4995181
2015-11-02	24.99	26.10	24.93	25.72	10248853
2015-11-03	25.93	26.17	25.33	25.41	7151401
2015-11-04	25.56	25.61	24.92	25.03	9462220
2015-11-05	25.11	25.80	25.08	25.74	6999890
2015-11-06	25.75	26.30	25.75	26.09	5709839
2015-11-09	26.00	26.10	25.64	25.75	5768479
2015-11-10	25.64	26.42	25.64	26.34	5971559
2015-11-11	26.41	26.88	26.36	26.36	4612514
2015-11-12	26.11	26.21	25.64	25.76	5588132
2015-11-13	25.64	25.74	25.10	25.20	4509328
2015-11-16	24.89	25.15	24.53	25.02	5098972
2015-11-17	25.11	25.75	24.90	24.95	5844341
2015-11-18	24.97	25.53	24.58	25.47	6722354
2015-11-19	25.66	26.03	25.56	25.67	3972140
2015-11-20	25.80	26.10	25.73	25.85	4639480
2015-11-23	25.96	26.11	25.58	25.79	3452119
2015-11-24	25.43	25.50	24.75	25.34	6059228
2015-11-25	25.39	25.58	24.92	25.08	3210290
2015-11-27	25.20	25.53	24.99	25.22	2472841
2015-11-30	25.35	25.43	24.67	24.74	5151491
2015-12-01	24.79	25.55	24.74	25.54	5406746
2015-12-02	25.85	26.15	25.40	25.59	5912450
2015-12-03	25.78	25.81	24.60	24.70	8007984
2015-12-04	25.08	25.61	24.90	25.48	5502521
2015-12-07	25.84	27.00	25.80	26.49	10122899
2015-12-08	26.10	26.46	25.62	26.10	7294223
2015-12-09	25.93	26.37	25.02	25.33	7675266
2015-12-10	25.53	25.77	25.28	25.44	6643794
2015-12-11	24.65	24.66	23.42	23.44	12009052
2015-12-14	23.79	23.80	22.60	23.12	9785244
2015-12-15	23.37	23.48	22.89	23.20	5249417
2015-12-16	23.37	23.47	22.72	23.18	5971979
2015-12-17	23.16	23.56	22.71	22.75	5690206
2015-12-18	22.77	22.99	22.50	22.56	7243508
2015-12-21	22.74	23.34	22.67	23.31	5885051
2015-12-22	23.47	23.56	23.01	23.37	4381177
2015-12-23	23.49	23.50	23.04	23.31	3499781
2015-12-24	23.15	23.52	23.15	23.33	2133847
2015-12-28	23.30	23.47	22.78	23.29	4637033
2015-12-29	23.29	23.56	23.17	23.42	3223620
2015-12-30	23.44	23.50	22.92	23.01	3251879
2015-12-31	22.89	23.00	22.55	22.65	4794186
2016-01-04	22.04	22.09	21.66	21.88	8343954
2016-01-05	22.09	22.14	21.42	21.79	8623855
2016-01-06	21.54	22.01	21.48	21.85	8537201
2016-01-07	21.45	21.65	20.52	20.78	6346164
2016-01-08	20.92	21.11	20.20	20.28	6982972
2016-01-11	20.36	20.68	19.96	20.49	5542566
2016-01-12	20.77	20.93	20.36	20.88	6040461
2016-01-13	20.98	21.07	19.72	19.99	7255539
2016-01-14	20.14	20.77	19.47	20.68	10128682
2016-01-15	20.02	20.94	19.65	20.69	10271156
2016-01-19	21.00	21.09	20.04	20.26	7284952
2016-01-20	20.00	21.19	19.43	20.83	10345917
2016-01-21	20.82	21.58	20.50	20.82	8787067
2016-01-22	21.18	21.55	20.92	21.51	8090764
2016-01-25	21.66	21.97	21.52	21.57	8755427
2016-01-26	21.65	21.84	21.28	21.58	7045429
2016-01-27	21.71	21.95	21.06	21.25	7946694
2016-01-28	21.85	21.85	19.60	19.92	12625462
2016-01-29	20.29	21.33	19.90	21.31	10358602
2016-02-01	20.94	22.49	20.91	22.38	8824687
2016-02-02	22.33	22.44	21.16	21.29	8887822
2016-02-03	21.66	21.69	20.07	20.84	8469527
2016-02-04	20.84	20.91	20.36	20.76	7168336
2016-02-05	20.72	20.76	19.55	19.70	8385780
2016-02-08	19.26	19.49	18.51	19.34	12304445
2016-02-09	18.87	20.33	18.83	20.08	7426504
2016-02-10	20.25	20.48	19.92	20.13	7865093
2016-02-11	19.58	20.60	19.52	20.49	6228533
2016-02-12	20.78	21.26	20.43	21.25	7127469
2016-02-16	21.59	21.64	21.16	21.44	5719033
2016-02-17	21.69	21.75	21.34	21.48	6958437
2016-02-18	21.67	21.69	20.96	21.30	5511106
2016-02-19	21.25	21.60	21.10	21.36	5114951
2016-02-22	21.55	22.43	21.55	22.39	6801712
2016-02-23	22.45	22.84	22.21	22.53	4888014
2016-02-24	22.49	23.50	22.18	23.37	8109143
2016-02-25	23.56	23.67	23.00	23.20	6740862
2016-02-26	23.31	23.35	22.21	22.30	6537759
2016-02-29	22.14	22.30	21.66	22.00	5181713
2016-03-01	22.10	22.67	22.02	22.30	6322335
2016-03-02	22.19	22.49	22.07	22.40	4004826
2016-03-03	22.40	22.42	22.00	22.25	4331373
2016-03-04	22.32	22.37	21.94	21.98	5095835
2016-03-07	21.95	21.99	21.70	21.90	4467621
2016-03-08	20.56	20.57	19.75	19.91	14648782
2016-03-09	20.02	20.30	19.60	20.00	5260
2016-03-10	20.08	20.35	19.49	20.00	10113372
2016-03-11	20.40	20.40	20.04	20.16	5879557
2016-03-14	19.98	20.34	19.98	20.11	5515079
2016-03-15	20.11	20.43	20.06	20.26	5389932
2016-03-16	20.16	20.32	20.05	20.26	4980008
2016-03-17	20.13	20.26	19.81	19.87	6852297
2016-03-18	19.87	19.87	19.87	20.31	100
2016-03-21	20.27	20.50	20.14	20.17	4441911
2016-03-22	19.96	20.34	19.91	20.13	5250185
2016-03-23	20.03	20.91	19.65	20.57	11113046
2016-03-24	20.57	20.65	20.57	20.24	1100
2016-03-28	20.17	21.05	20.16	20.79	7725778
2016-03-29	20.80	21.05	20.65	21.04	5371058
2016-03-30	21.07	21.49	21.05	21.28	5349040
2016-03-31	21.32	21.47	21.11	21.28	3323037
2016-04-01	21.00	21.54	20.72	21.33	8128447
2016-04-04	21.13	21.23	20.30	20.41	10100556
2016-04-05	20.25	20.64	20.04	20.09	6020423
2016-04-06	20.07	20.16	19.51	19.99	6240338
2016-04-07	20.10	20.10	19.25	19.44	7408471
2016-04-08	19.44	19.59	19.13	19.37	4249051
2016-04-11	19.47	19.84	19.14	19.15	5971635
2016-04-12	19.17	19.28	18.88	19.11	6941760
2016-04-13	19.66	20.26	19.55	19.98	8348620
2016-04-14	20.09	20.85	20.07	20.60	7716863
2016-04-15	20.86	20.96	20.40	20.83	6829927
2016-04-18	20.93	21.10	20.61	20.99	5378586
2016-04-19	21.13	21.37	21.00	21.28	5091420
2016-04-20	21.29	21.39	20.96	20.99	4718845
2016-04-21	20.91	20.98	20.28	20.53	5733294
2016-04-22	20.02	20.45	19.85	20.44	6187646
2016-04-25	20.33	20.64	20.20	20.37	5756809
2016-04-26	20.80	20.99	18.93	20.33	18408246
2016-04-27	20.33	20.87	20.16	20.60	8381638
2016-04-28	20.47	20.55	20.07	20.12	3946712
2016-04-29	20.06	20.18	19.59	19.79	5821703
2016-05-02	19.85	20.00	19.72	19.84	4198895
2016-05-03	19.86	19.96	19.51	19.93	4624231
2016-05-04	19.60	19.80	19.29	19.33	5016632
2016-05-05	19.40	19.57	19.23	19.33	4017065
2016-05-06	19.16	19.25	18.68	19.00	6747479
2016-05-09	19.00	19.64	19.00	19.46	4322584
2016-05-10	19.49	19.61	19.26	19.34	7445079
2016-05-11	19.35	19.54	19.04	19.06	8064290
2016-05-12	19.05	19.09	18.06	18.17	9158209
2016-05-13	18.14	18.73	18.12	18.28	5808019
2016-05-16	18.32	18.56	18.09	18.32	7029244
2016-05-17	18.13	18.66	18.13	18.33	6666954
2016-05-18	18.28	18.68	18.22	18.29	5527908
2016-05-19	18.22	18.54	17.67	17.92	6963668
2016-05-20	17.95	18.31	17.92	18.11	4223579
2016-05-23	18.00	18.10	17.70	17.71	6379262
2016-05-24	17.80	18.13	17.76	18.07	4981077
2016-05-25	18.14	18.33	18.04	18.04	3504523
2016-05-26	18.00	18.05	17.61	17.67	5081853
2016-05-27	17.67	18.29	17.67	18.25	5385422
2016-05-31	18.21	18.24	17.86	17.93	6510051
2016-06-01	17.81	18.04	17.76	17.93	3975832
2016-06-02	17.89	18.18	17.86	17.97	4159052
2016-06-03	17.96	17.96	17.53	17.73	4004966
2016-06-06	17.68	17.98	17.64	17.96	4598598
2016-06-07	17.99	18.71	17.88	18.55	8259918
2016-06-08	18.58	18.77	18.26	18.35	5704118
2016-06-09	18.31	18.62	18.28	18.43	3549150
2016-06-10	17.94	18.35	17.71	18.09	6659611
2016-06-13	17.73	17.90	17.30	17.31	6385262
2016-06-14	17.25	17.38	16.62	16.77	7147914
2016-06-15	16.88	17.07	16.61	16.66	5160634
2016-06-16	16.49	16.59	16.26	16.47	6130664
2016-06-17	16.41	16.66	16.27	16.30	5932758
2016-06-20	16.47	16.66	16.28	16.31	4744896
2016-06-21	16.47	16.50	16.20	16.34	6113245
2016-06-22	16.41	16.53	16.20	16.20	4949493
2016-06-23	16.33	16.37	15.94	16.29	6855224
2016-06-24	15.54	16.02	15.32	15.46	10139811
2016-06-27	15.30	15.37	14.76	15.15	10061424
2016-06-28	15.42	15.74	15.33	15.73	7590935
2016-06-29	15.85	16.51	15.77	16.41	7248803
2016-06-30	16.47	16.60	16.40	16.56	5846969
2016-07-01	16.46	16.83	16.46	16.64	4409395
2016-07-05	16.60	16.60	16.21	16.46	4302216
2016-07-06	16.22	16.44	15.98	16.40	5827025
2016-07-07	16.33	16.78	16.33	16.65	4015921
2016-07-08	16.74	17.21	16.72	17.11	5895749
2016-07-11	17.13	17.32	17.06	17.24	5177216
2016-07-12	17.54	18.06	17.53	18.01	8660176
2016-07-13	18.72	18.86	18.15	18.21	12643863
2016-07-14	18.40	18.62	18.32	18.57	6861235
2016-07-15	18.38	18.66	18.31	18.64	5823369
2016-07-18	18.57	18.78	18.49	18.51	3985832
2016-07-19	18.29	18.48	18.23	18.29	3605783
2016-07-20	18.35	18.38	18.00	18.13	5000332
2016-07-21	17.71	17.80	17.30	17.40	8309168
2016-07-22	17.47	17.66	17.26	17.58	6331127
2016-07-25	17.62	17.69	17.25	17.28	5842988
2016-07-26	17.50	18.94	16.80	18.67	18967974
2016-07-27	18.51	18.65	18.32	18.56	5583300
2016-07-28	18.55	18.82	18.49	18.71	4215414
2016-07-29	18.69	18.93	18.28	18.33	7744908
2016-08-01	18.42	18.50	18.12	18.20	5407223
2016-08-02	18.01	18.10	16.98	17.01	8999970
2016-08-03	16.95	17.13	16.77	16.90	6492819
2016-08-04	17.05	17.14	16.88	17.03	3631796
2016-08-05	17.16	17.40	17.13	17.26	6337699
2016-08-08	17.37	17.43	17.13	17.15	2979003
2016-08-09	17.23	17.35	17.00	17.00	3938741
2016-08-10	17.33	17.36	17.03	17.13	4305435
2016-08-11	17.12	17.26	16.95	17.07	4482605
2016-08-12	17.10	17.11	16.88	16.89	2939220
2016-08-15	16.91	17.25	16.90	17.05	4133778
2016-08-16	16.94	17.01	16.79	16.81	3442174
2016-08-17	16.82	16.85	16.59	16.71	5427463
2016-08-18	16.67	16.70	16.47	16.65	5548128
2016-08-19	16.51	16.57	16.15	16.16	8081148
2016-08-22	16.10	16.24	15.88	16.05	5554131
2016-08-23	16.18	16.24	15.94	15.96	4436748
2016-08-24	16.01	16.14	15.99	16.11	4238613
2016-08-25	16.02	16.11	15.95	16.01	3221043
2016-08-26	16.02	16.06	15.74	15.81	4431984
2016-08-29	15.85	15.90	15.75	15.76	3493758
2016-08-30	15.72	16.27	15.72	16.09	5617027
2016-08-31	16.14	16.16	15.84	15.95	3913701
2016-09-01	15.99	16.09	15.70	15.81	3854569
2016-09-02	15.78	16.04	15.76	15.85	3538819
2016-09-06	15.85	16.31	15.77	16.27	7546794
2016-09-07	16.47	16.98	16.45	16.73	8842835
2016-09-08	16.72	16.88	16.53	16.75	4354273
2016-09-09	16.62	16.65	16.10	16.22	6893207
2016-09-12	15.94	16.82	15.86	16.78	8427968
2016-09-13	17.10	17.57	17.02	17.19	16739673
2016-09-14	17.19	17.24	16.90	17.18	6965324
2016-09-15	17.18	17.60	17.04	17.53	7023137
2016-09-16	17.52	17.56	17.12	17.15	5751526
2016-09-19	17.20	17.42	17.09	17.22	4228388
2016-09-20	17.30	17.38	17.18	17.24	5442814
2016-09-21	17.31	17.41	16.94	17.19	4477411
2016-09-22	17.34	17.65	17.14	17.30	6305818
2016-09-23	17.21	17.35	17.11	17.27	5090056
2016-09-26	17.11	17.20	16.81	16.94	7630780
2016-09-27	16.99	17.50	16.96	17.33	7919644
2016-09-28	17.36	17.91	17.36	17.56	9333322
2016-09-29	17.46	17.54	17.13	17.15	5856935
2016-09-30	17.31	17.41	17.07	17.24	6415836
2016-10-03	17.17	17.66	17.15	17.66	6139039
2016-10-04	18.17	18.19	17.81	17.83	7778570
2016-10-05	17.79	18.05	17.55	17.86	3785558
2016-10-06	17.87	17.87	17.55	17.62	3507122
2016-10-07	17.75	17.83	17.35	17.39	3253044
2016-10-10	17.42	17.90	17.42	17.84	2555425
2016-10-11	18.01	18.25	17.78	17.86	8237075
2016-10-12	18.04	18.29	17.71	17.77	7639864
2016-10-13	17.60	18.27	17.32	18.22	9341948
2016-10-14	18.37	18.47	17.80	17.84	4555679
2016-10-17	17.80	18.20	17.71	17.77	4233205
2016-10-18	17.89	18.10	17.73	17.78	4651589
2016-10-19	17.76	18.26	17.70	18.24	4105266
2016-10-20	18.25	18.62	18.13	18.60	8051383
2016-10-21	18.48	18.63	18.36	18.57	5131865
2016-10-24	18.67	18.88	18.52	18.75	7021743
2016-10-25	18.10	19.32	17.72	18.07	14585480
2016-10-26	17.61	18.10	17.50	17.55	7883298
2016-10-27	17.64	17.86	17.16	17.36	9245791
2016-10-28	17.38	17.54	17.11	17.26	5066298
2016-10-31	17.27	17.51	17.10	17.48	5255832
2016-11-01	17.43	17.56	17.17	17.28	3668886
2016-11-02	17.18	17.46	16.92	16.96	6417236
2016-11-03	16.96	17.16	16.92	16.93	4343296
2016-11-04	16.90	17.26	16.85	17.01	3171940
2016-11-07	17.26	17.85	17.18	17.85	5409312
2016-11-08	17.72	18.34	17.62	18.25	6812839
2016-11-09	17.70	18.58	17.53	18.47	6420535
2016-11-10	18.76	19.48	18.76	19.20	9519239
2016-11-11	19.08	19.25	18.84	19.25	4842036
2016-11-14	19.25	19.79	19.24	19.73	6831409
2016-11-15	20.14	20.50	19.92	20.44	9340135
2016-11-16	20.31	20.44	20.10	20.21	4450921
2016-11-17	20.14	20.80	20.09	20.74	6489393
2016-11-18	20.70	20.86	20.45	20.73	7701215
2016-11-21	20.92	20.93	20.60	20.67	5170753
2016-11-22	20.75	20.96	20.63	20.72	5163513
2016-11-23	20.72	21.02	20.59	20.98	4012208
2016-11-25	21.13	21.25	21.03	21.06	1823226
2016-11-28	21.00	21.07	20.36	20.60	6077949
2016-11-29	20.65	20.86	20.54	20.70	4731005
2016-11-30	20.25	20.76	19.92	20.09	8103620
2016-12-01	19.98	20.48	19.91	20.40	5096094
2016-12-02	20.52	21.14	20.50	20.93	6989104
2016-12-05	21.06	21.30	20.64	20.90	7504324
2016-12-06	21.11	21.22	20.84	21.19	5228188
2016-12-07	21.22	22.02	21.08	21.89	7127141
2016-12-08	21.96	21.99	21.60	21.83	5265557
2016-12-09	21.98	22.53	21.73	21.90	8950074
2016-12-12	21.72	22.00	21.45	21.62	6620231
2016-12-13	22.05	23.12	22.02	22.53	14120472
2016-12-14	22.54	22.76	22.15	22.15	7368720
2016-12-15	22.62	23.12	22.46	22.49	7061715
2016-12-16	22.60	22.79	22.07	22.18	10883900
2016-12-19	22.24	22.57	22.22	22.51	5389519
2016-12-20	22.49	22.86	22.47	22.79	4329123
2016-12-21	22.50	22.76	22.35	22.71	5229699
2016-12-22	22.70	22.78	22.11	22.19	4368520
2016-12-23	22.15	22.37	22.15	22.27	1784185
2016-12-27	22.27	22.42	22.23	22.28	2020584
2016-12-28	22.30	22.32	21.91	22.03	2514732
2016-12-29	22.00	22.41	21.96	22.14	4439743
2016-12-30	22.25	22.59	22.15	22.42	5195089
2017-01-03	22.66	22.83	22.34	22.39	6330957
2017-01-04	22.36	22.67	22.24	22.65	5510126
2017-01-05	22.66	22.67	22.11	22.27	4637351
2017-01-06	22.27	22.29	21.59	21.83	7684131
2017-01-09	21.67	22.23	21.62	22.05	4117875
2017-01-10	22.11	22.75	22.06	22.51	5049709
2017-01-11	22.72	23.15	22.51	22.78	6412333
2017-01-12	22.58	22.65	21.50	21.82	11139587
2017-01-13	21.85	22.11	21.67	21.76	3917310
2017-01-17	21.55	21.74	21.25	21.34	4890002
2017-01-18	21.37	21.69	20.87	21.49	8762427
2017-01-19	21.39	21.71	21.22	21.36	4514373
2017-01-20	21.37	21.61	21.29	21.41	4470711
2017-01-23	21.39	21.49	20.74	21.04	5719898
2017-01-24	21.01	21.47	20.95	21.42	6190513
2017-01-25	22.04	22.15	21.70	21.77	9573724
2017-01-26	21.80	22.73	20.90	21.10	19948551
2017-01-27	20.44	20.60	19.52	19.65	21493354
2017-01-30	19.05	19.55	18.94	19.36	9248690
2017-01-31	19.30	19.63	19.02	19.61	8068374
2017-02-01	19.65	20.07	19.33	19.38	6738904
2017-02-02	19.25	19.56	19.16	19.37	4808722
2017-02-03	19.45	19.72	19.32	19.50	4647413
2017-02-06	19.70	19.73	19.40	19.50	5524316
2017-02-07	19.46	19.56	18.78	18.86	10302389
2017-02-08	18.86	19.31	18.71	19.29	7717471
2017-02-09	19.19	20.03	19.16	19.97	9129455
2017-02-10	20.08	20.16	19.60	19.80	6124261
2017-02-13	19.83	20.05	19.80	19.84	4777615
2017-02-14	19.77	19.78	19.41	19.66	3713515
2017-02-15	19.90	20.32	19.85	19.91	7200774
2017-02-16	19.85	19.96	19.64	19.84	4501807
2017-02-17	19.68	20.12	19.63	20.11	7073565
2017-02-21	20.14	20.18	19.80	20.10	5541890
2017-02-22	19.99	20.04	19.69	19.92	4984558
2017-02-23	19.91	20.19	19.55	19.61	7504003
2017-02-24	19.58	19.61	19.28	19.57	5218677
2017-02-27	19.52	20.00	19.43	19.97	6667316
2017-02-28	19.92	20.05	19.73	19.96	4890882
2017-03-01	20.18	20.65	20.10	20.50	7983391
2017-03-02	20.46	20.50	19.86	19.89	4911118
2017-03-03	19.88	20.41	19.86	20.20	6933623
2017-03-06	20.14	20.14	19.11	19.41	10248769
2017-03-07	19.39	19.55	19.24	19.26	7908163
2017-03-08	19.28	19.45	19.11	19.38	4923986
2017-03-09	19.40	19.63	19.05	19.08	7584581
2017-03-10	19.23	20.30	19.23	20.04	15122874
2017-03-13	19.92	20.48	19.92	20.04	7855878
2017-03-14	19.89	20.00	19.58	19.63	6816042
2017-03-15	19.40	20.17	19.25	20.09	10226269
2017-03-16	20.12	20.22	19.96	20.02	5009006
2017-03-17	20.15	20.28	20.03	20.16	8553044
2017-03-20	20.27	20.42	20.08	20.29	5057798
2017-03-21	20.37	20.41	19.74	19.76	4915171
2017-03-22	19.58	19.86	19.31	19.80	6682615
2017-03-23	19.84	20.01	19.71	19.92	3540077
2017-03-24	19.96	20.17	19.90	19.94	4220693
2017-03-27	19.72	20.38	19.62	20.29	4917094
2017-03-28	20.29	21.04	20.16	20.82	5867961
2017-03-29	20.82	20.97	20.41	20.64	5478791
2017-03-30	20.68	20.93	20.57	20.73	4295683
2017-03-31	20.71	20.76	20.43	20.61	4877846
2017-04-03	20.65	20.74	20.31	20.64	6601415
2017-04-04	20.51	20.89	20.43	20.51	4904345
2017-04-05	20.63	20.86	20.50	20.57	5634715
2017-04-06	20.60	20.98	20.51	20.91	4692443
2017-04-07	20.79	21.24	20.66	21.10	5323941
2017-04-10	21.23	21.41	20.95	21.25	6994168
2017-04-11	21.25	21.55	20.95	21.54	6465090
2017-04-12	21.53	21.87	21.15	21.20	6480693
2017-04-13	21.20	21.21	20.73	20.73	5654769
2017-04-17	20.94	21.05	20.74	20.92	4515618
2017-04-18	20.92	21.05	20.59	20.79	4359869
2017-04-19	20.94	21.30	20.83	21.20	3377336
2017-04-20	21.35	21.48	21.25	21.39	4392723
2017-04-21	21.46	21.60	21.31	21.53	5775567
2017-04-24	21.83	21.95	21.58	21.75	7968995
2017-04-25	22.08	22.74	21.85	22.47	11824090
2017-04-26	22.54	22.61	22.20	22.25	6800822
2017-04-27	21.98	22.32	21.47	22.14	9280807
2017-04-28	22.23	22.30	21.73	21.83	5455114
2017-05-01	21.76	21.88	21.56	21.62	6819588
2017-05-02	21.61	22.09	21.60	22.06	5756449
2017-05-03	21.98	22.00	21.67	21.90	4710049
2017-05-04	21.91	22.07	21.38	21.54	6028380
2017-05-05	21.65	21.65	21.28	21.51	5083585
2017-05-08	21.51	21.68	21.32	21.41	4623206
2017-05-09	21.43	22.15	21.43	21.84	5788521
2017-05-10	21.84	22.04	21.55	21.63	4803184
2017-05-11	21.55	21.76	21.25	21.58	4416116
2017-05-12	21.53	21.63	21.22	21.23	4019042
2017-05-15	21.21	21.44	20.96	21.26	5194773
2017-05-16	21.34	21.54	21.03	21.51	5363770
2017-05-17	21.26	21.44	20.93	20.96	4208520
2017-05-18	20.90	21.23	20.70	21.01	4233429
2017-05-19	21.13	21.34	21.02	21.28	3342120
2017-05-22	21.34	21.73	21.28	21.57	3617294
2017-05-23	22.02	22.23	21.83	22.08	5536229
2017-05-24	22.11	22.50	22.03	22.37	5706262
2017-05-25	22.49	22.92	22.37	22.81	5140550
2017-05-26	22.84	23.12	22.79	22.95	4881281
2017-05-30	22.90	22.91	22.49	22.49	3333745
2017-05-31	22.64	22.76	22.20	22.42	4751426
2017-06-01	22.50	22.81	22.44	22.65	4129850
2017-06-02	22.81	23.04	22.77	22.85	4088530
2017-06-05	22.85	22.93	22.70	22.74	2899578
2017-06-06	22.62	22.84	22.51	22.62	2516498
2017-06-07	22.66	23.07	22.35	23.01	4177884
2017-06-08	23.10	23.10	22.72	22.77	3496305
2017-06-09	22.77	23.09	22.71	22.77	3745661
2017-06-12	22.77	22.88	22.34	22.81	5999999
2017-06-13	22.91	23.29	22.79	23.05	3579328
2017-06-14	23.08	23.37	22.91	23.36	3589731
2017-06-15	23.12	23.23	22.82	23.03	3757781
2017-06-16	22.95	23.06	22.75	22.79	4901186
2017-06-19	22.86	22.97	22.73	22.92	3926693
2017-06-20	22.74	22.89	22.46	22.47	4424692
2017-06-21	22.56	22.67	22.38	22.54	2623278
2017-06-22	22.70	22.88	22.30	22.33	4629384
2017-06-23	22.37	22.61	22.20	22.40	5389277
2017-06-26	22.43	22.83	22.43	22.64	4837608
2017-06-27	22.66	22.93	22.56	22.71	3369320
2017-06-28	22.85	23.30	22.81	22.96	3798583
2017-06-29	23.06	23.25	22.68	22.85	3443967
2017-06-30	22.91	23.01	22.77	22.83	2595069
2017-07-03	22.87	23.20	22.87	23.02	2229992
2017-07-05	23.02	23.19	22.73	23.04	3596312
2017-07-06	22.92	23.11	22.79	22.88	3686721
2017-07-07	22.90	23.55	22.84	23.36	4184401
2017-07-10	23.34	23.41	23.00	23.11	3868671
2017-07-11	23.12	23.21	22.84	22.93	3453459
2017-07-12	23.10	23.40	23.08	23.29	4035694
2017-07-13	23.36	24.13	23.23	23.75	8951446
2017-07-14	23.79	23.86	23.41	23.43	4044866
2017-07-17	23.47	23.59	23.25	23.53	3538339
2017-07-18	23.52	23.52	23.14	23.26	5085485
2017-07-19	23.09	23.47	22.96	23.33	5156145
2017-07-20	23.33	23.41	23.07	23.33	4042990
2017-07-21	23.28	23.52	23.12	23.45	4315910
2017-07-24	23.54	23.55	22.73	22.76	9007592
2017-07-25	22.99	23.29	22.45	22.77	8587573
2017-07-26	22.61	22.65	21.86	22.07	9386461
2017-07-27	21.81	21.94	21.42	21.71	7848755
2017-07-28	21.67	22.10	21.52	22.06	4832431
2017-07-31	22.07	22.09	21.83	21.93	4366528
2017-08-01	22.03	22.20	21.84	21.98	4049445
2017-08-02	21.97	22.14	21.77	22.13	5131140
2017-08-03	22.06	22.24	21.96	22.13	4625525
2017-08-04	22.13	22.49	22.11	22.43	2900529
2017-08-07	22.50	22.62	22.13	22.14	4717903
2017-08-08	22.11	22.39	21.79	21.81	5285974
2017-08-09	21.66	21.98	21.59	21.85	3603380
2017-08-10	21.71	21.73	21.29	21.46	4986157
2017-08-11	21.47	21.53	21.19	21.32	3428650
2017-08-14	21.44	21.69	21.35	21.67	4141588
2017-08-15	21.89	21.92	21.65	21.82	3039986
2017-08-16	21.88	21.96	21.75	21.81	3375565
2017-08-17	21.69	21.69	20.48	20.49	5834772
2017-08-18	20.49	20.59	20.23	20.28	5206068
2017-08-21	20.25	20.43	20.16	20.20	3514144
2017-08-22	20.32	20.57	20.21	20.30	3334108
2017-08-23	20.22	20.22	19.64	19.64	4480693
2017-08-24	19.75	19.75	19.17	19.34	5862463
2017-08-25	19.43	19.99	19.39	19.85	3779958
2017-08-28	19.87	19.94	19.54	19.59	3743158
2017-08-29	19.45	19.80	19.36	19.71	3082148
2017-08-30	19.69	19.83	19.53	19.72	3173431
2017-08-31	19.75	19.92	19.68	19.81	2277227
2017-09-01	19.89	19.96	19.79	19.82	2741292
2017-09-05	19.68	19.85	19.15	19.16	6221615
2017-09-06	18.52	18.95	18.16	18.85	10171966
2017-09-07	18.79	18.86	18.20	18.25	7102718
2017-09-08	18.25	18.70	18.05	18.70	13198474
2017-09-11	18.90	19.48	18.86	19.38	15877954
2017-09-12	19.44	19.79	19.42	19.78	8434808
2017-09-13	19.78	19.87	19.16	19.35	11249553
2017-09-14	19.34	19.49	19.30	19.37	6230858
2017-09-15	19.24	19.48	19.07	19.38	7473910
2017-09-18	19.38	19.39	19.10	19.16	6205253
2017-09-19	19.19	19.28	18.82	19.04	6499187
2017-09-20	18.99	19.40	18.85	19.25	6205111
2017-09-21	19.18	19.20	18.82	18.90	6712964
2017-09-22	18.89	18.99	18.60	18.62	8916712
2017-09-25	18.69	18.91	18.63	18.87	4572770
2017-09-26	18.90	18.95	18.69	18.70	8587407
2017-09-27	18.83	18.86	18.46	18.55	6408620
2017-09-28	18.58	18.72	18.43	18.51	7278201
2017-09-29	18.57	18.68	18.42	18.53	5214107
2017-10-02	18.56	18.58	18.37	18.51	6325889
2017-10-03	18.58	19.85	18.58	19.82	12093658
2017-10-04	19.72	19.79	19.24	19.33	7704142
2017-10-05	19.30	19.43	19.02	19.29	4968234
2017-10-06	19.24	19.70	19.21	19.64	5328914
2017-10-09	19.57	19.63	19.40	19.49	3418108
2017-10-10	20.01	20.40	19.94	20.23	11087215
2017-10-11	20.10	20.79	20.08	20.53	12330815
2017-10-12	20.48	20.55	20.26	20.34	7428798
2017-10-13	20.35	20.48	20.28	20.37	8651335
2017-10-16	20.34	20.35	20.13	20.24	3909229
2017-10-17	20.35	20.64	20.17	20.18	4224275
2017-10-18	20.20	20.28	20.04	20.07	4067953
2017-10-19	19.86	20.45	19.65	20.34	6968892
2017-10-20	20.41	20.53	20.16	20.35	6359913
2017-10-23	20.33	20.39	19.84	19.88	9140698
2017-10-24	19.59	20.71	19.03	20.62	11753618
2017-10-25	20.43	20.64	19.55	19.72	8505483
2017-10-26	19.90	20.25	19.40	19.59	7770979
2017-10-27	19.71	19.71	19.25	19.38	5664669
2017-10-30	19.30	19.35	18.92	18.94	6022119
2017-10-31	18.97	19.16	18.71	19.15	5754354
2017-11-01	18.90	19.05	18.80	18.95	4993825
2017-11-02	18.93	19.02	18.82	18.92	3874476
2017-11-03	18.88	19.20	18.83	19.19	2985885
2017-11-06	19.12	19.66	19.09	19.32	4186977
2017-11-07	19.36	19.36	18.89	18.92	4221534
2017-11-08	18.87	18.94	18.73	18.80	4755616
2017-11-09	18.82	19.18	18.80	18.83	7370012
2017-11-10	18.81	19.08	18.81	18.99	7361505
2017-11-13	18.99	19.14	18.85	18.95	10092504
2017-11-14	18.89	19.70	18.89	19.63	5332187
2017-11-15	19.45	20.27	19.40	20.15	6428499
2017-11-16	20.27	20.54	20.22	20.26	4447204
2017-11-17	20.17	20.23	19.97	19.99	3304712
2017-11-20	19.99	20.01	19.64	19.78	2882805
2017-11-21	19.86	20.00	19.69	19.98	2634315
2017-11-22	19.96	20.18	19.89	19.90	2532964
2017-11-24	19.99	19.99	19.77	19.84	1059876
2017-11-27	19.79	19.96	19.57	19.68	3035898
2017-11-28	19.70	20.24	19.63	20.12	4683719
2017-11-29	20.15	21.45	20.02	20.96	8821338
2017-11-30	21.00	21.59	20.89	21.47	6557167
2017-12-01	21.38	21.62	20.84	21.31	4633066
2017-12-04	21.71	22.36	21.48	21.97	8325054
2017-12-05	21.96	21.97	21.59	21.66	6513387
2017-12-06	21.59	21.83	21.46	21.62	2847634
2017-12-07	21.59	22.05	21.43	21.87	2748104
2017-12-08	22.03	22.26	22.00	22.08	3348704
2017-12-11	22.08	22.27	21.91	22.19	3725202
2017-12-12	22.50	22.57	21.57	21.59	8480119
2017-12-13	21.62	21.74	21.18	21.49	6294946
2017-12-14	21.68	21.81	21.13	21.18	5515183
2017-12-15	21.20	21.52	21.19	21.29	7721214
2017-12-18	21.35	21.85	21.35	21.82	4868466
2017-12-19	21.91	21.95	21.57	21.59	3651658
2017-12-20	21.61	22.05	21.47	21.96	3630837
2017-12-21	22.05	22.73	22.00	22.43	5444026
2017-12-22	22.49	22.61	22.38	22.44	2912618
2017-12-26	22.41	22.74	22.38	22.58	4217203
2017-12-27	22.62	22.64	22.45	22.50	2085006
2017-12-28	22.52	22.59	22.42	22.54	2817851
2017-12-29	22.51	22.61	22.34	22.34	3128875
2018-01-02	22.37	22.49	22.19	22.38	3414649
2018-01-03	22.32	22.32	21.57	21.59	5207522
2018-01-04	21.65	21.84	21.28	21.69	5247571
2018-01-05	21.75	21.75	21.33	21.38	4837468
2018-01-08	21.46	21.46	21.15	21.28	3947605
2018-01-09	20.61	21.50	20.61	21.47	6086752
2018-01-10	21.56	21.97	21.42	21.59	6219072
2018-01-11	22.13	22.71	21.81	22.34	6444338
2018-01-12	22.43	22.93	22.42	22.93	4362026
2018-01-16	23.00	23.08	22.27	22.30	3788575
2018-01-17	22.59	22.89	22.43	22.45	2892316
2018-01-18	22.51	22.64	22.40	22.48	2422062
2018-01-19	22.55	22.66	22.40	22.57	3154867
2018-01-22	22.47	22.60	22.28	22.59	3127040
2018-01-23	22.61	22.62	22.27	22.53	2952571
2018-01-24	21.63	22.33	21.40	22.05	9593686
2018-01-25	21.86	22.63	20.50	20.69	14993475
2018-01-26	20.79	20.79	20.11	20.50	9839297
2018-01-29	20.41	20.56	20.19	20.28	4544388
2018-01-30	20.39	21.03	20.36	20.65	4957021
2018-01-31	20.87	21.20	20.72	20.86	5333755
2018-02-01	20.87	21.13	20.72	20.94	4959227
2018-02-02	20.87	20.99	20.29	20.33	4036786
2018-02-05	20.20	20.50	19.81	19.82	6611122
2018-02-06	19.64	20.63	19.45	20.35	6311576
2018-02-07	20.34	20.65	20.23	20.39	4987755
2018-02-08	20.40	20.41	19.82	19.83	3716845
2018-02-09	20.00	20.11	19.23	19.89	5875094
2018-02-12	20.11	20.11	19.64	19.87	6753822
2018-02-13	19.82	20.16	19.70	19.96	5566806
2018-02-14	19.95	20.33	19.81	20.14	2894671
2018-02-15	20.29	20.46	20.06	20.30	2687321
2018-02-16	20.32	20.64	20.29	20.30	2173671
2018-02-20	20.20	20.32	19.91	20.02	3276285
2018-02-21	20.07	20.85	20.01	20.74	4887855
2018-02-22	20.76	21.09	20.76	20.85	4645528
2018-02-23	20.90	21.38	20.72	21.32	3138187
2018-02-26	21.46	22.06	21.35	21.73	5643033
2018-02-27	21.79	21.92	21.33	21.35	3080343
2018-02-28	21.41	21.49	21.01	21.05	4227269
2018-03-01	21.05	21.49	20.94	21.08	2394726
2018-03-02	20.92	21.34	20.84	21.29	3293908
2018-03-05	21.55	21.55	21.07	21.27	3350056
2018-03-06	21.31	21.45	21.05	21.44	3541481
2018-03-07	21.23	21.67	21.14	21.50	2782811
2018-03-08	21.60	22.00	21.56	21.71	3733528
2018-03-09	21.75	22.09	21.70	22.00	3102580
2018-03-12	22.08	22.21	21.91	22.04	4622352
2018-03-13	22.24	22.69	22.19	22.35	4617962
2018-03-14	22.37	22.64	22.10	22.34	3988539
2018-03-15	22.34	22.51	22.10	22.26	2682026
2018-03-16	22.48	22.80	22.31	22.59	6741716
2018-03-19	22.37	22.55	22.09	22.17	3846032
2018-03-20	22.28	22.39	22.20	22.30	2603415
2018-03-21	22.06	22.12	21.63	21.78	4257272
2018-03-22	21.58	21.87	21.27	21.27	7136884
2018-03-23	21.23	21.41	20.80	20.84	5208886
2018-03-26	21.21	21.21	20.24	20.48	7110646
2018-03-27	20.45	20.48	19.90	19.95	9143286
2018-03-28	19.94	20.30	19.80	20.17	8120997
2018-03-29	20.18	20.45	20.11	20.32	2528906
2018-04-02	20.32	20.33	19.50	19.73	4147024
2018-04-03	19.79	20.18	19.68	20.15	9274549
2018-04-04	19.93	20.52	19.91	20.48	5640492
2018-04-05	20.65	20.82	20.45	20.64	6759275
2018-04-06	20.39	20.60	19.75	19.95	5738460
2018-04-09	20.04	20.34	19.48	19.48	7399183
2018-04-10	19.66	19.73	19.28	19.36	6103952
2018-04-11	19.45	19.50	19.17	19.33	7410199
2018-04-12	19.34	19.72	19.29	19.55	5766429
2018-04-13	19.70	19.84	19.43	19.51	3847037
2018-04-16	19.60	20.10	19.60	19.77	3977902
2018-04-17	19.91	20.06	19.65	19.81	3252098
2018-04-18	19.99	20.25	19.81	19.97	4515244
2018-04-19	19.95	20.00	19.50	19.66	3553434
2018-04-20	19.69	19.93	19.66	19.86	4725309
2018-04-23	19.92	20.14	19.67	19.91	5916326
2018-04-24	19.57	20.03	19.29	19.53	5277475
2018-04-25	19.47	19.47	18.84	19.17	7243658
2018-04-26	18.97	19.21	18.57	19.17	8163626
2018-04-27	19.19	19.36	19.05	19.28	2913929
2018-04-30	19.13	19.34	18.90	19.19	5788162
2018-05-01	19.16	19.49	19.00	19.44	5229840
2018-05-02	19.43	19.75	19.30	19.34	3832130
2018-05-03	19.32	19.36	19.06	19.21	2935039
2018-05-04	19.15	19.47	19.02	19.36	2823085
2018-05-07	19.38	19.44	19.08	19.25	3448525
2018-05-08	19.22	19.55	19.15	19.25	3908573
2018-05-09	19.22	19.23	18.71	18.71	5098717
2018-05-10	18.74	18.93	18.68	18.81	3217857
2018-05-11	18.81	19.01	18.76	18.98	4357200
2018-05-14	18.99	19.15	18.78	18.87	5044988
2018-05-15	18.76	19.15	18.66	19.01	3484753
2018-05-16	19.05	19.76	18.97	19.47	6058872
2018-05-17	19.47	19.59	19.32	19.32	2883403
2018-05-18	19.27	19.34	19.03	19.04	4413681
2018-05-21	19.17	19.35	19.11	19.18	8508428
2018-05-22	19.22	19.38	18.85	18.89	5695719
2018-05-23	18.90	18.92	18.59	18.67	3042827
2018-05-24	18.69	19.08	18.53	19.04	5380583
2018-05-25	19.09	19.93	19.05	19.41	7085376
2018-05-29	19.27	19.50	19.01	19.20	4731906
2018-05-30	19.25	19.33	18.83	18.98	4698882
2018-05-31	19.00	19.20	18.84	18.89	3852261
2018-06-01	19.06	19.12	18.75	18.77	4933767
2018-06-04	18.87	19.17	18.86	19.11	4890889
2018-06-05	19.03	19.14	18.82	18.86	3478027
2018-06-06	18.65	18.84	18.56	18.77	6203686
2018-06-07	18.81	18.98	18.73	18.77	4292470
2018-06-08	18.74	18.85	18.63	18.84	4006410
2018-06-11	18.87	19.35	18.87	19.08	4355154
2018-06-12	19.11	19.11	18.72	18.94	6691239
2018-06-13	18.93	19.15	18.79	18.99	4710814
2018-06-14	19.02	19.16	18.90	19.04	3802042
2018-06-15	18.95	19.23	18.85	19.19	5105012
2018-06-18	19.05	19.26	18.89	19.18	3172603
2018-06-19	19.09	19.17	18.91	18.97	3239886
2018-06-20	19.00	19.14	18.90	19.02	2518053
2018-06-21	19.05	19.43	19.01	19.27	4454088
2018-06-22	19.18	19.48	18.95	18.98	6332443
2018-06-25	18.89	19.09	18.70	18.79	3580446
2018-06-26	18.83	18.92	18.67	18.75	3696150
2018-06-27	18.74	18.96	18.57	18.92	6929329
2018-06-28	18.93	18.99	18.71	18.86	4062894
2018-06-29	18.96	19.20	18.89	18.98	5608945
2018-07-02	18.85	19.16	18.79	19.10	3041408
2018-07-03	19.04	19.35	18.88	19.12	1911107
2018-07-05	19.17	19.31	19.09	19.28	2654425
2018-07-06	19.33	19.54	19.20	19.45	2780411
2018-07-09	19.49	19.74	19.37	19.64	3378717
2018-07-10	19.55	19.63	19.37	19.50	2962521
2018-07-11	19.44	19.49	18.96	19.29	5162074
2018-07-12	19.49	19.56	19.02	19.15	4936776
2018-07-13	19.05	19.41	19.05	19.28	2965969
2018-07-16	19.39	19.55	19.34	19.40	2872941
2018-07-17	19.35	19.73	19.31	19.52	3385668
2018-07-18	19.76	20.11	19.61	19.97	5402176
2018-07-19	19.93	19.99	19.71	19.83	3585510
2018-07-20	19.84	19.93	19.67	19.84	5192128
2018-07-23	19.77	20.10	19.51	19.81	5492986
2018-07-24	19.71	19.77	17.76	17.79	21084978
2018-07-25	17.86	17.88	17.15	17.22	13683337
2018-07-26	17.13	18.08	17.10	17.98	10564393
2018-07-27	17.95	18.23	17.87	18.05	7274735
2018-07-30	17.99	18.10	17.86	17.91	5446179
2018-07-31	17.89	18.27	17.85	18.00	4908689
2018-08-01	17.97	18.02	17.37	17.55	6996370
2018-08-02	17.49	17.84	17.49	17.81	5524244
2018-08-03	17.81	18.30	17.81	18.25	6576611
2018-08-06	18.30	18.44	18.27	18.35	3795514
2018-08-07	18.35	18.41	18.21	18.21	4374332
2018-08-08	18.30	18.59	18.24	18.46	4746579
2018-08-09	18.48	18.66	18.43	18.50	2222608
2018-08-10	18.40	18.52	18.12	18.45	3315030
2018-08-13	18.48	18.48	18.08	18.17	4495000
2018-08-14	18.20	18.41	18.10	18.32	4675839
2018-08-15	18.31	18.56	18.20	18.50	3904781
2018-08-16	18.56	18.85	18.50	18.66	3647884
2018-08-17	18.65	18.86	18.60	18.80	2790778
2018-08-20	18.82	19.40	18.82	19.26	4559669
2018-08-21	19.29	19.46	19.25	19.30	3258283
2018-08-22	19.07	19.26	18.94	18.95	3870449
2018-08-23	18.97	19.03	18.83	18.90	2869800
2018-08-24	18.55	18.72	18.44	18.63	3712393
2018-08-27	18.61	18.74	18.60	18.61	7253159
2018-08-28	18.75	19.24	18.65	19.01	7231128
2018-08-29	19.05	19.30	18.91	19.21	7160419
2018-08-30	19.22	19.30	19.10	19.16	4461437
2018-08-31	19.12	19.21	19.00	19.08	3169630
2018-09-04	19.12	19.39	19.06	19.22	5060382
2018-09-05	19.26	19.45	18.82	19.07	7853284
2018-09-06	19.12	19.19	18.94	18.96	3823070
2018-09-07	18.94	19.16	18.75	18.80	4528063
2018-09-10	18.87	19.13	18.79	19.02	4067775
2018-09-11	18.96	19.15	18.91	19.04	2674621
2018-09-12	19.06	19.14	18.87	18.97	2641937
2018-09-13	19.04	19.39	19.01	19.22	2527637
2018-09-14	19.23	19.34	19.07	19.18	3168341
2018-09-17	19.12	19.83	19.11	19.64	4105419
2018-09-18	19.56	19.83	19.33	19.74	3349483
2018-09-19	19.73	19.98	19.69	19.89	2506266
2018-09-20	19.98	20.12	19.83	19.91	2623262
2018-09-21	19.90	20.14	19.87	19.89	5617489
2018-09-24	19.93	19.93	19.26	19.49	3613967
2018-09-25	19.48	19.68	19.21	19.30	3716251
2018-09-26	19.38	19.45	19.17	19.17	3828008
2018-09-27	19.25	19.69	19.25	19.38	4886830
2018-09-28	19.37	19.77	19.33	19.36	5990418
2018-10-01	19.41	19.49	18.95	18.99	4287973
2018-10-02	18.97	19.22	18.78	18.93	4794716
2018-10-03	18.89	18.94	18.48	18.53	5772882
2018-10-04	18.54	18.71	18.25	18.48	4527817
2018-10-05	18.48	18.59	18.07	18.10	4269717
2018-10-08	18.04	18.22	17.84	17.98	4514840
2018-10-09	17.96	18.01	17.36	17.38	5361297
2018-10-10	17.31	17.34	16.58	16.63	10148674
2018-10-11	17.02	17.14	16.04	16.21	10505760
2018-10-12	16.55	16.68	16.07	16.36	7462397
2018-10-15	16.33	16.69	16.26	16.48	4964965
2018-10-16	16.55	16.90	16.43	16.86	3860406
2018-10-17	17.18	17.30	16.65	16.87	4468432
2018-10-18	16.89	16.92	16.29	16.34	4469521
2018-10-19	16.34	16.56	16.31	16.52	3375251
2018-10-22	16.61	16.74	16.45	16.57	5637335
2018-10-23	16.01	16.73	15.88	16.63	10554230
2018-10-24	16.56	16.62	15.78	15.82	5759710
2018-10-25	15.93	16.66	15.76	16.45	4973318
2018-10-26	16.24	16.52	15.90	16.28	3577775
2018-10-29	16.44	16.67	16.01	16.16	4054447
2018-10-30	16.36	17.14	16.29	17.08	5500435
2018-10-31	17.20	17.28	16.70	16.73	5409414
2018-11-01	16.75	17.30	16.70	17.23	3403651
2018-11-02	17.33	17.71	17.25	17.66	4907421
2018-11-05	17.58	17.87	17.53	17.86	4965370
2018-11-06	17.90	17.95	17.66	17.86	3857587
2018-11-07	17.89	18.33	17.83	18.20	3858788
2018-11-08	18.10	18.33	17.96	18.23	3262417
2018-11-09	18.12	18.50	17.99	18.10	6733776
2018-11-12	18.31	18.35	17.95	17.99	6023546
2018-11-13	18.13	18.35	18.10	18.21	6498141
2018-11-14	18.38	18.48	18.07	18.17	5013950
2018-11-15	18.10	18.23	17.72	18.17	4007540
2018-11-16	18.01	18.15	17.76	18.03	3828960
2018-11-19	17.92	17.95	17.59	17.73	5011565
2018-11-20	17.48	17.94	17.36	17.60	2764983
2018-11-21	17.68	18.29	17.64	18.05	2212844
2018-11-23	18.16	18.53	18.15	18.35	1418350
2018-11-26	18.50	18.68	18.35	18.50	3985729
2018-11-27	18.61	19.01	18.55	18.70	4941439
2018-11-28	18.76	19.03	18.55	19.03	4138935
2018-11-29	18.90	19.15	18.84	19.03	4255271
2018-11-30	19.10	19.58	18.99	19.52	5937451
2018-12-03	19.52	19.72	19.11	19.24	5798504
2018-12-04	18.99	19.29	18.35	18.74	4944537
2018-12-06	18.60	18.92	18.37	18.85	4813542
2018-12-07	18.30	18.54	17.71	17.89	6978566
2018-12-10	17.89	18.08	17.54	17.95	4220744
2018-12-11	18.05	18.18	17.83	17.92	4334794
2018-12-12	18.13	18.23	17.64	17.65	6607554
2018-12-13	17.70	17.85	17.18	17.27	11099765
2018-12-14	17.09	17.41	16.80	16.83	7266611
2018-12-17	16.82	16.87	16.38	16.52	5861513
2018-12-18	16.69	16.88	16.56	16.79	5724000
2018-12-19	16.79	16.99	16.44	16.59	3141178
2018-12-20	16.50	16.61	15.82	16.14	6724368
2018-12-21	16.09	16.19	15.51	15.53	7834445
2018-12-24	15.60	15.70	15.19	15.19	2547223
2018-12-26	15.31	16.11	15.24	16.07	3708594
2018-12-27	15.89	16.01	15.41	15.99	3705174
2018-12-28	16.06	16.20	15.82	16.00	3489961
2018-12-31	16.05	16.27	15.94	16.06	3884556
2019-01-02	15.80	16.28	15.66	16.20	2589417
2019-01-03	16.01	16.07	15.29	15.93	6430809
2019-01-04	16.14	16.78	16.08	16.55	4754136
2019-01-07	16.64	16.94	16.40	16.69	3188975
2019-01-08	16.86	16.93	16.63	16.85	3921922
2019-01-09	16.84	17.30	16.77	17.23	4092623
2019-01-10	16.16	17.17	16.09	17.15	7406281
2019-01-11	17.08	17.34	16.96	17.25	2681789
2019-01-14	17.14	17.30	16.85	17.15	4213566
2019-01-15	17.22	17.41	16.97	17.16	3902380
2019-01-16	17.39	17.62	17.30	17.35	4895574
2019-01-17	17.32	17.62	17.31	17.45	5029754
2019-01-18	17.59	17.71	17.38	17.60	2240594
2019-01-22	17.56	17.71	17.28	17.37	4044468
2019-01-23	17.42	17.59	17.04	17.24	4088238
2019-01-24	17.85	18.24	17.37	18.12	8032748
2019-01-25	18.21	18.29	17.67	17.71	8741292
2019-01-28	17.64	18.50	17.60	18.16	7983677
2019-01-29	18.23	18.31	18.05	18.12	2873380
2019-01-30	18.10	18.49	18.05	18.36	4583620
2019-01-31	18.32	18.41	17.76	17.99	5100465
2019-02-01	17.98	18.25	17.87	17.91	5353090
2019-02-04	17.95	18.07	17.91	18.00	3195359
2019-02-05	18.08	18.14	17.96	17.97	4173423
2019-02-06	17.95	18.16	17.87	18.14	2811366
2019-02-07	18.05	18.22	17.97	18.10	2989272
2019-02-08	18.04	18.18	17.91	18.14	1833589
2019-02-11	18.18	18.31	18.10	18.26	3917684
2019-02-12	18.24	18.36	17.85	17.89	4136819
2019-02-13	17.98	18.12	17.92	18.05	3975558
2019-02-14	17.98	18.17	17.85	18.08	2537488
2019-02-15	18.12	18.27	17.93	17.96	2936608
2019-02-19	17.92	18.03	17.82	17.93	4166119
2019-02-20	17.73	17.93	17.53	17.56	5538255
2019-02-21	17.55	17.69	17.37	17.49	3958500
2019-02-22	17.49	17.55	17.18	17.22	3811012
2019-02-25	17.30	17.36	17.17	17.25	3718335
2019-02-26	17.25	17.35	17.18	17.18	3996229
2019-02-27	17.12	17.18	16.71	16.90	4991711
2019-02-28	16.93	17.03	16.66	16.70	4656217
2019-03-01	16.75	16.99	16.62	16.93	5273788
2019-03-04	16.88	16.94	16.51	16.56	4780108
2019-03-05	16.60	16.77	16.31	16.43	5283243
2019-03-06	16.35	16.62	16.26	16.42	5289102
2019-03-07	16.39	16.43	16.14	16.19	3617948
2019-03-08	16.05	16.14	15.92	16.08	3058897
2019-03-11	15.92	16.52	15.92	16.51	6110717
2019-03-12	16.55	16.61	16.27	16.50	7034554
2019-03-13	16.58	16.88	16.40	16.83	7546195
2019-03-14	16.84	17.09	16.66	16.71	4607960
2019-03-15	16.77	16.99	16.65	16.74	6120135
2019-03-18	16.72	16.80	16.45	16.63	5221233
2019-03-19	16.67	16.85	16.56	16.62	3604135
2019-03-20	16.61	16.64	16.19	16.31	4824008
2019-03-21	16.27	16.41	16.12	16.30	6710207
2019-03-22	16.24	16.28	15.92	15.93	5505353
2019-03-25	15.87	15.93	15.60	15.67	6350557
2019-03-26	15.75	15.97	15.61	15.78	4475193
2019-03-27	15.79	16.34	15.78	16.14	8694029
2019-03-28	16.21	16.33	16.10	16.18	4792987
2019-03-29	16.31	16.43	16.20	16.36	4397483
2019-04-01	16.49	16.81	16.42	16.61	5229061
2019-04-02	16.94	16.97	16.49	16.81	5019116
2019-04-03	16.90	17.00	16.74	16.77	3953906
2019-04-04	16.80	16.88	16.35	16.60	6306634
2019-04-05	16.64	16.79	16.59	16.64	2911215
2019-04-08	16.54	16.64	16.44	16.58	4023297
2019-04-09	16.46	16.53	16.30	16.34	3856979
2019-04-10	16.81	17.02	16.55	16.92	10769724
2019-04-11	17.05	17.37	16.96	17.14	7532753
2019-04-12	17.21	17.28	16.92	17.04	4532903
2019-04-15	17.00	17.14	16.86	16.93	5039897
2019-04-16	16.99	17.03	16.77	16.88	3147724
2019-04-17	17.02	17.25	16.95	16.98	3942966
2019-04-18	16.91	17.07	16.87	16.96	3170457
2019-04-22	16.84	17.03	16.75	16.83	4406830
2019-04-23	17.16	17.80	16.92	17.55	14039387
2019-04-24	17.52	18.27	17.50	18.19	9825190
2019-04-25	18.11	18.36	17.91	18.03	7594745
2019-04-26	18.03	18.35	17.95	18.12	5013454
2019-04-29	18.12	18.34	18.12	18.25	4671774
2019-04-30	18.26	18.68	18.22	18.55	5566160
2019-05-01	18.56	18.88	18.48	18.63	6694268
2019-05-02	18.66	18.92	18.56	18.63	3862587
2019-05-03	18.66	18.83	18.56	18.71	2522302
2019-05-06	18.42	18.77	18.31	18.71	2702991
2019-05-07	18.54	18.74	18.26	18.52	3868244
2019-05-08	18.46	18.71	18.27	18.44	3342452
2019-05-09	18.32	18.41	18.20	18.34	3596242
2019-05-10	18.27	18.38	17.88	18.31	4393679
2019-05-13	17.97	17.97	17.43	17.61	4761288
2019-05-14	17.69	18.10	17.61	17.97	3197767
2019-05-15	17.85	17.92	17.63	17.83	4711777
2019-05-16	17.85	18.11	17.80	17.84	4130437
2019-05-17	17.79	18.09	17.74	17.81	2447400
2019-05-20	17.63	17.79	17.50	17.57	2365509
2019-05-21	17.64	17.91	17.64	17.87	3224162
2019-05-22	17.83	17.85	17.49	17.56	2748594
2019-05-23	17.43	17.82	17.23	17.58	4010509
2019-05-24	17.65	17.80	17.38	17.47	2807694
2019-05-28	17.54	17.58	17.20	17.21	4476985
2019-05-29	17.23	17.23	16.95	17.12	4053682
2019-05-30	17.17	17.41	17.02	17.36	4141443
2019-05-31	17.18	17.50	17.09	17.23	4971098
2019-06-03	17.15	17.48	17.12	17.24	2620521
2019-06-04	17.37	17.83	17.35	17.81	3230428
2019-06-05	17.94	18.20	17.94	18.13	4127282
2019-06-06	18.09	18.19	17.83	17.92	4572543
2019-06-07	18.15	18.49	18.11	18.30	3872547
2019-06-10	18.43	18.73	18.23	18.25	2505051
2019-06-11	19.00	19.24	18.76	19.09	6723734
2019-06-12	19.11	19.27	18.86	19.24	4621426
2019-06-13	19.34	19.68	19.25	19.44	6429719
2019-06-14	19.41	19.60	19.22	19.35	3803521
2019-06-17	19.38	19.58	19.20	19.39	3627853
2019-06-18	19.60	19.64	19.25	19.26	3750026
2019-06-19	19.17	19.44	19.04	19.05	3158805
2019-06-20	19.25	19.29	18.73	18.88	3319347
2019-06-21	18.77	19.10	18.59	18.59	6367926
2019-06-24	18.69	18.80	18.34	18.45	4085553
2019-06-25	18.46	18.64	18.27	18.31	4459160
2019-06-26	18.33	18.42	18.08	18.10	4100547
2019-06-27	18.18	18.43	18.10	18.27	5094870
2019-06-28	18.27	18.65	18.27	18.49	5656533
2019-07-01	18.69	18.79	18.51	18.60	2972501
2019-07-02	18.68	19.02	18.48	18.79	3759314
2019-07-03	18.83	19.32	18.83	19.13	2052456
2019-07-05	19.09	19.28	19.00	19.19	1733680
2019-07-08	19.28	19.50	19.17	19.46	2520851
2019-07-09	19.34	19.50	18.94	18.99	4355268
2019-07-10	19.14	19.25	18.92	18.94	2698262
2019-07-11	19.00	19.07	18.64	18.69	4394115
2019-07-12	18.66	18.95	18.61	18.87	3168456
2019-07-15	18.94	19.00	18.71	18.73	3712984
2019-07-16	18.82	19.59	18.82	19.50	5237595
2019-07-17	19.47	19.50	19.03	19.08	4105328
2019-07-18	19.12	19.34	19.04	19.22	2827691
2019-07-19	19.20	19.40	18.91	18.91	2752266
2019-07-22	18.99	19.20	18.88	18.96	5995035
2019-07-23	19.25	19.43	18.70	19.28	8120638
2019-07-24	19.30	19.65	19.19	19.56	4089541
2019-07-25	19.42	19.83	19.22	19.52	6553823
2019-07-26	19.49	19.54	19.36	19.38	3398298
2019-07-29	19.38	19.62	19.25	19.44	5495134
2019-07-30	19.34	19.50	19.15	19.46	4077711
2019-07-31	19.37	19.50	19.10	19.23	4562628
2019-08-01	19.33	19.40	18.85	19.13	5372881
2019-08-02	19.14	19.16	18.85	19.03	3207449
2019-08-05	18.81	18.96	18.55	18.89	5523708
2019-08-06	19.00	19.20	18.83	19.13	3143884
2019-08-07	18.93	19.49	18.87	19.36	3191735
2019-08-08	19.41	19.76	19.35	19.69	3257447
2019-08-09	19.55	19.63	19.33	19.45	2404076
2019-08-12	19.27	19.40	18.88	19.01	2995579
2019-08-13	19.01	19.16	18.76	18.78	2914859
2019-08-14	18.60	18.65	18.19	18.25	5047418
2019-08-15	18.30	18.38	17.92	18.02	3601959
2019-08-16	17.91	18.45	17.91	18.40	2606809
2019-08-19	18.55	18.63	18.33	18.34	2273119
2019-08-20	18.25	18.30	17.92	17.95	3588311
2019-08-21	18.13	18.25	17.98	18.01	2686990
2019-08-22	18.05	18.21	17.94	18.01	2591399
2019-08-23	17.96	18.15	17.19	17.22	4094724
2019-08-26	17.35	17.42	17.05	17.10	6147305
2019-08-27	17.24	17.25	16.53	16.55	4997088
2019-08-28	16.69	16.93	16.53	16.75	5881099
2019-08-29	16.93	17.38	16.91	17.35	4609510
2019-08-30	17.36	17.60	17.22	17.32	4285452
2019-09-03	17.22	17.33	16.98	17.17	4083918
2019-09-04	16.55	16.74	16.25	16.39	11362845
2019-09-05	16.46	16.64	16.38	16.52	5078240
2019-09-06	16.60	16.88	16.59	16.67	4487163
2019-09-09	16.68	17.10	16.52	17.03	5553637
2019-09-10	17.02	17.08	16.70	16.76	5385158
2019-09-11	16.83	17.33	16.65	17.32	6067580
2019-09-12	17.34	17.41	17.04	17.16	3497556
2019-09-13	17.25	17.53	17.21	17.39	3464486
2019-09-16	16.81	17.12	16.79	16.86	6681608
2019-09-17	16.80	17.29	16.77	17.14	5159928
2019-09-18	17.13	17.31	16.99	17.27	5060254
2019-09-19	17.43	17.43	17.07	17.11	4871546
2019-09-20	17.21	17.23	16.89	16.92	6623248
2019-09-23	16.90	16.95	16.69	16.77	5042799
2019-09-24	16.97	16.97	16.55	16.63	6725080
2019-09-25	16.85	17.10	16.78	16.86	4113836
2019-09-26	16.92	17.01	16.77	16.94	2996804
2019-09-27	17.00	17.19	16.75	16.80	3461149
2019-09-30	16.87	16.95	16.65	16.75	3743906
2019-10-01	16.79	16.96	16.48	16.53	5135616
2019-10-02	16.45	16.49	15.87	16.12	7598595
2019-10-03	16.11	16.20	15.87	16.02	7161145
2019-10-04	16.01	16.51	16.00	16.36	6841143
2019-10-07	16.90	16.91	16.54	16.61	4805156
2019-10-08	16.44	16.79	16.38	16.55	3344820
2019-10-09	16.70	16.92	16.66	16.75	3386424
2019-10-10	16.62	16.93	16.53	16.90	3349171
2019-10-11	17.00	17.09	16.81	16.85	3653922
2019-10-14	16.86	16.93	16.72	16.91	2816835
2019-10-15	16.93	17.23	16.83	17.14	3235834
2019-10-16	17.28	17.28	16.87	16.98	6009442
2019-10-17	17.00	17.20	16.96	17.19	4528480
2019-10-18	17.13	17.22	16.94	16.96	3791798
2019-10-21	17.13	17.80	17.08	17.52	13967095
2019-10-22	17.70	18.86	17.39	18.80	13168225
2019-10-23	18.76	18.99	18.47	18.88	6976301
2019-10-24	19.00	19.12	18.34	18.43	6935353
2019-10-25	18.34	18.79	18.34	18.76	3780060
2019-10-28	19.08	19.28	19.05	19.23	5919421
2019-10-29	19.16	19.60	19.15	19.47	6389073
2019-10-30	19.28	19.49	19.13	19.46	4435661
2019-10-31	19.32	19.49	19.16	19.30	5433085
2019-11-01	19.35	19.49	19.25	19.48	5126639
2019-11-04	19.43	19.53	19.32	19.44	4421502
2019-11-05	19.47	19.89	19.46	19.62	4334215
2019-11-06	19.64	19.80	19.58	19.66	2678367
2019-11-07	19.71	19.93	19.55	19.58	2937226
2019-11-08	19.56	19.60	19.31	19.57	4227701
2019-11-11	19.62	19.77	19.50	19.76	3775622
2019-11-12	19.76	19.80	19.21	19.30	3999214
2019-11-13	19.37	19.63	19.29	19.58	3389574
2019-11-14	19.61	19.64	19.45	19.57	2124626
2019-11-15	19.58	19.66	19.48	19.62	2098273
2019-11-18	19.53	19.68	19.39	19.47	2553517
2019-11-19	19.53	19.53	19.33	19.36	4038375
2019-11-20	19.26	19.37	18.86	19.02	3406827
2019-11-21	19.03	19.05	18.60	18.63	3817788
2019-11-22	18.80	19.05	18.76	18.96	3433678
2019-11-25	18.96	19.26	18.91	19.20	4022468
2019-11-26	19.16	19.34	19.04	19.32	2886425
2019-11-27	19.32	19.40	19.16	19.26	2420871
2019-11-29	19.24	19.45	19.22	19.27	1200249
2019-12-02	19.26	19.44	19.11	19.20	3755908
2019-12-03	19.03	19.06	18.72	18.80	2985891
2019-12-04	18.83	19.49	18.81	19.32	12870596
2019-12-05	19.36	19.40	19.09	19.14	5674318
2019-12-06	19.25	19.43	18.88	19.02	5108613
2019-12-09	18.95	19.05	18.88	18.93	3278099
2019-12-10	18.91	19.17	18.77	18.90	4400592
2019-12-11	18.80	18.82	18.40	18.73	7495102
2019-12-12	18.89	19.12	18.81	18.92	5640542
2019-12-13	18.93	18.93	18.54	18.58	4298497
2019-12-16	18.67	18.99	18.66	18.70	3242083
2019-12-17	18.68	19.01	18.68	18.97	3625313
2019-12-18	19.04	19.09	18.73	18.79	3089736
2019-12-19	18.81	18.95	18.79	18.89	2414999
2019-12-20	18.95	19.27	18.94	19.21	6308936
2019-12-23	19.29	19.39	19.17	19.20	2510495
2019-12-24	19.18	19.24	19.10	19.12	875219
2019-12-26	19.10	19.22	19.01	19.10	1732824
2019-12-27	19.07	19.09	18.81	18.89	2497971
2019-12-30	18.90	18.93	18.62	18.71	2646631
2019-12-31	18.66	18.81	18.63	18.72	3468428
2020-01-02	18.90	19.06	18.82	18.89	3199432
2020-01-03	18.57	18.63	18.10	18.57	5434313
2020-01-06	18.35	18.52	18.31	18.48	2834438
2020-01-07	18.47	18.56	18.27	18.41	2668308
2020-01-08	18.29	18.78	18.21	18.50	5178394
2020-01-09	18.68	18.92	18.62	18.71	3837918
2020-01-10	18.79	18.82	18.57	18.71	3715289
2020-01-13	18.71	18.75	18.42	18.60	8571546
2020-01-14	18.79	19.15	18.48	18.52	7008496
2020-01-15	18.47	18.76	18.47	18.70	5103011
2020-01-16	18.77	19.06	18.72	19.00	5806426
2020-01-17	19.12	19.34	19.06	19.21	5571754
2020-01-21	19.15	19.46	18.61	19.05	10829438
2020-01-22	19.29	20.11	19.25	19.80	12402481
2020-01-23	19.85	21.15	19.76	21.07	15989673
2020-01-24	21.10	21.19	20.26	20.65	11268356
2020-01-27	20.18	20.30	19.78	20.04	8534298
2020-01-28	20.24	20.46	19.81	20.27	5055340
2020-01-29	20.35	20.40	19.91	19.94	3568429
2020-01-30	19.75	20.23	19.64	20.20	4754060
2020-01-31	20.13	20.23	19.67	19.83	6018132
2020-02-03	19.98	20.37	19.90	20.02	4303464
2020-02-04	20.29	20.59	20.18	20.42	4041485
2020-02-05	20.57	20.73	20.30	20.69	3349573
2020-02-06	20.75	20.91	20.06	20.08	5917063
2020-02-07	20.02	20.08	19.85	19.94	3756343
2020-02-10	19.90	20.10	19.88	20.02	3389477
2020-02-11	20.10	20.66	20.10	20.51	4803917
2020-02-12	20.54	21.34	20.52	21.13	4592429
2020-02-13	20.99	21.59	20.94	21.56	4943614
2020-02-14	21.58	21.65	21.18	21.27	5467557
2020-02-18	21.19	21.54	21.15	21.30	4065041
2020-02-19	21.33	21.34	20.81	20.81	4196733
2020-02-20	20.70	20.93	20.50	20.83	3368210
2020-02-21	20.71	20.80	20.31	20.61	3574809
2020-02-24	19.92	19.96	19.11	19.38	4807341
2020-02-25	19.53	19.58	18.21	18.25	7477417
2020-02-26	18.36	18.48	16.98	17.12	9701180
2020-02-27	16.40	17.11	15.65	16.27	12930644
2020-02-28	15.70	16.24	15.42	15.78	12169443
2020-03-02	15.82	16.00	14.85	15.57	12108200
2020-03-03	16.08	16.11	14.89	15.01	10002529
2020-03-04	15.25	15.59	14.55	15.54	14953203
2020-03-05	14.91	14.99	13.76	13.86	14201055
2020-03-06	13.11	14.87	13.01	13.88	15994721
2020-03-09	13.40	14.11	13.12	13.40	16995750
2020-03-10	14.15	14.73	13.41	14.58	18521591
2020-03-11	14.00	14.00	13.13	13.57	21183348
2020-03-12	11.66	12.42	11.48	11.49	17102978
2020-03-13	12.35	12.64	10.20	11.18	22388259
2020-03-16	9.81	11.30	9.32	10.61	23343552
2020-03-17	10.82	10.94	9.46	9.52	15840330
2020-03-18	8.82	8.98	7.01	7.66	18738725
2020-03-19	7.65	8.28	6.70	7.60	12242311
2020-03-20	8.35	8.72	7.11	7.15	15599039
2020-03-23	7.55	7.69	6.61	6.86	19260411
2020-03-24	8.05	9.43	7.65	9.40	21197969
2020-03-25	11.40	12.15	10.06	11.34	27294440
2020-03-26	12.00	12.51	10.73	10.93	19028554
2020-03-27	10.52	10.56	9.61	9.75	10948747
2020-03-30	9.38	9.53	8.50	8.79	13437186
2020-03-31	9.17	9.45	8.79	8.95	10213638
2020-04-01	8.30	8.44	8.00	8.11	8438137
2020-04-02	8.01	8.28	7.56	7.63	8468441
2020-04-03	7.80	7.98	7.22	7.48	8196797
2020-04-06	7.82	8.23	7.25	7.73	13006342
2020-04-07	8.96	9.45	8.55	8.76	18291884
2020-04-08	9.03	9.15	8.77	9.03	12057438
2020-04-09	9.75	10.31	9.14	9.50	17219665
2020-04-13	9.77	9.83	8.78	9.03	13625700
2020-04-14	9.36	9.69	9.17	9.24	11887209
2020-04-15	10.02	10.30	9.11	9.19	25626549
2020-04-16	9.01	9.10	8.56	8.73	14845960
2020-04-17	9.20	9.38	8.96	8.98	12279359
2020-04-20	8.78	8.92	8.46	8.63	11278954
2020-04-21	8.50	8.63	8.29	8.33	9618557
2020-04-22	8.50	8.55	7.75	7.86	15149147
2020-04-23	7.97	8.45	7.90	8.01	13810233
2020-04-24	8.13	8.23	7.75	7.95	11208114
2020-04-27	8.08	8.48	7.95	8.12	13330564
2020-04-28	8.51	9.23	8.44	9.02	21976887
2020-04-29	9.77	10.38	9.65	10.13	27555750
2020-04-30	9.96	10.13	9.45	9.74	19763631
2020-05-01	9.16	9.52	8.85	9.02	16131803
2020-05-04	8.11	8.68	7.96	8.62	16056668
2020-05-05	9.02	9.02	8.25	8.29	11333170
2020-05-06	8.35	8.40	7.91	8.02	15354583
2020-05-07	7.97	8.58	7.93	8.18	17866315
2020-05-08	8.40	9.13	8.38	9.09	19690475
2020-05-11	8.81	8.94	8.49	8.56	16642872
2020-05-12	8.56	8.74	8.05	8.06	15107284
2020-05-13	8.02	8.06	7.56	7.89	18823167
2020-05-14	7.67	8.30	7.34	8.23	19569579
2020-05-15	8.04	8.42	7.94	8.24	12249953
2020-05-18	8.78	8.98	8.43	8.98	20177764
2020-05-19	9.20	9.40	8.71	8.92	18470336
2020-05-20	9.12	9.42	9.06	9.19	16994713
2020-05-21	9.27	9.64	9.20	9.42	12811044
2020-05-22	9.59	9.65	9.07	9.24	11592581
2020-05-26	10.03	10.71	9.96	10.57	23830982
2020-05-27	11.66	11.80	10.23	10.90	27918829
2020-05-28	10.70	10.80	10.08	10.17	15715687
2020-05-29	9.89	10.32	9.75	10.07	13444812
2020-06-01	10.14	10.75	9.97	10.20	16924001
2020-06-02	10.46	10.51	10.02	10.31	17557164
2020-06-03	10.53	11.52	10.52	11.27	25088359
2020-06-04	12.14	13.38	11.63	13.02	57925035
2020-06-05	15.10	15.51	13.32	13.69	48444842
2020-06-08	14.86	15.62	14.26	15.59	35132616
2020-06-09	14.32	14.70	13.75	14.21	21642763
2020-06-10	13.34	13.48	12.03	12.63	33450634
2020-06-11	11.15	12.07	10.92	11.11	27999905
2020-06-12	12.26	12.48	11.51	12.22	20395808
2020-06-15	11.40	12.30	11.20	12.01	19289608
2020-06-16	12.95	12.99	12.10	12.27	19577795
2020-06-17	12.06	12.23	11.84	11.94	13355299
2020-06-18	11.70	12.14	11.50	12.04	13576329
2020-06-19	12.23	12.31	11.28	11.40	20210424
2020-06-22	11.12	11.41	11.02	11.21	11933469
2020-06-23	11.27	11.38	10.84	11.34	15348195
2020-06-24	11.05	11.19	10.25	10.26	20271079
2020-06-25	10.05	10.75	9.89	10.67	15215817
2020-06-26	10.59	10.72	10.18	10.30	15064927
2020-06-29	10.37	11.12	10.17	11.06	15634204
2020-06-30	10.90	11.01	10.59	10.90	13335036
2020-07-01	11.32	11.56	10.61	10.67	13896375
2020-07-02	11.08	11.16	10.63	10.67	11106461
2020-07-06	10.88	11.19	10.64	11.01	12224331
2020-07-07	10.79	10.80	10.50	10.50	10951670
2020-07-08	10.35	10.66	10.21	10.60	12019546
2020-07-09	10.44	10.51	9.94	9.98	15205534
2020-07-10	9.93	10.69	9.86	10.60	12603699
2020-07-13	10.72	10.80	10.15	10.17	13372349
2020-07-14	10.02	10.56	9.99	10.39	11865722
2020-07-15	10.99	11.56	10.80	11.55	17771637
2020-07-16	11.30	11.37	10.92	11.02	12069528
2020-07-17	11.05	11.13	10.74	10.82	7840272
2020-07-20	10.82	10.92	10.43	10.53	8692702
2020-07-21	10.60	10.85	10.56	10.57	8383262
2020-07-22	10.48	10.77	10.44	10.62	8055206
2020-07-23	10.55	11.06	10.36	10.71	12892145
2020-07-24	10.77	10.77	10.28	10.29	9623685
2020-07-27	10.32	10.49	10.12	10.23	8186597
2020-07-28	10.10	10.48	10.03	10.31	13712176
2020-07-29	10.24	10.36	9.82	9.95	17465141
2020-07-30	9.82	10.25	9.72	10.20	10069916
2020-07-31	10.08	10.35	9.97	10.34	10252240
2020-08-03	10.24	10.32	9.81	10.11	15197742
2020-08-04	10.15	10.57	10.11	10.29	11640175
2020-08-05	10.48	10.89	10.34	10.75	10786102
2020-08-06	10.83	10.95	10.55	10.82	10886883
2020-08-07	10.69	10.81	10.57	10.76	7311793
2020-08-10	10.85	11.69	10.85	11.69	20165610
2020-08-11	12.34	12.34	11.63	11.71	15008943
2020-08-12	11.95	12.00	11.25	11.61	8415758
2020-08-13	11.39	11.77	11.30	11.34	7691216
2020-08-14	11.24	11.55	11.16	11.48	5876080
2020-08-17	11.58	11.59	11.07	11.13	5239041
2020-08-18	11.11	11.20	10.91	11.05	5143160
2020-08-19	11.08	11.50	10.93	10.98	7166980
2020-08-20	10.81	10.92	10.57	10.82	6041872
2020-08-21	10.76	10.93	10.52	10.56	6182845
2020-08-24	10.77	11.47	10.65	11.43	11250300
2020-08-25	11.66	11.76	11.11	11.37	8538343
2020-08-26	11.36	11.37	11.13	11.15	4904430
2020-08-27	11.40	12.05	11.39	11.60	12265356
2020-08-28	11.80	12.05	11.59	11.97	7616572
2020-08-31	11.85	12.00	11.51	11.52	7592773
2020-09-01	11.34	11.85	11.18	11.45	5769227
2020-09-02	11.46	11.74	11.27	11.68	6803823
2020-09-03	11.75	12.53	11.50	11.75	11637197
2020-09-04	11.90	12.38	11.66	12.13	10052226
2020-09-08	12.00	12.89	11.92	12.44	14862004
2020-09-09	12.47	12.47	11.96	12.25	7891040
2020-09-10	12.42	12.64	12.20	12.25	6646215
2020-09-11	12.29	12.47	12.15	12.34	6670888
2020-09-14	12.50	12.65	12.34	12.63	7736780
2020-09-15	12.70	12.92	12.58	12.62	5822765
2020-09-16	12.69	13.28	12.46	13.00	10815129
2020-09-17	12.84	13.23	12.67	12.91	7163341
2020-09-18	12.80	12.88	12.53	12.65	7142772
2020-09-21	12.23	12.23	11.40	11.54	9578254
2020-09-22	11.56	11.97	11.52	11.80	7111875
2020-09-23	11.87	12.19	11.48	11.50	6618531
2020-09-24	11.34	11.61	10.93	11.30	8097386
2020-09-25	11.24	11.55	11.12	11.53	9348736
2020-09-28	11.93	12.28	11.69	11.95	8518731
2020-09-29	11.92	11.92	11.28	11.42	8013218
2020-09-30	11.55	11.87	11.32	11.33	9254019
2020-10-01	11.51	11.62	11.32	11.46	8025941
2020-10-02	11.00	11.87	10.95	11.77	10686459
2020-10-05	11.90	11.97	11.68	11.76	5299650
2020-10-06	11.94	12.14	11.49	11.51	7667316
2020-10-07	12.31	12.48	12.06	12.29	12751918
2020-10-08	12.62	12.93	12.32	12.75	12348913
2020-10-09	12.72	12.86	12.51	12.74	8699029
2020-10-12	12.70	12.74	12.34	12.37	7105308
2020-10-13	12.15	12.27	12.01	12.14	6569607
2020-10-14	12.20	12.47	12.20	12.30	4810573
2020-10-15	12.13	12.32	11.92	12.31	5880523
2020-10-16	12.32	12.48	12.21	12.24	7028705
2020-10-19	12.37	12.69	12.17	12.26	7990636
2020-10-20	12.49	12.58	12.27	12.30	8806245
2020-10-21	12.31	12.34	11.91	11.93	8922452
2020-10-22	12.08	13.11	12.03	13.00	17293732
2020-10-23	12.97	13.54	12.86	13.43	12898193
2020-10-26	13.15	13.20	12.40	12.56	10754300
2020-10-27	12.52	12.68	11.76	11.88	12411171
2020-10-28	11.45	11.73	11.11	11.11	10963483
2020-10-29	11.05	11.60	10.96	11.56	11091254
2020-10-30	11.47	12.08	11.47	11.97	11779665
2020-11-02	11.97	12.10	11.72	12.00	7033192
2020-11-03	12.15	12.33	11.90	11.97	8932515
2020-11-04	12.03	12.29	11.68	11.92	6913498
2020-11-05	12.02	12.61	11.98	12.54	6128690
2020-11-06	12.47	12.57	12.12	12.35	5185883
2020-11-09	14.90	15.97	14.44	15.03	28356199
2020-11-10	14.74	15.25	14.62	14.94	11280239
2020-11-11	14.77	14.88	13.95	14.09	7936296
2020-11-12	13.64	14.08	13.32	13.39	9069249
2020-11-13	13.61	14.20	13.57	14.16	6652197
2020-11-16	15.24	15.24	14.38	14.79	11955332
2020-11-17	14.44	14.91	14.24	14.86	8308810
2020-11-18	15.13	15.48	14.63	14.63	8246790
2020-11-19	14.62	14.83	14.46	14.81	5906966
2020-11-20	14.66	14.72	14.35	14.51	6246400
2020-11-23	14.75	15.15	14.55	15.13	9280540
2020-11-24	15.60	16.15	15.53	15.86	10165393
2020-11-25	15.82	15.90	15.28	15.82	7362448
2020-11-27	15.90	16.14	15.66	15.71	3731986
2020-11-30	15.65	15.66	14.82	15.09	8911371
2020-12-01	15.46	15.77	15.21	15.42	6943173
2020-12-02	14.28	15.12	14.24	14.97	38114049
2020-12-03	15.26	16.24	15.20	15.89	24596782
2020-12-04	16.17	16.35	15.49	15.61	14873800
2020-12-07	15.71	15.91	15.28	15.42	10124161
2020-12-08	15.25	15.61	15.17	15.42	8182280
2020-12-09	15.71	15.83	14.98	15.33	9130577
2020-12-10	15.01	15.61	14.95	15.50	7127909
2020-12-11	15.28	15.37	14.56	14.80	14761681
2020-12-14	15.20	15.20	14.52	14.60	10439540
2020-12-15	14.75	14.89	14.23	14.82	10700757
2020-12-16	14.53	14.72	14.26	14.65	10120180
2020-12-17	14.67	14.73	14.23	14.28	16570128
2020-12-18	14.29	14.48	14.22	14.35	9831798
2020-12-21	14.01	14.29	13.88	14.24	8554555
2020-12-22	14.40	14.40	13.86	13.88	6094378
2020-12-23	14.04	14.59	14.00	14.47	8588178
2020-12-24	14.60	14.60	14.24	14.43	4380075
2020-12-28	14.60	14.97	14.57	14.81	7898702
2020-12-29	14.97	15.08	14.65	14.68	6338864
2020-12-30	14.65	14.92	14.59	14.86	6295269
2020-12-31	14.78	14.79	14.45	14.54	7854748
2021-01-04	14.65	14.67	13.94	14.03	8512310
2021-01-05	14.02	14.50	13.97	14.29	8219127
2021-01-06	14.38	14.97	14.26	14.57	12191556
2021-01-07	14.68	14.85	14.49	14.51	7059525
2021-01-08	14.75	14.93	14.50	14.69	6749936
2021-01-11	14.38	14.69	14.30	14.54	5663274
2021-01-12	14.64	14.96	14.43	14.81	8967368
2021-01-13	14.76	15.05	14.48	14.92	8684258
2021-01-14	15.24	16.03	15.14	15.72	12520858
2021-01-15	15.35	15.64	14.93	14.93	8461587
2021-01-19	15.17	15.38	14.89	15.06	7843061
2021-01-20	15.19	15.75	15.05	15.64	7424196
2021-01-21	15.42	15.52	15.11	15.27	6897098
2021-01-22	15.07	15.30	15.02	15.29	4820559
2021-01-25	15.10	15.18	14.57	14.59	8927983
2021-01-26	14.69	14.97	14.66	14.85	7328490
2021-01-27	14.53	15.10	14.52	14.68	10653666
2021-01-28	15.15	15.70	14.58	14.65	14905989
2021-01-29	14.63	14.75	14.24	14.34	9805302
2021-02-01	14.42	14.49	14.05	14.32	6497926
2021-02-02	14.64	14.64	14.25	14.43	9028969
2021-02-03	14.49	15.06	14.34	15.00	13120212
2021-02-04	15.09	16.20	15.02	15.95	17360519
2021-02-05	16.12	16.15	15.55	15.80	7024785
2021-02-08	15.89	16.75	15.89	16.46	10077136
2021-02-09	16.38	16.38	16.01	16.31	8073660
2021-02-10	16.40	16.74	16.30	16.64	6513065
2021-02-11	16.54	16.65	16.08	16.52	5798871
2021-02-12	16.41	16.64	16.35	16.45	6349305
2021-02-16	16.74	16.83	16.40	16.73	9633209
2021-02-17	16.54	17.06	16.47	16.92	5688188
2021-02-18	16.75	16.84	16.42	16.81	5177088
2021-02-19	16.95	17.52	16.94	17.39	6999964
2021-02-22	18.09	18.80	17.66	18.49	14051913
2021-02-23	18.79	19.44	17.98	19.15	15476162
2021-02-24	19.37	19.88	19.14	19.14	13941258
2021-02-25	19.20	19.26	18.15	18.49	9857899
2021-02-26	18.27	18.75	18.02	18.43	8001019
2021-03-01	19.06	19.25	18.39	18.48	7705143
2021-03-02	18.53	18.64	18.24	18.46	4913276
2021-03-03	18.64	19.37	18.52	19.12	8838718
2021-03-04	19.01	19.32	18.10	18.82	10587233
2021-03-05	18.87	18.99	17.00	18.63	13585193
2021-03-08	18.91	20.52	18.90	20.46	15703144
2021-03-09	20.40	20.51	19.74	20.25	9640548
2021-03-10	20.42	20.67	19.80	19.90	7195092
2021-03-11	19.94	19.94	19.30	19.44	11952420
2021-03-12	19.51	20.60	19.46	20.44	9517908
2021-03-15	21.25	21.73	20.71	21.64	14679405
2021-03-16	21.56	21.60	20.52	20.74	8906121
2021-03-17	20.63	21.27	20.63	21.18	7052745
2021-03-18	21.04	21.56	20.49	20.70	8373025
2021-03-19	20.70	21.18	20.34	21.00	8677266
2021-03-22	20.11	20.21	19.14	19.20	21252263
2021-03-23	19.43	19.87	18.92	19.25	14798505
2021-03-24	19.59	19.75	18.76	18.79	9453372
2021-03-25	18.44	19.72	18.31	19.64	9254283
2021-03-26	19.77	20.03	19.29	19.69	5635231
2021-03-29	19.82	19.85	19.17	19.59	6605311
2021-03-30	19.64	20.69	19.64	20.57	9454162
2021-03-31	20.55	20.58	20.13	20.34	6771337
2021-04-01	20.32	20.69	20.29	20.37	4946274
2021-04-05	21.18	21.71	20.92	21.17	14706249
2021-04-06	21.41	21.96	21.22	21.25	8667111
2021-04-07	21.32	21.52	20.95	21.05	5806720
2021-04-08	20.89	21.11	20.33	21.09	6565069
2021-04-09	20.95	21.06	20.65	21.06	4964099
2021-04-12	20.86	20.90	20.40	20.50	4904436
2021-04-13	20.30	20.81	19.62	20.77	9561561
2021-04-14	21.36	21.60	20.79	20.83	8885548
2021-04-15	21.11	21.11	20.50	20.69	6765751
2021-04-16	20.75	20.92	20.28	20.30	5637028
2021-04-19	20.17	20.33	19.89	20.19	6118457
2021-04-20	19.96	19.96	18.97	19.29	8925054
2021-04-21	19.09	19.95	18.77	19.91	7712912
2021-04-22	20.11	20.45	19.77	19.85	8551580
2021-04-23	19.98	20.44	19.72	20.28	5500698
2021-04-26	20.60	20.87	20.40	20.57	7296938
2021-04-27	20.00	20.47	19.84	20.12	10782848
2021-04-28	20.01	20.26	19.92	20.02	6583945
2021-04-29	20.25	20.34	19.81	19.91	5233383
2021-04-30	19.80	20.43	19.79	20.36	7107171
2021-05-03	20.36	20.40	19.63	19.70	8188776
2021-05-04	19.66	19.73	18.85	19.05	8140944
2021-05-05	19.00	19.63	18.87	19.32	5302414
2021-05-06	19.33	19.49	19.03	19.33	5757534
2021-05-07	19.22	19.71	19.14	19.56	4694160
2021-05-10	19.62	19.79	19.26	19.27	4241415
2021-05-11	18.71	19.14	18.46	19.05	5474475
2021-05-12	18.85	19.27	18.32	18.40	5506594
2021-05-13	18.68	19.05	18.48	18.95	5743427
2021-05-14	19.22	19.83	19.22	19.68	5384496
2021-05-17	19.51	19.95	19.29	19.91	4901406
2021-05-18	20.00	20.49	19.78	20.04	6377101
2021-05-19	19.59	20.01	19.40	19.77	6793168
2021-05-20	19.82	19.84	19.06	19.58	6810818
2021-05-21	19.65	19.80	19.38	19.40	4186788
2021-05-24	19.52	20.12	19.31	20.03	4915756
2021-05-25	20.40	20.89	19.85	19.86	9512716
2021-05-26	20.01	20.35	19.96	20.33	4638056
2021-05-27	20.54	20.61	20.25	20.55	3860515
2021-05-28	20.53	20.54	20.06	20.10	5059347
2021-06-01	20.27	20.59	19.98	20.24	6479617
2021-06-02	20.44	20.45	19.87	19.92	7403690
2021-06-03	19.74	19.74	18.99	19.04	9614968
2021-06-04	19.24	19.28	18.84	19.06	6755384
2021-06-07	19.16	19.36	19.05	19.16	3968127
2021-06-08	19.10	19.40	19.06	19.33	6235092
2021-06-09	19.30	19.38	18.80	18.83	6847187
2021-06-10	18.99	19.05	18.39	18.44	6781411
2021-06-11	18.57	18.71	18.52	18.65	9869438
2021-06-14	18.62	18.78	18.28	18.33	5640935
2021-06-15	18.30	18.39	17.97	18.07	6430095
2021-06-16	18.06	18.22	17.87	18.03	4639824
2021-06-17	18.00	18.16	17.30	17.33	8473976
2021-06-18	17.20	17.56	16.98	17.31	10474894
2021-06-21	17.42	17.69	17.25	17.65	6518522
2021-06-22	17.65	17.65	17.22	17.46	4651968
2021-06-23	17.53	17.58	17.24	17.32	6282200
2021-06-24	17.36	17.46	17.15	17.37	6073251
2021-06-25	17.38	17.45	17.12	17.18	5395803
2021-06-28	17.18	17.18	16.62	16.93	9725675
2021-06-29	16.92	17.03	16.63	16.71	7732598
2021-06-30	16.72	16.97	16.70	16.78	11348887
2021-07-01	16.92	17.36	16.91	17.12	10403479
2021-07-02	17.16	17.20	16.88	17.10	4929139
2021-07-06	17.13	17.26	16.51	16.57	7897466
2021-07-07	16.41	16.64	15.99	16.16	6593658
2021-07-08	15.83	16.40	15.72	16.06	7462376
2021-07-09	16.29	16.65	16.17	16.47	6181974
2021-07-12	16.26	16.58	16.09	16.50	5260104
2021-07-13	16.27	16.36	15.81	15.85	7842254
2021-07-14	16.07	16.29	15.55	15.62	6683088
2021-07-15	15.60	15.90	15.32	15.58	7026740
2021-07-16	15.69	15.70	14.78	14.84	10321975
2021-07-19	14.10	14.63	13.93	14.40	16568002
2021-07-20	14.53	15.49	14.37	15.35	13561217
2021-07-21	15.52	16.05	15.50	15.87	10696424
2021-07-22	15.68	15.92	15.32	15.66	7962986
2021-07-23	15.72	15.87	15.48	15.53	3895798
2021-07-26	15.53	16.09	15.52	16.07	6265929
2021-07-27	15.59	15.60	14.79	14.96	15048348
2021-07-28	15.15	15.51	14.92	15.31	10485938
2021-07-29	15.45	15.51	15.14	15.15	7108593
2021-07-30	14.93	15.19	14.67	14.79	8499859
2021-08-02	14.86	15.32	14.66	14.69	9025423
2021-08-03	14.73	14.81	14.34	14.78	6253906
2021-08-04	14.54	14.76	14.34	14.47	8971649
2021-08-05	14.55	15.34	14.55	15.17	7977625
2021-08-06	15.38	15.43	15.05	15.25	5513151
2021-08-09	15.10	15.29	14.76	15.14	7012352
2021-08-10	15.21	15.73	15.07	15.50	7210926
2021-08-11	15.36	15.86	15.27	15.83	7737162
2021-08-12	15.72	15.79	15.38	15.60	6531391
2021-08-13	15.57	15.61	15.30	15.35	4218856
2021-08-16	15.10	15.29	14.90	15.14	6295021
2021-08-17	14.91	14.95	14.55	14.76	6847473
2021-08-18	14.69	14.92	14.49	14.53	6273354
2021-08-19	14.39	14.50	13.96	14.11	7460238
2021-08-20	14.07	14.26	14.03	14.16	5512281
2021-08-23	14.45	14.81	14.44	14.72	6744329
2021-08-24	15.00	15.37	14.96	15.27	6985652
2021-08-25	15.35	15.55	15.13	15.37	4997926
2021-08-26	15.21	15.46	14.94	15.17	6144979
2021-08-27	15.23	15.57	15.17	15.42	5243489
2021-08-30	15.50	15.55	14.84	14.93	7230561
2021-08-31	14.86	15.30	14.84	15.13	5766329
2021-09-01	15.21	15.32	14.98	15.09	4126437
2021-09-02	15.10	15.42	14.96	15.20	5713105
2021-09-03	15.18	15.26	14.83	14.94	4888796
2021-09-07	14.86	15.06	14.78	15.00	4933542
2021-09-08	15.00	15.16	14.66	14.71	5353138
2021-09-09	14.67	15.69	14.65	15.30	11304509
2021-09-10	15.37	15.37	14.60	14.68	8963236
2021-09-13	14.79	15.12	14.48	15.04	6342642
2021-09-14	15.03	15.09	14.74	14.86	5557324
2021-09-15	14.78	14.97	14.59	14.96	4540026
2021-09-16	14.98	15.43	14.96	15.23	6623945
2021-09-17	15.29	15.59	15.10	15.22	7411320
2021-09-20	15.11	15.52	14.87	15.51	6835353
2021-09-21	15.55	15.70	14.65	14.76	12548421
2021-09-22	14.89	15.40	14.81	15.18	7014613
2021-09-23	15.42	15.88	15.34	15.73	7152739
2021-09-24	15.67	16.17	15.67	16.05	7234719
2021-09-27	16.20	16.56	16.08	16.13	7023698
2021-09-28	16.14	16.33	15.92	15.96	5578839
2021-09-29	16.05	16.09	15.66	15.67	8068715
2021-09-30	15.60	15.61	15.13	15.29	7494011
2021-10-01	15.72	16.52	15.70	16.31	11414515
2021-10-04	16.48	16.65	16.14	16.17	8422228
2021-10-05	16.24	16.45	15.99	16.12	6541733
2021-10-06	15.58	15.76	15.13	15.69	9828305
2021-10-07	15.85	15.86	15.45	15.50	6773081
2021-10-08	15.57	15.70	15.42	15.54	3830526
2021-10-11	15.35	15.74	15.29	15.45	4282842
2021-10-12	15.47	15.85	15.33	15.82	7255984
2021-10-13	15.65	15.66	15.12	15.32	8332380
2021-10-14	15.43	15.64	15.36	15.45	6123549
2021-10-15	15.71	15.84	15.26	15.28	8236587
2021-10-18	15.10	15.19	14.87	14.96	7935361
2021-10-19	14.99	15.01	14.78	14.90	6313461
2021-10-20	14.92	15.09	14.74	14.90	5793151
2021-10-21	14.94	15.14	14.78	14.86	5986551
2021-10-22	14.81	14.85	14.56	14.64	6597923
2021-10-25	14.60	14.84	14.57	14.74	5434678
2021-10-26	15.03	15.05	14.48	14.60	8348704
2021-10-27	14.60	14.66	14.07	14.09	8453244
2021-10-28	14.15	14.27	13.97	14.15	6281375
2021-10-29	14.16	14.33	14.00	14.03	9622324
2021-11-01	14.03	14.66	13.89	14.62	8493968
2021-11-02	14.60	14.76	14.45	14.69	6453241
2021-11-03	14.62	15.26	14.57	15.15	9607226
2021-11-04	15.25	15.30	14.94	14.98	5389989
2021-11-05	15.75	16.23	15.70	16.12	14508492
2021-11-08	16.48	16.48	15.87	15.93	9046626
2021-11-09	15.89	16.00	15.71	15.91	4843823
2021-11-10	15.61	15.93	15.44	15.52	6201452
2021-11-11	15.53	15.67	15.37	15.39	3588709
2021-11-12	15.41	15.43	15.00	15.16	4934855
2021-11-15	15.29	15.38	15.13	15.36	5887943
2021-11-16	15.39	15.40	14.81	14.89	9391255
2021-11-17	14.88	15.12	14.67	14.86	5717566
2021-11-18	14.96	14.99	14.40	14.47	5784817
2021-11-19	14.28	14.42	14.04	14.40	7425679
2021-11-22	14.56	14.65	14.24	14.50	6455181
2021-11-23	14.67	14.77	14.26	14.34	4432484
2021-11-24	14.24	14.55	14.13	14.46	5782588
2021-11-26	13.72	13.80	13.18	13.62	11870797
2021-11-29	13.93	14.06	13.45	13.53	12696457
2021-11-30	13.27	13.44	12.95	13.42	10361872
2021-12-01	13.80	13.95	12.86	12.86	11385435
2021-12-02	13.09	13.89	12.95	13.85	10146520
2021-12-03	13.79	14.00	13.38	13.60	8228826
2021-12-06	13.88	14.68	13.84	14.27	9580500
2021-12-07	14.79	14.79	13.97	14.07	10354937
2021-12-08	14.14	14.94	14.11	14.50	8223829
2021-12-09	14.25	14.51	14.11	14.42	6164295
2021-12-10	14.37	14.48	14.12	14.35	5812007
2021-12-13	14.13	14.13	13.77	13.97	7043789
2021-12-14	13.79	14.24	13.78	13.97	5944274
2021-12-15	14.00	14.00	13.41	13.96	7582690
2021-12-16	14.10	14.23	13.59	13.61	6638398
2021-12-17	13.68	14.12	13.49	13.91	10616279
2021-12-20	13.58	13.94	13.47	13.65	6971836
2021-12-21	13.79	14.60	13.77	14.52	8263393
2021-12-22	14.56	14.75	14.32	14.64	5343063
2021-12-23	14.85	14.89	14.56	14.67	7348905
2021-12-27	14.27	14.69	14.22	14.56	5503023
2021-12-28	14.50	14.90	14.46	14.68	5646969
2021-12-29	14.50	14.62	14.33	14.38	5908440
2021-12-30	14.28	14.50	14.22	14.24	6189298
2021-12-31	14.24	14.35	14.18	14.24	5776157
2022-01-03	14.32	14.91	14.31	14.70	7222675
2022-01-04	14.91	15.01	14.58	14.72	8635794
2022-01-05	14.80	15.11	14.67	14.68	9192754
2022-01-06	14.90	15.05	14.55	14.70	6261820
2022-01-07	14.89	15.36	14.81	15.11	10920829
2022-01-10	15.07	15.28	14.57	14.63	8298514
2022-01-11	14.63	15.07	14.57	14.93	5674085
2022-01-12	14.93	14.96	14.56	14.67	7532303
2022-01-13	14.91	15.52	14.83	15.12	8040081
2022-01-14	15.05	15.09	14.64	14.85	5883423
2022-01-18	14.68	15.04	14.63	14.72	5487919
2022-01-19	14.73	14.80	14.39	14.40	5245625
2022-01-20	14.51	14.79	14.29	14.31	6469120
2022-01-21	14.27	14.28	13.70	13.77	10098256
2022-01-24	13.35	13.78	12.95	13.77	11004491
2022-01-25	13.50	13.87	13.44	13.73	7045822
2022-01-26	13.96	14.13	13.38	13.51	10597702
2022-01-27	13.79	14.25	13.59	13.88	11018095
2022-01-28	13.85	13.92	13.30	13.90	11284264
2022-01-31	13.74	14.64	13.67	14.63	11893228
2022-02-01	14.68	14.97	14.56	14.87	6798592
2022-02-02	14.92	14.95	14.53	14.73	5339236
2022-02-03	14.60	14.83	14.41	14.42	5070748
2022-02-04	14.34	14.56	14.02	14.48	7837275
2022-02-07	14.80	15.25	14.80	15.00	7816887
2022-02-08	15.15	15.67	15.00	15.64	8224377
2022-02-09	15.82	16.15	15.75	15.86	9122077
2022-02-10	15.74	16.22	15.70	15.88	6763643
2022-02-11	15.92	16.14	15.03	15.18	12286256
2022-02-14	15.29	15.70	15.00	15.11	8378169
2022-02-15	15.66	16.24	15.59	16.03	8886574
2022-02-16	15.96	16.39	15.83	16.19	8614757
2022-02-17	15.89	16.08	15.68	15.78	5307485
2022-02-18	15.80	16.02	15.46	15.50	6852825
2022-02-22	15.25	15.65	15.13	15.30	5999727
2022-02-23	15.51	15.57	14.89	14.90	5411396
2022-02-24	14.06	15.20	13.96	15.14	10030217
2022-02-25	15.22	15.64	15.13	15.52	6252749
2022-02-28	15.22	15.50	14.90	15.27	8131191
2022-03-01	15.09	15.13	14.19	14.39	10192365
2022-03-02	14.55	14.71	14.18	14.46	7044371
2022-03-03	14.61	14.71	13.70	13.77	10375578
2022-03-04	13.55	13.62	13.00	13.21	9582883
2022-03-07	12.98	13.18	11.42	11.48	17539401
2022-03-08	11.85	12.56	11.37	11.95	14148204
2022-03-09	12.69	13.04	12.40	12.72	14560974
2022-03-10	12.37	13.03	12.26	12.74	7813741
2022-03-11	13.00	13.07	12.56	12.59	6915500
2022-03-14	12.62	13.01	12.46	12.75	9034510
2022-03-15	13.30	13.90	13.25	13.67	11612286
2022-03-16	13.90	14.58	13.90	14.57	11334148
2022-03-17	14.17	14.41	13.98	14.36	8121354
2022-03-18	14.20	14.64	14.12	14.59	9232232
2022-03-21	14.32	14.38	14.02	14.10	7199472
2022-03-22	14.20	14.51	14.19	14.36	6563676
2022-03-23	14.17	14.34	14.16	14.20	5445079
2022-03-24	14.32	14.50	14.09	14.44	8627327
2022-03-25	14.49	14.84	14.42	14.56	8771687
2022-03-28	14.72	14.78	14.32	14.65	5363483
2022-03-29	15.09	15.26	14.93	15.03	6979573
2022-03-30	14.86	15.10	14.79	14.83	4691836
2022-03-31	14.90	15.22	14.78	14.95	7313462
2022-04-01	15.02	15.19	14.77	14.80	6628910
2022-04-04	14.71	14.80	14.48	14.68	6937557
2022-04-05	14.69	14.72	13.32	13.64	31133495
2022-04-06	13.03	13.07	12.33	12.45	35359058
2022-04-07	12.47	12.55	11.77	12.09	24885511
2022-04-08	12.16	12.19	11.80	11.90	16314800
2022-04-11	11.85	12.35	11.72	12.03	9915558
2022-04-12	12.16	12.26	11.88	12.17	10700088
2022-04-13	12.43	12.75	12.34	12.70	15400944
2022-04-14	12.77	12.98	12.54	12.78	10297515
2022-04-18	12.64	12.80	12.47	12.66	6338765
2022-04-19	12.77	13.23	12.74	13.03	10125731
2022-04-20	13.12	13.31	12.97	13.05	9524483
2022-04-21	13.75	14.07	13.39	13.53	19818084
2022-04-22	13.40	13.71	12.81	12.87	11488878
2022-04-25	12.77	13.07	12.50	13.06	13751186
2022-04-26	12.51	12.54	11.55	11.57	22907256
2022-04-27	11.23	11.32	10.91	11.23	15991377
2022-04-28	11.44	11.48	10.88	11.41	12575340
2022-04-29	11.35	11.59	10.99	11.01	8612380
2022-05-02	11.00	11.34	10.82	11.30	12424634
2022-05-03	11.36	11.47	11.11	11.37	9644034
2022-05-04	11.24	11.48	10.93	11.46	9597485
2022-05-05	11.24	11.35	10.87	10.96	10244197
2022-05-06	10.91	10.93	10.47	10.62	11880954
2022-05-09	10.37	10.55	9.82	9.88	11867474
2022-05-10	9.98	10.23	9.78	10.04	9315119
2022-05-11	10.02	10.22	9.55	9.60	11322939
2022-05-12	9.49	9.81	9.22	9.58	11641185
2022-05-13	9.76	10.08	9.76	10.06	10651552
2022-05-16	9.90	9.93	9.44	9.45	15023165
2022-05-17	9.77	10.26	9.77	10.22	11248907
2022-05-18	10.05	10.26	9.88	9.92	9372865
2022-05-19	9.83	10.45	9.83	10.25	10744160
2022-05-20	10.35	10.50	9.91	10.19	7902457
2022-05-23	10.32	10.36	10.00	10.23	8253533
2022-05-24	10.01	10.06	9.67	9.83	8975462
2022-05-25	9.83	10.31	9.82	10.26	7408964
2022-05-26	10.50	10.84	10.48	10.61	12243231
2022-05-27	10.72	10.95	10.68	10.84	8101864
2022-05-31	10.68	10.97	10.52	10.74	10267142
2022-06-01	10.81	10.93	10.18	10.24	11321961
2022-06-02	10.27	10.58	10.23	10.53	5855900
2022-06-03	10.42	10.55	10.18	10.47	5660189
2022-06-06	10.69	10.75	10.34	10.69	9435154
2022-06-07	10.56	10.74	10.44	10.68	6457504
2022-06-08	10.53	10.64	10.19	10.23	7645357
2022-06-09	10.28	10.28	9.85	9.87	9144184
2022-06-10	9.70	10.01	9.47	9.54	12932694
2022-06-13	9.25	9.29	8.41	8.45	15421618
2022-06-14	8.54	8.65	8.20	8.49	9579082
2022-06-15	8.66	8.81	8.45	8.63	10650386
2022-06-16	8.37	8.42	7.99	8.11	9968594
2022-06-17	8.25	8.58	8.10	8.54	12087039
2022-06-21	8.68	8.70	8.37	8.40	8852074
2022-06-22	8.30	8.54	8.29	8.32	7378054
2022-06-23	8.35	8.38	8.05	8.15	11631164
2022-06-24	8.15	8.67	8.07	8.62	13821640
2022-06-27	8.76	8.85	8.64	8.76	16405378
2022-06-28	8.87	9.17	8.67	8.73	9027292
2022-06-29	8.71	9.06	8.56	8.96	14775251
2022-06-30	8.70	8.74	8.25	8.37	11031012
2022-07-01	8.43	8.62	8.25	8.53	8206690
2022-07-05	8.33	8.57	8.06	8.57	10433205
2022-07-06	8.52	8.66	8.24	8.31	9051547
2022-07-07	8.36	8.48	8.29	8.40	8214411
2022-07-08	8.45	8.49	8.18	8.21	10201501
2022-07-11	8.17	8.23	7.96	8.04	8151017
2022-07-12	8.00	8.49	8.00	8.28	13240219
2022-07-13	8.05	8.14	7.87	8.12	12493895
2022-07-14	8.05	8.18	7.89	7.91	8904594
2022-07-15	8.05	8.21	7.87	8.10	12555055
2022-07-18	8.25	8.55	8.16	8.22	9836756
2022-07-19	8.39	8.69	8.37	8.68	8918068
2022-07-20	8.69	8.94	8.59	8.87	13779434
2022-07-21	8.71	8.72	8.45	8.61	10436212
2022-07-22	8.66	8.70	8.33	8.37	7748623
2022-07-25	8.47	8.53	8.29	8.44	6976938
2022-07-26	8.30	8.39	8.09	8.11	8132783
2022-07-27	8.32	8.43	8.18	8.40	8823402
2022-07-28	8.43	8.45	8.11	8.37	15345681
2022-07-29	8.34	8.44	8.22	8.42	11298036
2022-08-01	8.45	8.63	8.27	8.59	13466899
2022-08-02	8.13	8.34	7.95	8.04	26760504
2022-08-03	8.13	8.63	8.05	8.59	21464719
2022-08-04	8.60	8.73	8.49	8.68	11107009
2022-08-05	8.54	8.75	8.51	8.68	8177152
2022-08-08	8.79	8.89	8.62	8.63	10720536
2022-08-09	8.58	8.64	8.38	8.47	9847691
2022-08-10	8.69	8.94	8.68	8.83	10860651
2022-08-11	9.05	9.10	8.91	8.95	10260052
2022-08-12	9.12	9.15	8.96	9.14	9129930
2022-08-15	9.08	9.35	9.08	9.17	10401382
2022-08-16	9.13	9.14	8.94	9.05	13009222
2022-08-17	8.85	8.92	8.56	8.61	10515794
2022-08-18	8.62	8.71	8.46	8.70	6396339
2022-08-19	8.50	8.58	8.30	8.38	6495439
2022-08-22	8.23	8.25	8.01	8.06	11425693
2022-08-23	8.15	8.18	8.03	8.10	7733118
2022-08-24	8.06	8.21	8.06	8.16	5719735
2022-08-25	8.19	8.39	8.16	8.38	7414139
2022-08-26	8.38	8.43	8.02	8.03	8980260
2022-08-29	7.97	8.08	7.93	7.95	9514955
2022-08-30	8.03	8.14	7.89	8.02	9579287
2022-08-31	8.05	8.11	7.79	7.79	10668345
2022-09-01	7.75	7.76	7.51	7.70	12727540
2022-09-02	7.90	7.90	7.55	7.63	13539167
2022-09-06	7.74	7.75	7.50	7.67	11615608
2022-09-07	7.65	8.10	7.63	8.08	11403024
2022-09-08	7.95	8.12	7.85	8.06	11464906
2022-09-09	8.16	8.29	8.08	8.27	14584487
2022-09-12	8.37	8.54	8.35	8.39	7990024
2022-09-13	8.03	8.13	7.95	7.98	8298510
2022-09-14	7.94	7.99	7.71	7.98	10344447
2022-09-15	7.95	8.20	7.95	8.08	10763313
2022-09-16	8.00	8.01	7.82	7.92	17953361
2022-09-19	7.86	8.19	7.83	8.16	10076999
2022-09-20	8.16	8.16	7.86	7.92	10377385
2022-09-21	7.89	7.97	7.64	7.64	12859691
2022-09-22	7.65	7.66	7.08	7.10	20681454
2022-09-23	6.99	7.01	6.75	6.91	19950838
2022-09-26	6.91	7.02	6.62	6.63	11860739
2022-09-27	6.77	6.94	6.64	6.78	13168444
2022-09-28	6.78	6.97	6.77	6.89	16245910
2022-09-29	6.76	6.78	6.52	6.65	11544822
2022-09-30	6.62	6.77	6.57	6.63	13191784
2022-10-03	6.67	6.79	6.49	6.64	10210444
2022-10-04	6.83	7.24	6.83	7.19	15430805
2022-10-05	6.98	7.18	6.90	7.15	7810584
2022-10-06	7.10	7.20	6.91	6.95	11000021
2022-10-07	6.86	6.89	6.51	6.61	11509935
2022-10-10	6.63	6.68	6.44	6.50	9025068
2022-10-11	6.72	6.76	6.28	6.38	15956563
2022-10-12	6.34	6.54	6.21	6.47	10883920
2022-10-13	6.42	6.81	6.31	6.67	10862668
2022-10-14	6.78	6.92	6.62	6.67	8527202
2022-10-17	6.86	6.89	6.69	6.85	8819347
2022-10-18	7.04	7.14	6.91	6.98	12178807
2022-10-19	7.08	7.13	6.80	6.85	12644951
2022-10-20	6.81	7.04	6.75	7.01	20289191
2022-10-21	6.97	7.20	6.91	7.16	10752301
2022-10-24	7.24	7.55	7.17	7.54	16225969
2022-10-25	7.10	7.39	6.88	7.32	21324122
2022-10-26	7.33	7.69	7.27	7.46	15845166
2022-10-27	7.61	7.79	7.57	7.62	14811170
2022-10-28	7.61	7.79	7.59	7.76	8199976
2022-10-31	7.80	8.05	7.69	8.04	15333445
2022-11-01	8.17	8.21	7.96	8.02	10175325
2022-11-02	7.95	8.08	7.72	7.73	10534563
2022-11-03	7.57	7.76	7.45	7.67	10059867
2022-11-04	7.83	7.87	7.51	7.59	15103907
2022-11-07	7.68	7.74	7.40	7.68	11657673
2022-11-08	7.70	7.79	7.59	7.70	7188593
2022-11-09	7.59	7.67	7.32	7.32	9776208
2022-11-10	7.67	8.07	7.66	8.04	13841781
2022-11-11	8.09	8.23	8.01	8.11	8831255
2022-11-14	8.03	8.23	7.96	8.00	9421329
2022-11-15	8.16	8.35	8.11	8.25	12025983
2022-11-16	8.12	8.13	7.90	7.92	8390299
2022-11-17	7.75	7.90	7.68	7.90	7009463
2022-11-18	8.09	8.16	7.80	7.86	7544604
2022-11-21	7.83	7.89	7.65	7.74	8579531
2022-11-22	7.79	7.80	7.64	7.80	7361704
2022-11-23	7.80	8.01	7.77	7.93	6760464
2022-11-25	7.89	8.03	7.86	7.98	2346833
2022-11-28	7.86	7.90	7.65	7.67	9637667
2022-11-29	7.67	7.77	7.66	7.74	5148186
2022-11-30	7.77	7.97	7.61	7.96	8316158
2022-12-01	7.92	8.05	7.86	7.96	6217806
2022-12-02	7.85	7.96	7.75	7.94	6520676
2022-12-05	7.87	8.07	7.82	8.01	9521731
2022-12-06	8.03	8.06	7.85	8.00	9703648
2022-12-07	7.95	7.96	7.63	7.69	8484847
2022-12-08	7.75	7.80	7.38	7.47	10203403
2022-12-09	7.39	7.50	7.35	7.42	8348542
2022-12-12	7.43	7.71	7.39	7.69	9707649
2022-12-13	7.92	7.96	6.91	7.10	25858318
2022-12-14	7.12	7.20	6.92	7.00	13301915
2022-12-15	6.84	6.88	6.73	6.75	16096536
2022-12-16	6.71	6.87	6.62	6.84	12299241
2022-12-19	6.85	6.89	6.53	6.54	10188469
2022-12-20	6.50	6.63	6.46	6.54	7881876
2022-12-21	6.59	6.68	6.56	6.59	6859014
2022-12-22	6.50	6.53	6.23	6.38	8201710
2022-12-23	6.41	6.46	6.28	6.45	6487820
2022-12-27	6.40	6.40	6.19	6.38	8467559
2022-12-28	6.36	6.39	6.18	6.19	7371522
2022-12-29	6.23	6.45	6.22	6.45	8638913
2022-12-30	6.38	6.50	6.34	6.48	7481143
2023-01-03	6.64	6.69	6.40	6.50	12172234
2023-01-04	6.58	7.11	6.56	7.10	12459992
2023-01-05	7.03	7.18	6.97	7.07	7954869
2023-01-06	7.10	7.32	7.07	7.28	7265525
2023-01-09	7.37	7.47	7.30	7.31	7282600
2023-01-10	7.26	7.69	7.23	7.67	8045048
2023-01-11	7.59	7.91	7.58	7.81	7564064
2023-01-12	7.99	8.12	7.85	8.12	9718024
2023-01-13	7.81	8.24	7.77	8.24	8901937
2023-01-17	8.14	8.44	8.10	8.44	9795849
2023-01-18	8.63	8.67	8.31	8.43	10445902
2023-01-19	8.29	8.51	8.20	8.50	9569986
2023-01-20	8.57	8.82	8.52	8.58	11168694
2023-01-23	8.61	8.73	8.55	8.65	6470670
2023-01-24	8.58	8.69	8.42	8.47	7637733
2023-01-25	8.39	8.49	8.32	8.41	11834554
2023-01-26	8.47	8.50	8.00	8.35	14369250
2023-01-27	8.28	8.29	7.97	7.97	14351214
2023-01-30	7.94	8.01	7.82	7.85	9187353
2023-01-31	7.87	8.05	7.80	8.00	7773752
2023-02-01	7.95	8.26	7.87	8.25	11225813
2023-02-02	8.28	9.35	8.28	9.22	26474070
2023-02-03	9.05	9.09	8.69	8.73	10932398
2023-02-06	8.63	8.71	8.57	8.63	7019067
2023-02-07	8.63	8.86	8.54	8.81	7770002
2023-02-08	8.74	8.81	8.60	8.68	7190560
2023-02-09	8.79	8.85	8.41	8.49	8239514
2023-02-10	8.35	8.41	8.23	8.32	5932273
2023-02-13	8.32	8.59	8.25	8.54	7245578
2023-02-14	8.53	8.77	8.44	8.70	8007731
2023-02-15	8.64	8.77	8.56	8.77	4676522
2023-02-16	8.66	8.73	8.50	8.63	5533623
2023-02-17	8.60	8.64	8.44	8.62	4906312
2023-02-21	8.45	8.50	8.14	8.21	6202281
2023-02-22	8.20	8.37	8.12	8.20	6251279
2023-02-23	8.32	8.36	8.14	8.27	5290366
2023-02-24	8.10	8.15	7.96	8.15	5965148
2023-02-27	8.32	8.42	8.25	8.27	5819861
2023-02-28	8.24	8.40	8.20	8.30	5005195
2023-03-01	8.31	8.37	8.17	8.25	5176663
2023-03-02	8.15	8.33	8.07	8.32	5144086
2023-03-03	8.43	8.45	8.28	8.32	4687175
2023-03-06	8.36	8.67	8.31	8.40	11515339
2023-03-07	8.46	8.57	8.12	8.16	8411015
2023-03-08	8.20	8.21	7.93	8.06	8690523
2023-03-09	8.05	8.16	7.67	7.67	8368908
2023-03-10	7.74	7.75	7.32	7.53	12886098
2023-03-13	7.29	7.35	6.95	7.09	12587448
2023-03-14	7.45	7.51	7.05	7.17	11047701
2023-03-15	6.91	7.06	6.78	6.92	14265617
2023-03-16	6.96	7.18	6.81	7.10	11080986
2023-03-17	6.96	7.06	6.84	6.92	9754631
2023-03-20	6.94	7.02	6.80	6.81	6853715
2023-03-21	6.95	7.07	6.90	6.95	8271180
2023-03-22	6.97	6.99	6.71	6.73	7052418
2023-03-23	6.86	6.91	6.56	6.63	7779739
2023-03-24	6.55	6.73	6.46	6.70	9158118
2023-03-27	6.83	6.88	6.71	6.82	6193355
2023-03-28	6.80	6.94	6.76	6.92	5459920
2023-03-29	7.04	7.10	6.96	7.10	5401968
2023-03-30	7.19	7.28	7.08	7.10	6448025
2023-03-31	7.19	7.32	7.17	7.28	6071535
2023-04-03	7.14	7.19	7.01	7.17	8605695
2023-04-04	7.24	7.24	6.95	7.04	6628560
2023-04-05	6.97	6.99	6.82	6.90	7773554
2023-04-06	6.91	7.00	6.85	6.92	4866085
2023-04-10	6.91	7.08	6.83	7.07	6857330
2023-04-11	7.10	7.30	7.07	7.22	6488278
2023-04-12	7.21	7.22	6.90	6.95	10257379
2023-04-13	7.08	7.08	6.89	6.95	6438433
2023-04-14	6.96	6.98	6.76	6.79	8041802
2023-04-17	6.82	6.90	6.73	6.80	8682264
2023-04-18	6.84	6.92	6.70	6.90	9235825
2023-04-19	6.81	7.02	6.77	7.00	7597846
2023-04-20	6.91	6.98	6.75	6.78	7665090
2023-04-21	6.80	6.94	6.76	6.92	10539405
2023-04-24	6.96	6.99	6.75	6.82	11315874
2023-04-25	6.93	7.20	6.74	6.78	17337110
2023-04-26	6.82	7.07	6.77	6.88	12518228
2023-04-27	6.98	6.98	6.74	6.95	9238487
2023-04-28	6.96	7.19	6.95	7.14	10437190
2023-05-01	7.04	7.15	6.91	7.05	10085086
2023-05-02	7.01	7.10	6.85	7.10	10213681
2023-05-03	7.10	7.22	7.05	7.07	11465092
2023-05-04	7.04	7.05	6.76	6.80	11204034
2023-05-05	6.90	7.09	6.85	7.02	8872802
2023-05-08	7.03	7.15	7.02	7.07	7757866
2023-05-09	7.02	7.05	6.90	7.01	5953922
2023-05-10	7.11	7.14	6.82	6.94	8521708
2023-05-11	6.91	6.94	6.79	6.85	8309311
2023-05-12	6.89	6.91	6.70	6.74	7570477
2023-05-15	6.73	6.94	6.71	6.93	8292866
2023-05-16	6.88	6.96	6.81	6.81	5538549
2023-05-17	6.89	7.27	6.85	7.22	13585873
2023-05-18	7.22	7.24	7.09	7.22	7137565
2023-05-19	7.22	7.23	7.02	7.09	10226296
2023-05-22	7.09	7.16	6.87	6.94	10749699
2023-05-23	6.94	7.17	6.88	6.88	10347828
2023-05-24	6.86	6.86	6.68	6.76	11488299
2023-05-25	6.80	6.94	6.77	6.83	10005498
2023-05-26	6.85	6.96	6.80	6.83	8022751
2023-05-30	6.89	6.92	6.78	6.81	7663530
2023-05-31	6.85	6.88	6.70	6.83	13261026
2023-06-01	6.83	6.97	6.77	6.83	9114272
2023-06-02	6.94	7.23	6.90	7.18	13624833
2023-06-05	7.15	7.15	6.96	6.98	8482478
2023-06-06	6.95	7.41	6.87	7.40	10344926
2023-06-07	7.44	7.49	7.35	7.42	9700595
2023-06-08	7.40	7.51	7.25	7.42	6615979
2023-06-09	7.48	7.55	7.42	7.47	11080468
2023-06-12	7.55	7.82	7.54	7.72	8644195
2023-06-13	7.80	7.87	7.75	7.84	9690919
2023-06-14	7.89	8.08	7.87	8.03	11862778
2023-06-15	7.95	8.08	7.91	8.00	7521185
2023-06-16	8.08	8.12	7.96	8.06	11272515
2023-06-20	8.01	8.11	7.90	8.11	7836543
2023-06-21	8.05	8.21	7.96	8.14	9279820
2023-06-22	8.10	8.18	7.98	8.10	9609037
2023-06-23	7.95	8.04	7.86	7.94	51138823
2023-06-26	7.90	8.17	7.87	8.05	14414707
2023-06-27	8.09	8.85	8.06	8.76	21370152
2023-06-28	8.77	8.87	8.64	8.73	13126963
2023-06-29	8.78	8.90	8.69	8.76	10709449
2023-06-30	8.85	8.95	8.80	8.86	9310455
2023-07-03	8.88	9.08	8.85	9.00	4375281
2023-07-05	8.95	9.45	8.87	9.33	12013656
2023-07-06	9.13	9.16	8.63	8.66	16613259
2023-07-07	8.68	9.05	8.68	8.93	9236111
2023-07-10	8.94	9.30	8.92	9.28	9184434
2023-07-11	9.15	9.24	8.93	9.04	12327352
2023-07-12	9.17	9.17	8.82	8.84	16299928
2023-07-13	9.05	9.07	8.36	8.37	31602614
2023-07-14	8.37	8.49	8.02	8.05	18102434
2023-07-17	8.02	8.05	7.90	7.96	15563803
2023-07-18	7.95	8.35	7.95	8.34	21578306
2023-07-19	8.36	8.96	8.24	8.65	26194423
2023-07-20	8.53	8.55	8.18	8.31	14949271
2023-07-21	8.36	8.40	8.17	8.28	10903911
2023-07-24	8.20	8.40	8.20	8.35	14869610
2023-07-25	8.09	8.12	7.85	7.88	20116576
2023-07-26	7.92	7.97	7.72	7.80	18661360
2023-07-27	7.64	7.77	7.53	7.70	14048838
2023-07-28	7.78	7.88	7.72	7.85	10868066
2023-07-31	7.89	7.97	7.72	7.77	13676388
2023-08-01	7.23	7.32	6.98	7.13	29735092
2023-08-02	7.08	7.08	6.86	6.90	19496517
2023-08-03	6.80	6.82	6.58	6.65	26618325
2023-08-04	6.70	6.77	6.60	6.68	20403812
2023-08-07	6.65	6.69	6.34	6.47	23526668
2023-08-08	6.36	6.57	6.32	6.56	22179957
2023-08-09	6.56	6.64	6.40	6.48	15042632
2023-08-10	6.52	6.57	6.42	6.53	10307942
2023-08-11	6.49	6.51	6.42	6.50	11416734
2023-08-14	6.46	6.67	6.43	6.62	13041175
2023-08-15	6.54	6.54	6.43	6.46	15185800
2023-08-16	6.46	6.57	6.40	6.41	12741355
2023-08-17	6.41	6.52	6.36	6.46	13431732
2023-08-18	6.35	6.44	6.30	6.35	15645625
2023-08-21	6.36	6.41	6.29	6.31	11462902
2023-08-22	6.31	6.40	6.17	6.20	14137963
2023-08-23	6.19	6.30	6.14	6.29	14121516
2023-08-24	6.27	6.30	6.12	6.14	10878157
2023-08-25	6.12	6.17	5.98	6.06	14960500
2023-08-28	6.16	6.27	6.04	6.07	15954830
2023-08-29	6.09	6.16	6.05	6.09	12096948
2023-08-30	6.08	6.11	5.97	5.98	18533280
2023-08-31	5.99	6.04	5.89	5.92	16725732
2023-09-01	5.94	5.98	5.90	5.93	11344567
2023-09-05	5.91	6.10	5.83	5.89	18357546
2023-09-06	5.82	5.85	5.56	5.59	32132391
2023-09-07	5.53	5.64	5.33	5.39	23889457
2023-09-08	5.37	5.38	5.17	5.18	18548261
2023-09-11	5.15	5.15	5.15	5.15	500
2023-09-12	5.15	5.26	5.09	5.12	12985874
2023-09-13	5.07	5.07	4.88	4.92	22044140
2023-09-14	4.97	5.15	4.95	5.13	14163912
2023-09-15	5.08	5.18	4.96	4.97	78318510
2023-09-18	4.97	4.97	4.67	4.69	21675899
2023-09-19	4.69	4.75	4.57	4.65	15614398
2023-09-20	4.68	4.76	4.57	4.58	10403472
2023-09-21	4.55	4.68	4.50	4.53	12669646
2023-09-22	4.55	4.56	4.43	4.52	11025616
2023-09-25	4.49	4.51	4.36	4.45	12175114
2023-09-26	4.42	4.57	4.38	4.39	15063411
2023-09-27	4.40	4.51	4.39	4.44	12065324
2023-09-28	4.39	4.75	4.34	4.56	27431218
2023-09-29	4.57	4.70	4.53	4.60	16363005
2023-10-02	4.58	4.69	4.52	4.64	16303667
2023-10-03	4.64	4.67	4.45	4.51	17849121
2023-10-04	4.56	4.76	4.46	4.73	16221221
2023-10-05	4.72	4.79	4.61	4.69	12885058
2023-10-06	4.61	4.79	4.60	4.70	9523517
2023-10-09	4.58	4.58	4.33	4.53	14585339
2023-10-10	4.57	4.73	4.56	4.61	12850639
2023-10-11	4.65	4.73	4.60	4.70	9795270
2023-10-12	4.73	4.73	4.48	4.53	11872908
2023-10-13	4.52	4.54	4.37	4.48	12641360
2023-10-16	4.50	4.67	4.48	4.60	10152215
2023-10-17	4.57	4.65	4.42	4.50	13170020
2023-10-18	4.44	4.44	4.26	4.40	15962921
2023-10-19	4.41	4.62	4.34	4.41	16388642
2023-10-20	4.40	4.52	4.33	4.48	14224938
2023-10-23	4.43	4.57	4.36	4.46	15273832
2023-10-24	4.50	4.54	4.22	4.31	18650664
2023-10-25	4.26	4.29	4.19	4.20	11015372
2023-10-26	4.21	4.31	4.16	4.27	10837207
2023-10-27	4.28	4.31	4.09	4.13	11085834
2023-10-30	4.20	4.24	4.09	4.20	17101456
2023-10-31	3.84	3.86	3.42	3.76	48362042
2023-11-01	3.70	3.94	3.65	3.69	18207567
2023-11-02	3.82	3.95	3.78	3.92	20073192
2023-11-03	4.00	4.44	3.96	4.39	23314562
2023-11-06	4.45	4.47	4.23	4.30	12570067
2023-11-07	4.32	4.38	4.18	4.28	13039803
2023-11-08	4.26	4.39	4.20	4.21	10589384
2023-11-09	4.26	4.30	3.96	3.98	14146973
2023-11-10	3.91	3.95	3.76	3.87	16800966
2023-11-13	3.83	4.07	3.77	3.97	14429621
2023-11-14	4.10	4.39	4.09	4.38	18756512
2023-11-15	4.40	4.67	4.39	4.55	15820850
2023-11-16	4.54	4.55	4.31	4.34	11211483
2023-11-17	4.40	4.41	4.09	4.19	23503626
2023-11-20	4.15	4.44	4.11	4.40	13890335
2023-11-21	4.34	4.37	4.16	4.21	12538180
2023-11-22	4.30	4.37	4.17	4.21	13173004
2023-11-24	4.27	4.31	4.20	4.24	5295231
2023-11-27	4.22	4.24	4.11	4.16	12410378
2023-11-28	4.13	4.37	4.10	4.37	14422161
2023-11-29	4.39	4.60	4.38	4.45	15685268
2023-11-30	4.46	4.53	4.33	4.42	16619189
2023-12-01	4.40	4.65	4.38	4.63	13943620
2023-12-04	4.64	4.97	4.57	4.84	19547702
2023-12-05	4.83	4.87	4.54	4.65	17425211
2023-12-06	4.72	4.93	4.69	4.73	14250186
2023-12-07	5.30	5.50	5.15	5.45	39862010
2023-12-08	5.47	5.61	5.32	5.41	16716764
2023-12-11	5.41	5.46	5.22	5.38	14937369
2023-12-12	5.39	5.65	5.36	5.54	16879599
2023-12-13	5.45	5.64	5.16	5.61	19936219
2023-12-14	5.77	5.94	5.65	5.73	22162668
2023-12-15	5.75	5.80	5.58	5.64	22114683
2023-12-18	5.62	5.71	5.47	5.62	11687014
2023-12-19	5.70	5.76	5.62	5.71	10390414
2023-12-20	5.68	5.85	5.58	5.62	12969381
2023-12-21	5.73	5.84	5.66	5.73	11630684
2023-12-22	5.72	5.80	5.68	5.76	7986646
2023-12-26	5.75	5.84	5.72	5.73	8430939
2023-12-27	5.74	5.78	5.62	5.71	9133594
2023-12-28	5.70	5.79	5.68	5.78	8525047
2023-12-29	5.75	5.76	5.53	5.55	15397554
2024-01-02	5.49	5.51	5.24	5.27	14082281
2024-01-03	5.13	5.15	4.86	4.93	22925726
2024-01-04	5.00	5.33	4.95	5.32	16878608
2024-01-05	5.25	5.67	5.22	5.58	16400414
2024-01-08	5.60	5.83	5.56	5.76	15819932
2024-01-09	5.42	5.54	5.07	5.17	31639092
2024-01-10	5.18	5.22	5.06	5.11	13435502
2024-01-11	5.05	5.28	4.96	5.18	15512804
2024-01-12	5.10	5.13	4.87	4.89	16490558
2024-01-16	4.90	5.45	4.53	5.13	68339129
2024-01-17	5.00	5.05	4.61	4.69	36751949
2024-01-18	4.76	5.05	4.67	5.05	23388015
2024-01-19	5.07	5.08	4.72	4.99	23774374
2024-01-22	5.01	5.15	4.85	5.00	20875907
2024-01-23	5.14	5.29	5.09	5.14	19190817
2024-01-24	5.20	5.21	5.04	5.07	13225195
2024-01-25	5.16	5.37	5.08	5.34	19905371
2024-01-26	5.45	5.54	5.34	5.53	19874143
2024-01-29	5.50	5.54	5.34	5.50	25628000
2024-01-30	5.13	5.43	5.07	5.24	29850740
2024-01-31	5.24	5.51	5.10	5.31	19440665
2024-02-01	5.38	5.61	5.22	5.58	18718307
2024-02-02	5.51	5.75	5.49	5.74	19090370
2024-02-05	5.63	5.70	5.50	5.58	14511022
2024-02-06	5.52	6.00	5.46	5.99	23123135
2024-02-07	6.00	6.02	5.63	5.67	16153935
2024-02-08	5.67	5.81	5.47	5.80	18157820
2024-02-09	5.81	5.96	5.73	5.94	14380974
2024-02-12	5.85	6.14	5.83	6.07	18688285
2024-02-13	6.80	7.40	6.65	7.38	63610046
2024-02-14	7.45	7.54	6.99	7.20	29159613
2024-02-15	7.40	7.47	7.14	7.16	15562655
2024-02-16	7.09	7.13	6.95	6.96	12691004
2024-02-20	7.22	7.25	6.96	7.01	14219864
2024-02-21	6.92	6.95	6.69	6.71	13094298
2024-02-22	6.72	6.78	6.51	6.54	11476317
2024-02-23	6.48	6.51	6.29	6.41	9184819
2024-02-26	6.40	6.57	6.36	6.39	9516138
2024-02-27	6.50	6.60	6.42	6.53	8614010
2024-02-28	6.42	6.58	6.38	6.42	7444937
2024-02-29	6.45	6.59	6.43	6.48	9379266
2024-03-01	6.48	6.51	6.28	6.47	7531625
2024-03-04	6.76	6.80	6.45	6.75	18887920
2024-03-05	6.62	7.03	6.58	6.82	15849983
2024-03-06	6.85	7.27	6.82	7.24	18503853
2024-03-07	7.27	7.55	7.12	7.42	15496724
2024-03-08	7.50	7.54	7.15	7.19	18219459
2024-03-11	7.16	7.23	7.02	7.04	7887508
2024-03-12	6.83	7.00	6.60	6.95	14190091
2024-03-13	6.86	7.08	6.83	7.00	10673579
2024-03-14	7.00	7.23	6.91	7.19	14376672
2024-03-15	7.15	7.26	7.00	7.04	10700008
2024-03-18	7.04	7.05	6.85	6.94	17108600
2024-03-19	6.84	6.97	6.68	6.71	10637365
2024-03-20	6.60	7.18	6.48	7.17	15026270
2024-03-21	7.20	7.29	7.11	7.28	7812353
2024-03-22	7.25	7.27	7.01	7.08	6182751
2024-03-25	7.07	7.46	7.00	7.39	11086166
2024-03-26	7.43	7.55	7.29	7.33	14188177
2024-03-27	7.40	7.45	7.24	7.41	8174872
2024-03-28	7.41	7.52	7.34	7.42	8143238
2024-04-01	7.49	7.49	7.08	7.09	9395527
2024-04-02	6.95	6.99	6.84	6.89	8795443
2024-04-03	6.85	6.88	6.67	6.85	9524355
2024-04-04	6.93	7.22	6.71	6.79	12986747
2024-04-05	6.79	6.89	6.69	6.80	8333479
2024-04-08	6.84	7.08	6.83	7.03	8089244
2024-04-09	7.11	7.18	6.96	7.09	9983531
2024-04-10	7.03	7.25	6.80	6.83	10092364
2024-04-11	6.85	6.91	6.75	6.87	8394855
2024-04-12	6.73	6.79	6.52	6.75	17464133
2024-04-15	6.73	6.84	6.58	6.79	14951085
2024-04-16	6.68	6.74	6.46	6.53	11407292
2024-04-17	6.68	6.98	6.55	6.83	17167836
2024-04-18	7.03	7.39	6.96	7.11	20565622
2024-04-19	6.99	7.25	6.99	7.11	8890104
2024-04-22	7.18	7.58	7.11	7.51	19168338
2024-04-23	6.11	6.74	6.00	6.10	37018575
2024-04-24	6.15	6.15	5.84	5.91	21515106
2024-04-25	5.75	5.81	5.57	5.72	19679101
2024-04-26	5.67	5.80	5.64	5.78	13399479
2024-04-29	5.77	5.91	5.73	5.90	10772234
2024-04-30	5.83	5.92	5.67	5.68	9661500
2024-05-01	5.63	5.78	5.52	5.59	12710313
2024-05-02	5.69	5.87	5.59	5.77	12546748
2024-05-03	5.86	5.93	5.76	5.80	8553414
2024-05-06	5.80	5.93	5.74	5.93	12296678
2024-05-07	5.90	5.90	5.66	5.66	10116350
2024-05-08	5.60	5.74	5.58	5.69	8662631
2024-05-09	5.65	5.76	5.58	5.75	9378872
2024-05-10	5.79	5.81	5.65	5.77	9523510
2024-05-13	5.76	6.19	5.76	6.03	15306077
2024-05-14	6.14	6.60	6.12	6.36	14864402
2024-05-15	6.38	6.45	6.06	6.09	10879900
2024-05-16	6.09	6.17	6.01	6.11	6260636
2024-05-17	6.14	6.19	6.03	6.04	12916781
2024-05-20	6.05	6.09	5.81	5.84	9424430
2024-05-21	5.82	5.83	5.65	5.67	6846394
2024-05-22	5.64	5.81	5.61	5.76	6706461
2024-05-23	5.76	5.76	5.55	5.60	8788996
2024-05-24	5.62	5.64	5.35	5.45	13496438
2024-05-28	5.46	5.51	5.33	5.37	11038502
2024-05-29	5.15	5.19	4.93	5.18	15815641
2024-05-30	5.22	5.37	5.18	5.32	9502602
2024-05-31	5.37	5.62	5.32	5.59	14774284
2024-06-03	5.77	6.06	5.58	5.63	18633850
2024-06-04	5.61	5.70	5.42	5.46	14019590
2024-06-05	5.47	5.57	5.37	5.50	9798800
2024-06-06	5.49	5.52	5.38	5.49	12378356
2024-06-07	5.40	5.80	5.37	5.56	13575724
2024-06-10	5.48	5.63	5.43	5.59	7938594
2024-06-11	5.53	5.58	5.45	5.47	6158187
2024-06-12	5.53	5.78	5.53	5.73	10059752
2024-06-13	5.73	5.73	5.40	5.52	12536678
2024-06-14	5.45	5.52	5.38	5.45	8292823
2024-06-17	5.46	5.58	5.40	5.56	6893427
2024-06-18	5.55	5.69	5.54	5.66	6253145
2024-06-20	5.66	5.83	5.63	5.68	13958244
2024-06-21	5.66	5.82	5.59	5.74	10987246
2024-06-24	5.73	5.96	5.73	5.90	8387684
2024-06-25	5.84	5.90	5.66	5.68	8223671
2024-06-26	5.60	5.80	5.55	5.74	7532180
2024-06-27	5.75	5.94	5.67	5.90	5031353
2024-06-28	5.95	6.10	5.86	6.09	9971092
2024-07-01	6.03	6.12	5.77	5.80	7940280
2024-07-02	5.83	5.95	5.80	5.84	5275718
2024-07-03	5.88	6.02	5.85	5.96	3104668
2024-07-05	5.92	5.98	5.83	5.84	5488439
2024-07-08	5.89	5.93	5.78	5.87	5080145
2024-07-09	5.83	5.85	5.64	5.70	8038016
2024-07-10	5.73	5.83	5.69	5.72	8739977
2024-07-11	5.60	5.97	5.44	5.90	15880507
2024-07-12	5.92	6.19	5.91	6.10	17447822
2024-07-15	6.10	6.42	6.08	6.23	14500877
2024-07-16	6.29	6.57	6.27	6.54	14485320
2024-07-17	6.39	6.63	6.28	6.30	19143787
2024-07-18	6.30	6.35	6.01	6.02	9317655
2024-07-19	6.00	6.01	5.87	5.98	7537056
2024-07-22	5.90	6.13	5.82	6.07	7954472
2024-07-23	6.01	6.08	5.91	5.92	9124918
2024-07-24	5.89	5.98	5.66	5.68	12046294
2024-07-25	5.68	6.21	5.61	6.03	13180698
2024-07-26	6.11	6.24	6.02	6.21	10897565
2024-07-29	6.21	6.26	5.90	5.93	18429915
2024-07-30	6.21	7.30	6.21	6.66	52869304
2024-07-31	6.60	6.71	6.25	6.41	19884720
2024-08-01	6.41	6.45	5.85	5.92	16830059
2024-08-02	5.76	5.92	5.55	5.56	16109176
2024-08-05	5.11	5.57	5.10	5.35	16326583
2024-08-06	5.37	5.68	5.32	5.59	13608533
2024-08-07	5.69	6.10	5.67	5.87	20713673
2024-08-08	5.95	6.13	5.91	6.05	10982162
2024-08-09	6.10	6.12	5.95	6.05	6645998
2024-08-12	5.25	5.41	4.72	4.80	92719379
2024-08-13	4.56	4.77	4.54	4.57	43976217
2024-08-14	4.64	4.67	4.50	4.61	25062448
2024-08-15	4.69	4.80	4.61	4.68	18221674
2024-08-16	4.68	4.76	4.66	4.74	12012249
2024-08-19	4.78	4.81	4.73	4.80	15214347
2024-08-20	4.82	4.86	4.76	4.77	14351981
2024-08-21	4.77	4.82	4.72	4.77	12490147
2024-08-22	4.78	4.81	4.69	4.74	12518666
2024-08-23	4.79	4.85	4.75	4.78	18878958
2024-08-26	4.78	4.85	4.68	4.85	14737341
2024-08-27	4.85	4.91	4.77	4.86	11108520
2024-08-28	4.87	4.95	4.83	4.87	11271093
2024-08-29	4.91	5.05	4.90	4.99	17537621
2024-08-30	5.05	5.26	5.02	5.08	18257684
2024-09-03	5.01	5.19	5.01	5.02	11248104
2024-09-04	5.04	5.25	4.93	5.03	15058438
2024-09-05	5.28	5.58	5.16	5.39	22479741
2024-09-06	5.42	5.52	5.17	5.30	13455269
2024-09-09	5.45	5.79	5.38	5.68	22316273
2024-09-10	5.70	5.83	5.53	5.77	13593628
2024-09-11	5.75	5.78	5.46	5.65	16910409
2024-09-12	5.78	5.97	5.58	5.92	21186302
2024-09-13	5.98	6.04	5.88	5.94	22761556
2024-09-16	5.92	6.02	5.75	5.79	12592152
2024-09-17	5.90	5.92	5.71	5.75	13525515
2024-09-18	5.79	5.91	5.65	5.72	16709328
2024-09-19	5.86	5.93	5.68	5.69	18535483
2024-09-20	5.67	5.74	5.59	5.72	26404308
2024-09-23	5.72	5.89	5.71	5.73	15667676
2024-09-24	5.74	6.03	5.74	6.00	13303067
2024-09-25	6.00	6.12	5.98	5.98	14018541
2024-09-26	6.16	6.60	6.14	6.43	19297514
2024-09-27	6.47	6.54	6.32	6.42	14060457
2024-09-30	6.37	6.59	6.34	6.56	10959013
2024-10-01	6.57	6.78	6.39	6.76	18092687
2024-10-02	6.73	6.78	6.53	6.57	8737929
2024-10-03	6.52	6.62	6.26	6.39	14633292
2024-10-04	6.83	7.65	6.75	7.30	45220127
2024-10-07	7.20	7.36	7.10	7.23	14944540
2024-10-08	7.29	7.44	7.04	7.07	13660765
2024-10-09	7.16	7.23	6.95	6.96	11605429
2024-10-10	6.85	6.96	6.71	6.80	13994827
2024-10-11	6.74	6.82	6.60	6.72	8986766
2024-10-14	6.72	6.94	6.70	6.84	9882410
2024-10-15	6.93	7.09	6.86	6.93	10592980
2024-10-16	7.00	7.14	6.92	7.12	14900392
2024-10-17	7.06	7.45	7.00	7.41	18846286
2024-10-18	7.45	8.07	7.41	8.05	20355516
2024-10-21	7.58	7.88	7.43	7.56	14287393
2024-10-22	7.59	7.68	7.30	7.37	18481950
2024-10-23	7.32	7.47	7.11	7.18	10624873
2024-10-24	7.24	7.35	6.86	6.99	16899648
2024-10-25	7.06	7.19	6.97	7.18	14452971
2024-10-28	7.29	7.49	7.21	7.32	13548505
2024-10-29	6.72	6.79	6.02	6.07	45859070
2024-10-30	6.09	6.09	5.63	5.63	33052440
2024-10-31	5.58	5.91	5.53	5.70	18652907
2024-11-01	5.73	5.94	5.71	5.77	16651876
2024-11-04	5.61	5.72	5.58	5.71	13939659
2024-11-05	5.71	5.98	5.71	5.90	13710804
2024-11-06	6.23	6.31	6.00	6.16	28787627
2024-11-07	6.16	6.21	6.03	6.05	12421267
2024-11-08	6.05	6.34	6.03	6.34	21558635
2024-11-11	6.41	6.47	6.27	6.37	18052708
2024-11-12	6.30	6.44	6.25	6.32	16891803
2024-11-13	6.65	7.42	6.55	6.94	37497410
2024-11-14	6.99	7.44	6.99	7.11	16885091
2024-11-15	7.09	7.14	6.94	7.06	10409147
2024-11-18	7.05	7.14	6.36	6.39	28103732
2024-11-19	6.29	6.29	5.87	5.96	27643368
2024-11-20	5.93	6.20	5.82	6.04	17850397
2024-11-21	6.02	6.25	5.98	6.15	14607093
2024-11-22	6.19	6.22	6.04	6.09	12143578
2024-11-25	6.19	6.33	6.12	6.12	17110505
2024-11-26	6.00	6.04	5.78	5.91	20625882
2024-11-27	5.90	5.99	5.88	5.96	9549689
2024-11-29	5.97	6.10	5.95	5.97	6098053
2024-12-02	6.01	6.26	5.95	6.19	17608777
2024-12-03	6.24	6.24	6.02	6.06	11999638
2024-12-04	6.36	6.90	6.27	6.56	40906158
2024-12-05	6.76	6.80	6.39	6.42	23424730
2024-12-06	6.57	6.82	6.45	6.59	18264568
2024-12-09	6.65	6.94	6.53	6.82	20959645
2024-12-10	6.87	6.96	6.67	6.78	23632527
2024-12-11	6.88	7.62	6.85	7.53	29266500
2024-12-12	7.54	7.69	7.22	7.24	16937618
2024-12-13	7.18	7.32	7.03	7.04	13720109
2024-12-16	7.03	7.28	6.99	7.05	15404872
2024-12-17	7.02	7.33	6.98	7.30	15011773
2024-12-18	7.34	7.60	6.87	7.00	19484039
2024-12-19	7.10	7.40	7.05	7.29	14346904
2024-12-20	7.18	7.70	7.18	7.44	23136151
2024-12-23	7.41	7.78	7.41	7.68	13679676
2024-12-24	7.64	7.86	7.57	7.85	3868873
2024-12-26	7.76	7.87	7.66	7.82	10247900
2024-12-27	7.76	7.91	7.69	7.80	10420338
2024-12-30	7.70	8.28	7.67	8.01	17654487
2024-12-31	8.02	8.07	7.85	7.86	15241935
2025-01-02	7.90	7.94	7.42	7.48	18872974
2025-01-03	7.52	7.58	7.22	7.51	18273862
2025-01-06	7.57	7.90	7.54	7.69	16291481
2025-01-07	7.69	7.72	7.33	7.40	16808387
2025-01-08	7.28	7.72	7.18	7.70	12863518
2025-01-10	7.82	7.99	7.66	7.70	16490247
2025-01-13	7.48	7.62	7.26	7.53	16591726
2025-01-14	7.65	7.85	7.59	7.69	14129207
2025-01-15	7.90	7.94	7.56	7.73	16050646
2025-01-16	7.81	7.81	7.40	7.61	17273603
2025-01-17	7.51	7.68	7.43	7.64	14513946
2025-01-21	7.70	8.31	7.70	7.96	26659619
2025-01-22	7.99	8.06	7.66	7.87	18584644
2025-01-23	7.84	8.11	7.70	7.91	17264953
2025-01-24	7.90	8.17	7.84	8.07	14042384
2025-01-27	8.04	8.21	7.96	8.09	14990149
2025-01-28	6.98	6.98	5.75	6.01	124928632
2025-01-29	6.00	6.26	5.74	6.10	59101450
2025-01-30	6.07	6.41	5.97	6.32	33500017
2025-01-31	6.43	7.18	6.38	6.58	46944565
2025-02-03	6.30	6.38	6.02	6.04	29135392
2025-02-04	6.07	6.19	6.02	6.18	16546315
2025-02-05	6.22	6.35	6.11	6.12	14731158
2025-02-06	6.30	6.56	6.30	6.50	18094729
2025-02-07	6.55	6.72	6.48	6.67	19697353
2025-02-10	6.61	6.65	6.34	6.48	18004844
2025-02-11	6.40	6.46	6.28	6.35	11533433
2025-02-12	6.33	6.66	6.22	6.61	16822277
2025-02-13	6.65	6.86	6.38	6.68	26131872
2025-02-14	6.73	6.84	6.63	6.78	11562846
2025-02-18	6.90	7.83	6.86	7.74	33817332
2025-02-19	7.58	7.72	7.23	7.33	20434155
2025-02-20	7.34	7.36	7.02	7.24	15035637
2025-02-21	7.35	7.51	6.97	7.01	20947487

Explore More About JBLU

Coins representing dividend payouts and trends

JBLU Dividend History

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

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

JBLU Stock Split History

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

Graph showing historical stock prices and market trends

JBLU Historical Prices

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

Web Analytics