PBR Historical Prices

Summary

Key Stock Metrics

11.03

(April 9, 2025)

52-Week Low

15.73

(August 26, 2024)

52-Week High

77.61

(May 21, 2008)

All-Time High

13.07

(June 17, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-08-10	6.31	7.16	6.13	7.16	143929200
2000-08-11	6.84	7.28	6.75	7.14	25139200
2000-08-14	7.03	7.22	7.00	7.11	6935200
2000-08-15	7.11	7.36	7.02	7.14	9078800
2000-08-16	7.20	7.50	7.13	7.33	11728000
2000-08-17	7.39	7.78	7.36	7.69	7148000
2000-08-18	7.75	7.75	7.00	7.25	8824800
2000-08-21	7.25	7.31	7.09	7.28	6075200
2000-08-22	7.31	7.36	7.22	7.36	5407600
2000-08-23	7.34	7.53	7.28	7.53	7268400
2000-08-24	7.42	7.47	7.36	7.38	5224400
2000-08-25	7.45	7.56	7.38	7.56	2186800
2000-08-28	7.59	7.59	7.45	7.53	2670800
2000-08-29	7.48	7.78	7.47	7.78	6166400
2000-08-30	7.75	8.25	7.75	8.06	8611200
2000-08-31	8.08	8.08	7.88	7.95	4484400
2000-09-01	7.92	7.92	7.78	7.80	5405600
2000-09-05	7.77	7.86	7.70	7.84	3062400
2000-09-06	7.91	8.38	7.91	8.25	6776000
2000-09-07	8.38	8.52	8.19	8.34	5206800
2000-09-08	8.34	8.34	8.08	8.19	5362800
2000-09-11	8.09	8.44	8.02	8.33	6394400
2000-09-12	8.19	8.28	8.05	8.05	7189200
2000-09-13	8.03	8.05	7.70	7.72	5692400
2000-09-14	7.88	7.91	7.55	7.59	6436000
2000-09-15	7.52	7.83	7.45	7.56	4436400
2000-09-18	7.45	7.66	7.27	7.34	3819200
2000-09-19	7.34	7.45	7.28	7.39	3072400
2000-09-20	7.48	7.66	7.47	7.53	6325200
2000-09-21	7.55	7.55	7.28	7.33	3255600
2000-09-22	7.25	7.31	7.00	7.25	4007200
2000-09-25	7.23	7.44	7.19	7.36	3151600
2000-09-26	7.34	7.63	7.31	7.58	1533600
2000-09-27	7.69	7.72	7.52	7.55	4248800
2000-09-28	7.58	7.59	7.44	7.50	4384800
2000-09-29	7.50	7.52	7.47	7.52	2407600
2000-10-02	7.52	7.59	7.48	7.53	3382400
2000-10-03	7.59	7.61	7.50	7.58	2693600
2000-10-04	7.55	7.61	7.48	7.58	1054000
2000-10-05	7.58	7.61	7.50	7.61	4484000
2000-10-06	7.61	7.61	7.34	7.44	2583600
2000-10-09	7.42	7.50	7.31	7.50	1610800
2000-10-10	7.47	7.72	7.45	7.63	4442000
2000-10-11	7.66	7.78	7.58	7.63	4415200
2000-10-12	7.69	8.20	7.66	7.95	5707200
2000-10-13	7.75	7.89	7.66	7.73	2770000
2000-10-16	7.67	7.67	7.45	7.50	2358000
2000-10-17	7.50	7.50	7.22	7.27	2868000
2000-10-18	7.09	7.34	7.00	7.34	9335600
2000-10-19	7.36	7.48	7.31	7.44	4136000
2000-10-20	7.39	7.41	7.22	7.28	3190000
2000-10-23	7.17	7.22	6.98	7.00	2953200
2000-10-24	6.94	6.98	6.64	6.75	6871200
2000-10-25	6.55	6.72	6.50	6.58	4284000
2000-10-26	6.52	7.03	6.52	7.00	4966400
2000-10-27	7.02	7.16	6.97	7.09	5050400
2000-10-30	6.97	7.33	6.95	7.19	2144800
2000-10-31	7.36	7.38	7.22	7.27	2072400
2000-11-01	7.19	7.41	7.19	7.34	2196400
2000-11-02	7.34	7.47	7.27	7.27	613200
2000-11-03	7.16	7.25	7.03	7.06	2234400
2000-11-06	7.06	7.23	7.05	7.14	898800
2000-11-07	7.06	7.31	7.03	7.27	1193200
2000-11-08	7.36	7.36	7.13	7.13	2472400
2000-11-09	7.08	7.13	6.94	7.00	3443200
2000-11-10	6.95	7.09	6.92	6.94	2756000
2000-11-13	6.84	7.03	6.84	6.98	3948400
2000-11-14	7.08	7.16	7.05	7.06	2870400
2000-11-15	7.09	7.13	7.00	7.11	1294400
2000-11-16	7.06	7.34	7.06	7.34	2372000
2000-11-17	7.19	7.34	7.03	7.08	2003600
2000-11-20	7.06	7.20	7.02	7.20	1155200
2000-11-21	7.14	7.39	7.13	7.34	2858000
2000-11-22	7.23	7.31	7.17	7.19	3782000
2000-11-24	6.92	7.00	6.80	6.91	1526400
2000-11-27	6.84	6.92	6.63	6.72	4482800
2000-11-28	6.70	6.75	6.61	6.66	3495600
2000-11-29	6.69	6.69	6.59	6.64	3479600
2000-11-30	6.55	6.63	6.39	6.44	5722000
2000-12-01	6.30	6.56	6.30	6.50	2557600
2000-12-04	6.38	6.48	6.31	6.47	1984400
2000-12-05	6.56	6.67	6.55	6.59	2255600
2000-12-06	6.53	6.53	6.03	6.08	7922400
2000-12-07	6.11	6.17	6.03	6.16	3490400
2000-12-08	6.23	6.27	6.13	6.17	8711600
2000-12-11	6.31	6.31	6.06	6.17	3858400
2000-12-12	6.19	6.19	6.06	6.09	3153200
2000-12-13	6.13	6.39	6.13	6.28	5368400
2000-12-14	6.50	6.55	6.42	6.52	5382400
2000-12-15	6.58	6.58	6.25	6.44	2762000
2000-12-18	6.50	6.50	6.36	6.42	1403600
2000-12-19	6.36	6.39	6.30	6.34	2298000
2000-12-20	6.13	6.25	6.13	6.22	4764400
2000-12-21	6.06	6.23	6.05	6.16	4501600
2000-12-22	6.22	6.27	6.13	6.22	3041600
2000-12-26	6.22	6.23	6.00	6.13	3395600
2000-12-27	6.14	6.16	6.03	6.14	4597200
2000-12-28	6.16	6.30	6.14	6.30	4428400
2000-12-29	6.36	6.38	6.19	6.31	2417200
2001-01-02	6.41	6.47	6.38	6.44	4485200
2001-01-03	6.45	6.91	6.42	6.91	4673600
2001-01-04	6.91	6.94	6.80	6.83	5982400
2001-01-05	6.94	6.94	6.64	6.70	1979200
2001-01-08	6.69	6.75	6.52	6.73	1747600
2001-01-09	6.81	6.86	6.73	6.81	1227600
2001-01-10	6.70	6.86	6.70	6.86	2758400
2001-01-11	6.83	6.88	6.80	6.88	1554000
2001-01-12	6.91	7.03	6.88	6.98	5169200
2001-01-16	6.98	7.31	6.97	7.30	9261200
2001-01-17	7.34	7.63	7.30	7.31	8965600
2001-01-18	7.30	7.52	7.28	7.47	4100000
2001-01-19	7.48	7.48	7.31	7.34	3832400
2001-01-22	7.34	7.34	7.19	7.25	1472000
2001-01-23	7.25	7.34	7.25	7.28	2137200
2001-01-24	7.30	7.30	6.95	6.97	3751600
2001-01-25	7.06	7.06	6.89	6.94	6723200
2001-01-26	7.08	7.08	6.86	6.94	3462000
2001-01-29	6.91	6.95	6.88	6.93	2103600
2001-01-30	6.86	7.13	6.86	7.08	1544000
2001-01-31	7.06	7.09	7.00	7.07	2807200
2001-02-01	6.99	6.99	6.88	6.89	1158800
2001-02-02	6.94	6.94	6.85	6.86	1832800
2001-02-05	6.83	6.93	6.75	6.85	1951200
2001-02-06	6.90	6.96	6.83	6.90	944400
2001-02-07	6.81	6.93	6.81	6.93	2239600
2001-02-08	7.00	7.18	7.00	7.09	1375200
2001-02-09	7.06	7.25	7.03	7.23	2858000
2001-02-12	7.28	7.34	7.13	7.20	1534800
2001-02-13	7.18	7.41	7.18	7.34	3938800
2001-02-14	7.34	7.55	7.30	7.52	4476400
2001-02-15	7.46	7.48	7.41	7.41	2663600
2001-02-16	7.21	7.41	7.21	7.40	3854000
2001-02-20	7.13	7.25	7.13	7.24	10009600
2001-02-21	7.13	7.13	6.98	7.00	3223600
2001-02-22	6.99	7.10	6.94	7.05	4336800
2001-02-23	7.02	7.18	6.91	7.18	1638400
2001-02-26	7.18	7.48	7.18	7.43	1047200
2001-02-27	7.13	7.48	7.13	7.38	1512800
2001-02-28	7.40	7.40	7.00	7.13	3392800
2001-03-01	7.07	7.20	7.03	7.19	2425200
2001-03-02	7.19	7.31	7.05	7.30	36326000
2001-03-05	7.30	7.30	7.20	7.26	638400
2001-03-06	7.29	7.36	7.17	7.26	1480800
2001-03-07	7.28	7.29	7.23	7.26	1121600
2001-03-08	7.26	7.41	7.25	7.29	3646400
2001-03-09	7.24	7.31	7.16	7.29	3542000
2001-03-12	7.25	7.25	7.00	7.00	1652000
2001-03-13	7.00	7.05	6.95	7.04	3672400
2001-03-14	6.69	6.99	6.69	6.88	4394400
2001-03-15	6.68	6.71	6.35	6.40	7105600
2001-03-16	6.23	6.63	6.19	6.56	9371600
2001-03-19	6.44	6.55	6.34	6.48	6456000
2001-03-20	6.38	6.59	6.34	6.53	6086000
2001-03-21	6.35	6.38	6.18	6.26	6921200
2001-03-22	6.00	6.08	5.86	5.93	8450000
2001-03-23	5.90	5.90	5.58	5.80	13124400
2001-03-26	6.08	6.11	5.95	6.11	4019200
2001-03-27	6.11	6.28	6.11	6.28	3975600
2001-03-28	6.25	6.25	6.08	6.13	1973200
2001-03-29	6.11	6.12	5.84	5.89	2644800
2001-03-30	5.88	6.00	5.70	5.95	3025600
2001-04-02	5.93	5.93	5.72	5.73	2530400
2001-04-03	5.75	5.75	5.68	5.70	2024000
2001-04-04	5.83	5.98	5.70	5.83	1977600
2001-04-05	6.13	6.29	6.06	6.28	3377600
2001-04-06	6.45	6.45	6.27	6.41	2994800
2001-04-09	6.47	6.47	6.37	6.44	1568400
2001-04-10	6.45	6.60	6.45	6.45	3004000
2001-04-11	6.50	6.53	6.28	6.31	2570000
2001-04-12	6.25	6.25	6.03	6.16	5829200
2001-04-16	6.23	6.23	6.00	6.02	3740400
2001-04-17	6.18	6.18	6.02	6.09	34888800
2001-04-18	6.25	6.43	6.09	6.39	4412800
2001-04-19	6.26	6.40	6.18	6.23	2996000
2001-04-20	6.00	6.05	5.85	5.87	5630000
2001-04-23	5.87	6.17	5.76	6.17	5054000
2001-04-24	6.15	6.43	6.15	6.40	3708800
2001-04-25	6.18	6.54	6.13	6.48	2227600
2001-04-26	6.54	6.79	6.54	6.74	4819200
2001-04-27	6.79	6.88	6.70	6.71	2803600
2001-04-30	6.83	6.88	6.75	6.75	3209600
2001-05-01	6.73	6.90	6.73	6.74	510800
2001-05-02	6.68	6.71	6.59	6.71	3426800
2001-05-03	6.60	6.91	6.58	6.91	4237200
2001-05-04	6.85	6.95	6.79	6.84	3036400
2001-05-07	6.84	6.86	6.58	6.62	1808400
2001-05-08	6.62	6.62	6.48	6.53	1496800
2001-05-09	6.50	6.70	6.45	6.62	2218400
2001-05-10	6.75	6.88	6.73	6.85	6503200
2001-05-11	6.81	6.81	6.60	6.75	2779600
2001-05-14	6.58	6.85	6.53	6.68	3064800
2001-05-15	6.63	6.63	6.54	6.55	2452800
2001-05-16	6.61	6.74	6.53	6.70	2241600
2001-05-17	6.78	6.83	6.76	6.80	3949200
2001-05-18	6.86	6.99	6.79	6.91	1115600
2001-05-21	6.91	6.96	6.84	6.94	2508800
2001-05-22	7.00	7.11	6.99	6.99	4014800
2001-05-23	6.94	7.11	6.89	7.00	4173200
2001-05-24	6.95	7.03	6.79	6.93	2787200
2001-05-25	6.93	6.94	6.81	6.85	2462000
2001-05-29	6.86	6.91	6.84	6.89	3732400
2001-05-30	6.89	6.93	6.83	6.93	2528000
2001-05-31	6.99	7.09	6.91	7.08	1848800
2001-06-01	7.15	7.15	6.94	7.10	3704000
2001-06-04	7.24	7.48	7.24	7.36	3863600
2001-06-05	7.37	7.37	7.13	7.21	6273600
2001-06-06	7.28	7.28	6.93	6.95	7012000
2001-06-07	6.95	6.95	6.81	6.83	4325200
2001-06-08	6.84	6.85	6.72	6.72	1804400
2001-06-11	6.78	6.84	6.73	6.76	2499200
2001-06-12	6.80	6.80	6.59	6.69	6809200
2001-06-13	6.75	6.95	6.73	6.80	4406800
2001-06-14	6.78	6.78	6.69	6.74	1822800
2001-06-15	6.73	6.75	6.64	6.64	1870800
2001-06-18	6.56	6.56	6.40	6.51	3352000
2001-06-19	6.51	6.56	6.49	6.49	3200000
2001-06-20	6.56	6.71	6.55	6.67	1720400
2001-06-21	6.77	6.95	6.75	6.90	2033200
2001-06-22	6.90	7.03	6.84	6.84	2630400
2001-06-25	6.84	6.91	6.69	6.75	2558400
2001-06-26	6.81	6.81	6.73	6.73	2544000
2001-06-27	6.75	6.78	6.53	6.53	4125200
2001-06-28	6.55	6.55	6.35	6.46	6190800
2001-06-29	6.49	6.56	6.38	6.50	2635200
2001-07-02	6.45	6.49	6.33	6.33	4241600
2001-07-03	6.38	6.38	6.15	6.20	3028800
2001-07-05	6.15	6.19	5.75	5.93	4528000
2001-07-06	5.78	6.01	5.76	6.01	7815200
2001-07-09	5.99	6.01	5.93	6.00	854800
2001-07-10	6.00	6.00	5.86	5.91	1786000
2001-07-11	5.80	6.06	5.79	6.05	4108800
2001-07-12	6.00	6.00	5.81	5.90	1933200
2001-07-13	5.81	5.85	5.73	5.80	8064000
2001-07-16	5.85	5.85	5.54	5.54	8964800
2001-07-17	5.56	5.69	5.55	5.66	4691600
2001-07-18	5.70	5.75	5.38	5.39	13278400
2001-07-19	5.40	5.61	5.40	5.46	6802400
2001-07-20	5.50	5.79	5.49	5.73	2290000
2001-07-23	5.78	6.05	5.78	5.95	1692000
2001-07-24	5.93	5.99	5.79	5.80	1842000
2001-07-25	5.80	5.85	5.73	5.82	2417600
2001-07-26	5.82	5.96	5.82	5.88	1641600
2001-07-27	5.90	5.99	5.79	5.98	1326400
2001-07-30	6.03	6.10	6.00	6.06	902800
2001-07-31	6.00	6.01	5.88	5.89	1320400
2001-08-01	5.90	5.90	5.74	5.78	1049600
2001-08-02	5.81	5.81	5.60	5.63	1892400
2001-08-03	5.80	5.81	5.73	5.79	1414000
2001-08-06	5.85	5.90	5.84	5.87	734800
2001-08-07	5.93	5.93	5.83	5.85	933200
2001-08-08	5.85	5.93	5.82	5.85	1283200
2001-08-09	5.88	5.88	5.73	5.78	1937600
2001-08-10	5.75	5.83	5.71	5.81	1353200
2001-08-13	5.82	5.82	5.68	5.69	2196000
2001-08-14	5.69	5.75	5.65	5.70	1267200
2001-08-15	5.71	5.84	5.71	5.81	2047600
2001-08-16	5.83	5.83	5.72	5.75	3152400
2001-08-17	5.69	5.69	5.37	5.38	9788400
2001-08-20	5.33	5.44	5.24	5.35	2607600
2001-08-21	5.39	5.39	5.29	5.30	1892400
2001-08-22	5.36	5.49	5.36	5.46	4278800
2001-08-23	5.46	5.49	5.44	5.48	886000
2001-08-24	5.44	5.76	5.41	5.70	1735200
2001-08-27	5.68	5.77	5.65	5.73	1001600
2001-08-28	5.74	5.74	5.64	5.69	928800
2001-08-29	5.65	5.75	5.65	5.68	546400
2001-08-30	5.73	5.73	5.65	5.70	679200
2001-08-31	5.65	5.65	5.58	5.63	713200
2001-09-04	5.61	5.81	5.56	5.73	594000
2001-09-05	5.76	5.98	5.76	5.86	2118400
2001-09-06	5.85	5.85	5.58	5.59	1726400
2001-09-07	5.60	5.74	5.60	5.69	965600
2001-09-10	5.56	5.67	5.48	5.50	1305200
2001-09-17	5.00	5.39	5.00	5.38	2948000
2001-09-18	5.30	5.51	5.20	5.46	3229200
2001-09-19	5.45	5.45	5.24	5.25	3930000
2001-09-20	5.21	5.21	4.94	4.94	3411200
2001-09-21	4.69	4.88	4.58	4.86	2484400
2001-09-24	4.75	4.84	4.61	4.73	4483200
2001-09-25	4.74	4.76	4.60	4.66	3886800
2001-09-26	4.63	4.66	4.53	4.54	2492400
2001-09-27	4.54	4.84	4.50	4.75	3607200
2001-09-28	4.88	4.99	4.83	4.94	10888400
2001-10-01	4.86	4.88	4.75	4.81	3610400
2001-10-02	4.69	4.74	4.65	4.68	2340000
2001-10-03	4.64	4.72	4.55	4.71	2503600
2001-10-04	4.73	4.82	4.73	4.79	3670000
2001-10-05	4.75	4.76	4.68	4.70	2045200
2001-10-08	4.68	4.75	4.58	4.70	1798400
2001-10-09	4.70	4.76	4.70	4.73	800800
2001-10-10	4.73	4.95	4.73	4.94	1679200
2001-10-11	4.96	5.03	4.95	5.01	2684000
2001-10-12	5.06	5.25	5.04	5.13	1302000
2001-10-15	5.15	5.18	5.04	5.18	2680400
2001-10-16	5.13	5.26	5.07	5.16	2414400
2001-10-17	5.19	5.24	5.11	5.13	1316800
2001-10-18	5.08	5.08	4.86	4.90	2598000
2001-10-19	4.85	5.00	4.79	4.96	2015200
2001-10-22	5.00	5.08	4.93	5.06	1631200
2001-10-23	5.11	5.13	5.01	5.05	1589600
2001-10-24	5.05	5.05	4.88	4.97	2364800
2001-10-25	4.92	5.03	4.85	5.01	1204000
2001-10-26	5.01	5.09	4.97	4.99	1193600
2001-10-29	5.00	5.06	4.85	4.87	1736800
2001-10-30	4.84	4.85	4.76	4.78	2295200
2001-10-31	4.94	5.15	4.86	5.00	4029200
2001-11-01	5.00	5.10	4.90	5.05	2542800
2001-11-02	5.03	5.11	5.03	5.03	1335200
2001-11-05	5.18	5.18	5.06	5.06	2725600
2001-11-06	5.09	5.09	4.97	5.01	2054000
2001-11-07	5.01	5.17	4.96	5.12	1739600
2001-11-08	5.25	5.38	5.23	5.30	3452400
2001-11-09	5.34	5.60	5.33	5.53	3083200
2001-11-12	5.46	5.46	5.30	5.34	2356000
2001-11-13	5.30	5.45	5.29	5.39	2362400
2001-11-14	5.20	5.20	5.06	5.08	2474000
2001-11-15	5.03	5.03	4.55	4.68	6092800
2001-11-16	4.78	4.79	4.68	4.76	4312400
2001-11-19	4.91	4.95	4.72	4.83	3986800
2001-11-20	4.90	4.91	4.82	4.89	4593200
2001-11-21	4.95	5.00	4.89	5.00	1010000
2001-11-23	5.13	5.21	5.09	5.19	2032000
2001-11-26	5.15	5.26	5.11	5.25	1888000
2001-11-27	5.24	5.25	5.15	5.19	2650000
2001-11-28	5.15	5.15	5.00	5.02	2540400
2001-11-29	5.05	5.14	4.90	4.95	2719600
2001-11-30	4.95	5.15	4.95	5.06	5257200
2001-12-03	5.15	5.43	5.09	5.42	4480000
2001-12-04	5.45	5.47	5.35	5.43	1776000
2001-12-05	5.55	5.60	5.48	5.59	2641200
2001-12-06	5.50	5.51	5.38	5.43	2569600
2001-12-07	5.46	5.46	5.29	5.36	3041200
2001-12-10	5.34	5.43	5.29	5.40	1772000
2001-12-11	5.40	5.40	5.20	5.23	2334800
2001-12-12	5.25	5.28	5.15	5.26	1488800
2001-12-13	5.21	5.21	5.05	5.09	1319200
2001-12-14	5.08	5.25	5.03	5.19	1162400
2001-12-17	5.15	5.19	5.11	5.18	2726400
2001-12-18	5.23	5.46	5.20	5.46	2075600
2001-12-19	5.39	5.58	5.34	5.55	3349200
2001-12-20	5.48	5.48	5.23	5.32	2626000
2001-12-21	5.34	5.48	5.30	5.41	2241600
2001-12-24	5.44	5.59	5.44	5.57	296800
2001-12-26	5.48	5.50	5.44	5.50	1274000
2001-12-27	5.58	5.63	5.55	5.62	2016400
2001-12-28	5.64	5.75	5.60	5.73	2263200
2001-12-31	5.78	5.83	5.69	5.83	643600
2002-01-02	5.83	5.83	5.74	5.80	2331600
2002-01-03	5.93	5.94	5.82	5.84	3679200
2002-01-04	5.71	5.80	5.64	5.77	5022400
2002-01-07	5.71	5.86	5.71	5.80	1965600
2002-01-08	5.63	5.70	5.61	5.64	2529200
2002-01-09	5.58	5.61	5.53	5.55	1264400
2002-01-10	5.51	5.51	5.40	5.43	4633200
2002-01-11	5.48	5.48	5.38	5.39	2374800
2002-01-14	5.20	5.20	5.09	5.12	3999600
2002-01-15	5.25	5.25	5.18	5.22	2078400
2002-01-16	5.20	5.25	5.14	5.16	3098000
2002-01-17	5.24	5.33	5.22	5.30	2322400
2002-01-18	5.26	5.31	5.25	5.31	1316800
2002-01-22	5.29	5.29	5.11	5.11	2172000
2002-01-23	5.15	5.18	5.11	5.16	3170000
2002-01-24	5.12	5.13	5.03	5.12	2870400
2002-01-25	5.15	5.18	5.11	5.17	10546000
2002-01-28	5.12	5.23	5.12	5.21	4109600
2002-01-29	5.21	5.21	5.00	5.05	1959200
2002-01-30	5.03	5.08	4.97	5.08	2866800
2002-01-31	5.13	5.28	5.07	5.24	2743200
2002-02-01	5.16	5.22	5.11	5.19	1916800
2002-02-04	5.19	5.19	5.04	5.09	2235200
2002-02-05	5.09	5.13	5.05	5.06	2241200
2002-02-06	5.11	5.19	5.11	5.12	1091200
2002-02-07	5.08	5.09	5.02	5.08	2312800
2002-02-08	5.08	5.08	4.94	5.06	3910800
2002-02-11	5.01	5.04	4.96	5.00	2437200
2002-02-12	5.05	5.24	5.04	5.17	4272000
2002-02-13	5.19	5.29	5.16	5.25	6701600
2002-02-14	5.25	5.33	5.23	5.30	5062000
2002-02-15	5.30	5.33	5.20	5.31	3624000
2002-02-19	5.24	5.35	5.21	5.28	2750000
2002-02-20	5.23	5.29	5.18	5.28	4062800
2002-02-21	5.36	5.46	5.31	5.40	2280800
2002-02-22	5.41	5.64	5.40	5.57	7865200
2002-02-25	5.64	5.79	5.61	5.77	3400800
2002-02-26	5.71	5.86	5.70	5.81	8858000
2002-02-27	5.88	6.08	5.88	6.05	6957200
2002-02-28	6.13	6.21	6.00	6.13	3272800
2002-03-01	6.21	6.44	6.20	6.41	4444400
2002-03-04	6.45	6.60	6.31	6.53	4575200
2002-03-05	6.59	6.59	6.37	6.43	5685200
2002-03-06	6.20	6.31	6.20	6.27	7389600
2002-03-07	6.29	6.37	6.25	6.29	4704000
2002-03-08	6.31	6.31	6.21	6.23	3250800
2002-03-11	6.35	6.36	6.25	6.31	5015600
2002-03-12	6.36	6.40	6.29	6.38	10788400
2002-03-13	6.38	6.41	6.36	6.40	4910400
2002-03-14	6.38	6.54	6.38	6.54	7565600
2002-03-15	6.54	6.78	6.54	6.77	8070800
2002-03-18	6.79	6.84	6.70	6.78	2872400
2002-03-19	6.75	6.79	6.70	6.74	2538000
2002-03-20	6.63	6.63	6.43	6.44	2706400
2002-03-21	6.50	6.50	6.35	6.41	2694000
2002-03-22	6.41	6.44	6.25	6.30	2016400
2002-03-25	6.38	6.40	6.25	6.30	4780400
2002-03-26	6.34	6.49	6.34	6.49	3394400
2002-03-27	6.53	6.69	6.48	6.64	2923200
2002-03-28	6.64	6.70	6.59	6.62	3132800
2002-04-01	6.73	6.86	6.73	6.83	2470400
2002-04-02	6.83	6.83	6.72	6.76	4896800
2002-04-03	6.69	6.69	6.55	6.61	4715200
2002-04-04	6.66	6.76	6.63	6.71	3694000
2002-04-05	6.69	6.69	6.57	6.60	2673200
2002-04-08	6.65	6.69	6.63	6.66	1663200
2002-04-09	6.67	6.67	6.42	6.48	3397600
2002-04-10	6.49	6.56	6.45	6.56	4339200
2002-04-11	6.54	6.54	6.41	6.41	2563200
2002-04-12	6.40	6.40	6.27	6.30	2361600
2002-04-15	6.37	6.40	6.29	6.35	2402800
2002-04-16	6.36	6.45	6.36	6.43	6816000
2002-04-17	6.48	6.58	6.47	6.50	10227200
2002-04-18	6.53	6.53	6.39	6.45	2953600
2002-04-19	6.45	6.45	6.38	6.39	2519600
2002-04-22	6.39	6.41	6.26	6.41	3385600
2002-04-23	6.41	6.43	6.34	6.36	4827600
2002-04-24	6.39	6.41	6.33	6.35	5152000
2002-04-25	6.35	6.35	6.20	6.25	3244800
2002-04-26	6.25	6.26	6.09	6.15	5817600
2002-04-29	6.16	6.20	6.12	6.15	2149200
2002-04-30	6.18	6.21	6.14	6.15	1442400
2002-05-01	6.16	6.19	6.11	6.19	1814000
2002-05-02	6.14	6.14	5.90	5.94	5718800
2002-05-03	5.98	5.98	5.80	5.96	6024400
2002-05-06	5.86	5.86	5.77	5.81	4440800
2002-05-07	5.85	5.86	5.75	5.78	4031600
2002-05-08	5.88	5.94	5.83	5.90	7656800
2002-05-09	5.93	5.93	5.69	5.70	2916400
2002-05-10	5.70	5.70	5.57	5.64	4032800
2002-05-13	5.38	5.50	5.38	5.45	7367600
2002-05-14	5.43	5.53	5.43	5.50	6862800
2002-05-15	5.48	5.51	5.41	5.45	4565600
2002-05-16	5.53	5.75	5.53	5.73	7111600
2002-05-17	5.75	5.78	5.70	5.77	6047200
2002-05-20	5.80	5.89	5.78	5.88	4186000
2002-05-21	5.94	5.94	5.89	5.92	3523200
2002-05-22	5.90	5.98	5.85	5.91	6965200
2002-05-23	5.83	5.98	5.83	5.96	4505200
2002-05-24	5.98	6.05	5.93	5.98	4256400
2002-05-28	6.03	6.03	5.93	5.95	2415200
2002-05-29	5.94	5.96	5.91	5.93	1807600
2002-05-30	5.93	5.96	5.89	5.91	1109200
2002-05-31	5.94	5.95	5.88	5.95	3249600
2002-06-03	5.92	5.92	5.80	5.80	1882000
2002-06-04	5.83	5.83	5.78	5.80	2751200
2002-06-05	5.76	5.79	5.75	5.77	3126400
2002-06-06	5.73	5.73	5.50	5.54	2415600
2002-06-07	5.54	5.54	5.42	5.45	2947200
2002-06-10	5.50	5.53	5.44	5.49	4980400
2002-06-11	5.49	5.49	5.20	5.26	7665600
2002-06-12	5.26	5.29	5.08	5.13	7607200
2002-06-13	5.19	5.28	5.10	5.10	6168400
2002-06-14	5.00	5.00	4.88	4.95	7156800
2002-06-17	4.98	5.10	4.98	5.04	3903600
2002-06-18	5.10	5.10	4.95	4.95	2180800
2002-06-19	4.93	5.00	4.85	4.86	2298400
2002-06-20	4.90	4.93	4.48	4.48	8258800
2002-06-21	4.45	4.50	3.91	4.05	15714000
2002-06-24	4.05	4.38	3.99	4.37	13376000
2002-06-25	4.43	4.63	4.41	4.50	14781200
2002-06-26	4.43	4.70	4.30	4.69	13044800
2002-06-27	4.76	4.83	4.64	4.72	8555200
2002-06-28	4.73	4.79	4.66	4.72	4540000
2002-07-01	4.69	4.72	4.50	4.52	2373600
2002-07-02	4.52	4.52	4.34	4.43	3344000
2002-07-03	4.40	4.49	4.40	4.49	4321600
2002-07-05	4.40	4.41	4.35	4.37	2309200
2002-07-08	4.35	4.38	4.28	4.31	1908800
2002-07-09	4.33	4.50	4.32	4.46	4134000
2002-07-10	4.46	4.46	4.33	4.36	2522000
2002-07-11	4.33	4.37	4.26	4.34	6142800
2002-07-12	4.38	4.40	4.30	4.33	3086800
2002-07-15	4.29	4.29	4.15	4.23	3375600
2002-07-16	4.26	4.26	4.17	4.24	2659600
2002-07-17	4.31	4.40	4.29	4.30	2820400
2002-07-18	4.34	4.38	4.27	4.27	1434800
2002-07-19	4.25	4.25	4.05	4.05	3228000
2002-07-22	3.94	3.96	3.71	3.71	6755600
2002-07-23	3.75	3.79	3.56	3.56	3338000
2002-07-24	3.47	3.80	3.46	3.76	3064400
2002-07-25	3.68	3.73	3.56	3.63	6662400
2002-07-26	3.69	3.69	3.39	3.44	7332800
2002-07-29	3.44	3.48	3.18	3.21	6893600
2002-07-30	3.30	3.33	3.05	3.14	9203600
2002-07-31	3.25	3.30	3.08	3.30	6123600
2002-08-01	3.30	3.57	3.24	3.46	5889200
2002-08-02	3.69	3.88	3.66	3.85	9105200
2002-08-05	3.86	3.86	3.53	3.53	4416800
2002-08-06	3.51	3.63	3.46	3.56	6003200
2002-08-07	3.65	3.70	3.54	3.68	3936000
2002-08-08	4.06	4.34	3.97	4.22	18590000
2002-08-09	4.07	4.29	4.03	4.16	11671200
2002-08-12	4.09	4.09	3.84	3.85	6142000
2002-08-13	3.68	3.76	3.52	3.54	8473600
2002-08-14	3.61	3.64	3.39	3.48	4952400
2002-08-15	3.49	3.58	3.43	3.55	4398400
2002-08-16	3.54	3.61	3.43	3.56	5517200
2002-08-19	3.58	3.65	3.53	3.56	3183200
2002-08-20	3.59	3.63	3.44	3.48	1743600
2002-08-21	3.58	3.66	3.54	3.59	4364000
2002-08-22	3.53	3.66	3.53	3.62	3176800
2002-08-23	3.60	3.69	3.59	3.61	2878000
2002-08-26	3.65	3.80	3.65	3.77	3985200
2002-08-27	3.88	3.92	3.80	3.84	3290000
2002-08-28	3.83	3.85	3.76	3.80	2496000
2002-08-29	3.73	3.90	3.69	3.88	2872000
2002-08-30	3.94	4.06	3.93	3.99	2910000
2002-09-03	3.98	4.05	3.90	3.98	6345600
2002-09-04	3.98	4.09	3.92	4.07	5855600
2002-09-05	4.05	4.05	3.97	3.97	2937600
2002-09-06	4.03	4.06	3.96	4.01	4277200
2002-09-09	4.03	4.15	3.99	4.12	1218400
2002-09-10	4.12	4.23	4.12	4.21	4831200
2002-09-11	4.31	4.31	4.27	4.28	5170000
2002-09-12	4.29	4.29	4.21	4.23	6449200
2002-09-13	4.21	4.29	4.20	4.23	1933600
2002-09-16	4.24	4.24	4.09	4.14	1855200
2002-09-17	4.00	4.02	3.83	3.84	3844000
2002-09-18	3.73	3.78	3.64	3.71	4810400
2002-09-19	3.74	3.74	3.44	3.45	5936000
2002-09-20	3.50	3.61	3.39	3.56	4204400
2002-09-23	3.40	3.41	3.23	3.30	6978400
2002-09-24	3.23	3.24	3.02	3.05	4289200
2002-09-25	3.10	3.12	2.90	2.94	6504000
2002-09-26	2.98	3.00	2.83	2.86	7144000
2002-09-27	2.75	2.76	2.48	2.50	21584400
2002-09-30	2.39	2.83	2.34	2.68	10185200
2002-10-01	2.74	3.13	2.69	3.10	9696400
2002-10-02	3.12	3.21	2.98	2.99	5410000
2002-10-03	2.96	3.16	2.94	3.10	5448000
2002-10-04	3.18	3.19	3.11	3.13	4897200
2002-10-07	3.13	3.13	2.88	2.89	6107200
2002-10-08	2.88	2.93	2.82	2.92	4617600
2002-10-09	2.75	2.81	2.71	2.75	6745600
2002-10-10	2.80	2.81	2.64	2.66	4808800
2002-10-11	2.70	2.74	2.59	2.67	10627200
2002-10-14	2.56	2.59	2.44	2.45	8410000
2002-10-15	2.50	2.58	2.45	2.45	9515200
2002-10-16	2.45	2.58	2.38	2.39	12092400
2002-10-17	2.49	2.66	2.44	2.66	9678800
2002-10-18	2.71	2.79	2.66	2.74	11419200
2002-10-21	2.74	2.78	2.65	2.75	8955200
2002-10-22	2.65	2.78	2.63	2.77	4254800
2002-10-23	2.80	3.00	2.76	2.97	8460800
2002-10-24	3.09	3.27	3.09	3.15	15478800
2002-10-25	3.16	3.29	3.03	3.28	9803600
2002-10-28	3.28	3.28	3.09	3.11	6482400
2002-10-29	3.10	3.10	2.93	2.93	3997200
2002-10-30	3.10	3.22	3.09	3.20	5935200
2002-10-31	3.31	3.37	3.26	3.31	6590000
2002-11-01	3.29	3.50	3.29	3.36	4714000
2002-11-04	3.46	3.56	3.24	3.26	7386800
2002-11-05	3.25	3.29	3.19	3.21	2807200
2002-11-06	3.20	3.20	3.05	3.14	2764000
2002-11-07	3.13	3.22	3.08	3.20	3194000
2002-11-08	3.31	3.36	3.19	3.19	2821600
2002-11-11	3.31	3.41	3.26	3.30	2221600
2002-11-12	3.21	3.25	3.15	3.20	3759200
2002-11-13	3.13	3.21	3.09	3.19	3234400
2002-11-14	3.19	3.31	3.13	3.29	4667200
2002-11-15	3.29	3.40	3.28	3.38	2716400
2002-11-18	3.43	3.49	3.38	3.45	3750800
2002-11-19	3.45	3.45	3.34	3.40	4207200
2002-11-20	3.38	3.55	3.35	3.50	3926000
2002-11-21	3.54	3.60	3.50	3.56	3814400
2002-11-22	3.43	3.53	3.43	3.48	2786400
2002-11-25	3.54	3.54	3.37	3.38	3925600
2002-11-26	3.34	3.34	3.20	3.22	4610800
2002-11-27	3.24	3.28	3.22	3.26	3887200
2002-11-29	3.26	3.30	3.25	3.28	1525600
2002-12-02	3.36	3.41	3.31	3.40	5722800
2002-12-03	3.32	3.37	3.31	3.35	4411200
2002-12-04	3.30	3.33	3.28	3.28	2717200
2002-12-05	3.26	3.26	3.17	3.18	3888800
2002-12-06	3.23	3.31	3.23	3.31	7890800
2002-12-09	3.19	3.25	3.16	3.21	5134800
2002-12-10	3.23	3.24	3.15	3.19	2112400
2002-12-11	3.23	3.29	3.19	3.26	4051600
2002-12-12	3.31	3.41	3.28	3.31	4192400
2002-12-13	3.33	3.41	3.30	3.31	2333600
2002-12-16	3.39	3.48	3.39	3.46	2880800
2002-12-17	3.49	3.56	3.47	3.48	6318800
2002-12-18	3.56	3.58	3.45	3.58	6640800
2002-12-19	3.60	3.86	3.57	3.83	10524400
2002-12-20	4.03	4.06	3.92	4.01	15275200
2002-12-23	4.00	4.01	3.88	3.91	4624000
2002-12-24	3.88	3.96	3.88	3.89	358400
2002-12-26	3.83	3.84	3.75	3.76	1520800
2002-12-27	3.75	3.80	3.68	3.70	2643200
2002-12-30	3.69	3.76	3.65	3.68	2994800
2002-12-31	3.68	3.75	3.68	3.74	1918400
2003-01-02	3.78	3.79	3.74	3.78	2696400
2003-01-03	3.83	3.85	3.76	3.78	3196800
2003-01-06	3.94	4.12	3.94	4.09	7566800
2003-01-07	4.03	4.11	4.01	4.09	4723200
2003-01-08	4.03	4.11	3.99	4.02	1904000
2003-01-09	4.08	4.24	4.06	4.20	3878800
2003-01-10	4.30	4.41	4.30	4.39	5521200
2003-01-13	4.38	4.41	4.33	4.39	3180400
2003-01-14	4.49	4.49	4.40	4.49	4816800
2003-01-15	4.41	4.41	4.31	4.36	4551200
2003-01-16	4.37	4.48	4.35	4.38	5322000
2003-01-17	4.29	4.29	4.03	4.03	10243200
2003-01-21	3.95	3.98	3.89	3.92	5695600
2003-01-22	3.83	3.83	3.68	3.70	7648400
2003-01-23	3.73	3.75	3.66	3.70	3370800
2003-01-24	3.63	3.63	3.45	3.47	4162000
2003-01-27	3.35	3.48	3.34	3.43	5995600
2003-01-28	3.46	3.46	3.39	3.43	4369600
2003-01-29	3.44	3.64	3.42	3.62	6977200
2003-01-30	3.64	3.68	3.58	3.61	5360400
2003-01-31	3.63	3.75	3.60	3.71	4202800
2003-02-03	3.73	3.79	3.66	3.75	5329600
2003-02-04	3.64	3.66	3.60	3.63	2273600
2003-02-05	3.63	3.70	3.58	3.59	3186000
2003-02-06	3.45	3.50	3.43	3.47	6920000
2003-02-07	3.56	3.61	3.44	3.45	3246000
2003-02-10	3.45	3.58	3.45	3.55	3890800
2003-02-11	3.63	3.68	3.51	3.58	2254000
2003-02-12	3.53	3.62	3.52	3.58	1784800
2003-02-13	3.51	3.51	3.44	3.45	2058000
2003-02-14	3.46	3.52	3.41	3.45	1530800
2003-02-18	3.45	3.57	3.43	3.57	3539200
2003-02-19	3.50	3.54	3.45	3.51	1948400
2003-02-20	3.51	3.51	3.39	3.45	4673200
2003-02-21	3.47	3.49	3.43	3.48	3039200
2003-02-24	3.48	3.51	3.40	3.42	2850400
2003-02-25	3.31	3.32	3.28	3.29	7358800
2003-02-26	3.32	3.37	3.23	3.24	3130000
2003-02-27	3.28	3.28	3.21	3.25	6246000
2003-02-28	3.29	3.35	3.29	3.34	3465600
2003-03-03	3.39	3.41	3.34	3.37	1724000
2003-03-04	3.38	3.38	3.29	3.31	1886400
2003-03-05	3.28	3.28	3.23	3.25	6360000
2003-03-06	3.26	3.36	3.26	3.35	3822400
2003-03-07	3.30	3.48	3.30	3.45	4047600
2003-03-10	3.38	3.43	3.34	3.38	5387600
2003-03-11	3.37	3.60	3.36	3.54	5090000
2003-03-12	3.55	3.70	3.54	3.69	6324400
2003-03-13	3.74	3.80	3.58	3.76	8790800
2003-03-14	3.84	3.84	3.69	3.75	3136400
2003-03-17	3.68	3.80	3.64	3.71	2910400
2003-03-18	3.77	3.84	3.70	3.83	5106000
2003-03-19	3.82	3.88	3.80	3.85	3708000
2003-03-20	3.82	3.91	3.76	3.90	3980800
2003-03-21	3.99	4.00	3.89	3.96	3235200
2003-03-24	3.95	3.95	3.79	3.86	1756000
2003-03-25	3.78	3.86	3.75	3.84	2768000
2003-03-26	3.84	3.84	3.74	3.74	8492000
2003-03-27	3.70	3.75	3.64	3.75	5444800
2003-03-28	3.74	3.89	3.73	3.82	3865200
2003-03-31	3.80	3.82	3.76	3.79	3288800
2003-04-01	3.84	3.98	3.84	3.98	1762400
2003-04-02	4.09	4.13	4.05	4.07	3582000
2003-04-03	4.11	4.22	4.11	4.13	4451600
2003-04-04	4.16	4.22	4.12	4.19	4002000
2003-04-07	4.33	4.34	4.11	4.13	7249600
2003-04-08	4.14	4.15	3.90	3.91	9013200
2003-04-09	3.94	3.96	3.87	3.91	4982400
2003-04-10	3.91	4.00	3.86	3.86	4244800
2003-04-11	3.93	3.96	3.90	3.93	3798800
2003-04-14	3.93	4.00	3.93	3.97	4917200
2003-04-15	3.97	4.10	3.97	4.10	4569200
2003-04-16	4.12	4.15	4.08	4.13	11040400
2003-04-17	4.23	4.28	4.19	4.26	8688000
2003-04-21	4.26	4.28	4.23	4.26	1498400
2003-04-22	4.24	4.29	4.19	4.27	5282400
2003-04-23	4.29	4.43	4.24	4.38	9029200
2003-04-24	4.36	4.37	4.31	4.34	4944800
2003-04-25	4.32	4.35	4.29	4.31	2762400
2003-04-28	4.28	4.41	4.26	4.38	3433600
2003-04-29	4.47	4.57	4.46	4.48	5456800
2003-04-30	4.61	4.69	4.59	4.64	7008800
2003-05-01	4.62	4.69	4.51	4.59	3503200
2003-05-02	4.63	4.70	4.62	4.66	4945600
2003-05-05	4.64	4.67	4.61	4.64	3087600
2003-05-06	4.63	4.70	4.63	4.64	3360000
2003-05-07	4.70	4.78	4.68	4.76	5034400
2003-05-08	4.76	4.77	4.68	4.69	5928000
2003-05-09	4.78	4.92	4.76	4.88	6651600
2003-05-12	4.83	5.04	4.83	4.98	4514000
2003-05-13	5.04	5.11	5.00	5.03	9372000
2003-05-14	5.06	5.08	4.98	5.04	4067200
2003-05-15	5.00	5.01	4.90	4.94	3985200
2003-05-16	5.00	5.01	4.80	4.94	5213600
2003-05-19	4.81	4.85	4.71	4.74	2733600
2003-05-20	4.65	4.75	4.64	4.75	3575600
2003-05-21	4.76	4.80	4.69	4.78	6620800
2003-05-22	4.82	4.91	4.78	4.87	2504800
2003-05-23	4.84	4.90	4.83	4.86	2848400
2003-05-27	4.65	4.79	4.60	4.74	7338000
2003-05-28	4.80	4.85	4.79	4.83	3029200
2003-05-29	4.90	4.94	4.83	4.83	2962000
2003-05-30	4.83	4.84	4.75	4.79	2528400
2003-06-02	4.84	4.87	4.75	4.83	2763600
2003-06-03	4.80	4.82	4.74	4.81	2188400
2003-06-04	4.91	5.06	4.90	5.01	4222400
2003-06-05	5.07	5.16	5.01	5.09	2963600
2003-06-06	5.21	5.28	5.13	5.15	5041600
2003-06-09	5.20	5.20	5.08	5.10	1354800
2003-06-10	5.10	5.15	4.96	5.00	4169200
2003-06-11	4.96	5.12	4.93	5.10	3905600
2003-06-12	5.07	5.14	5.06	5.13	2794800
2003-06-13	5.16	5.24	5.09	5.23	2581200
2003-06-16	5.25	5.27	5.16	5.20	1807200
2003-06-17	5.18	5.24	5.17	5.19	1977600
2003-06-18	5.14	5.16	4.99	5.07	2485600
2003-06-19	5.07	5.09	5.01	5.02	2104000
2003-06-20	4.93	4.94	4.76	4.80	4152400
2003-06-23	4.87	4.87	4.73	4.74	4299600
2003-06-24	4.73	4.83	4.73	4.81	3331200
2003-06-25	4.79	4.91	4.79	4.84	6072800
2003-06-26	4.78	4.80	4.71	4.74	3599600
2003-06-27	4.75	4.83	4.74	4.79	2284400
2003-06-30	4.85	4.94	4.79	4.94	2602400
2003-07-01	4.90	4.98	4.87	4.95	3246000
2003-07-02	4.97	5.03	4.96	4.98	5020800
2003-07-03	4.98	5.04	4.93	5.03	1856800
2003-07-07	5.09	5.13	5.07	5.11	3653600
2003-07-08	5.10	5.17	5.07	5.17	4401200
2003-07-09	5.17	5.26	5.16	5.22	2552400
2003-07-10	5.15	5.16	5.08	5.10	1818400
2003-07-11	5.11	5.14	5.06	5.09	1706800
2003-07-14	5.15	5.21	5.14	5.20	3396800
2003-07-15	5.21	5.35	5.19	5.33	3026800
2003-07-16	5.29	5.33	5.24	5.28	2944400
2003-07-17	5.26	5.28	5.19	5.24	3599600
2003-07-18	5.26	5.30	5.26	5.28	3464400
2003-07-21	5.29	5.32	5.28	5.28	3271200
2003-07-22	5.32	5.37	5.29	5.34	3885200
2003-07-23	5.30	5.36	5.27	5.30	3801600
2003-07-24	5.29	5.31	5.21	5.23	4298800
2003-07-25	5.23	5.23	5.14	5.16	3305200
2003-07-28	5.18	5.18	5.13	5.18	5001200
2003-07-29	5.20	5.25	5.18	5.21	3449200
2003-07-30	5.21	5.21	5.11	5.13	1550400
2003-07-31	5.15	5.16	5.05	5.07	5026800
2003-08-01	5.00	5.01	4.77	4.79	3144800
2003-08-04	4.75	4.75	4.60	4.69	5021200
2003-08-05	4.73	4.88	4.73	4.88	4008800
2003-08-06	4.84	4.86	4.74	4.77	1887200
2003-08-07	4.76	5.05	4.76	5.03	4150800
2003-08-08	5.09	5.18	5.08	5.17	3020400
2003-08-11	5.16	5.20	5.13	5.16	1874400
2003-08-12	5.17	5.21	5.10	5.14	1559200
2003-08-13	5.14	5.19	5.10	5.15	1788800
2003-08-14	5.18	5.34	5.18	5.34	3932400
2003-08-15	5.18	5.27	5.16	5.21	2483600
2003-08-18	5.26	5.36	5.26	5.26	4346400
2003-08-19	5.28	5.28	5.14	5.19	3695200
2003-08-20	5.15	5.25	5.09	5.17	3864000
2003-08-21	5.17	5.23	5.15	5.18	3460400
2003-08-22	5.21	5.24	5.18	5.24	2443600
2003-08-25	5.24	5.24	5.14	5.16	1743600
2003-08-26	5.13	5.25	5.13	5.20	3124000
2003-08-27	5.24	5.40	5.24	5.37	3594400
2003-08-28	5.44	5.51	5.35	5.48	4575600
2003-08-29	5.44	5.55	5.41	5.53	4328800
2003-09-02	5.49	5.50	5.46	5.49	5446000
2003-09-03	5.49	5.70	5.49	5.68	7503600
2003-09-04	5.76	5.95	5.76	5.94	7183600
2003-09-05	5.91	6.10	5.91	6.02	6540000
2003-09-08	6.11	6.19	6.00	6.01	3595600
2003-09-09	5.96	5.96	5.79	5.82	2737600
2003-09-10	5.77	5.98	5.73	5.92	3575200
2003-09-11	5.96	6.02	5.94	5.98	5184800
2003-09-12	5.99	6.01	5.90	5.90	2812000
2003-09-15	5.92	5.95	5.76	5.79	5636800
2003-09-16	5.79	5.85	5.78	5.80	2851200
2003-09-17	5.83	5.84	5.70	5.74	4003200
2003-09-18	5.86	5.87	5.71	5.78	6868400
2003-09-19	5.83	5.86	5.66	5.75	3709200
2003-09-22	5.66	5.67	5.60	5.62	3679600
2003-09-23	5.65	5.65	5.46	5.50	6128800
2003-09-24	5.57	5.66	5.56	5.61	7091600
2003-09-25	5.66	5.68	5.52	5.56	5412400
2003-09-26	5.52	5.63	5.51	5.59	5474000
2003-09-29	5.61	5.64	5.51	5.64	3596000
2003-09-30	5.64	5.75	5.55	5.73	4264000
2003-10-01	5.78	5.82	5.75	5.80	6522800
2003-10-02	5.83	6.09	5.81	6.08	9408800
2003-10-03	6.16	6.23	6.09	6.18	6226400
2003-10-06	6.17	6.27	6.13	6.24	3571600
2003-10-07	6.22	6.25	6.18	6.21	2088000
2003-10-08	6.32	6.34	6.28	6.33	2635200
2003-10-09	6.32	6.45	6.28	6.36	4659600
2003-10-10	6.34	6.36	6.29	6.34	1836800
2003-10-13	6.40	6.50	6.36	6.48	3429600
2003-10-14	6.48	6.49	6.34	6.34	3438800
2003-10-15	6.36	6.41	6.23	6.30	2903600
2003-10-16	6.28	6.30	6.11	6.15	5691200
2003-10-17	6.13	6.18	6.08	6.10	5416000
2003-10-20	6.10	6.10	6.04	6.08	2654800
2003-10-21	6.13	6.16	6.10	6.13	4790000
2003-10-22	6.12	6.12	5.98	6.00	4017600
2003-10-23	5.91	5.93	5.81	5.90	3026400
2003-10-24	5.85	6.00	5.84	5.92	4425600
2003-10-27	5.97	5.99	5.87	5.89	3683200
2003-10-28	5.98	6.11	5.96	6.10	6070000
2003-10-29	6.10	6.16	6.02	6.04	3362400
2003-10-30	6.06	6.06	5.88	5.98	2602000
2003-10-31	6.01	6.01	5.83	5.88	4366800
2003-11-03	5.91	6.06	5.91	6.01	8982000
2003-11-04	6.03	6.11	5.96	5.98	2802000
2003-11-05	5.97	5.97	5.85	5.89	4694400
2003-11-06	5.95	6.09	5.91	6.08	4900000
2003-11-07	6.11	6.12	6.03	6.08	3297200
2003-11-10	6.00	6.00	5.93	6.00	2575600
2003-11-11	6.00	6.04	5.90	5.90	4073600
2003-11-12	6.00	6.10	6.00	6.06	4289200
2003-11-13	6.05	6.21	6.01	6.18	5374400
2003-11-14	6.12	6.20	6.10	6.12	2916800
2003-11-17	6.07	6.10	6.02	6.04	4652400
2003-11-18	6.08	6.14	6.07	6.13	2959200
2003-11-19	6.13	6.23	6.11	6.23	3394400
2003-11-20	6.21	6.22	6.13	6.13	2814800
2003-11-21	6.06	6.06	5.98	6.06	3918000
2003-11-24	6.09	6.14	6.04	6.13	5968000
2003-11-25	6.12	6.12	6.05	6.07	4626800
2003-11-26	6.08	6.08	5.99	6.00	4480400
2003-11-28	6.02	6.05	6.01	6.02	1887200
2003-12-01	6.10	6.36	6.10	6.36	5197200
2003-12-02	6.34	6.37	6.24	6.35	2970400
2003-12-03	6.31	6.32	6.27	6.28	4177200
2003-12-04	6.28	6.30	6.20	6.29	5674800
2003-12-05	6.26	6.37	6.26	6.34	3067200
2003-12-08	6.32	6.37	6.28	6.34	3550000
2003-12-09	6.42	6.73	6.41	6.61	10777200
2003-12-10	6.68	6.73	6.60	6.64	7143200
2003-12-11	6.66	6.87	6.66	6.79	9426800
2003-12-12	6.85	6.88	6.70	6.79	6398000
2003-12-15	6.81	6.82	6.66	6.72	4029600
2003-12-16	6.76	6.77	6.69	6.76	3376000
2003-12-17	6.76	6.91	6.76	6.90	3268800
2003-12-18	6.85	7.08	6.85	7.06	4016400
2003-12-19	7.08	7.14	7.05	7.08	3701200
2003-12-22	7.07	7.29	7.07	7.26	4986400
2003-12-23	7.21	7.28	7.08	7.14	4083200
2003-12-24	7.09	7.16	7.07	7.13	946000
2003-12-26	7.15	7.15	6.97	7.02	1577200
2003-12-29	7.07	7.34	7.07	7.32	3563200
2003-12-30	7.29	7.34	7.25	7.27	2458400
2003-12-31	7.27	7.32	7.26	7.31	1072000
2004-01-02	7.37	7.63	7.37	7.55	6396800
2004-01-05	7.81	8.15	7.78	8.10	8442400
2004-01-06	8.11	8.54	8.11	8.46	13829600
2004-01-07	8.37	8.71	8.28	8.35	11067600
2004-01-08	8.31	8.31	8.18	8.23	7467200
2004-01-09	8.21	8.40	8.18	8.24	6541600
2004-01-12	8.35	8.50	8.28	8.50	7713600
2004-01-13	8.50	8.56	8.41	8.45	6370800
2004-01-14	8.43	8.43	7.99	8.22	8493200
2004-01-15	8.08	8.18	7.89	7.91	6836400
2004-01-16	7.88	8.09	7.86	8.09	4416000
2004-01-20	8.33	8.55	8.32	8.53	5536000
2004-01-21	8.48	8.48	8.31	8.31	4442000
2004-01-22	8.27	8.36	8.18	8.21	5318400
2004-01-23	8.15	8.27	8.13	8.26	7032400
2004-01-26	8.28	8.39	8.23	8.26	3877600
2004-01-27	8.29	8.31	8.11	8.24	4231200
2004-01-28	8.23	8.29	8.04	8.05	3955200
2004-01-29	7.90	7.90	7.50	7.53	18114400
2004-01-30	7.45	7.62	7.21	7.35	15737200
2004-02-02	7.35	7.51	7.09	7.51	11609200
2004-02-03	7.47	7.59	7.40	7.59	4364000
2004-02-04	7.65	7.67	7.38	7.47	7514000
2004-02-05	7.44	7.49	7.26	7.32	4155200
2004-02-06	7.23	7.60	7.23	7.53	4672800
2004-02-09	7.62	7.72	7.62	7.66	3301200
2004-02-10	7.72	7.86	7.68	7.82	4238800
2004-02-11	7.86	8.19	7.86	8.16	6093200
2004-02-12	8.20	8.33	8.10	8.22	4711600
2004-02-13	8.32	8.34	8.01	8.07	4478400
2004-02-17	7.98	8.05	7.88	8.00	5960800
2004-02-18	8.01	8.05	7.81	7.82	5316800
2004-02-19	7.64	7.72	7.53	7.59	8118000
2004-02-20	7.25	7.60	7.19	7.59	10956400
2004-02-23	7.53	7.79	7.53	7.69	3271200
2004-02-24	7.65	7.65	7.52	7.53	1872400
2004-02-25	7.64	7.79	7.64	7.77	3478000
2004-02-26	7.69	7.75	7.66	7.72	2656800
2004-02-27	7.79	7.80	7.73	7.80	3166400
2004-03-01	7.98	8.27	7.97	8.26	5564000
2004-03-02	8.13	8.37	8.08	8.29	8045600
2004-03-03	8.38	8.45	8.29	8.40	5058800
2004-03-04	8.41	8.42	8.16	8.20	2796000
2004-03-05	8.21	8.30	8.18	8.23	6513200
2004-03-08	8.38	8.39	8.25	8.29	4659600
2004-03-09	8.26	8.52	8.26	8.43	7674000
2004-03-10	8.40	8.46	7.95	7.99	6117600
2004-03-11	8.00	8.04	7.79	7.82	4066400
2004-03-12	8.05	8.14	7.98	8.09	3616000
2004-03-15	8.03	8.03	7.84	7.84	3310000
2004-03-16	7.96	8.03	7.80	7.92	4072800
2004-03-17	7.93	8.08	7.92	8.05	5694800
2004-03-18	8.09	8.52	8.04	8.47	8237200
2004-03-19	8.41	8.45	8.16	8.16	4263600
2004-03-22	8.11	8.12	8.01	8.08	4827600
2004-03-23	8.14	8.23	7.90	7.96	5868000
2004-03-24	7.94	8.12	7.90	7.94	9321600
2004-03-25	7.73	7.80	7.69	7.75	4068400
2004-03-26	7.75	7.85	7.70	7.70	4228000
2004-03-29	7.83	7.90	7.71	7.76	5428000
2004-03-30	7.81	8.12	7.79	8.08	6259600
2004-03-31	8.14	8.41	8.08	8.38	7911200
2004-04-01	8.42	8.59	8.30	8.42	8255200
2004-04-02	8.46	8.56	8.36	8.48	4268800
2004-04-05	8.43	8.52	8.38	8.46	2678400
2004-04-06	8.38	8.55	8.36	8.49	3705600
2004-04-07	8.41	8.50	8.39	8.43	2275200
2004-04-08	8.52	8.67	8.44	8.60	4028000
2004-04-12	8.66	8.87	8.66	8.79	4133600
2004-04-13	8.85	8.91	8.63	8.63	5335600
2004-04-14	8.49	8.56	8.45	8.45	5006800
2004-04-15	8.38	8.45	8.19	8.30	4962000
2004-04-16	8.26	8.36	8.20	8.23	4478800
2004-04-19	8.20	8.28	8.13	8.21	3013600
2004-04-20	8.15	8.19	7.94	7.95	5425600
2004-04-21	7.83	7.88	7.72	7.80	6356000
2004-04-22	7.99	7.99	7.81	7.96	5924000
2004-04-23	7.92	8.09	7.91	8.01	5277600
2004-04-26	8.08	8.14	7.81	7.88	4229600
2004-04-27	7.91	8.03	7.87	7.92	5031600
2004-04-28	7.94	7.94	7.59	7.59	7398000
2004-04-29	7.54	7.59	7.05	7.23	14244000
2004-04-30	7.30	7.30	7.07	7.23	7362000
2004-05-03	7.26	7.28	7.07	7.27	8688400
2004-05-04	7.49	7.61	7.38	7.52	9960400
2004-05-05	7.66	7.77	7.55	7.75	9752400
2004-05-06	7.70	7.70	7.19	7.20	9435600
2004-05-07	6.88	7.05	6.78	6.86	8157200
2004-05-10	6.41	6.58	6.33	6.39	14191200
2004-05-11	6.51	7.01	6.51	6.99	8623200
2004-05-12	6.99	7.00	6.72	6.90	7698800
2004-05-13	6.78	6.95	6.77	6.92	7572400
2004-05-14	7.04	7.13	6.68	6.72	10005200
2004-05-17	6.43	6.64	6.43	6.47	6549200
2004-05-18	6.65	6.74	6.39	6.40	7172000
2004-05-19	6.64	6.64	6.40	6.40	8689200
2004-05-20	6.39	6.39	6.13	6.16	10590800
2004-05-21	6.06	6.30	5.92	6.09	11857200
2004-05-24	6.29	6.50	6.25	6.50	13738000
2004-05-25	6.50	6.52	6.42	6.49	7445600
2004-05-26	6.50	6.51	6.39	6.39	10327200
2004-05-27	6.49	6.59	6.43	6.58	9886800
2004-05-28	6.63	6.65	6.51	6.53	6749200
2004-06-01	6.50	6.60	6.44	6.56	6396800
2004-06-02	6.73	6.73	6.59	6.60	7426400
2004-06-03	6.60	6.60	6.43	6.49	6048800
2004-06-04	6.60	6.60	6.49	6.55	5771600
2004-06-07	6.60	6.76	6.58	6.72	3751600
2004-06-08	6.73	6.76	6.58	6.58	5528000
2004-06-09	6.60	6.60	6.42	6.48	6777200
2004-06-10	6.54	6.56	6.45	6.51	2268400
2004-06-14	6.30	6.41	6.23	6.39	5065600
2004-06-15	6.56	6.82	6.56	6.76	10174000
2004-06-16	6.71	6.79	6.64	6.74	3754800
2004-06-17	6.74	6.84	6.65	6.75	3594800
2004-06-18	6.73	6.81	6.69	6.71	2487200
2004-06-21	6.65	6.76	6.65	6.68	3682000
2004-06-22	6.68	6.75	6.62	6.69	2913600
2004-06-23	6.71	7.03	6.71	7.03	6544000
2004-06-24	7.07	7.11	7.05	7.08	6166000
2004-06-25	6.99	7.06	6.88	6.89	3638400
2004-06-28	6.90	6.92	6.78	6.79	3195600
2004-06-29	6.76	6.95	6.76	6.95	5267200
2004-06-30	6.93	7.03	6.81	7.02	6017200
2004-07-01	7.04	7.06	6.93	6.94	5687200
2004-07-02	7.03	7.09	6.97	7.01	4118400
2004-07-06	7.02	7.06	6.84	6.85	6046400
2004-07-07	6.90	6.91	6.81	6.83	4942800
2004-07-08	6.84	6.88	6.71	6.73	3459200
2004-07-09	6.80	6.87	6.77	6.84	2624000
2004-07-12	6.79	6.88	6.76	6.84	5226400
2004-07-13	6.81	6.85	6.78	6.79	2224000
2004-07-14	6.80	6.89	6.80	6.86	2781600
2004-07-15	6.88	7.17	6.88	7.00	5618000
2004-07-16	7.24	7.33	7.24	7.30	3746000
2004-07-19	7.36	7.36	7.18	7.18	3719600
2004-07-20	7.21	7.21	7.10	7.10	2912400
2004-07-21	7.17	7.17	7.04	7.04	3114800
2004-07-22	6.99	7.00	6.82	6.82	4414400
2004-07-23	6.87	6.90	6.77	6.80	2494000
2004-07-26	6.86	6.91	6.65	6.72	2921200
2004-07-27	6.70	6.90	6.70	6.90	2542000
2004-07-28	6.87	7.02	6.87	6.99	3386800
2004-07-29	7.05	7.13	7.02	7.10	3986800
2004-07-30	7.11	7.22	7.05	7.07	3848000
2004-08-02	6.99	7.05	6.95	7.00	2854800
2004-08-03	7.03	7.05	6.98	7.01	4083600
2004-08-04	6.95	7.11	6.85	7.10	10072800
2004-08-05	7.08	7.17	6.91	6.92	5532000
2004-08-06	6.94	7.17	6.94	7.13	8047200
2004-08-09	7.16	7.23	7.12	7.17	3221600
2004-08-10	7.19	7.31	7.19	7.29	4762400
2004-08-11	7.38	7.39	7.18	7.21	6717200
2004-08-12	7.27	7.34	7.27	7.29	4219600
2004-08-13	7.23	7.36	7.21	7.21	12494400
2004-08-16	7.31	7.45	7.21	7.44	6206800
2004-08-17	7.44	7.50	7.43	7.47	7861600
2004-08-18	7.41	7.58	7.40	7.58	4808000
2004-08-19	7.66	7.73	7.56	7.60	5892400
2004-08-20	7.70	7.94	7.69	7.85	4560800
2004-08-23	7.88	7.95	7.75	7.79	3832800
2004-08-24	7.81	7.86	7.72	7.74	3951600
2004-08-25	7.70	7.82	7.70	7.81	5610000
2004-08-26	7.73	7.73	7.59	7.61	4489200
2004-08-27	7.65	7.66	7.60	7.61	3890800
2004-08-30	7.58	7.63	7.53	7.58	3029200
2004-08-31	7.64	7.73	7.63	7.69	3945200
2004-09-01	7.71	7.81	7.71	7.76	3768800
2004-09-02	7.74	7.88	7.74	7.86	4379600
2004-09-03	7.84	7.89	7.83	7.84	2112400
2004-09-07	7.95	7.99	7.82	7.88	1937600
2004-09-08	7.96	8.05	7.96	8.03	2409200
2004-09-09	8.03	8.19	7.98	8.14	6595200
2004-09-10	8.16	8.16	8.02	8.03	3492000
2004-09-13	8.09	8.13	8.08	8.10	3619200
2004-09-14	8.15	8.25	8.12	8.23	3925600
2004-09-15	8.23	8.30	8.16	8.17	3304000
2004-09-16	8.25	8.29	8.20	8.29	2576000
2004-09-17	8.35	8.47	8.28	8.45	2234000
2004-09-20	8.55	8.60	8.49	8.50	4865600
2004-09-21	8.50	8.68	8.47	8.66	3400400
2004-09-22	8.72	8.78	8.46	8.51	6962400
2004-09-23	8.54	8.78	8.51	8.76	4684400
2004-09-24	8.80	8.98	8.80	8.96	3698800
2004-09-27	8.93	9.03	8.91	9.01	4788400
2004-09-28	8.81	8.83	8.70	8.81	4847600
2004-09-29	8.86	8.88	8.78	8.87	3328000
2004-09-30	8.83	8.90	8.79	8.81	6497600
2004-10-01	8.86	9.24	8.86	9.18	9786800
2004-10-04	9.28	9.30	9.19	9.27	4724000
2004-10-05	9.26	9.33	9.24	9.31	4881200
2004-10-06	9.44	9.46	9.35	9.39	5412400
2004-10-07	9.38	9.41	9.35	9.40	5733600
2004-10-08	9.48	9.55	9.35	9.38	4050400
2004-10-11	9.45	9.48	9.20	9.33	2753600
2004-10-12	9.35	9.36	9.07	9.12	3204400
2004-10-13	9.04	9.07	8.59	8.76	8673600
2004-10-14	8.45	8.71	8.45	8.61	8679200
2004-10-15	8.72	8.84	8.64	8.83	3303600
2004-10-18	8.85	8.97	8.83	8.94	4381200
2004-10-19	8.95	8.98	8.71	8.71	5385200
2004-10-20	8.71	8.74	8.54	8.69	6481200
2004-10-21	8.76	8.99	8.76	8.95	5989600
2004-10-22	9.19	9.19	8.90	8.92	2020800
2004-10-25	8.89	8.91	8.81	8.86	2626400
2004-10-26	8.93	8.93	8.73	8.93	3430400
2004-10-27	9.03	9.08	8.92	8.99	5735600
2004-10-28	8.88	8.91	8.79	8.81	3233200
2004-10-29	8.85	8.97	8.76	8.88	4762000
2004-11-01	8.91	8.95	8.88	8.90	3370400
2004-11-02	8.89	9.01	8.83	8.85	2637200
2004-11-03	9.08	9.08	8.83	8.97	4282800
2004-11-04	9.05	9.20	9.05	9.10	6157600
2004-11-05	9.20	9.31	9.16	9.31	5276800
2004-11-08	9.25	9.25	9.04	9.14	2686400
2004-11-09	9.06	9.12	8.98	9.09	4034800
2004-11-10	9.10	9.19	9.05	9.18	6429200
2004-11-11	9.18	9.22	9.13	9.20	2239600
2004-11-12	9.23	9.43	9.22	9.40	5687200
2004-11-15	9.44	9.44	9.16	9.19	2168400
2004-11-16	9.14	9.14	8.91	8.94	4078400
2004-11-17	9.05	9.12	9.00	9.03	4572000
2004-11-18	9.03	9.04	8.89	8.98	3724400
2004-11-19	9.01	9.01	8.84	8.92	4018000
2004-11-22	9.00	9.09	8.98	9.03	4089600
2004-11-23	9.03	9.05	8.94	8.94	4721600
2004-11-24	8.99	9.02	8.90	8.94	3073600
2004-11-26	9.28	9.33	9.23	9.25	5117600
2004-11-29	9.23	9.23	9.13	9.17	8848000
2004-11-30	9.24	9.57	9.24	9.54	10423600
2004-12-01	9.56	9.85	9.55	9.67	10898800
2004-12-02	9.69	9.69	9.30	9.36	4410000
2004-12-03	9.49	9.49	9.36	9.42	2762800
2004-12-06	9.53	9.56	9.43	9.43	3042800
2004-12-07	9.44	9.46	9.13	9.13	4430000
2004-12-08	9.13	9.20	9.05	9.18	7020000
2004-12-09	9.12	9.12	8.87	8.92	8968400
2004-12-10	8.88	9.12	8.88	9.01	5277200
2004-12-13	9.04	9.16	9.04	9.16	3584800
2004-12-14	9.18	9.20	9.10	9.16	4071600
2004-12-15	9.21	9.46	9.15	9.46	7470000
2004-12-16	9.44	9.52	9.36	9.45	4181200
2004-12-17	9.49	9.53	9.41	9.46	3447600
2004-12-20	9.54	9.72	9.52	9.66	6589200
2004-12-21	9.74	9.84	9.69	9.79	3232000
2004-12-22	9.75	9.83	9.67	9.82	7090800
2004-12-23	9.75	9.90	9.73	9.89	5036400
2004-12-27	9.79	9.92	9.78	9.85	4068400
2004-12-28	9.88	9.90	9.84	9.90	1868000
2004-12-29	9.98	10.14	9.93	10.09	3556400
2004-12-30	10.10	10.12	9.98	10.01	3046000
2004-12-31	10.00	10.00	9.91	9.95	1569600
2005-01-03	10.03	10.06	9.57	9.68	4752000
2005-01-04	9.68	9.71	9.39	9.44	6433600
2005-01-05	9.53	9.53	9.30	9.35	5087200
2005-01-06	9.44	9.45	9.33	9.41	7715200
2005-01-07	9.55	9.55	9.36	9.49	4131200
2005-01-10	9.55	9.70	9.44	9.52	5933200
2005-01-11	9.54	9.62	9.48	9.49	6396800
2005-01-12	9.55	9.56	9.36	9.55	4769600
2005-01-13	9.53	9.73	9.52	9.67	5609600
2005-01-14	9.63	9.80	9.63	9.78	4777200
2005-01-18	9.63	9.67	9.50	9.64	8553200
2005-01-19	9.61	9.66	9.60	9.64	5276000
2005-01-20	9.48	9.54	9.44	9.44	6107600
2005-01-21	9.55	9.70	9.49	9.60	5930000
2005-01-24	9.65	9.80	9.65	9.80	4204800
2005-01-25	9.84	9.94	9.77	9.88	5045200
2005-01-26	9.91	10.04	9.87	10.03	5332400
2005-01-27	9.89	10.07	9.86	9.98	4732800
2005-01-28	9.93	9.96	9.85	9.95	2882000
2005-01-31	10.02	10.20	9.99	10.16	4568000
2005-02-01	10.25	10.31	10.18	10.28	7172800
2005-02-02	10.30	10.39	10.28	10.34	2622800
2005-02-03	10.31	10.61	10.28	10.60	7855200
2005-02-04	10.60	10.83	10.56	10.64	12177200
2005-02-07	10.66	10.98	10.64	10.94	9356800
2005-02-08	11.01	11.30	11.00	11.29	12352800
2005-02-09	11.28	11.61	11.23	11.23	21832800
2005-02-10	11.24	11.24	11.09	11.21	11202400
2005-02-11	11.17	11.31	11.06	11.14	11630800
2005-02-14	11.17	11.31	11.16	11.16	3987200
2005-02-15	11.06	11.17	11.01	11.07	8415600
2005-02-16	11.05	11.28	10.99	11.27	7491600
2005-02-17	11.31	11.45	11.18	11.21	7028800
2005-02-18	11.25	11.35	11.23	11.30	11786400
2005-02-22	11.63	11.79	11.50	11.59	17308800
2005-02-23	11.80	11.85	11.65	11.79	10962800
2005-02-24	12.03	12.07	11.93	12.05	11078400
2005-02-25	12.19	12.47	12.11	12.45	13970800
2005-02-28	12.46	12.55	12.02	12.20	11415600
2005-03-01	11.99	12.04	11.59	11.62	11654400
2005-03-02	11.40	11.96	11.40	11.92	9184400
2005-03-03	12.13	12.21	11.95	12.00	9551200
2005-03-04	12.29	12.49	12.20	12.39	7156400
2005-03-07	12.40	12.50	12.24	12.30	7707200
2005-03-08	12.21	12.24	12.09	12.11	9594800
2005-03-09	12.04	12.18	11.74	11.75	6386800
2005-03-10	11.80	11.80	11.35	11.46	7269200
2005-03-11	11.54	11.73	11.26	11.34	6654000
2005-03-14	11.25	11.31	11.06	11.11	9778400
2005-03-15	11.11	11.11	10.80	10.84	10037200
2005-03-16	10.69	11.00	10.63	10.90	8803200
2005-03-17	10.85	11.33	10.85	11.30	9036400
2005-03-18	11.36	11.39	11.11	11.19	6663200
2005-03-21	11.08	11.17	11.06	11.14	5254800
2005-03-22	11.16	11.24	10.70	10.81	7063200
2005-03-23	10.64	10.71	10.53	10.55	8232000
2005-03-24	10.65	10.83	10.58	10.66	5733200
2005-03-28	10.65	10.65	10.53	10.54	4774800
2005-03-29	10.71	10.74	10.37	10.42	6971200
2005-03-30	10.51	10.83	10.43	10.75	8286800
2005-03-31	10.94	11.10	10.87	11.05	6369200
2005-04-01	11.14	11.30	11.06	11.20	8591600
2005-04-04	11.21	11.45	11.11	11.16	7363200
2005-04-05	11.33	11.40	11.02	11.06	6000000
2005-04-06	11.15	11.25	11.08	11.14	4418400
2005-04-07	11.16	11.30	11.01	11.20	4744400
2005-04-08	11.22	11.22	11.02	11.09	3616000
2005-04-11	11.13	11.16	11.03	11.07	2970400
2005-04-12	11.07	11.09	10.80	11.05	5376000
2005-04-13	11.08	11.12	10.86	10.87	4367600
2005-04-14	10.86	10.91	10.52	10.62	5471600
2005-04-15	10.50	10.61	10.26	10.28	8552800
2005-04-18	10.06	10.30	10.04	10.25	5873200
2005-04-19	10.43	10.66	10.43	10.65	4536000
2005-04-20	10.69	10.78	10.55	10.56	5230000
2005-04-21	10.81	10.86	10.53	10.86	3787600
2005-04-22	10.99	10.99	10.60	10.66	3659200
2005-04-25	10.66	11.01	10.66	10.94	4626800
2005-04-26	10.81	11.01	10.81	10.97	3713200
2005-04-27	10.96	10.96	10.62	10.62	4024000
2005-04-28	10.56	10.57	10.32	10.35	4503600
2005-04-29	10.51	10.58	10.31	10.48	2939200
2005-05-02	10.59	10.75	10.41	10.70	2361200
2005-05-03	10.70	10.73	10.58	10.68	3760800
2005-05-04	10.71	11.00	10.71	10.97	5866000
2005-05-05	11.00	11.18	10.96	11.17	5103600
2005-05-06	11.49	11.50	11.36	11.36	6059600
2005-05-09	11.42	11.53	11.31	11.50	3310400
2005-05-10	11.47	11.47	11.11	11.17	4616000
2005-05-11	11.15	11.29	11.04	11.28	3715200
2005-05-12	11.28	11.33	10.83	10.85	6096800
2005-05-13	10.85	10.91	10.44	10.57	6896400
2005-05-16	10.58	10.73	10.48	10.67	6348000
2005-05-17	10.58	11.12	10.56	10.94	6026800
2005-05-18	11.00	11.24	11.00	11.13	5582400
2005-05-19	11.19	11.37	11.09	11.36	4696800
2005-05-20	11.36	11.43	11.30	11.40	2279600
2005-05-23	11.16	11.37	11.16	11.28	5718800
2005-05-24	11.24	11.43	11.19	11.41	3788000
2005-05-25	11.44	11.60	11.39	11.59	4976800
2005-05-26	11.65	11.76	11.63	11.75	3239600
2005-05-27	11.69	11.87	11.68	11.83	5713200
2005-05-31	11.89	11.89	11.70	11.80	4006000
2005-06-01	11.73	12.01	11.68	11.96	4679600
2005-06-02	11.99	12.19	11.97	12.16	5914400
2005-06-03	12.20	12.23	11.96	12.09	3496800
2005-06-06	11.85	11.95	11.64	11.88	6135600
2005-06-07	11.70	11.81	11.54	11.57	5859600
2005-06-08	11.63	11.86	11.60	11.60	4700800
2005-06-09	11.44	11.69	11.41	11.65	7007600
2005-06-10	11.72	11.88	11.71	11.81	3075200
2005-06-13	11.88	11.91	11.77	11.85	2571600
2005-06-14	11.94	12.16	11.83	12.05	11152000
2005-06-15	12.05	12.17	11.98	12.09	7056800
2005-06-16	12.13	12.43	12.10	12.41	6203200
2005-06-17	12.51	12.82	12.51	12.79	7708400
2005-06-20	12.91	13.09	12.78	13.03	6852800
2005-06-21	13.03	13.12	12.90	12.96	6966800
2005-06-22	12.97	13.08	12.87	13.05	5872000
2005-06-23	13.03	13.19	12.84	12.84	4690800
2005-06-24	12.86	12.93	12.61	12.67	6405600
2005-06-27	12.71	13.32	12.59	13.24	10716400
2005-06-28	13.31	13.31	13.10	13.18	4130000
2005-06-29	13.20	13.28	13.10	13.11	4377600
2005-06-30	13.05	13.16	13.01	13.03	5224800
2005-07-01	12.95	13.13	12.88	13.04	5660400
2005-07-05	13.00	13.44	12.91	13.21	7384800
2005-07-06	13.20	13.29	13.02	13.06	5928400
2005-07-07	13.00	13.03	12.83	13.00	7345600
2005-07-08	13.19	13.45	13.16	13.23	7602000
2005-07-11	13.25	13.36	13.18	13.23	4573200
2005-07-12	13.29	13.38	13.23	13.35	7846800
2005-07-13	13.35	13.40	13.25	13.28	3475200
2005-07-14	13.31	13.41	12.92	13.03	6984800
2005-07-15	13.00	13.00	12.69	12.75	5769600
2005-07-18	12.76	12.88	12.68	12.74	5917600
2005-07-19	12.65	12.70	12.51	12.61	8317600
2005-07-20	12.59	12.79	12.45	12.77	9198800
2005-07-21	12.80	12.91	12.67	12.81	6097600
2005-07-22	12.83	12.97	12.72	12.97	7284400
2005-07-25	12.63	12.69	12.36	12.39	13811200
2005-07-26	12.39	12.58	12.34	12.54	8230400
2005-07-27	12.55	12.84	12.42	12.78	5833200
2005-07-28	12.86	13.28	12.86	13.18	8550000
2005-07-29	13.31	13.31	13.07	13.14	5464000
2005-08-01	13.15	13.60	13.13	13.55	7030400
2005-08-02	13.75	13.99	13.71	13.97	7422800
2005-08-03	14.15	14.38	14.14	14.26	7303600
2005-08-04	14.19	14.25	14.01	14.10	7106800
2005-08-05	14.26	14.33	14.06	14.17	5173600
2005-08-08	14.33	14.53	14.28	14.34	5809600
2005-08-09	14.50	14.75	14.34	14.75	9402400
2005-08-10	14.94	15.04	14.88	14.99	9571600
2005-08-11	15.00	15.08	14.57	14.81	8607200
2005-08-12	14.48	14.94	14.35	14.92	10439600
2005-08-15	15.01	15.20	14.67	15.08	8222000
2005-08-16	15.01	15.14	14.59	14.61	8005600
2005-08-17	14.73	14.75	14.33	14.38	10174800
2005-08-18	14.53	14.62	14.14	14.22	8251200
2005-08-19	14.28	14.38	13.78	14.14	14891600
2005-08-22	14.29	14.73	14.29	14.63	8246400
2005-08-23	14.63	14.64	14.24	14.27	6446000
2005-08-24	14.22	14.50	14.19	14.48	5281200
2005-08-25	14.58	14.74	14.50	14.73	11431600
2005-08-26	14.72	14.74	14.30	14.37	5708000
2005-08-29	14.64	14.79	14.51	14.72	5611200
2005-08-30	14.87	15.04	14.82	15.04	5926000
2005-08-31	15.30	15.64	15.26	15.64	7634000
2005-09-01	15.58	15.83	15.55	15.59	6656800
2005-09-02	15.54	15.66	15.46	15.63	4916000
2005-09-06	15.88	16.02	15.66	15.97	5391200
2005-09-07	16.05	16.09	15.67	15.74	4556400
2005-09-08	15.90	16.03	15.78	15.96	4804400
2005-09-09	16.06	16.68	16.02	16.60	5056800
2005-09-12	16.98	16.98	16.51	16.61	6245600
2005-09-13	16.61	16.67	16.33	16.35	4335600
2005-09-14	16.45	16.63	16.34	16.60	4748800
2005-09-15	16.85	16.97	16.75	16.94	6783600
2005-09-16	16.96	17.22	16.92	17.17	4604000
2005-09-19	17.23	17.56	17.21	17.50	5629200
2005-09-20	17.51	17.61	17.38	17.48	6674400
2005-09-21	17.75	18.36	17.74	18.32	9216800
2005-09-22	18.42	18.42	17.64	17.86	8968000
2005-09-23	17.98	17.99	17.67	17.71	6302400
2005-09-26	17.30	17.79	17.09	17.75	10366800
2005-09-27	17.60	17.85	17.46	17.81	5009200
2005-09-28	18.10	18.44	18.04	18.34	7660800
2005-09-29	18.49	18.55	18.03	18.13	10898400
2005-09-30	18.09	18.12	17.75	17.87	9032800
2005-10-03	17.94	18.18	17.92	18.05	7244800
2005-10-04	18.05	18.09	16.88	17.03	12272800
2005-10-05	16.97	16.97	16.09	16.09	14328400
2005-10-06	15.38	15.98	15.00	15.34	17932000
2005-10-07	15.69	16.29	15.68	15.97	12794800
2005-10-10	16.18	16.18	15.70	15.78	7583200
2005-10-11	16.05	16.25	15.96	16.12	10568000
2005-10-12	16.31	16.35	15.83	15.97	11139600
2005-10-13	15.59	15.77	15.13	15.65	12660800
2005-10-14	15.75	15.79	15.15	15.55	10154400
2005-10-17	15.84	15.97	15.73	15.85	6380000
2005-10-18	16.25	16.25	15.26	15.26	10365600
2005-10-19	15.26	15.72	14.88	15.70	10561600
2005-10-20	15.63	15.73	14.51	14.74	12200000
2005-10-21	14.79	15.20	14.77	15.17	11544800
2005-10-24	15.25	15.82	15.23	15.79	6662000
2005-10-25	15.80	16.10	15.62	15.81	8520400
2005-10-26	15.71	16.12	15.64	15.81	5532800
2005-10-27	15.80	15.88	15.09	15.19	8381600
2005-10-28	15.34	15.63	15.22	15.58	7232400
2005-10-31	15.74	16.00	15.71	15.98	5966800
2005-11-01	16.13	16.22	15.76	16.05	10978800
2005-11-02	16.05	16.17	15.94	16.13	9259600
2005-11-03	16.46	16.89	16.39	16.75	9626400
2005-11-04	16.74	16.84	16.01	16.25	10485600
2005-11-07	16.38	16.44	15.89	15.95	8407200
2005-11-08	15.95	16.47	15.73	16.34	7944000
2005-11-09	16.53	16.60	16.10	16.40	7867600
2005-11-10	16.26	16.27	15.66	15.85	13098800
2005-11-11	15.65	15.72	15.31	15.60	10010400
2005-11-14	15.38	15.75	15.34	15.52	4089600
2005-11-15	15.46	16.00	15.46	15.57	5174400
2005-11-16	15.63	16.11	15.54	16.07	4570800
2005-11-17	16.31	16.55	16.20	16.32	6884800
2005-11-18	16.36	16.36	16.03	16.24	5093600
2005-11-21	16.25	16.41	16.16	16.36	5424400
2005-11-22	16.25	16.88	16.01	16.80	7576800
2005-11-23	16.82	17.03	16.64	16.95	5423200
2005-11-25	16.88	16.99	16.81	16.92	2084000
2005-11-28	17.00	17.06	16.34	16.38	10574000
2005-11-29	16.59	16.93	16.56	16.81	8439600
2005-11-30	16.75	17.00	16.63	16.90	6257200
2005-12-01	17.13	17.58	17.09	17.54	6611200
2005-12-02	17.76	18.11	17.66	18.00	11495200
2005-12-05	18.06	18.26	17.91	18.03	7928400
2005-12-06	18.11	18.42	17.85	18.35	7670400
2005-12-07	18.41	18.49	17.89	17.95	5686400
2005-12-08	17.86	18.21	17.75	17.93	5407200
2005-12-09	17.78	17.84	17.63	17.78	4869600
2005-12-12	18.00	18.06	17.59	17.79	5392000
2005-12-13	17.64	17.98	17.59	17.79	4406800
2005-12-14	17.96	17.96	17.67	17.89	4414800
2005-12-15	17.75	17.75	17.30	17.57	5954400
2005-12-16	17.38	17.54	17.22	17.29	5028800
2005-12-19	16.96	17.20	16.68	16.79	6576000
2005-12-20	16.85	17.12	16.85	17.07	5256800
2005-12-21	17.34	17.70	17.33	17.63	6748400
2005-12-22	17.74	17.74	17.40	17.45	4108000
2005-12-23	17.45	17.56	17.22	17.54	3618400
2005-12-27	17.35	17.35	17.02	17.19	4069200
2005-12-28	17.38	17.45	17.23	17.26	6173600
2005-12-29	17.50	17.83	17.44	17.71	4973600
2005-12-30	17.71	17.88	17.40	17.82	3409200
2006-01-03	18.18	18.70	18.17	18.68	9465600
2006-01-04	18.74	19.11	18.64	19.02	6941600
2006-01-05	19.01	19.16	18.77	18.99	6626400
2006-01-06	19.20	19.79	19.15	19.58	9071600
2006-01-09	19.88	20.20	19.78	20.14	8828000
2006-01-10	19.75	20.09	19.69	20.00	6928800
2006-01-11	20.31	20.75	20.21	20.61	9498400
2006-01-12	21.18	21.39	20.77	20.96	15507200
2006-01-13	20.75	20.95	20.70	20.93	7737600
2006-01-17	21.61	21.62	20.64	20.75	8924800
2006-01-18	20.53	20.70	20.31	20.59	8158400
2006-01-19	20.75	21.28	20.75	21.19	9259200
2006-01-20	21.48	21.65	21.32	21.49	9378000
2006-01-23	21.68	22.19	21.46	22.16	7775200
2006-01-24	22.53	22.69	22.32	22.54	10821600
2006-01-25	22.44	22.64	21.50	21.73	10419200
2006-01-26	22.15	22.65	21.95	22.61	10260400
2006-01-27	22.98	23.18	22.33	22.51	8209200
2006-01-30	22.39	23.14	22.39	23.13	8160400
2006-01-31	22.98	23.74	22.89	23.63	7818400
2006-02-01	23.35	23.45	22.76	22.91	8307600
2006-02-02	23.10	23.17	21.81	22.25	10746000
2006-02-03	21.75	22.44	21.53	22.19	8468800
2006-02-06	22.70	23.05	22.60	22.89	6400000
2006-02-07	22.56	22.57	21.67	21.75	7826800
2006-02-08	21.50	21.98	21.44	21.58	8857600
2006-02-09	21.65	22.06	21.44	21.50	8180400
2006-02-10	21.88	21.98	20.86	21.03	11610000
2006-02-13	21.06	21.32	20.65	20.78	7268000
2006-02-14	20.78	21.15	20.55	21.04	9848800
2006-02-15	21.31	21.64	21.03	21.16	11297600
2006-02-16	21.50	22.53	21.41	22.50	12808800
2006-02-17	23.03	23.03	22.38	22.80	10716400
2006-02-21	23.56	23.59	22.46	22.51	11846000
2006-02-22	22.50	22.59	22.08	22.18	11106800
2006-02-23	22.25	22.68	21.96	22.41	8203200
2006-02-24	22.70	23.08	22.70	22.89	7542800
2006-02-27	22.89	22.99	22.06	22.15	6104800
2006-02-28	22.10	22.10	21.63	21.89	7704000
2006-03-01	22.10	23.11	22.08	23.05	8364000
2006-03-02	23.19	23.34	22.78	23.18	7503200
2006-03-03	22.93	23.43	22.91	23.21	5570000
2006-03-06	23.20	23.29	22.34	22.39	9670800
2006-03-07	21.80	21.88	21.19	21.51	14450000
2006-03-08	21.20	21.46	20.35	21.40	14627600
2006-03-09	21.69	21.70	20.69	20.83	10449200
2006-03-10	20.88	21.31	20.70	21.16	7103600
2006-03-13	21.50	21.72	21.06	21.32	8153600
2006-03-14	21.47	22.24	21.31	22.09	8147600
2006-03-15	22.38	22.75	22.20	22.63	9235200
2006-03-16	22.66	22.79	22.25	22.60	8858800
2006-03-17	22.58	22.64	22.06	22.10	6053200
2006-03-20	22.24	22.49	21.83	21.94	8480000
2006-03-21	21.98	22.04	21.45	21.60	8772400
2006-03-22	21.40	21.83	21.14	21.28	12584800
2006-03-23	21.53	21.70	21.15	21.33	7340800
2006-03-24	21.48	21.76	21.33	21.44	6359600
2006-03-27	21.19	21.37	21.08	21.32	8258800
2006-03-28	20.81	21.21	20.56	20.67	15487600
2006-03-29	20.81	21.31	20.77	21.28	9573600
2006-03-30	21.60	21.84	21.47	21.59	7245200
2006-03-31	21.79	21.79	21.30	21.67	5432000
2006-04-03	21.79	22.50	21.75	22.35	13916000
2006-04-04	22.28	22.49	22.03	22.11	10914800
2006-04-05	21.99	22.56	21.99	22.53	7412800
2006-04-06	22.62	22.82	22.38	22.80	6258800
2006-04-07	22.54	22.66	22.14	22.44	6679600
2006-04-10	22.45	22.72	22.18	22.24	6457200
2006-04-11	22.63	22.73	22.13	22.25	6478800
2006-04-12	22.40	22.48	22.04	22.23	4388800
2006-04-13	22.18	22.33	21.92	22.21	4006400
2006-04-17	22.60	22.73	22.39	22.65	6248400
2006-04-18	23.00	24.10	23.00	24.02	17700800
2006-04-19	24.02	24.63	23.98	24.59	13688000
2006-04-20	24.51	24.76	23.83	24.22	11110400
2006-04-21	24.35	25.00	24.24	24.88	8454000
2006-04-24	24.52	24.63	24.07	24.27	7460400
2006-04-25	24.30	24.44	23.72	23.86	9820800
2006-04-26	24.07	24.89	24.06	24.26	12642000
2006-04-27	23.83	24.39	23.25	24.02	10430400
2006-04-28	24.25	24.87	24.13	24.71	7129200
2006-05-01	24.97	25.61	24.89	24.96	8834400
2006-05-02	24.40	25.54	24.38	25.54	12002800
2006-05-03	25.30	25.39	24.79	25.39	8176800
2006-05-04	25.26	25.68	25.03	25.33	12530800
2006-05-05	25.52	26.46	25.52	26.30	11249600
2006-05-08	26.19	26.25	25.92	26.21	9396000
2006-05-09	26.40	26.79	26.22	26.73	9494400
2006-05-10	26.73	26.75	26.25	26.72	9693200
2006-05-11	26.86	26.86	25.84	26.00	12308400
2006-05-12	25.57	25.65	24.91	25.16	10537600
2006-05-15	24.25	24.85	23.68	24.32	15238000
2006-05-16	24.99	25.00	24.15	24.68	10615600
2006-05-17	24.20	24.48	22.99	23.36	13878400
2006-05-18	23.45	23.62	22.43	22.78	16008800
2006-05-19	22.78	22.93	21.85	22.44	21775200
2006-05-22	21.00	21.53	20.44	21.23	24098800
2006-05-23	22.00	22.49	21.19	21.23	20236800
2006-05-24	20.91	21.23	20.03	20.60	18856000
2006-05-25	21.12	21.57	20.71	21.50	21000000
2006-05-26	22.21	22.84	21.81	22.66	18010800
2006-05-30	22.19	22.32	21.34	21.43	15912000
2006-05-31	21.86	22.08	21.48	21.71	15811200
2006-06-01	21.65	22.18	21.35	22.07	11445200
2006-06-02	22.56	22.64	21.89	22.33	9642400
2006-06-05	22.43	22.50	21.44	21.49	10856000
2006-06-06	21.46	21.53	20.71	21.33	15423600
2006-06-07	21.08	21.27	20.35	20.45	13708800
2006-06-08	20.04	20.29	18.93	20.16	29120000
2006-06-09	20.36	20.50	19.53	19.68	19339200
2006-06-12	19.50	19.69	18.48	18.52	18160000
2006-06-13	18.15	18.63	17.25	17.55	33931200
2006-06-14	17.78	18.37	17.61	18.28	20354000
2006-06-15	18.74	19.85	18.71	19.62	21532800
2006-06-16	19.78	19.91	19.08	19.77	15393200
2006-06-19	19.71	19.77	18.95	19.13	14646400
2006-06-20	19.27	19.68	19.07	19.19	14936400
2006-06-21	19.17	20.13	19.11	19.95	14011600
2006-06-22	20.03	20.12	19.61	19.95	9144400
2006-06-23	19.60	20.89	19.55	20.49	15658400
2006-06-26	20.49	20.70	20.25	20.49	9570000
2006-06-27	20.80	20.93	20.14	20.22	10329200
2006-06-28	20.51	20.83	20.42	20.74	11350800
2006-06-29	21.03	21.97	21.02	21.97	19090800
2006-06-30	22.39	22.50	21.98	22.33	11534400
2006-07-03	22.37	22.50	22.23	22.40	7702800
2006-07-05	21.61	22.16	21.47	21.92	12568800
2006-07-06	22.06	22.30	21.91	22.13	9738800
2006-07-07	22.28	22.41	21.72	21.80	8410800
2006-07-10	21.99	22.12	21.59	21.83	6334800
2006-07-11	21.78	22.45	21.60	22.40	8699600
2006-07-12	22.40	22.71	22.18	22.21	12546000
2006-07-13	22.01	22.13	21.73	21.80	10438400
2006-07-14	22.25	22.43	21.88	22.40	9944400
2006-07-17	22.07	22.25	21.31	21.50	15126000
2006-07-18	21.75	21.96	21.05	21.49	15225200
2006-07-19	21.43	22.15	21.42	22.02	13575200
2006-07-20	22.22	22.24	21.38	21.41	8903600
2006-07-21	21.48	21.61	21.04	21.16	7914400
2006-07-24	21.43	22.21	21.32	22.10	10912000
2006-07-25	22.10	22.45	21.82	22.28	7900800
2006-07-26	22.17	22.74	21.93	22.51	10282400
2006-07-27	22.78	23.13	22.59	22.65	12990000
2006-07-28	22.65	23.19	22.64	23.18	7554000
2006-07-31	22.95	23.09	22.77	22.97	5937600
2006-08-01	22.72	23.00	22.48	22.97	6733600
2006-08-02	23.16	23.54	23.15	23.51	10350400
2006-08-03	23.19	23.75	23.13	23.61	7578000
2006-08-04	23.85	24.00	23.22	23.42	8270800
2006-08-07	23.56	23.86	23.34	23.60	5042800
2006-08-08	23.60	23.93	23.53	23.67	5787200
2006-08-09	23.89	24.09	23.61	23.66	8776400
2006-08-10	23.63	23.74	23.26	23.74	6747200
2006-08-11	23.82	23.83	23.39	23.57	5679600
2006-08-14	23.31	23.42	22.92	22.96	8098800
2006-08-15	23.19	23.64	23.08	23.32	7723200
2006-08-16	23.65	23.69	23.31	23.35	7578000
2006-08-17	23.25	23.28	22.71	22.95	11675600
2006-08-18	22.82	23.17	22.64	23.14	6309600
2006-08-21	23.00	23.35	22.68	23.16	4168000
2006-08-22	23.16	23.33	22.97	23.15	5796400
2006-08-23	22.92	23.22	22.32	22.33	8920000
2006-08-24	22.31	22.62	21.93	22.52	9172800
2006-08-25	22.53	22.80	22.40	22.69	6621600
2006-08-28	22.46	22.61	22.38	22.51	5555200
2006-08-29	22.59	22.69	22.20	22.45	6796400
2006-08-30	22.46	22.58	22.02	22.38	6439200
2006-08-31	22.55	22.56	22.21	22.42	5561200
2006-09-01	22.42	22.80	22.24	22.67	5414400
2006-09-05	22.69	22.79	22.50	22.62	6799200
2006-09-06	22.38	22.56	21.48	21.60	12198000
2006-09-07	21.50	21.69	21.29	21.48	7591600
2006-09-08	21.35	21.45	20.83	20.94	8778000
2006-09-11	20.52	20.59	19.76	19.96	21172800
2006-09-12	20.25	20.36	19.76	19.91	10440000
2006-09-13	20.11	20.84	19.90	20.60	12329200
2006-09-14	20.72	20.74	19.95	20.06	13714000
2006-09-15	20.13	20.19	19.56	19.81	15798400
2006-09-18	20.00	20.69	19.99	20.60	11033600
2006-09-19	20.56	20.63	19.91	20.05	11193200
2006-09-20	19.95	20.20	19.17	19.28	17648400
2006-09-21	19.28	19.67	19.03	19.25	18508800
2006-09-22	19.33	19.36	18.95	19.17	9702800
2006-09-25	18.88	19.23	18.45	19.21	17630400
2006-09-26	19.43	19.94	19.30	19.76	14744800
2006-09-27	19.88	20.44	19.63	20.43	16861600
2006-09-28	20.66	21.05	20.46	20.85	17409600
2006-09-29	20.57	21.04	20.56	20.96	9464400
2006-10-02	21.09	21.25	20.64	20.70	10097200
2006-10-03	20.41	20.48	19.51	19.63	18992800
2006-10-04	19.68	20.21	19.31	20.20	22604800
2006-10-05	20.60	20.70	20.01	20.31	15660800
2006-10-06	20.12	20.38	19.92	20.37	11721600
2006-10-09	20.55	21.03	20.46	20.51	12689200
2006-10-10	20.61	20.89	20.56	20.71	8792000
2006-10-11	20.63	20.80	20.43	20.70	9739200
2006-10-12	20.81	21.22	20.78	21.16	9977600
2006-10-13	21.25	21.60	21.21	21.51	13422800
2006-10-16	21.38	21.93	21.38	21.83	10031600
2006-10-17	21.61	21.68	21.22	21.29	9825600
2006-10-18	21.62	21.65	21.12	21.20	10043200
2006-10-19	20.99	21.65	20.99	21.60	8831600
2006-10-20	21.50	21.60	21.19	21.41	6447200
2006-10-23	20.96	21.33	20.81	21.22	11543200
2006-10-24	21.25	21.81	21.21	21.74	12220400
2006-10-25	21.93	22.59	21.76	22.53	17582800
2006-10-26	22.66	22.85	22.27	22.47	10306400
2006-10-27	22.29	22.70	22.22	22.25	6502400
2006-10-30	22.08	22.11	21.68	21.78	7059200
2006-10-31	21.94	22.29	21.68	22.19	9320800
2006-11-01	21.94	22.15	21.69	21.81	9726400
2006-11-02	21.82	21.90	21.43	21.75	5949600
2006-11-03	22.02	22.37	21.88	22.24	7954000
2006-11-06	22.39	22.78	22.21	22.59	9010400
2006-11-07	22.69	22.75	22.37	22.53	8249200
2006-11-08	22.14	23.10	22.14	22.99	9479600
2006-11-09	23.24	23.48	22.85	23.07	8945200
2006-11-10	23.23	23.38	22.96	23.22	7817600
2006-11-13	22.73	22.75	22.29	22.36	12523600
2006-11-14	22.80	22.86	22.50	22.72	8338000
2006-11-15	22.73	23.09	22.56	22.87	8236000
2006-11-16	22.98	22.99	22.24	22.31	10300800
2006-11-17	21.99	22.37	21.80	22.33	10909600
2006-11-20	22.26	22.34	22.02	22.19	5082800
2006-11-21	22.32	22.84	22.26	22.80	8034000
2006-11-22	22.78	22.95	22.38	22.80	6563600
2006-11-24	22.61	22.85	22.56	22.63	2596800
2006-11-27	22.70	22.77	22.08	22.27	7996400
2006-11-28	22.30	22.71	22.26	22.65	7780400
2006-11-29	22.83	23.54	22.82	23.49	14388400
2006-11-30	23.38	23.72	23.35	23.54	9126000
2006-12-01	23.43	23.50	22.98	23.48	8783200
2006-12-04	23.28	23.90	23.26	23.90	7471600
2006-12-05	24.14	24.44	24.00	24.30	10324800
2006-12-06	24.25	24.56	24.05	24.07	7687200
2006-12-07	24.36	24.50	24.16	24.34	7332000
2006-12-08	24.55	24.85	24.43	24.56	8120400
2006-12-11	24.51	24.70	24.42	24.55	5157200
2006-12-12	24.62	24.63	24.10	24.20	8386000
2006-12-13	24.16	24.26	23.91	24.15	8128800
2006-12-14	24.41	24.53	24.23	24.36	8112800
2006-12-15	24.71	24.71	24.29	24.41	4859200
2006-12-18	24.75	24.81	24.02	24.02	11727600
2006-12-19	23.83	24.34	23.57	24.31	10864800
2006-12-20	24.50	24.73	24.26	24.58	7949200
2006-12-21	24.53	24.59	24.22	24.56	5574000
2006-12-22	24.68	24.69	24.38	24.53	3922400
2006-12-26	24.73	24.88	24.56	24.82	3842000
2006-12-27	24.88	25.45	24.78	25.42	7471600
2006-12-28	25.42	25.49	25.11	25.44	4146800
2006-12-29	25.44	25.75	25.11	25.75	6927600
2007-01-03	25.88	25.96	24.73	24.92	18089200
2007-01-04	24.78	24.85	24.10	24.22	15114800
2007-01-05	24.37	24.42	23.44	23.85	12826800
2007-01-08	24.15	24.25	23.62	24.00	11387600
2007-01-09	23.46	23.67	23.00	23.37	13598800
2007-01-10	23.01	23.38	22.77	23.29	13834400
2007-01-11	23.44	24.09	23.20	23.33	16553600
2007-01-12	23.46	23.69	23.30	23.60	11392000
2007-01-16	23.08	23.35	22.90	23.06	11498400
2007-01-17	22.99	23.20	22.90	23.09	11550400
2007-01-18	23.27	23.40	22.59	22.73	13573600
2007-01-19	22.99	23.70	22.77	23.65	12790400
2007-01-22	23.98	23.98	23.47	23.60	13659600
2007-01-23	23.80	24.62	23.73	24.55	14076800
2007-01-24	24.54	24.78	24.03	24.71	11362000
2007-01-25	24.99	24.99	24.05	24.15	9560000
2007-01-26	24.39	24.40	24.06	24.34	8768800
2007-01-29	24.01	24.25	23.67	23.69	9466800
2007-01-30	23.80	24.33	23.67	24.22	8316800
2007-01-31	24.18	24.60	23.94	24.57	9178000
2007-02-01	24.76	24.94	24.57	24.83	8526400
2007-02-02	24.78	24.95	24.45	24.87	8140400
2007-02-05	25.01	25.14	24.74	24.85	5941200
2007-02-06	25.07	25.10	24.40	24.65	8389600
2007-02-07	24.25	24.50	23.76	24.05	13474000
2007-02-08	23.85	24.30	23.72	24.15	10078400
2007-02-09	24.08	24.20	23.71	23.84	7990800
2007-02-12	23.50	23.73	23.33	23.61	10110172
2007-02-13	23.55	24.06	23.50	24.06	11199432
2007-02-14	24.20	24.32	23.53	23.59	19942544
2007-02-15	23.78	23.82	23.36	23.39	11848400
2007-02-16	23.34	23.59	23.28	23.51	7888400
2007-02-20	23.25	23.48	23.03	23.34	7912800
2007-02-21	23.23	23.64	23.07	23.51	9861200
2007-02-22	23.98	24.05	23.67	23.91	13420800
2007-02-23	24.13	24.18	23.87	23.90	8960400
2007-02-26	24.23	24.29	24.01	24.18	8045004
2007-02-27	23.17	23.38	22.25	22.42	23914800
2007-02-28	22.76	22.92	22.39	22.64	17177200
2007-03-01	21.70	22.41	21.49	22.29	20130264
2007-03-02	22.11	22.28	21.50	21.62	20415600
2007-03-05	21.04	21.33	20.69	21.13	18689600
2007-03-06	21.66	22.09	21.63	21.95	13829400
2007-03-07	21.85	22.36	21.80	21.91	9479600
2007-03-08	22.30	22.61	22.16	22.33	11760800
2007-03-09	22.73	22.74	22.32	22.57	7710400
2007-03-12	22.52	22.54	22.26	22.44	7077600
2007-03-13	22.19	22.49	21.75	21.80	11812000
2007-03-14	21.77	22.09	21.33	22.04	12617712
2007-03-15	21.93	22.13	21.79	21.89	8199632
2007-03-16	22.10	22.18	21.52	21.55	10533600
2007-03-19	21.88	22.12	21.78	21.96	7947680
2007-03-20	22.00	22.45	21.98	22.27	10730400
2007-03-21	22.58	23.39	22.51	23.33	16324400
2007-03-22	23.58	23.87	23.49	23.64	15478160
2007-03-23	23.66	24.00	23.60	23.76	10021772
2007-03-26	23.92	24.01	23.52	23.94	11321600
2007-03-27	23.80	23.92	23.54	23.75	8327200
2007-03-28	23.82	23.88	23.50	23.60	9280804
2007-03-29	24.03	25.48	23.99	25.33	37690452
2007-03-30	25.40	25.40	24.69	24.88	17384392
2007-04-02	25.00	25.24	24.91	25.21	10319192
2007-04-03	25.01	25.15	24.80	24.97	10390652
2007-04-04	24.68	25.45	24.67	25.33	11160136
2007-04-05	25.25	25.69	25.11	25.54	11740364
2007-04-09	25.73	26.06	25.62	25.66	13731200
2007-04-10	25.48	25.95	25.45	25.95	8944800
2007-04-11	26.00	26.05	25.46	25.55	10436380
2007-04-12	25.52	26.19	25.45	26.11	12118928
2007-04-13	26.18	26.63	26.06	26.48	11443572
2007-04-16	26.67	26.93	26.58	26.90	8276768
2007-04-17	26.84	26.91	26.20	26.30	10499600
2007-04-18	26.06	26.39	26.01	26.18	12810380
2007-04-19	25.62	25.83	25.45	25.74	8663224
2007-04-20	26.24	26.27	25.69	26.02	9156000
2007-04-23	25.86	26.02	25.67	25.74	6601016
2007-04-24	25.61	25.74	25.38	25.65	6205192
2007-04-25	25.89	26.54	25.73	26.41	8905944
2007-04-26	26.30	26.33	25.85	25.90	7929176
2007-04-27	25.52	25.76	25.38	25.60	9196632
2007-04-30	25.70	25.95	25.27	25.31	8833276
2007-05-01	25.30	25.44	25.02	25.39	7313056
2007-05-02	25.35	25.60	25.33	25.52	7680084
2007-05-03	25.69	25.83	25.53	25.66	9650980
2007-05-04	25.94	25.98	25.39	25.51	10546980
2007-05-07	25.40	25.45	25.06	25.09	9919760
2007-05-08	24.99	25.41	24.63	25.21	14316120
2007-05-09	25.27	25.41	24.91	25.41	10110440
2007-05-10	25.35	25.35	24.66	24.83	12712004
2007-05-11	25.12	25.59	25.08	25.55	10648040
2007-05-14	25.34	25.70	25.15	25.46	10732840
2007-05-15	25.65	25.85	25.56	25.77	12375720
2007-05-16	26.04	26.71	25.90	26.62	17253280
2007-05-17	26.51	26.92	26.21	26.66	12452956
2007-05-18	26.54	26.95	26.50	26.85	9289968
2007-05-21	26.91	27.53	26.86	27.21	16473920
2007-05-22	27.36	27.45	27.13	27.17	7184440
2007-05-23	27.32	27.72	27.16	27.31	11295680
2007-05-24	27.00	27.68	26.28	26.51	17501168
2007-05-25	26.84	27.12	26.67	26.95	9952040
2007-05-29	27.17	27.28	26.52	26.72	10028240
2007-05-30	26.03	27.16	26.00	27.05	12147788
2007-05-31	27.25	27.46	26.99	27.04	9659580
2007-06-01	27.49	27.94	27.39	27.80	11226040
2007-06-04	27.42	28.07	27.42	27.99	10235600
2007-06-05	27.83	28.30	27.73	27.93	10987528
2007-06-06	27.54	27.73	27.13	27.37	11682000
2007-06-07	27.00	27.71	26.51	26.66	12281596
2007-06-08	26.62	27.54	26.59	27.39	10045724
2007-06-11	27.52	28.18	27.30	27.97	12766480
2007-06-12	27.95	28.48	27.75	27.91	17318640
2007-06-13	28.05	28.79	28.05	28.79	14879200
2007-06-14	29.01	29.66	29.00	29.59	20441776
2007-06-15	29.90	30.49	29.90	30.37	21354440
2007-06-18	30.45	30.68	30.38	30.59	14587420
2007-06-19	30.56	31.18	30.30	30.86	15242400
2007-06-20	31.07	31.13	30.13	30.21	14954984
2007-06-21	30.15	30.89	30.09	30.80	11811200
2007-06-22	30.70	30.72	30.03	30.38	10060440
2007-06-25	29.81	30.66	29.72	29.99	11996180
2007-06-26	30.26	30.37	29.59	29.78	9341212
2007-06-27	29.45	30.13	29.35	30.13	9165676
2007-06-28	30.28	30.66	30.18	30.29	11513440
2007-06-29	30.57	30.96	30.04	30.32	13217096
2007-07-02	30.58	31.45	30.57	31.45	7800710
2007-07-03	31.68	32.20	31.58	32.19	6291000
2007-07-05	32.19	32.61	32.04	32.53	14040200
2007-07-06	32.93	33.24	32.68	32.88	9725200
2007-07-09	33.09	33.72	33.09	33.46	6225344
2007-07-10	32.89	33.05	32.33	32.43	10265000
2007-07-11	32.42	33.15	32.27	32.90	8155800
2007-07-12	33.30	34.25	33.07	34.17	11086000
2007-07-13	34.19	34.94	34.09	34.55	11667978
2007-07-16	34.68	34.68	33.90	34.29	9766400
2007-07-17	34.40	34.84	34.30	34.62	9532800
2007-07-18	34.56	34.87	34.39	34.75	7957484
2007-07-19	35.25	35.46	35.00	35.12	7869284
2007-07-20	35.12	35.22	34.47	34.94	6985700
2007-07-23	35.32	35.83	34.87	35.79	6683612
2007-07-24	35.41	35.44	33.24	33.69	14219400
2007-07-25	33.69	34.54	32.34	34.46	16743218
2007-07-26	33.07	33.34	30.95	32.25	20930594
2007-07-27	32.35	32.92	31.19	31.77	18273646
2007-07-30	31.88	33.30	31.70	32.93	14470792
2007-07-31	33.57	34.12	32.34	32.45	13369180
2007-08-01	32.13	32.72	31.19	31.90	17381612
2007-08-02	32.75	32.75	31.90	32.60	10142124
2007-08-03	32.34	32.56	30.71	30.89	12087930
2007-08-06	30.60	31.28	29.62	31.26	15686248
2007-08-07	30.84	31.65	30.52	31.28	12262524
2007-08-08	31.62	32.79	31.62	32.19	13395916
2007-08-09	30.77	31.65	30.57	30.96	14181938
2007-08-10	29.57	30.75	29.44	30.15	17009072
2007-08-13	30.60	30.92	29.81	30.08	9993000
2007-08-14	30.47	30.60	29.13	29.25	15367814
2007-08-15	28.68	29.84	27.67	27.71	20131616
2007-08-16	26.01	26.78	24.38	26.78	37397174
2007-08-17	27.93	28.20	26.39	27.04	26774000
2007-08-20	27.34	27.39	26.18	26.86	14053600
2007-08-21	26.51	27.20	26.28	26.95	10336400
2007-08-22	27.72	28.74	27.65	28.58	15902200
2007-08-23	29.30	29.52	28.13	28.69	16900000
2007-08-24	28.53	29.84	28.53	29.64	12291150
2007-08-27	29.65	30.11	29.24	29.83	7360622
2007-08-28	29.31	29.50	28.28	28.39	13368800
2007-08-29	28.81	29.46	28.67	29.45	17057000
2007-08-30	29.08	30.16	28.51	29.65	12510800
2007-08-31	30.54	31.48	30.41	30.92	16457600
2007-09-04	31.19	32.45	31.19	32.26	11265898
2007-09-05	31.77	32.00	31.25	31.84	10814160
2007-09-06	32.50	32.86	32.34	32.67	10588560
2007-09-07	32.15	32.38	31.44	32.07	9275660
2007-09-10	32.07	32.27	31.22	31.89	10470200
2007-09-11	32.56	33.36	32.25	33.16	8131220
2007-09-12	33.41	34.07	33.28	33.43	10308100
2007-09-13	33.84	34.34	33.66	34.15	8615200
2007-09-14	33.91	34.34	33.21	33.56	8062000
2007-09-17	33.19	33.45	32.68	33.21	7376600
2007-09-18	33.73	35.56	33.49	35.30	14545600
2007-09-19	36.13	36.28	35.37	35.55	11534082
2007-09-20	35.55	36.08	35.11	35.32	7342000
2007-09-21	36.04	36.74	35.97	36.55	10116600
2007-09-24	36.92	37.39	36.70	37.37	9557542
2007-09-25	36.71	37.20	36.54	37.18	7003382
2007-09-26	37.62	37.90	36.80	37.72	9884848
2007-09-27	38.05	38.47	37.72	38.46	9652200
2007-09-28	38.40	38.56	37.47	37.75	9628198
2007-10-01	37.96	39.23	37.85	39.07	11955800
2007-10-02	38.60	39.22	37.96	38.81	8497864
2007-10-03	38.81	38.90	37.25	37.37	13493618
2007-10-04	37.46	38.27	36.43	38.08	11936000
2007-10-05	38.50	39.82	38.34	39.41	14713096
2007-10-08	39.48	39.56	38.80	39.45	11772026
2007-10-09	39.99	40.83	39.63	40.57	12555854
2007-10-10	40.55	41.80	40.41	41.69	11321674
2007-10-11	42.59	42.88	40.66	41.22	17680926
2007-10-12	41.44	42.20	41.20	42.04	6563928
2007-10-15	42.99	43.32	41.84	42.54	11858560
2007-10-16	42.39	43.00	42.02	42.02	14543448
2007-10-17	43.11	43.19	41.36	42.59	13703440
2007-10-18	42.27	43.36	41.94	43.23	14116000
2007-10-19	42.84	43.00	39.85	40.36	17570400
2007-10-22	38.85	40.12	38.70	39.89	15045380
2007-10-23	40.95	41.49	40.42	41.49	10239754
2007-10-24	41.49	42.92	40.56	42.88	15988200
2007-10-25	43.37	43.89	42.50	43.89	18905400
2007-10-26	44.86	45.91	44.56	45.79	11120800
2007-10-29	46.85	47.86	46.79	47.24	14879620
2007-10-30	46.89	47.50	45.50	45.73	18716924
2007-10-31	46.38	48.64	45.90	47.82	14409672
2007-11-01	46.65	47.21	45.69	46.85	16145200
2007-11-02	47.27	47.99	45.61	46.65	13251714
2007-11-05	44.43	45.85	43.93	45.13	13038196
2007-11-06	46.50	47.61	45.72	47.52	12182984
2007-11-07	47.70	48.36	46.00	46.37	16672736
2007-11-08	49.99	59.58	49.99	58.39	48841786
2007-11-09	57.81	58.84	51.85	53.88	33596430
2007-11-12	52.17	52.29	47.39	47.45	26885844
2007-11-13	50.56	52.76	49.87	52.76	21759120
2007-11-14	54.79	54.86	51.19	51.61	15770868
2007-11-15	51.61	51.81	49.26	49.89	14267798
2007-11-16	52.81	53.16	51.43	52.89	13951420
2007-11-19	52.50	52.50	50.08	50.48	11454584
2007-11-20	50.71	53.20	50.71	52.50	11820120
2007-11-21	51.65	51.80	49.33	49.52	16022460
2007-11-23	50.00	50.55	49.85	50.39	5433676
2007-11-26	49.78	50.50	46.92	47.25	15612202
2007-11-27	47.00	48.05	45.67	47.35	17017272
2007-11-28	48.91	49.37	48.12	49.37	15907188
2007-11-29	48.75	49.88	47.59	48.28	12933162
2007-11-30	49.54	49.86	47.10	48.15	12371236
2007-12-03	47.82	48.50	47.08	48.50	13363414
2007-12-04	47.63	48.89	47.25	48.13	9392590
2007-12-05	50.06	51.65	49.73	51.32	14463302
2007-12-06	52.23	53.49	51.67	53.34	8937766
2007-12-07	54.86	54.86	53.16	53.36	10949312
2007-12-10	53.00	53.08	52.16	52.53	10646090
2007-12-11	53.63	54.57	51.09	51.64	17715294
2007-12-12	54.53	57.19	54.40	55.99	25617196
2007-12-13	55.59	55.61	53.73	55.30	18921980
2007-12-14	54.22	55.11	52.54	53.67	11900416
2007-12-17	52.19	52.50	49.64	49.91	15146664
2007-12-18	51.55	52.59	50.00	52.17	12867068
2007-12-19	52.40	53.53	51.50	52.61	14140010
2007-12-20	54.55	55.21	53.67	54.00	12085812
2007-12-21	56.17	56.74	55.53	56.60	16328126
2007-12-24	57.39	58.49	56.90	58.20	5734458
2007-12-26	56.88	58.73	56.80	58.46	9834840
2007-12-27	58.49	58.82	57.35	57.99	10977284
2007-12-28	58.82	59.08	57.90	58.81	13299608
2007-12-31	59.03	59.20	57.14	57.62	6248522
2008-01-02	58.58	59.57	58.00	59.41	13812238
2008-01-03	59.01	59.42	58.15	58.38	13505318
2008-01-04	57.19	57.45	54.61	54.95	15987142
2008-01-07	55.00	55.42	52.60	53.81	16727694
2008-01-08	55.16	57.49	54.91	55.18	17256772
2008-01-09	55.73	57.26	55.14	57.11	16158798
2008-01-10	57.15	57.43	54.00	57.04	21988018
2008-01-11	56.20	56.85	55.00	55.61	10550096
2008-01-14	56.00	56.45	55.11	55.63	8558466
2008-01-15	54.64	54.65	51.98	52.75	17854464
2008-01-16	51.76	52.34	48.50	49.05	25308198
2008-01-17	50.01	50.36	45.74	46.28	23700518
2008-01-18	46.35	47.81	45.34	47.19	19283106
2008-01-22	44.81	48.96	44.35	48.41	33858572
2008-01-23	46.53	49.46	44.90	49.17	32746228
2008-01-24	49.58	51.92	49.42	51.22	26729246
2008-01-25	52.46	53.50	51.87	52.31	18122162
2008-01-28	51.56	55.20	51.19	55.01	18715214
2008-01-29	54.86	55.02	53.60	54.27	15581008
2008-01-30	54.04	57.12	53.53	54.78	19191784
2008-01-31	53.79	56.20	52.91	55.39	16364288
2008-02-01	55.89	56.85	55.38	56.53	13346598
2008-02-04	56.94	57.72	56.16	56.95	7224292
2008-02-05	55.53	55.53	52.80	53.24	16730200
2008-02-06	53.55	54.50	52.75	53.01	13659972
2008-02-07	54.82	56.18	53.01	55.80	18345624
2008-02-08	55.02	56.25	54.81	55.79	12356516
2008-02-11	55.95	57.71	55.61	57.55	15172866
2008-02-12	57.94	58.98	56.28	56.88	14871700
2008-02-13	57.60	58.92	57.22	58.58	11991364
2008-02-14	58.63	59.24	57.43	57.62	11657326
2008-02-15	57.39	57.68	56.18	57.23	11702098
2008-02-19	59.60	60.27	58.43	58.83	14937652
2008-02-20	58.15	60.47	58.15	60.27	15598544
2008-02-21	60.74	60.95	58.90	59.10	14556634
2008-02-22	60.02	60.02	58.00	59.28	12002420
2008-02-25	59.01	60.12	58.62	59.95	10546794
2008-02-26	59.42	61.37	58.84	60.88	15301692
2008-02-27	60.62	62.74	60.55	62.51	21312328
2008-02-28	62.10	62.65	61.45	62.43	12535228
2008-02-29	61.50	61.80	58.10	58.67	20596480
2008-03-03	57.46	59.66	57.24	58.77	15341608
2008-03-04	58.38	58.38	55.11	56.28	23317556
2008-03-05	56.96	58.70	56.82	58.38	14292994
2008-03-06	58.69	59.00	56.63	56.77	10746242
2008-03-07	55.78	57.08	55.02	55.84	11566504
2008-03-10	56.02	56.34	54.00	54.30	13824912
2008-03-11	56.05	57.35	54.67	57.29	14797732
2008-03-12	57.37	57.85	56.30	57.19	11233152
2008-03-13	55.53	56.15	54.10	55.94	17293446
2008-03-14	56.44	56.55	53.39	54.11	18872734
2008-03-17	51.76	52.78	50.50	51.79	21695714
2008-03-18	52.97	53.67	52.18	53.33	18967032
2008-03-19	53.50	53.52	48.65	48.73	26918644
2008-03-20	47.51	48.28	46.55	47.92	25829506
2008-03-24	48.73	50.27	48.31	48.80	15044946
2008-03-25	49.95	51.80	49.58	51.22	20243018
2008-03-26	51.61	52.99	50.83	52.40	18947742
2008-03-27	52.99	53.08	50.50	50.93	12352490
2008-03-28	50.90	51.59	50.10	50.45	10383382
2008-03-31	50.75	51.82	49.90	51.06	14136558
2008-04-01	51.45	52.75	50.47	52.28	13735484
2008-04-02	52.79	54.96	52.52	54.24	15579760
2008-04-03	53.96	56.06	53.67	54.98	13284244
2008-04-04	55.13	56.88	55.04	55.40	13356652
2008-04-07	56.37	57.09	55.00	55.55	10985496
2008-04-08	54.93	57.18	54.67	56.95	13821420
2008-04-09	57.18	58.13	56.75	57.32	15410050
2008-04-10	57.52	58.05	56.57	57.59	11537360
2008-04-11	56.97	57.42	56.11	56.43	11093642
2008-04-14	56.01	62.65	55.46	61.09	73375422
2008-04-15	60.72	62.00	59.71	61.55	31921466
2008-04-16	62.25	62.42	60.23	61.42	21822534
2008-04-17	60.67	63.04	60.65	62.75	24149084
2008-04-18	62.25	63.32	61.45	62.75	19760748
2008-04-21	63.24	64.70	62.81	64.41	15770100
2008-04-22	64.04	65.46	63.62	63.82	15530150
2008-04-23	63.61	64.20	62.76	63.09	13692234
2008-04-24	62.53	62.80	60.62	61.03	21462630
2008-04-25	61.99	62.60	60.75	61.67	18161438
2008-04-28	63.02	63.15	61.24	61.38	12550080
2008-04-29	60.50	60.68	58.18	58.40	20877672
2008-04-30	59.15	62.36	57.80	60.71	38081454
2008-05-01	62.47	63.45	58.59	60.98	29521872
2008-05-02	62.85	63.33	61.26	62.21	18787058
2008-05-05	62.50	63.75	62.10	63.27	14546332
2008-05-06	63.56	65.16	63.31	65.15	13844766
2008-05-07	65.74	65.75	62.87	63.38	17950932
2008-05-08	64.20	64.84	62.69	63.78	12360716
2008-05-09	63.86	64.71	62.75	64.60	11647785
2008-05-12	65.16	66.25	63.92	65.70	13674867
2008-05-13	67.61	68.00	66.69	67.35	15817972
2008-05-14	67.72	67.88	66.00	66.27	11167970
2008-05-15	67.06	68.30	66.54	68.27	13329481
2008-05-16	69.18	70.65	68.98	70.65	14631827
2008-05-19	71.11	72.91	70.39	72.19	16281527
2008-05-20	72.63	74.30	71.71	74.11	20363719
2008-05-21	76.60	77.61	74.54	75.19	26044333
2008-05-22	76.65	76.76	71.61	72.02	17181385
2008-05-23	73.50	73.50	70.90	72.38	16714919
2008-05-27	73.05	73.15	69.74	70.32	15398085
2008-05-28	70.65	73.43	69.09	73.37	17668321
2008-05-29	73.33	73.77	70.67	70.78	19462323
2008-05-30	72.67	73.05	69.53	70.50	17797581
2008-06-02	69.73	72.34	69.49	71.35	11733382
2008-06-03	71.11	71.11	67.87	68.07	16590321
2008-06-04	67.29	67.40	64.90	65.40	24088698
2008-06-05	66.08	68.75	65.95	68.53	15071853
2008-06-06	70.16	71.05	68.01	68.07	18210477
2008-06-09	68.58	70.00	67.45	69.00	10240173
2008-06-10	67.82	68.50	64.76	66.29	19276362
2008-06-11	66.61	67.56	65.61	66.18	13204814
2008-06-12	66.02	67.65	65.84	66.51	13997415
2008-06-13	67.73	68.96	66.94	67.94	14945044
2008-06-16	68.39	69.69	68.07	68.52	13341576
2008-06-17	69.30	70.34	68.70	69.62	12170085
2008-06-18	69.50	69.50	67.65	68.65	12053939
2008-06-19	68.79	68.99	65.74	66.65	18092508
2008-06-20	66.94	67.32	65.00	65.27	14241417
2008-06-23	65.50	67.00	64.76	66.32	12032033
2008-06-24	66.36	67.74	65.85	66.14	10650410
2008-06-25	67.00	69.37	64.89	68.83	22102731
2008-06-26	67.94	69.24	66.86	68.32	17930225
2008-06-27	67.86	69.53	67.86	69.23	14570246
2008-06-30	70.01	71.54	70.01	70.83	15790228
2008-07-01	69.67	71.43	69.42	70.24	18089350
2008-07-02	71.37	71.77	66.95	67.10	21427917
2008-07-03	67.85	67.97	64.25	65.72	13817444
2008-07-07	66.24	66.93	63.60	64.49	16242766
2008-07-08	63.35	63.41	60.61	62.31	20621714
2008-07-09	62.38	63.31	60.34	60.70	17115911
2008-07-10	60.50	62.03	59.06	61.74	21592966
2008-07-11	61.74	63.20	60.91	61.71	16792572
2008-07-14	62.64	62.91	61.94	62.36	13734643
2008-07-15	61.69	61.98	59.77	61.23	18052757
2008-07-16	60.92	60.99	58.78	60.18	19422936
2008-07-17	59.85	60.66	56.89	58.02	25033675
2008-07-18	58.03	58.98	57.20	58.06	14586818
2008-07-21	58.32	59.95	58.30	59.66	13199522
2008-07-22	58.97	59.23	57.05	57.73	14199851
2008-07-23	57.06	57.43	55.54	55.81	22321746
2008-07-24	56.15	56.24	52.88	53.34	26097932
2008-07-25	52.37	54.00	51.87	53.10	19096706
2008-07-28	53.85	55.14	53.53	53.61	13215814
2008-07-29	54.36	54.44	52.84	54.00	15110720
2008-07-30	54.75	57.51	54.00	56.98	22539410
2008-07-31	56.79	56.96	55.59	55.91	13309266
2008-08-01	55.31	56.50	54.01	54.46	12574071
2008-08-04	53.30	53.67	50.99	51.69	16621163
2008-08-05	51.28	52.27	49.52	50.23	19226256
2008-08-06	50.53	52.71	50.51	51.79	15222479
2008-08-07	52.17	53.57	51.71	52.11	16158647
2008-08-08	50.99	51.43	50.08	51.06	14926011
2008-08-11	51.57	51.76	48.79	49.44	19381108
2008-08-12	49.84	51.09	49.42	49.43	17129648
2008-08-13	48.50	52.14	48.47	51.59	20205849
2008-08-14	51.65	51.99	49.86	50.68	16310208
2008-08-15	49.75	50.09	48.49	48.72	14993109
2008-08-18	49.77	49.90	47.42	47.77	12942903
2008-08-19	46.62	50.08	46.60	49.70	19243827
2008-08-20	50.75	52.33	50.51	51.66	20561066
2008-08-21	53.13	54.44	53.11	54.06	18559922
2008-08-22	54.29	54.39	52.15	52.83	12193652
2008-08-25	52.84	53.02	51.01	51.48	10682758
2008-08-26	51.08	52.34	51.08	51.54	11934650
2008-08-27	52.93	53.47	52.36	53.20	10377851
2008-08-28	54.34	54.50	52.44	53.06	11101440
2008-08-29	53.63	53.96	52.33	52.74	8477576
2008-09-02	49.85	50.54	48.69	49.15	22543155
2008-09-03	48.75	49.88	47.00	48.04	20427297
2008-09-04	47.67	47.94	44.62	45.42	23411466
2008-09-05	44.29	45.10	42.62	44.81	25881058
2008-09-08	47.11	47.23	42.90	43.19	25486759
2008-09-09	41.65	41.80	38.32	38.44	38320433
2008-09-10	38.87	40.39	36.89	39.61	41496062
2008-09-11	38.92	42.50	38.65	42.18	44274700
2008-09-12	43.32	45.87	42.98	45.70	31257021
2008-09-15	41.81	43.26	40.27	40.35	28424560
2008-09-16	37.77	42.66	36.36	42.21	33822208
2008-09-17	41.61	42.08	38.55	39.29	36920411
2008-09-18	40.70	43.02	38.14	39.50	35026121
2008-09-19	46.17	50.00	43.98	47.32	34835690
2008-09-22	48.40	49.98	47.32	48.04	35068920
2008-09-23	47.73	48.32	43.43	44.44	32206406
2008-09-24	45.78	46.85	45.00	45.30	18914103
2008-09-25	47.28	48.62	46.52	48.32	21879252
2008-09-26	46.53	46.73	44.98	46.56	21946473
2008-09-29	43.87	43.87	37.00	39.31	35047470
2008-09-30	41.00	43.96	40.82	43.95	25803917
2008-10-01	43.75	43.90	40.69	43.48	25546495
2008-10-02	41.47	41.47	37.01	38.08	36000786
2008-10-03	39.12	41.56	36.60	36.72	28853622
2008-10-06	32.81	34.32	28.18	34.20	49050435
2008-10-07	34.72	35.55	29.89	29.89	40544159
2008-10-08	26.53	32.11	26.47	29.78	60867056
2008-10-09	31.45	32.75	27.54	27.59	38569537
2008-10-10	25.24	28.14	23.75	26.10	52163290
2008-10-13	29.44	34.16	27.80	34.00	39460282
2008-10-14	34.98	35.72	30.84	32.59	45342508
2008-10-15	30.14	30.26	24.91	25.07	44516025
2008-10-16	25.83	26.75	23.00	25.55	57086961
2008-10-17	25.13	28.61	24.33	26.21	37867391
2008-10-20	27.35	29.32	27.35	29.10	31068559
2008-10-21	27.29	28.32	26.05	26.84	33270367
2008-10-22	24.86	25.22	21.70	23.15	37164644
2008-10-23	22.96	25.10	22.36	24.09	36592987
2008-10-24	20.81	22.77	20.15	21.05	43210373
2008-10-27	20.71	21.34	19.54	19.64	35767670
2008-10-28	20.99	22.50	19.56	22.50	39482960
2008-10-29	22.45	25.60	22.21	24.21	41890707
2008-10-30	25.44	27.25	25.41	27.02	37189803
2008-10-31	25.60	27.59	25.13	26.89	32922927
2008-11-03	26.49	26.89	25.45	26.37	18822672
2008-11-04	27.17	30.87	27.15	30.58	37357858
2008-11-05	28.93	29.97	26.80	27.06	30475474
2008-11-06	27.06	27.17	24.22	24.84	29832459
2008-11-07	26.00	27.10	25.24	26.77	24182864
2008-11-10	28.35	28.70	26.15	27.21	23568336
2008-11-11	26.19	26.60	24.90	25.64	22046342
2008-11-12	24.00	24.01	21.37	21.91	29421308
2008-11-13	22.16	24.03	20.12	23.96	40920232
2008-11-14	22.33	23.10	21.33	21.45	30655556
2008-11-17	21.20	22.19	20.75	21.32	21702696
2008-11-18	21.38	21.86	19.57	20.45	25799838
2008-11-19	19.83	20.32	17.78	17.86	28644712
2008-11-20	17.30	17.54	14.73	14.94	42027603
2008-11-21	17.44	17.80	16.00	17.40	38932518
2008-11-24	18.16	19.87	18.16	19.31	41768625
2008-11-25	20.34	20.45	18.72	19.50	28691446
2008-11-26	19.68	22.15	19.31	22.12	25839628
2008-11-28	20.61	21.10	20.30	20.94	9762682
2008-12-01	19.15	19.25	17.76	17.88	22311558
2008-12-02	18.26	18.85	17.55	18.43	19298376
2008-12-03	17.77	18.80	17.25	18.66	26119315
2008-12-04	18.30	18.72	16.81	17.16	20542970
2008-12-05	16.62	18.06	15.80	17.94	26196000
2008-12-08	18.54	19.79	18.54	19.34	26638258
2008-12-09	19.08	20.59	18.95	19.45	25045781
2008-12-10	20.32	22.33	20.25	22.08	32551571
2008-12-11	22.48	25.02	22.38	22.89	41794499
2008-12-12	22.01	23.25	21.78	23.06	25026448
2008-12-15	23.81	24.53	22.84	23.36	29847462
2008-12-16	24.07	25.94	23.87	25.86	29524344
2008-12-17	24.72	25.80	24.53	24.71	31155495
2008-12-18	25.00	25.03	22.67	23.07	29244093
2008-12-19	23.57	24.09	22.92	23.40	19579458
2008-12-22	23.42	23.70	21.47	21.53	19667590
2008-12-23	22.18	22.49	21.56	21.71	15708976
2008-12-24	21.99	22.45	21.45	22.29	5167730
2008-12-26	22.21	22.74	22.01	22.55	6266705
2008-12-29	22.75	22.88	21.85	22.40	10740544
2008-12-30	22.07	23.74	22.07	23.73	12849798
2008-12-31	23.52	24.85	23.36	24.49	11964073
2009-01-02	24.23	26.26	24.21	25.96	17032860
2009-01-05	25.55	27.66	25.55	26.94	26270286
2009-01-06	27.93	28.65	27.33	28.19	31275172
2009-01-07	27.01	27.14	25.59	25.93	19712436
2009-01-08	25.92	27.20	25.43	27.08	20298591
2009-01-09	27.44	27.69	26.23	26.95	16023974
2009-01-12	26.00	26.16	24.44	24.75	20671071
2009-01-13	24.44	25.88	24.38	25.15	19658501
2009-01-14	24.22	24.48	22.92	23.27	25043602
2009-01-15	23.60	24.65	22.22	24.42	31816808
2009-01-16	25.20	25.39	24.20	24.99	26190228
2009-01-20	24.48	24.68	22.90	23.01	22135992
2009-01-21	23.89	25.30	23.56	25.15	26233857
2009-01-22	24.35	24.65	23.35	24.29	25292120
2009-01-23	23.07	24.98	22.92	24.58	22450517
2009-01-26	24.46	25.44	24.05	24.45	20183077
2009-01-27	24.69	24.92	24.04	24.42	18880954
2009-01-28	25.25	27.11	25.25	26.68	33744686
2009-01-29	26.22	26.69	25.86	26.23	25197243
2009-01-30	26.62	27.08	26.10	26.20	20302671
2009-02-02	25.26	26.28	25.11	25.92	19166766
2009-02-03	26.05	27.12	25.73	26.88	18672652
2009-02-04	27.40	28.35	26.70	27.25	25679271
2009-02-05	26.95	28.11	26.26	28.09	30061192
2009-02-06	27.80	29.94	27.76	29.79	32142902
2009-02-09	30.09	31.30	29.76	30.23	34763045
2009-02-10	30.32	31.10	28.21	28.69	38102716
2009-02-11	29.52	30.18	28.32	29.22	30524303
2009-02-12	28.20	29.55	27.74	29.47	28680956
2009-02-13	29.30	30.36	29.30	29.97	28544400
2009-02-17	28.91	28.95	27.57	27.75	28445796
2009-02-18	28.10	28.16	26.36	26.82	30179235
2009-02-19	27.45	28.05	27.15	27.30	24693748
2009-02-20	26.26	26.96	25.66	26.56	30099263
2009-02-23	27.06	27.28	24.85	24.97	23907987
2009-02-24	25.28	27.04	25.02	26.82	26861557
2009-02-25	26.75	27.95	25.87	27.23	34718549
2009-02-26	28.04	28.88	27.75	27.80	28616226
2009-02-27	26.97	28.59	26.52	27.73	33509094
2009-03-02	26.70	26.75	25.07	25.31	32117012
2009-03-03	25.77	26.28	24.47	25.46	32065830
2009-03-04	26.42	27.95	26.41	27.55	41318115
2009-03-05	26.68	27.88	26.47	26.90	32090109
2009-03-06	27.40	28.38	25.77	26.72	37963345
2009-03-09	26.23	27.62	25.89	26.59	32739324
2009-03-10	27.55	28.93	27.51	28.73	36184154
2009-03-11	29.10	29.47	28.17	28.72	29517010
2009-03-12	28.82	30.03	28.53	29.87	27065135
2009-03-13	30.25	30.40	29.34	30.06	27725283
2009-03-16	30.20	30.80	29.33	29.39	31574831
2009-03-17	29.29	30.49	28.94	30.47	23139196
2009-03-18	30.30	31.40	29.26	31.01	29806794
2009-03-19	32.15	32.95	32.05	32.30	38936183
2009-03-20	32.19	33.65	32.01	32.27	36149531
2009-03-23	33.38	35.06	33.18	34.99	30062348
2009-03-24	34.20	34.64	33.28	33.90	28219474
2009-03-25	34.05	34.71	33.07	34.40	30173385
2009-03-26	34.79	35.30	33.89	34.20	26519687
2009-03-27	33.12	33.12	32.22	32.40	20206429
2009-03-30	31.24	31.34	30.25	30.84	20234980
2009-03-31	31.44	31.54	30.47	30.47	21566642
2009-04-01	30.16	32.39	30.16	32.19	19925474
2009-04-02	33.86	34.96	33.85	34.47	27455649
2009-04-03	34.37	35.33	34.18	35.10	24629016
2009-04-06	34.25	34.52	33.88	34.30	17927522
2009-04-07	33.97	34.49	33.62	34.12	15553416
2009-04-08	34.39	34.72	33.55	34.30	14569474
2009-04-09	35.03	36.08	34.84	35.99	31546702
2009-04-13	35.43	36.18	35.33	35.90	15982166
2009-04-14	35.49	36.38	34.93	35.08	17652088
2009-04-15	34.68	34.85	33.78	34.40	20152107
2009-04-16	34.71	35.05	34.34	34.66	18666110
2009-04-17	34.75	34.90	33.91	34.12	16217586
2009-04-20	33.15	33.24	32.02	32.16	19602302
2009-04-21	31.65	32.76	31.04	32.61	15658196
2009-04-22	32.44	32.97	31.96	32.28	16471425
2009-04-23	32.66	33.16	32.40	32.99	16659049
2009-04-24	33.82	33.95	33.01	33.51	19971695
2009-04-27	32.73	32.85	31.82	32.25	20127308
2009-04-28	31.83	32.78	31.54	32.43	13207715
2009-04-29	33.00	34.33	32.80	33.77	14351839
2009-04-30	34.22	34.72	33.46	33.57	16268650
2009-05-01	33.62	35.79	33.62	35.02	16348579
2009-05-04	35.34	37.79	35.10	37.67	29136635
2009-05-05	37.86	38.11	37.26	37.84	22321472
2009-05-06	38.70	39.72	38.52	39.04	27826049
2009-05-07	40.10	40.21	37.79	38.32	19658030
2009-05-08	39.67	40.40	38.94	40.00	21948145
2009-05-11	39.39	40.29	38.88	39.98	15578531
2009-05-12	40.91	41.06	38.69	39.16	22241179
2009-05-13	38.20	38.35	37.12	37.35	17899011
2009-05-14	37.42	38.04	36.96	37.92	14588949
2009-05-15	37.91	38.07	36.73	37.01	13556276
2009-05-18	37.61	39.40	37.49	39.40	18814033
2009-05-19	39.68	40.88	39.26	40.19	19932752
2009-05-20	41.05	41.99	40.77	40.95	20414602
2009-05-21	40.07	40.33	39.27	39.87	17800114
2009-05-22	40.62	41.19	40.16	40.58	13196992
2009-05-26	40.20	41.94	40.02	41.93	20551350
2009-05-27	42.61	42.95	41.58	41.88	20633456
2009-05-28	42.75	43.51	42.06	43.51	19563719
2009-05-29	44.71	45.28	43.65	44.03	20685254
2009-06-01	45.35	46.10	45.19	45.64	20745280
2009-06-02	45.27	45.76	44.40	44.89	26868545
2009-06-03	43.85	43.92	41.32	41.97	31216357
2009-06-04	42.36	43.83	42.30	43.65	20150352
2009-06-05	44.40	44.61	42.58	43.26	22432831
2009-06-08	42.14	43.73	41.80	43.22	16910503
2009-06-09	43.80	44.03	42.62	43.20	15233379
2009-06-10	44.02	44.21	42.57	43.43	17842587
2009-06-11	43.80	46.00	43.47	45.15	17983321
2009-06-12	43.87	44.37	43.67	43.95	14487192
2009-06-15	43.05	43.21	41.52	42.15	16492974
2009-06-16	43.00	43.16	41.00	41.10	21052393
2009-06-17	40.60	40.95	39.48	40.28	21084514
2009-06-18	40.49	40.66	39.64	39.79	18812576
2009-06-19	40.57	40.93	40.05	40.29	15847539
2009-06-22	39.20	39.20	37.32	37.35	22845102
2009-06-23	38.00	38.93	37.61	38.63	18330468
2009-06-24	39.58	40.12	38.50	38.88	18328352
2009-06-25	38.67	40.63	38.62	40.36	20231353
2009-06-26	40.59	41.32	40.25	40.85	13420531
2009-06-29	41.32	41.73	40.95	41.37	12162630
2009-06-30	42.06	42.19	40.43	40.98	14586881
2009-07-01	42.00	42.18	40.37	40.48	17390707
2009-07-02	39.46	40.48	38.70	39.00	16061464
2009-07-06	37.49	37.55	36.38	37.43	22153668
2009-07-07	37.19	37.27	35.97	36.13	17283737
2009-07-08	36.08	36.62	34.31	35.44	29754495
2009-07-09	36.08	36.74	35.21	36.26	15426138
2009-07-10	35.45	36.43	35.03	36.25	14650817
2009-07-13	36.51	37.00	35.17	36.99	15468506
2009-07-14	37.43	37.77	36.45	36.90	14212776
2009-07-15	37.84	39.13	37.80	38.96	19310998
2009-07-16	38.67	39.73	38.49	39.41	12301608
2009-07-17	39.85	40.22	39.15	40.02	15282796
2009-07-20	41.22	41.71	40.80	41.50	14920453
2009-07-21	42.06	42.27	40.78	41.58	13648015
2009-07-22	40.98	41.76	40.74	41.16	12270155
2009-07-23	41.40	43.14	41.12	42.57	16149546
2009-07-24	42.35	42.75	41.95	42.46	9300738
2009-07-27	42.87	42.93	41.81	42.72	9712899
2009-07-28	41.90	42.24	40.99	41.63	14449926
2009-07-29	40.79	40.89	39.59	39.86	18490972
2009-07-30	40.90	41.35	40.71	40.90	17543290
2009-07-31	40.74	41.72	40.55	41.24	15386748
2009-08-03	42.63	43.54	42.27	43.25	13612167
2009-08-04	43.02	43.49	42.66	42.91	13788970
2009-08-05	42.79	43.44	41.98	43.24	11612119
2009-08-06	43.40	43.69	41.81	42.38	13729912
2009-08-07	43.00	43.19	42.20	42.54	11424709
2009-08-10	42.19	42.37	41.64	42.19	9344704
2009-08-11	41.70	41.75	41.03	41.43	10593826
2009-08-12	41.23	42.29	41.21	41.95	10568097
2009-08-13	42.92	43.04	42.14	42.86	12571187
2009-08-14	43.08	43.29	41.72	42.21	13253275
2009-08-17	40.89	41.10	40.32	40.87	14985931
2009-08-18	41.31	42.17	41.30	41.91	11163992
2009-08-19	41.00	42.98	40.92	42.59	13085023
2009-08-20	42.62	43.23	42.54	43.02	9284100
2009-08-21	43.90	44.57	43.83	44.33	15948912
2009-08-24	45.07	45.20	43.50	43.93	14766867
2009-08-25	44.10	44.61	43.15	43.32	12029518
2009-08-26	42.95	43.16	42.29	42.67	12182368
2009-08-27	42.33	42.44	40.82	42.15	18620999
2009-08-28	41.95	42.17	40.96	41.47	13864764
2009-08-31	40.63	40.74	38.93	39.64	26588488
2009-09-01	40.05	40.85	38.72	38.95	25627450
2009-09-02	39.40	40.61	39.03	40.07	17079578
2009-09-03	40.74	40.82	40.01	40.26	13382588
2009-09-04	40.37	41.96	40.20	41.86	14121991
2009-09-08	42.97	43.18	42.60	42.93	14138568
2009-09-09	43.33	43.74	43.00	43.23	13195683
2009-09-10	43.39	44.35	43.08	44.17	13169412
2009-09-11	44.30	44.31	43.31	43.73	10473174
2009-09-14	43.13	44.25	42.96	44.08	8028026
2009-09-15	44.14	44.69	43.97	44.48	11494744
2009-09-16	44.98	45.50	44.34	45.42	13476091
2009-09-17	45.23	45.99	44.83	45.21	14394500
2009-09-18	45.65	45.72	44.84	45.13	9530190
2009-09-21	44.69	45.29	43.68	45.19	14500987
2009-09-22	45.83	46.40	45.36	46.16	10808061
2009-09-23	45.98	46.20	45.00	45.07	13066850
2009-09-24	45.27	45.42	43.58	43.94	18062263
2009-09-25	44.07	44.78	43.88	44.27	9423795
2009-09-28	44.77	45.74	44.49	45.38	10947594
2009-09-29	45.67	45.72	44.78	45.49	9011944
2009-09-30	46.08	46.52	45.28	45.90	16564938
2009-10-01	45.95	46.00	44.38	44.43	12054284
2009-10-02	43.79	44.95	43.69	44.72	19682379
2009-10-05	44.88	45.52	44.38	45.30	14577219
2009-10-06	45.86	46.66	45.43	45.92	14464223
2009-10-07	45.93	46.41	45.32	46.19	12839432
2009-10-08	46.78	47.76	46.39	47.44	14822166
2009-10-09	47.82	48.20	47.55	47.96	10240853
2009-10-12	48.70	48.96	47.90	48.28	10415942
2009-10-13	48.06	48.76	47.69	48.48	12162711
2009-10-14	49.18	49.88	49.02	49.86	13270579
2009-10-15	49.54	50.72	49.32	50.53	13688287
2009-10-16	49.86	50.59	49.63	50.37	12673229
2009-10-19	50.41	51.67	49.84	51.41	11159143
2009-10-20	50.09	50.57	48.25	49.64	23128342
2009-10-21	49.68	51.39	49.42	50.21	18131253
2009-10-22	50.40	50.45	49.36	50.34	14147437
2009-10-23	51.12	51.35	49.29	49.59	13798733
2009-10-26	50.05	51.01	48.47	49.06	13313180
2009-10-27	49.13	49.54	48.21	48.25	14860282
2009-10-28	48.15	48.35	45.33	45.43	24426810
2009-10-29	46.68	48.76	46.53	48.44	15647337
2009-10-30	48.72	48.88	45.23	46.22	21360565
2009-11-02	46.81	48.43	46.06	46.71	15715182
2009-11-03	45.72	47.88	45.44	47.30	12557633
2009-11-04	48.30	48.39	47.36	47.61	13857426
2009-11-05	47.91	49.30	47.73	49.26	12386691
2009-11-06	48.73	49.85	48.61	49.01	10885867
2009-11-09	50.10	51.14	49.96	50.89	12358540
2009-11-10	50.69	51.40	50.24	51.12	11060952
2009-11-11	51.91	51.91	50.57	50.91	11785880
2009-11-12	50.47	51.19	49.10	49.28	12913466
2009-11-13	49.65	50.57	49.23	50.18	10187257
2009-11-16	50.50	51.44	50.45	50.95	10845349
2009-11-17	50.77	51.92	50.15	51.92	9970981
2009-11-18	52.48	52.60	50.91	51.14	12293130
2009-11-19	51.37	51.38	50.03	51.04	11691393
2009-11-20	50.60	50.62	49.60	50.06	9053839
2009-11-23	51.87	52.00	51.00	51.13	10889658
2009-11-24	50.83	51.56	50.48	51.43	8535829
2009-11-25	51.87	53.20	51.37	53.01	11274981
2009-11-27	50.40	51.71	50.00	51.33	7768421
2009-11-30	51.46	51.85	50.65	51.28	10582560
2009-12-01	52.47	53.41	52.00	52.86	11671677
2009-12-02	52.94	53.37	52.36	52.80	12770467
2009-12-03	53.33	53.46	51.97	52.12	12751128
2009-12-04	53.27	53.35	50.28	50.80	13925940
2009-12-07	50.50	51.04	50.07	50.12	11457784
2009-12-08	49.95	50.05	47.82	48.40	17654849
2009-12-09	48.39	48.64	47.43	48.48	13871484
2009-12-10	48.90	49.15	47.86	48.68	9082705
2009-12-11	48.92	48.93	47.94	48.17	15169311
2009-12-14	48.70	48.79	48.12	48.30	10098686
2009-12-15	48.10	48.90	48.07	48.35	11313590
2009-12-16	48.78	49.44	48.48	48.53	13998113
2009-12-17	47.57	47.82	46.73	47.17	13049925
2009-12-18	46.83	47.55	46.51	46.56	14573331
2009-12-21	47.05	47.23	45.45	46.29	11777353
2009-12-22	46.47	46.74	45.89	46.10	15062284
2009-12-23	46.83	48.36	46.05	47.05	10428380
2009-12-24	47.88	47.90	47.01	47.33	2684708
2009-12-28	47.86	48.28	47.63	47.97	6102118
2009-12-29	48.23	48.41	47.52	47.72	6692879
2009-12-30	47.88	47.97	47.53	47.68	6350524
2009-12-31	47.60	48.05	47.22	47.68	4376082
2010-01-04	48.88	49.17	48.50	48.70	14643360
2010-01-05	48.67	48.82	48.00	48.20	16472949
2010-01-06	48.11	49.35	48.03	48.91	12563971
2010-01-07	48.79	48.85	48.10	48.20	12943603
2010-01-08	48.40	48.60	47.83	48.46	11578354
2010-01-11	48.80	49.20	47.75	48.10	15109005
2010-01-12	47.36	47.43	46.60	47.07	11776456
2010-01-13	47.31	47.39	45.13	46.40	22676695
2010-01-14	46.03	46.19	45.05	45.14	22202979
2010-01-15	45.54	45.65	45.02	45.37	14128499
2010-01-19	45.79	46.24	45.73	46.13	14801027
2010-01-20	45.16	45.28	44.17	44.63	17339627
2010-01-21	44.42	44.66	42.50	42.58	23374246
2010-01-22	42.09	42.59	41.61	42.04	24421319
2010-01-25	42.77	42.77	41.00	41.22	19779781
2010-01-26	40.67	41.68	40.38	40.73	16799703
2010-01-27	40.71	41.49	40.15	41.27	15003505
2010-01-28	41.89	42.21	40.59	41.48	16116845
2010-01-29	42.03	42.35	40.05	40.57	19035617
2010-02-01	40.97	41.74	40.70	41.74	14639209
2010-02-02	41.95	42.16	41.32	41.97	15765740
2010-02-03	41.53	41.82	41.21	41.40	10331581
2010-02-04	40.61	40.61	38.68	38.83	24208543
2010-02-05	38.50	38.85	37.11	38.78	28762430
2010-02-08	38.66	39.52	38.07	38.20	17607374
2010-02-09	39.67	40.27	39.15	39.54	25033395
2010-02-10	39.67	40.41	39.06	39.76	18633877
2010-02-11	40.90	40.98	39.83	40.65	22100886
2010-02-12	40.07	41.05	39.73	40.88	11279336
2010-02-16	41.49	41.76	41.15	41.62	12025113
2010-02-17	42.30	42.30	41.30	41.71	12473625
2010-02-18	41.57	42.60	41.47	42.54	14298633
2010-02-19	42.36	42.93	42.05	42.60	11087575
2010-02-22	43.05	43.19	42.45	42.57	12157446
2010-02-23	42.54	42.57	41.27	41.83	16468372
2010-02-24	41.91	42.03	41.05	41.58	12885762
2010-02-25	40.55	41.92	40.35	41.86	15608879
2010-02-26	42.25	42.73	41.59	42.65	14184006
2010-03-01	43.10	43.35	42.35	43.35	13515005
2010-03-02	43.77	44.30	43.63	44.04	15167708
2010-03-03	44.23	45.00	43.74	44.04	17775961
2010-03-04	44.32	44.57	43.26	43.86	12102830
2010-03-05	44.26	45.06	44.15	44.95	13222798
2010-03-08	44.95	45.14	44.28	44.76	11190652
2010-03-09	44.48	46.06	44.28	45.78	18884207
2010-03-10	46.20	46.70	45.96	46.56	18028640
2010-03-11	46.62	47.06	46.33	46.76	14061185
2010-03-12	47.15	47.29	46.89	47.10	17615770
2010-03-15	46.88	47.10	45.94	46.63	16730982
2010-03-16	46.57	47.01	46.17	47.01	13018474
2010-03-17	47.17	47.39	46.66	46.85	10511563
2010-03-18	46.33	46.96	45.83	46.23	11925368
2010-03-19	46.23	46.29	45.12	45.43	17896898
2010-03-22	43.98	45.14	43.69	44.97	18541352
2010-03-23	45.36	45.53	44.61	45.08	13574947
2010-03-24	44.44	45.84	44.37	44.89	13956903
2010-03-25	45.25	45.39	43.47	43.60	14748210
2010-03-26	43.76	43.82	42.50	43.11	18779997
2010-03-29	43.01	44.17	42.92	43.99	13922581
2010-03-30	44.39	44.65	43.76	43.98	10330180
2010-03-31	43.96	44.69	43.76	44.50	11442018
2010-04-01	45.35	45.61	44.96	45.38	12032416
2010-04-05	45.94	46.18	45.65	45.91	9895755
2010-04-06	45.77	46.59	45.60	46.35	10837945
2010-04-07	46.32	46.42	45.13	45.55	13786032
2010-04-08	45.09	45.53	44.70	45.41	10301200
2010-04-09	45.65	45.85	44.89	45.22	9934926
2010-04-12	45.13	45.22	43.81	44.07	15636623
2010-04-13	44.03	44.07	43.01	43.75	15198068
2010-04-14	44.16	44.30	43.73	44.19	11271697
2010-04-15	44.30	44.30	43.20	43.40	11318825
2010-04-16	42.93	43.12	41.99	42.28	17857658
2010-04-19	41.81	42.97	41.62	42.88	16255554
2010-04-20	43.59	44.19	43.33	44.01	12526808
2010-04-21	43.89	44.14	42.76	43.49	11968790
2010-04-22	43.14	43.57	42.60	43.45	10472138
2010-04-23	42.99	43.60	42.72	43.59	7243851
2010-04-26	43.88	43.92	43.06	43.16	8193288
2010-04-27	42.37	42.50	41.07	41.24	18466801
2010-04-28	41.71	41.93	40.57	41.71	15884456
2010-04-29	42.32	42.83	42.10	42.66	11784371
2010-04-30	42.75	42.97	41.94	42.40	12217002
2010-05-03	42.12	42.30	40.82	41.00	17336934
2010-05-04	40.05	40.10	38.38	39.00	30198675
2010-05-05	37.94	39.16	37.55	38.41	21760515
2010-05-06	37.99	38.98	34.00	37.07	30734182
2010-05-07	36.99	37.72	35.33	36.49	32262309
2010-05-10	39.32	39.64	38.08	38.67	20750694
2010-05-11	37.82	38.62	37.69	37.87	14460569
2010-05-12	38.35	38.58	37.93	38.18	15331934
2010-05-13	38.49	38.69	37.99	38.00	14899299
2010-05-14	37.64	37.69	36.50	37.65	17727980
2010-05-17	37.68	38.03	36.22	37.05	18318532
2010-05-18	37.74	37.87	36.09	36.32	17746352
2010-05-19	35.56	36.36	34.88	35.26	24215808
2010-05-20	33.95	34.28	33.08	33.40	32666705
2010-05-21	32.64	34.40	32.52	34.30	25351150
2010-05-24	34.08	34.27	33.08	33.14	17235421
2010-05-25	31.62	32.97	31.21	32.88	22202792
2010-05-26	33.59	34.62	33.15	33.56	22342678
2010-05-27	34.90	35.53	34.65	35.51	19927961
2010-05-28	35.40	35.90	35.01	35.62	19010141
2010-06-01	36.45	37.20	35.50	35.63	23684312
2010-06-02	36.10	36.80	35.70	36.80	15171783
2010-06-03	37.45	37.45	35.83	36.89	13172847
2010-06-04	36.03	37.46	35.93	36.06	19947187
2010-06-07	36.49	37.16	36.09	36.10	15040277
2010-06-08	36.49	37.23	36.25	37.10	17721666
2010-06-09	37.59	38.63	37.30	37.56	23417553
2010-06-10	38.59	38.93	38.05	38.57	19440499
2010-06-11	37.85	38.63	37.76	38.32	12234375
2010-06-14	38.72	38.74	37.15	37.21	16937855
2010-06-15	37.39	37.94	37.15	37.92	16243457
2010-06-16	37.33	38.87	37.29	38.53	15081708
2010-06-17	38.99	39.00	37.90	38.24	14481830
2010-06-18	38.38	38.68	38.23	38.29	9992991
2010-06-21	39.11	39.63	38.23	38.66	16407721
2010-06-22	38.79	38.81	37.17	37.26	18408083
2010-06-23	36.88	36.89	35.85	36.47	20101305
2010-06-24	36.06	36.22	35.27	35.41	14253747
2010-06-25	35.34	36.44	35.18	36.11	13408054
2010-06-28	36.05	36.25	35.25	35.34	11100270
2010-06-29	34.43	34.62	34.00	34.20	15570413
2010-06-30	34.44	35.41	34.26	34.32	12998749
2010-07-01	34.32	34.46	33.12	33.63	20107543
2010-07-02	34.03	34.45	33.83	34.12	11914285
2010-07-06	34.91	35.26	34.15	34.46	13330496
2010-07-07	34.47	35.80	34.41	35.77	15754422
2010-07-08	35.94	36.13	35.32	36.12	12216241
2010-07-09	35.96	36.58	35.87	36.37	10052698
2010-07-12	36.10	36.28	35.55	35.75	9772427
2010-07-13	36.03	36.16	35.51	35.60	14296252
2010-07-14	35.14	35.88	35.14	35.62	10419359
2010-07-15	35.52	35.64	34.89	35.29	10785081
2010-07-16	34.94	35.03	34.50	34.51	10141095
2010-07-19	34.60	34.89	34.30	34.60	9067928
2010-07-20	34.19	36.14	34.11	36.03	12227165
2010-07-21	36.45	36.56	35.26	35.46	11655134
2010-07-22	36.07	36.81	36.03	36.28	11216035
2010-07-23	36.14	36.40	35.77	36.29	9284317
2010-07-26	36.10	36.35	35.89	36.29	7543216
2010-07-27	36.52	36.75	35.90	36.19	7274461
2010-07-28	36.11	36.32	35.56	35.62	9746574
2010-07-29	35.89	36.15	35.45	35.62	10380511
2010-07-30	35.41	36.57	35.27	36.40	14143178
2010-08-02	36.76	37.62	36.67	37.45	11009611
2010-08-03	37.27	38.51	37.03	38.18	13125093
2010-08-04	38.56	38.81	38.14	38.65	12735847
2010-08-05	38.33	38.75	38.33	38.68	8498440
2010-08-06	38.49	38.65	37.86	38.33	9406784
2010-08-09	38.40	38.54	37.96	38.10	5580289
2010-08-10	37.16	37.77	36.98	37.59	9795405
2010-08-11	36.72	36.87	35.78	35.83	13739019
2010-08-12	35.38	36.35	35.29	35.73	9753458
2010-08-13	35.95	36.12	35.68	35.87	5883759
2010-08-16	35.89	36.26	35.80	36.15	6364114
2010-08-17	36.94	37.09	36.58	36.68	10176812
2010-08-18	36.45	36.53	35.82	35.94	12276591
2010-08-19	34.91	35.17	34.46	34.54	16091043
2010-08-20	34.52	34.57	33.86	34.42	11474420
2010-08-23	34.69	34.79	34.03	34.03	6838125
2010-08-24	33.65	34.01	33.47	33.52	10424469
2010-08-25	33.33	33.52	32.48	33.41	14193102
2010-08-26	34.19	34.23	33.03	33.10	8574591
2010-08-27	33.27	33.93	32.89	33.79	12571971
2010-08-30	33.63	33.76	32.78	32.81	7268650
2010-08-31	33.11	33.42	32.87	33.35	8946177
2010-09-01	33.96	35.14	33.81	35.07	12327536
2010-09-02	36.04	36.07	35.10	35.99	19912933
2010-09-03	36.97	37.60	36.72	37.48	23237080
2010-09-07	37.43	37.45	36.37	36.44	15375001
2010-09-08	37.05	37.06	36.44	36.54	13412489
2010-09-09	36.24	36.55	35.44	36.06	14173473
2010-09-10	36.20	36.30	35.73	35.84	9745009
2010-09-13	36.38	36.95	36.28	36.42	15845885
2010-09-14	36.78	36.80	35.21	35.26	17513860
2010-09-15	34.21	35.17	34.02	35.02	18125231
2010-09-16	34.78	35.37	34.64	35.28	11446076
2010-09-17	35.34	35.55	34.99	35.48	13752036
2010-09-20	35.52	36.15	35.07	35.94	16252232
2010-09-21	35.90	36.11	34.96	35.37	19933713
2010-09-22	35.25	35.28	34.44	34.71	25130038
2010-09-23	34.89	36.60	34.82	35.59	41631149
2010-09-24	35.02	35.86	34.84	34.92	111472920
2010-09-27	35.07	35.89	34.75	35.86	35193744
2010-09-28	35.96	36.00	35.44	35.58	29379836
2010-09-29	35.89	36.26	35.67	35.72	39558367
2010-09-30	36.55	36.60	35.67	36.27	26725939
2010-10-01	36.74	36.92	36.13	36.46	21133577
2010-10-04	36.70	36.88	36.27	36.59	18687303
2010-10-05	36.69	36.90	35.68	36.71	33659667
2010-10-06	35.87	36.15	35.00	35.09	38550934
2010-10-07	35.40	35.46	33.26	33.89	54099483
2010-10-08	34.09	34.76	33.77	34.68	19871685
2010-10-11	35.02	35.08	34.30	34.60	12786793
2010-10-12	34.73	34.76	34.01	34.58	11519437
2010-10-13	34.88	34.99	34.58	34.74	17242710
2010-10-14	34.55	35.28	34.46	34.88	29977628
2010-10-15	35.23	35.23	34.20	34.29	36670575
2010-10-18	34.12	34.63	34.05	34.46	20863240
2010-10-19	33.55	33.75	33.00	33.18	26634432
2010-10-20	33.25	33.49	32.96	33.05	17431076
2010-10-21	32.79	33.00	31.50	32.01	36340667
2010-10-22	32.48	32.51	31.53	31.90	22238519
2010-10-25	32.25	32.59	32.08	32.31	16779655
2010-10-26	32.32	33.88	32.28	33.66	25441661
2010-10-27	33.30	34.33	32.67	33.68	28290991
2010-10-28	34.18	34.38	33.54	34.33	22520484
2010-10-29	34.52	34.52	33.90	34.12	18594131
2010-11-01	34.29	34.82	34.11	34.27	16326649
2010-11-02	34.56	34.84	34.20	34.81	15917670
2010-11-03	35.03	35.08	34.27	34.86	23251688
2010-11-04	35.51	36.42	35.50	36.33	26451146
2010-11-05	36.38	36.43	35.90	36.13	15612948
2010-11-08	35.78	36.14	35.60	36.10	13129788
2010-11-09	36.43	36.51	35.46	35.66	17893161
2010-11-10	35.61	35.80	34.93	35.51	19035866
2010-11-11	34.93	35.27	34.86	35.06	15713420
2010-11-12	34.28	34.64	33.51	33.87	26550201
2010-11-15	34.19	34.25	33.65	33.69	14012783
2010-11-16	33.24	33.30	32.30	32.50	24716936
2010-11-17	32.93	33.24	32.71	32.81	14206744
2010-11-18	33.50	33.85	33.28	33.60	16126455
2010-11-19	33.42	33.63	32.93	33.59	12735797
2010-11-22	33.23	33.49	32.50	32.75	15531367
2010-11-23	32.07	32.30	31.87	32.03	19980758
2010-11-24	32.47	33.06	32.28	32.99	16972512
2010-11-26	32.17	32.32	31.90	32.24	13258104
2010-11-29	32.20	32.64	31.84	32.59	20856643
2010-11-30	32.19	32.82	32.00	32.44	18746903
2010-12-01	33.11	33.47	32.88	33.32	15575584
2010-12-02	33.61	34.09	33.49	33.78	14199028
2010-12-03	33.64	34.40	33.57	34.39	13798044
2010-12-06	34.46	34.78	34.33	34.62	13333011
2010-12-07	35.13	35.19	33.55	33.60	23624416
2010-12-08	33.46	33.81	32.87	33.26	14629016
2010-12-09	33.62	33.69	32.93	33.26	15078130
2010-12-10	33.38	33.67	33.12	33.60	12538028
2010-12-13	33.95	34.33	33.73	33.93	18349589
2010-12-14	33.98	34.30	33.83	34.07	19076086
2010-12-15	33.67	33.85	33.27	33.33	14952122
2010-12-16	33.51	33.60	33.21	33.36	13903825
2010-12-17	33.49	34.08	33.36	34.08	13943562
2010-12-20	33.97	34.31	33.69	33.93	16088061
2010-12-21	34.21	34.35	33.97	34.02	13078907
2010-12-22	33.84	34.12	33.58	34.11	11992532
2010-12-23	33.91	34.31	33.81	34.28	12598824
2010-12-27	34.13	34.84	34.12	34.76	10933081
2010-12-28	35.17	35.73	35.08	35.66	19631507
2010-12-29	36.03	36.70	36.00	36.68	21143266
2010-12-30	37.06	37.70	36.95	37.56	25549700
2010-12-31	37.44	37.94	37.21	37.84	9256990
2011-01-03	37.69	37.82	37.16	37.29	23518980
2011-01-04	36.69	37.03	36.16	36.98	21387457
2011-01-05	36.35	37.39	36.30	37.18	20713199
2011-01-06	37.02	37.26	36.70	36.77	14938518
2011-01-07	36.71	36.95	36.12	36.22	17861859
2011-01-10	36.25	36.48	35.97	36.12	17616363
2011-01-11	36.68	37.14	36.36	37.04	17766439
2011-01-12	37.44	38.50	37.22	38.43	32548542
2011-01-13	38.46	38.54	36.96	37.18	23800670
2011-01-14	37.10	37.50	36.96	37.42	12052481
2011-01-18	37.50	37.60	37.10	37.43	14216683
2011-01-19	37.76	37.99	36.60	36.83	18097377
2011-01-20	36.69	36.71	35.88	36.50	20284005
2011-01-21	36.77	36.87	36.02	36.13	13414723
2011-01-24	36.01	36.73	35.80	36.73	13570084
2011-01-25	36.50	36.65	35.81	36.02	13580736
2011-01-26	36.44	36.53	35.75	36.06	22801301
2011-01-27	36.03	36.45	35.65	35.84	16877187
2011-01-28	35.85	36.03	34.94	35.41	21490088
2011-01-31	35.67	36.78	35.60	36.73	25605706
2011-02-01	37.05	37.81	36.99	37.73	24263598
2011-02-02	37.55	38.40	37.48	37.91	26521716
2011-02-03	38.15	38.70	37.77	38.46	23418673
2011-02-04	38.37	38.50	37.59	38.04	20370849
2011-02-07	37.84	38.03	36.84	36.85	19256926
2011-02-08	37.12	37.53	36.71	36.92	21399806
2011-02-09	36.66	36.84	35.71	35.95	19709034
2011-02-10	36.14	36.50	35.90	36.04	18004829
2011-02-11	36.24	36.63	35.78	36.24	13366413
2011-02-14	35.98	37.04	35.98	36.74	13804205
2011-02-15	36.83	37.96	36.69	37.52	23434601
2011-02-16	37.76	37.92	37.29	37.80	21906250
2011-02-17	37.70	37.73	37.35	37.67	14051696
2011-02-18	37.45	38.02	37.44	38.00	16209535
2011-02-22	38.46	39.02	38.23	38.30	40824788
2011-02-23	38.74	40.54	38.51	40.32	58051871
2011-02-24	40.80	41.15	39.48	39.74	38834491
2011-02-25	39.63	40.41	39.15	40.38	27592063
2011-02-28	40.01	40.10	39.18	39.83	22844037
2011-03-01	39.95	40.33	39.06	39.20	21246712
2011-03-02	39.37	40.90	39.22	40.88	25378197
2011-03-03	40.76	40.99	40.16	40.94	19400033
2011-03-04	41.07	41.58	40.78	41.48	23243945
2011-03-07	41.99	42.75	41.46	41.57	23447790
2011-03-08	41.38	41.50	40.19	40.55	17561662
2011-03-09	40.62	41.32	40.26	40.43	14549950
2011-03-10	39.85	39.89	38.97	39.19	25840553
2011-03-11	38.55	40.00	38.55	39.43	15018983
2011-03-14	39.28	39.86	39.08	39.80	13412440
2011-03-15	38.40	39.44	38.20	39.21	15061875
2011-03-16	39.34	39.96	38.19	38.64	21123628
2011-03-17	39.12	39.27	38.82	39.10	16914932
2011-03-18	39.44	39.47	38.78	38.87	13332048
2011-03-21	39.43	39.84	39.10	39.54	12015670
2011-03-22	39.61	40.29	39.44	39.81	17673926
2011-03-23	39.92	40.51	39.81	40.33	14298503
2011-03-24	40.77	40.81	40.05	40.14	14842054
2011-03-25	40.10	40.66	39.95	40.62	12249818
2011-03-28	40.51	40.67	39.83	39.87	12948895
2011-03-29	39.86	40.36	39.74	40.15	8550627
2011-03-30	40.53	40.78	40.24	40.41	11550580
2011-03-31	40.69	40.90	40.41	40.43	11150107
2011-04-01	41.00	41.50	40.85	41.41	16276797
2011-04-04	41.59	41.74	41.17	41.35	9807627
2011-04-05	41.04	41.06	40.64	40.73	12954838
2011-04-06	40.81	41.00	40.30	40.48	11458642
2011-04-07	40.57	40.78	40.20	40.47	12515829
2011-04-08	40.95	40.95	40.31	40.64	14308215
2011-04-11	40.52	40.54	39.54	39.83	15480463
2011-04-12	39.42	39.49	37.96	38.21	21609140
2011-04-13	38.52	38.58	37.01	37.20	29964209
2011-04-14	37.23	37.67	36.81	36.94	23209812
2011-04-15	37.30	38.07	37.04	37.81	20705626
2011-04-18	37.20	37.24	36.15	36.33	22426151
2011-04-19	36.55	37.27	36.45	37.09	14449056
2011-04-20	37.78	37.84	37.23	37.84	16664751
2011-04-21	38.07	38.42	37.41	38.22	13582453
2011-04-25	37.99	38.27	37.55	37.93	7935716
2011-04-26	37.88	38.28	37.51	38.05	9977100
2011-04-27	38.08	38.16	36.84	37.38	19581498
2011-04-28	36.63	36.98	36.28	36.94	18943884
2011-04-29	36.95	37.36	36.73	37.33	13119930
2011-05-02	37.35	37.72	37.07	37.21	12921876
2011-05-03	36.80	37.10	36.35	36.66	14340987
2011-05-04	36.57	36.58	35.50	35.71	16067808
2011-05-05	35.38	35.41	33.96	34.48	32878742
2011-05-06	34.68	35.39	34.08	34.35	19445897
2011-05-09	34.50	34.86	34.26	34.73	14267237
2011-05-10	34.91	35.40	34.67	35.19	12793113
2011-05-11	34.66	34.89	34.16	34.34	18164504
2011-05-12	33.67	33.85	32.25	33.67	23635664
2011-05-13	33.72	33.73	32.75	33.04	16274819
2011-05-16	33.25	34.45	33.06	33.62	23620048
2011-05-17	33.50	34.45	33.24	34.27	20621741
2011-05-18	34.51	34.87	34.00	34.26	18053212
2011-05-19	34.33	34.39	33.33	33.69	15001387
2011-05-20	33.60	34.16	33.13	33.87	14074955
2011-05-23	32.89	33.39	32.61	33.35	13681303
2011-05-24	33.98	34.08	33.42	33.61	11665186
2011-05-25	33.29	34.07	33.29	33.65	10791445
2011-05-26	33.78	34.21	33.51	34.15	10566296
2011-05-27	34.65	34.73	34.29	34.54	10321213
2011-05-31	35.08	35.08	34.19	34.63	16278314
2011-06-01	34.40	34.46	33.81	33.94	14755677
2011-06-02	34.04	34.26	33.62	33.98	13204081
2011-06-03	33.71	34.53	33.68	34.05	14395407
2011-06-06	33.94	33.98	32.84	32.98	15468194
2011-06-07	33.18	33.22	32.61	32.64	13857627
2011-06-08	32.88	33.28	32.68	32.84	17639777
2011-06-09	32.90	33.70	32.71	33.43	13635070
2011-06-10	33.27	33.40	33.01	33.21	12738233
2011-06-13	33.24	33.49	32.61	32.90	9293356
2011-06-14	33.22	33.55	33.13	33.36	12107466
2011-06-15	32.86	33.24	32.52	32.82	11579126
2011-06-16	32.69	33.10	32.09	32.50	14437236
2011-06-17	32.87	32.96	32.33	32.70	12300815
2011-06-20	32.53	32.61	32.01	32.30	12613124
2011-06-21	32.32	32.76	32.25	32.59	11041896
2011-06-22	32.64	33.37	32.64	32.84	13059661
2011-06-23	32.25	32.40	31.55	32.13	14172750
2011-06-24	32.33	32.40	31.80	31.87	10725195
2011-06-27	31.80	32.40	31.73	32.25	13635878
2011-06-28	32.46	33.01	32.28	32.95	12286859
2011-06-29	33.08	33.35	32.71	33.25	9888591
2011-06-30	33.60	33.90	33.47	33.86	12878396
2011-07-01	33.72	34.23	33.48	34.10	10157701
2011-07-05	34.10	34.25	33.55	33.75	9279280
2011-07-06	33.59	33.75	33.07	33.52	10976146
2011-07-07	33.79	34.14	33.75	34.14	13593309
2011-07-08	33.79	33.92	33.39	33.73	10019966
2011-07-11	33.10	33.11	32.56	32.78	12214683
2011-07-12	32.58	33.08	32.50	32.69	12926234
2011-07-13	32.90	33.36	32.55	32.78	16847778
2011-07-14	33.06	33.09	32.25	32.35	12740034
2011-07-15	32.63	32.81	32.38	32.76	12246468
2011-07-18	32.45	32.58	32.12	32.32	9883460
2011-07-19	32.55	32.75	32.11	32.42	11173444
2011-07-20	32.50	32.55	32.17	32.22	11591880
2011-07-21	32.39	33.39	32.34	33.22	15825107
2011-07-22	33.45	33.50	33.05	33.30	8240115
2011-07-25	33.77	34.56	33.64	34.21	20083707
2011-07-26	34.65	35.10	34.46	34.75	15891940
2011-07-27	34.38	34.52	33.92	34.27	11810770
2011-07-28	34.11	34.23	33.68	33.77	9538778
2011-07-29	33.51	34.13	33.45	33.97	9540357
2011-08-01	34.51	34.51	33.74	34.16	11851832
2011-08-02	33.88	33.99	33.16	33.19	12469327
2011-08-03	33.27	33.37	32.20	32.64	18302529
2011-08-04	31.38	31.53	29.52	29.88	40085426
2011-08-05	29.87	30.11	28.10	29.07	33796449
2011-08-08	27.28	27.79	25.80	26.15	34470179
2011-08-09	26.67	27.22	25.83	27.02	21314190
2011-08-10	26.82	27.91	26.38	26.96	27866134
2011-08-11	27.90	28.41	24.51	28.07	25753456
2011-08-12	28.42	28.62	27.92	28.30	15964290
2011-08-15	28.79	29.39	28.56	29.23	18552603
2011-08-16	28.95	29.29	28.60	29.01	15763700
2011-08-17	29.26	29.49	28.77	29.37	13201121
2011-08-18	28.18	28.23	27.17	27.65	24551941
2011-08-19	27.39	28.19	27.16	27.17	19050005
2011-08-22	27.95	28.00	26.82	26.89	15992393
2011-08-23	27.04	27.84	26.73	27.77	16761286
2011-08-24	27.48	28.20	27.35	27.74	15860137
2011-08-25	27.71	27.90	27.02	27.14	17787662
2011-08-26	27.11	27.69	26.76	27.61	13464138
2011-08-29	28.02	28.72	27.97	28.57	9130627
2011-08-30	28.47	28.97	28.28	28.78	12288544
2011-08-31	29.05	29.08	28.55	29.05	13583430
2011-09-01	29.14	29.22	28.79	29.09	17602546
2011-09-02	28.14	29.22	26.92	27.85	24252875
2011-09-06	26.21	27.44	26.17	27.42	13910570
2011-09-07	27.68	28.32	27.56	28.16	9102923
2011-09-08	27.60	28.04	27.52	27.79	10180041
2011-09-09	27.06	27.10	26.40	26.54	15599035
2011-09-12	26.04	26.39	25.58	26.35	15148084
2011-09-13	26.45	26.50	26.02	26.39	11866462
2011-09-14	26.44	26.88	25.74	26.55	12670588
2011-09-15	26.95	27.15	26.59	26.82	9861336
2011-09-16	26.83	26.92	26.30	26.38	13152564
2011-09-19	25.59	26.10	25.25	25.99	13238379
2011-09-20	25.98	26.28	25.53	25.65	10759453
2011-09-21	25.40	25.76	24.62	24.64	16094024
2011-09-22	23.37	23.80	22.62	23.07	20265174
2011-09-23	22.97	23.36	22.81	23.09	16801108
2011-09-26	23.13	23.98	22.52	23.97	16828586
2011-09-27	24.59	24.66	23.90	24.00	16307386
2011-09-28	23.80	24.18	23.34	23.37	15026582
2011-09-29	23.70	23.79	23.00	23.30	14311238
2011-09-30	22.94	23.10	22.15	22.45	21161720
2011-10-03	22.06	22.36	21.47	21.50	19066898
2011-10-04	21.17	21.80	20.76	21.78	21684328
2011-10-05	21.95	22.02	21.51	21.97	18891812
2011-10-06	22.18	23.38	22.11	23.33	24039203
2011-10-07	23.57	23.63	22.34	22.57	17225777
2011-10-10	23.12	23.59	23.10	23.56	11252657
2011-10-11	23.22	23.99	23.11	23.87	12177630
2011-10-12	24.19	24.90	24.17	24.50	13008626
2011-10-13	24.16	24.31	23.66	24.29	13247452
2011-10-14	24.64	24.89	24.25	24.84	10862855
2011-10-17	24.63	24.74	23.50	23.68	12912678
2011-10-18	23.65	24.36	23.34	24.21	13779999
2011-10-19	23.96	24.23	23.51	23.69	11943237
2011-10-20	23.50	23.58	22.53	23.11	17676067
2011-10-21	23.34	23.99	23.30	23.94	12152096
2011-10-24	23.84	24.91	23.83	24.86	16665065
2011-10-25	25.09	25.12	24.29	24.61	17325697
2011-10-26	25.15	25.29	24.52	25.13	14186482
2011-10-27	26.19	27.49	26.09	26.49	25709605
2011-10-28	26.87	27.73	26.77	27.64	21965260
2011-10-31	27.74	27.78	27.01	27.01	22374849
2011-11-01	25.40	26.53	25.24	26.17	23372936
2011-11-02	26.70	27.18	26.32	26.80	12881833
2011-11-03	27.12	27.35	26.70	27.25	13495141
2011-11-04	27.35	27.59	26.86	27.53	13179882
2011-11-07	27.53	28.44	27.53	28.29	20312228
2011-11-08	28.57	28.59	28.00	28.44	14278675
2011-11-09	27.40	27.45	26.23	26.34	21669124
2011-11-10	27.07	27.20	26.50	26.84	15720200
2011-11-11	27.41	27.78	27.23	27.49	11430602
2011-11-14	27.20	27.24	26.64	27.00	11173016
2011-11-15	26.79	27.34	26.67	27.05	11808753
2011-11-16	26.74	27.59	26.61	27.17	15160079
2011-11-17	27.19	27.46	26.15	26.41	16912016
2011-11-18	26.64	26.78	26.26	26.65	14094676
2011-11-21	26.17	26.39	25.47	26.20	13964820
2011-11-22	26.02	26.35	25.68	25.90	10180418
2011-11-23	25.48	25.48	24.90	24.99	12401929
2011-11-25	24.73	25.07	24.32	24.41	7802790
2011-11-28	25.23	25.60	25.11	25.56	11526927
2011-11-29	25.38	26.15	25.28	25.45	14111980
2011-11-30	26.86	27.06	25.79	26.99	19430770
2011-12-01	27.10	27.66	27.08	27.30	15171998
2011-12-02	27.67	27.75	27.31	27.54	14844809
2011-12-05	28.03	28.44	27.93	28.27	16466068
2011-12-06	28.10	28.37	27.90	28.10	11922683
2011-12-07	28.02	28.38	27.82	28.16	13461389
2011-12-08	27.88	27.93	26.37	26.62	19369506
2011-12-09	26.80	27.60	26.71	27.38	10094932
2011-12-12	26.68	26.68	25.75	26.20	17985447
2011-12-13	26.25	26.66	25.41	25.67	17363802
2011-12-14	25.39	25.53	24.68	24.83	15867725
2011-12-15	25.76	25.80	24.55	24.67	14572760
2011-12-16	24.94	24.97	24.43	24.49	16755049
2011-12-19	24.67	24.69	23.91	24.03	11090067
2011-12-20	24.91	25.55	24.84	25.26	14432422
2011-12-21	25.05	25.31	24.65	25.21	11437955
2011-12-22	25.29	25.78	25.16	25.62	10306558
2011-12-23	25.79	25.82	25.49	25.74	6439425
2011-12-27	25.64	25.76	25.40	25.49	6757304
2011-12-28	25.20	25.27	24.31	24.49	13365019
2011-12-29	24.47	24.78	24.05	24.60	11902441
2011-12-30	24.67	24.98	24.55	24.85	6844438
2012-01-03	25.37	26.34	25.32	26.11	12754358
2012-01-04	25.91	26.58	25.91	26.46	12351416
2012-01-05	26.31	26.37	25.87	26.11	8568602
2012-01-06	26.25	26.25	25.64	25.69	8533215
2012-01-09	26.08	26.97	25.93	26.88	26053775
2012-01-10	27.33	27.69	27.25	27.45	16966592
2012-01-11	27.26	27.80	27.20	27.61	10081529
2012-01-12	27.75	28.63	27.70	28.21	25200381
2012-01-13	27.94	28.53	27.77	28.36	25287569
2012-01-17	29.22	29.49	28.68	28.97	16544491
2012-01-18	29.35	30.05	29.30	29.99	23559343
2012-01-19	29.89	30.26	29.84	29.96	14685128
2012-01-20	29.73	29.94	29.46	29.82	15512591
2012-01-23	29.87	31.75	29.83	31.10	31899108
2012-01-24	31.16	32.10	30.83	31.55	24274927
2012-01-25	31.54	31.90	30.75	31.81	15187454
2012-01-26	32.13	32.27	31.05	31.21	18209196
2012-01-27	30.90	31.28	30.82	31.11	13530630
2012-01-30	30.49	30.80	30.20	30.73	11274260
2012-01-31	31.18	31.30	30.30	30.55	15161878
2012-02-01	31.17	31.68	31.08	31.16	14553306
2012-02-02	31.60	31.62	31.01	31.11	16138244
2012-02-03	31.60	31.65	31.04	31.21	17989874
2012-02-06	30.98	31.58	30.88	31.44	12659909
2012-02-07	31.70	32.17	31.40	32.02	15603898
2012-02-08	32.47	32.60	31.91	32.12	12579700
2012-02-09	32.13	32.31	31.60	31.99	14363375
2012-02-10	30.00	30.02	29.23	29.57	35214540
2012-02-13	30.07	30.45	29.80	30.14	20767896
2012-02-14	29.74	29.88	28.57	29.03	24102287
2012-02-15	28.93	29.08	28.78	28.62	19915854
2012-02-16	28.83	29.60	28.25	29.34	16363108
2012-02-17	29.78	29.79	29.21	29.32	15368567
2012-02-21	29.76	29.77	29.02	29.21	10684051
2012-02-22	29.51	29.77	29.27	29.49	12845941
2012-02-23	29.60	29.68	29.16	29.61	10030464
2012-02-24	29.87	30.48	29.85	30.08	14360737
2012-02-27	30.35	30.47	29.73	29.94	16320288
2012-02-28	30.19	30.56	29.95	30.38	13955530
2012-02-29	30.11	30.51	29.59	29.84	17068988
2012-03-01	29.95	30.50	29.92	30.45	11219399
2012-03-02	30.37	30.65	30.16	30.52	9521332
2012-03-05	30.49	30.54	29.55	29.62	13435176
2012-03-06	28.68	28.69	27.90	28.32	17409861
2012-03-07	28.21	28.43	27.98	28.30	11651069
2012-03-08	28.68	28.80	28.29	28.52	10769111
2012-03-09	28.26	28.40	27.84	27.93	11917472
2012-03-12	27.53	27.65	27.11	27.40	13720854
2012-03-13	27.45	28.39	27.30	28.39	14268651
2012-03-14	28.60	28.87	28.28	28.35	18675981
2012-03-15	28.61	28.70	27.73	27.94	15903758
2012-03-16	27.40	27.95	27.38	27.81	12519314
2012-03-19	27.69	28.20	27.61	27.86	10561231
2012-03-20	27.22	27.41	27.05	27.35	12279789
2012-03-21	27.37	27.42	26.97	27.22	10161371
2012-03-22	26.96	26.96	26.47	26.67	14858705
2012-03-23	26.80	27.14	26.70	26.96	11571039
2012-03-26	27.30	27.58	27.17	27.47	10413201
2012-03-27	27.40	27.45	26.97	27.07	10150474
2012-03-28	26.86	26.86	26.05	26.51	15257747
2012-03-29	25.96	26.48	25.95	26.41	11471822
2012-03-30	26.39	26.64	26.24	26.56	9222276
2012-04-02	26.30	26.87	26.22	26.61	11088932
2012-04-03	26.48	26.58	25.71	25.96	12155642
2012-04-04	25.23	25.56	25.08	25.16	12093300
2012-04-05	25.09	25.53	24.94	25.30	8539086
2012-04-09	24.90	25.07	24.62	24.91	8834381
2012-04-10	24.75	24.90	24.08	24.28	13148245
2012-04-11	24.56	24.59	24.19	24.41	17544198
2012-04-12	24.55	25.22	24.48	25.13	11750918
2012-04-13	25.04	25.05	24.40	24.50	11046425
2012-04-16	24.74	24.76	24.13	24.24	10526455
2012-04-17	24.29	24.45	24.08	24.25	9996044
2012-04-18	23.82	24.41	23.76	24.30	12760122
2012-04-19	24.10	24.28	23.65	23.83	11615569
2012-04-20	23.97	24.28	23.91	23.99	10472381
2012-04-23	23.39	23.60	23.26	23.51	12828658
2012-04-24	23.69	23.74	23.40	23.53	6777250
2012-04-25	23.88	23.96	23.02	23.38	11877305
2012-04-26	23.15	23.73	23.12	23.63	12036384
2012-04-27	23.48	23.70	23.26	23.67	14036393
2012-04-30	23.48	23.63	23.37	23.55	9763765
2012-05-01	23.46	24.06	23.36	23.80	9154676
2012-05-02	23.63	24.03	23.55	23.86	15248649
2012-05-03	23.87	23.91	23.03	23.30	15113393
2012-05-04	23.17	23.20	21.89	22.15	26679243
2012-05-07	22.17	22.47	21.65	22.42	17963873
2012-05-08	21.98	22.02	21.50	21.71	16257046
2012-05-09	21.14	21.53	21.00	21.37	17134938
2012-05-10	21.62	21.82	21.35	21.43	13671136
2012-05-11	20.98	21.52	20.85	20.90	10447675
2012-05-14	20.07	20.34	19.95	20.01	14280913
2012-05-15	20.05	20.27	19.31	19.35	15810245
2012-05-16	20.53	20.53	19.69	19.91	25251066
2012-05-17	19.71	19.93	19.22	19.25	15119686
2012-05-18	19.31	19.75	19.27	19.63	15891184
2012-05-21	19.79	20.71	19.72	20.67	20156821
2012-05-22	20.56	20.86	19.68	19.87	20214603
2012-05-23	19.69	19.73	19.16	19.67	18015887
2012-05-24	19.77	19.78	18.97	19.25	18698730
2012-05-25	19.48	19.86	19.30	19.40	15273320
2012-05-29	19.93	20.08	19.55	19.78	12740814
2012-05-30	19.35	19.39	19.05	19.13	11195592
2012-05-31	19.16	19.59	18.69	19.56	18082300
2012-06-01	18.90	19.53	18.90	19.16	12970920
2012-06-04	19.23	19.71	19.14	19.37	16220242
2012-06-05	19.72	19.98	19.43	19.58	13299207
2012-06-06	19.72	20.08	19.65	19.90	16180612
2012-06-07	20.36	20.60	20.00	20.09	15813353
2012-06-08	19.59	19.75	19.17	19.51	21214377
2012-06-11	19.70	19.80	18.60	18.64	24987379
2012-06-12	18.83	18.89	18.52	18.67	23785308
2012-06-13	18.71	19.08	18.60	18.83	11541904
2012-06-14	18.71	18.75	18.18	18.35	23740714
2012-06-15	18.54	18.57	18.16	18.51	15473213
2012-06-18	18.55	19.07	18.42	19.00	13214702
2012-06-19	19.32	20.47	19.25	20.27	25324288
2012-06-20	20.36	20.74	20.03	20.47	22511510
2012-06-21	20.38	20.47	19.53	19.56	18281905
2012-06-22	19.75	19.77	19.20	19.60	18034421
2012-06-25	18.62	18.79	17.75	17.84	30699659
2012-06-26	17.87	18.07	17.61	17.89	19208248
2012-06-27	17.89	18.01	17.42	17.64	15538787
2012-06-28	17.38	17.82	17.27	17.67	10594646
2012-06-29	18.40	18.77	18.31	18.77	17048750
2012-07-02	18.82	19.14	18.64	19.07	11844166
2012-07-03	19.23	19.74	19.15	19.67	12165083
2012-07-05	19.58	20.18	19.45	19.95	16594202
2012-07-06	19.70	19.72	19.30	19.50	11979390
2012-07-09	19.38	19.38	18.85	19.09	12688274
2012-07-10	19.30	19.37	18.53	18.68	13688509
2012-07-11	18.51	19.13	18.51	18.71	13460578
2012-07-12	18.33	18.86	18.11	18.73	13846731
2012-07-13	19.63	19.94	19.58	19.82	20429251
2012-07-16	19.93	20.07	19.32	19.63	18481978
2012-07-17	19.73	19.78	19.33	19.58	17960255
2012-07-18	19.46	19.64	19.35	19.60	14011696
2012-07-19	19.74	20.19	19.68	20.12	14222866
2012-07-20	19.79	19.92	19.41	19.58	12264571
2012-07-23	18.83	19.16	18.53	19.04	12151951
2012-07-24	19.15	19.24	18.59	18.83	9573903
2012-07-25	18.99	19.29	18.75	19.02	9752304
2012-07-26	19.41	19.67	19.15	19.55	12370164
2012-07-27	19.77	20.50	19.65	20.47	16061311
2012-07-30	20.39	20.52	19.91	20.46	15658709
2012-07-31	20.37	20.47	19.46	19.63	22358234
2012-08-01	19.51	20.08	19.15	19.99	18685897
2012-08-02	19.75	20.17	19.57	19.71	16885164
2012-08-03	20.15	20.72	20.15	20.33	19213617
2012-08-06	19.42	20.71	19.40	20.44	25388642
2012-08-07	20.54	21.21	20.48	20.87	22287499
2012-08-08	21.15	21.97	21.11	21.87	22535018
2012-08-09	21.71	21.92	21.54	21.81	15152507
2012-08-10	21.62	22.00	21.46	21.98	9773307
2012-08-13	21.90	21.99	21.55	21.88	13046826
2012-08-14	21.98	22.06	21.53	21.67	11828567
2012-08-15	21.66	21.88	21.56	21.74	10929424
2012-08-16	22.04	22.30	21.88	22.23	12691835
2012-08-17	22.20	22.38	22.08	22.28	10767563
2012-08-20	22.36	22.43	22.10	22.38	9612768
2012-08-21	22.55	22.63	21.82	21.90	13791298
2012-08-22	21.94	22.18	21.75	22.12	12605180
2012-08-23	22.05	22.11	21.64	21.73	10450460
2012-08-24	21.77	22.01	21.47	21.73	10611219
2012-08-27	21.53	21.83	21.44	21.67	6145880
2012-08-28	21.62	21.79	21.51	21.60	6344154
2012-08-29	21.58	21.64	21.25	21.35	8312770
2012-08-30	21.28	21.39	21.02	21.18	12188466
2012-08-31	21.25	21.41	21.07	21.14	11129403
2012-09-04	21.03	21.07	20.60	20.67	9521172
2012-09-05	20.78	20.95	20.50	20.83	8724138
2012-09-06	20.99	21.57	20.89	21.44	10608800
2012-09-07	21.62	22.27	21.53	22.13	9435953
2012-09-10	21.87	22.04	21.67	21.74	9230277
2012-09-11	21.87	22.40	21.82	22.31	10076242
2012-09-12	22.54	22.68	22.24	22.47	9797529
2012-09-13	22.63	23.66	22.48	23.54	18431846
2012-09-14	23.81	24.83	23.80	24.18	28596639
2012-09-17	24.05	24.40	23.73	23.85	13222211
2012-09-18	23.88	24.05	23.64	23.88	12173119
2012-09-19	23.71	23.85	23.16	23.21	16323294
2012-09-20	23.10	23.69	22.83	23.42	17868567
2012-09-21	23.50	23.60	23.21	23.24	13374299
2012-09-24	23.26	23.36	23.02	23.26	10895937
2012-09-25	23.38	23.55	22.97	23.01	14528275
2012-09-26	22.96	23.21	22.83	23.11	16404529
2012-09-27	23.31	23.44	23.11	23.29	11092714
2012-09-28	23.02	23.13	22.67	22.94	13202715
2012-10-01	22.99	23.36	22.96	23.08	13753845
2012-10-02	23.21	23.29	22.83	23.15	11203545
2012-10-03	23.21	23.21	22.75	22.84	12875058
2012-10-04	22.90	23.18	22.56	23.05	11498964
2012-10-05	23.20	23.29	22.67	22.76	9372956
2012-10-08	22.61	22.98	22.50	22.89	9777574
2012-10-09	22.84	22.88	22.55	22.65	7348057
2012-10-10	22.73	22.74	22.40	22.48	7703106
2012-10-11	22.71	23.01	22.58	22.82	9692584
2012-10-12	22.74	23.09	22.63	22.71	5343968
2012-10-15	22.96	23.22	22.79	23.15	7690197
2012-10-16	23.23	23.56	22.94	23.14	10417059
2012-10-17	23.15	23.32	23.00	23.09	9719920
2012-10-18	22.83	23.16	22.76	23.01	9745503
2012-10-19	23.05	23.05	22.74	22.80	8979663
2012-10-22	22.71	22.86	22.52	22.85	7385314
2012-10-23	22.35	22.36	21.87	21.99	11534912
2012-10-24	22.12	22.26	21.92	21.92	8779179
2012-10-25	22.37	22.43	22.08	22.20	6475345
2012-10-26	22.68	22.81	22.38	22.40	10740880
2012-10-31	21.61	21.70	21.10	21.21	16151419
2012-11-01	21.17	21.39	21.03	21.39	17069673
2012-11-02	21.51	21.58	21.27	21.45	8849055
2012-11-05	21.26	21.79	21.22	21.72	11318494
2012-11-06	21.75	22.12	21.69	21.97	9315962
2012-11-07	21.74	21.79	21.30	21.38	10832699
2012-11-08	21.35	21.62	20.69	20.75	14408772
2012-11-09	20.79	21.20	20.72	20.81	10050103
2012-11-12	20.82	20.84	20.34	20.40	11091576
2012-11-13	20.36	20.42	20.06	20.09	10715213
2012-11-14	20.17	20.17	19.45	19.57	14931536
2012-11-15	19.47	19.62	19.15	19.30	12179569
2012-11-16	19.31	19.33	18.52	19.01	17841777
2012-11-19	19.20	19.36	18.83	19.10	17269434
2012-11-20	18.85	19.18	18.83	19.01	9465548
2012-11-21	18.90	18.96	18.21	18.41	17530813
2012-11-23	18.40	18.81	18.40	18.78	8546323
2012-11-26	18.59	18.73	18.40	18.64	9993342
2012-11-27	18.89	18.90	18.02	18.13	18997692
2012-11-28	18.11	18.46	18.00	18.39	21972623
2012-11-29	18.32	18.55	18.17	18.48	15869214
2012-11-30	18.22	18.33	17.82	17.97	21184424
2012-12-03	18.24	18.33	18.02	18.12	14237388
2012-12-04	18.28	18.45	17.93	18.03	12181537
2012-12-05	18.15	18.49	18.09	18.37	13287576
2012-12-06	18.39	18.50	18.24	18.38	9720689
2012-12-07	18.50	18.84	18.40	18.75	12044938
2012-12-10	18.78	19.17	18.68	19.11	12012339
2012-12-11	19.30	19.46	19.24	19.34	17087390
2012-12-12	19.29	19.40	19.09	19.29	11862995
2012-12-13	19.11	19.24	18.76	18.85	18111237
2012-12-14	19.28	19.70	19.18	19.51	19549390
2012-12-17	19.20	19.48	19.15	19.43	14201535
2012-12-18	19.30	19.61	19.25	19.53	16312121
2012-12-19	20.01	20.42	19.94	20.18	27407613
2012-12-20	20.14	20.63	20.13	20.58	19873134
2012-12-21	19.85	20.09	19.80	19.97	15541504
2012-12-24	19.83	19.94	19.67	19.79	4309615
2012-12-26	20.06	20.26	19.58	19.64	10806580
2012-12-27	19.36	19.44	18.90	19.26	17156596
2012-12-28	19.01	19.25	18.90	19.07	12228800
2012-12-31	18.92	19.49	18.71	19.47	14223351
2013-01-02	19.85	19.90	19.36	19.60	15015106
2013-01-03	19.64	20.16	19.55	19.97	13204957
2013-01-04	20.13	20.50	19.97	20.37	14707428
2013-01-07	20.08	20.24	20.01	20.19	13462909
2013-01-08	19.76	19.81	19.36	19.66	15164126
2013-01-09	19.56	19.83	19.49	19.65	15115314
2013-01-10	19.74	20.13	19.50	20.01	17151823
2013-01-11	19.84	19.97	19.70	19.87	10753502
2013-01-14	20.16	20.26	19.63	19.70	13554780
2013-01-15	19.88	19.96	19.70	19.84	10908723
2013-01-16	19.60	19.77	19.52	19.75	9400357
2013-01-17	19.85	19.88	19.59	19.63	8379285
2013-01-18	19.72	19.92	19.46	19.53	11622825
2013-01-22	19.19	19.56	19.11	19.52	10509498
2013-01-23	19.55	19.64	19.35	19.41	9418713
2013-01-24	19.60	19.74	19.45	19.64	11736768
2013-01-25	19.63	20.19	19.56	19.81	11163017
2013-01-28	19.88	19.91	19.50	19.51	9066495
2013-01-29	19.48	19.55	19.14	19.49	11806206
2013-01-30	18.74	18.80	18.33	18.57	26577804
2013-01-31	18.31	18.37	18.12	18.28	20591746
2013-02-01	18.68	18.75	18.47	18.67	12629737
2013-02-04	18.32	18.35	18.02	18.03	19687180
2013-02-05	17.17	17.20	16.56	16.60	68115451
2013-02-06	16.50	16.74	16.38	16.50	25695215
2013-02-07	16.92	16.92	16.21	16.28	23067429
2013-02-08	16.30	16.33	16.06	16.18	19937201
2013-02-11	16.20	16.20	15.76	15.81	15964808
2013-02-12	15.88	16.12	15.74	16.06	13693731
2013-02-13	16.23	16.31	16.01	16.15	14128967
2013-02-14	16.10	16.20	15.96	16.11	12100737
2013-02-15	16.09	16.12	15.90	15.96	11509738
2013-02-19	16.31	16.42	16.22	16.29	16679073
2013-02-20	16.31	16.32	15.70	15.75	22604050
2013-02-21	15.70	15.70	15.17	15.19	22622296
2013-02-22	15.33	15.35	15.03	15.26	17868077
2013-02-25	15.19	15.36	14.91	14.91	18390635
2013-02-26	14.72	14.95	14.59	14.88	19775722
2013-02-27	14.91	15.07	14.62	14.90	17151565
2013-02-28	14.78	14.84	14.63	14.67	13330244
2013-03-01	14.47	14.85	14.42	14.77	15519621
2013-03-04	14.78	14.78	14.41	14.45	14626560
2013-03-05	14.41	14.72	14.40	14.49	11634192
2013-03-06	16.22	16.75	15.89	16.68	59834250
2013-03-07	17.25	18.05	17.11	17.56	48787723
2013-03-08	17.57	17.60	16.92	17.19	23033179
2013-03-11	16.85	17.16	16.77	17.10	16857426
2013-03-12	17.69	17.71	17.14	17.38	15523274
2013-03-13	17.58	17.60	17.12	17.20	16167841
2013-03-14	17.30	17.48	17.04	17.40	17284285
2013-03-15	17.53	17.85	17.37	17.81	23914931
2013-03-18	17.40	17.91	17.37	17.79	23634251
2013-03-19	17.73	17.93	17.23	17.55	18045225
2013-03-20	17.47	17.54	17.18	17.20	13626294
2013-03-21	17.19	17.25	16.86	16.88	11418100
2013-03-22	16.89	17.00	16.77	16.85	8699451
2013-03-25	16.88	17.00	16.64	16.75	9867495
2013-03-26	16.90	17.04	16.62	16.76	11099246
2013-03-27	16.57	16.82	16.45	16.75	13518923
2013-03-28	16.82	16.83	16.46	16.57	8077179
2013-04-01	16.58	16.60	16.39	16.42	6759315
2013-04-02	16.46	16.51	16.11	16.16	8595534
2013-04-03	16.12	16.34	16.02	16.22	12787157
2013-04-04	16.41	16.43	16.08	16.14	10975480
2013-04-05	15.99	16.43	15.93	16.37	10692682
2013-04-08	16.34	16.36	16.02	16.10	8774590
2013-04-09	16.20	17.04	16.08	16.94	16498934
2013-04-10	17.05	17.48	17.05	17.19	15669004
2013-04-11	17.11	17.14	16.70	16.80	12364424
2013-04-12	16.66	16.78	16.24	16.59	13316782
2013-04-15	16.30	16.30	15.70	15.82	17661566
2013-04-16	16.02	16.18	15.74	16.04	10863564
2013-04-17	15.92	15.93	15.30	15.45	18460618
2013-04-18	15.50	15.94	15.30	15.82	14232260
2013-04-19	16.48	16.59	16.17	16.52	18638593
2013-04-22	16.57	16.91	16.35	16.89	22026022
2013-04-23	16.97	17.73	16.81	17.51	28221505
2013-04-24	17.58	18.08	17.55	18.03	25792694
2013-04-25	18.01	18.17	17.73	17.96	21855304
2013-04-26	17.80	18.21	17.78	18.03	14878006
2013-04-29	19.01	19.37	18.95	19.24	36055068
2013-04-30	18.78	19.22	18.76	19.15	18417958
2013-05-01	19.04	19.15	18.67	18.70	14616858
2013-05-02	18.90	19.32	18.79	19.12	14553341
2013-05-03	19.33	19.50	18.96	18.99	14817710
2013-05-06	18.94	19.25	18.81	19.18	11423030
2013-05-07	19.23	19.56	19.08	19.48	13607425
2013-05-08	19.52	19.65	19.14	19.30	12292773
2013-05-09	19.22	19.55	19.08	19.17	12211509
2013-05-10	19.15	19.15	18.66	18.87	11551801
2013-05-13	18.84	18.89	18.58	18.84	10174476
2013-05-14	18.79	18.87	18.50	18.55	11941247
2013-05-15	18.48	18.69	18.39	18.55	11165202
2013-05-16	18.62	18.96	18.47	18.58	11558126
2013-05-17	18.69	18.95	18.58	18.73	10249596
2013-05-20	18.71	18.91	18.47	18.91	9715908
2013-05-21	18.82	19.17	18.61	18.97	13329288
2013-05-22	18.89	19.12	18.21	18.36	19588438
2013-05-23	18.01	18.26	17.86	18.11	13286010
2013-05-24	18.25	18.38	17.99	18.20	10121814
2013-05-28	18.34	18.51	18.21	18.28	12228486
2013-05-29	18.09	18.25	17.83	17.92	12604224
2013-05-30	17.80	18.53	17.70	18.20	12789928
2013-05-31	18.04	18.16	17.56	17.77	20796640
2013-06-03	17.67	18.06	17.65	18.02	12519668
2013-06-04	18.01	18.03	17.65	17.77	9902976
2013-06-05	17.80	17.86	17.08	17.08	16252894
2013-06-06	16.97	17.23	16.93	17.22	10536126
2013-06-07	16.75	16.99	16.55	16.65	15677382
2013-06-10	16.63	16.74	16.47	16.65	10567346
2013-06-11	16.12	16.41	15.89	16.19	15776206
2013-06-12	16.33	16.40	15.57	15.68	16837637
2013-06-13	15.68	16.44	15.65	16.36	16050721
2013-06-14	16.27	16.29	15.58	15.64	14748372
2013-06-17	15.83	15.95	15.44	15.64	18836658
2013-06-18	15.32	15.56	15.23	15.38	16543545
2013-06-19	15.27	15.46	14.68	14.75	23127030
2013-06-20	14.08	14.48	13.88	14.07	37826071
2013-06-21	13.94	13.97	13.66	13.80	23078444
2013-06-24	13.45	13.51	12.95	13.32	23002122
2013-06-25	13.70	13.72	13.25	13.43	21003302
2013-06-26	13.59	13.87	13.52	13.67	17960371
2013-06-27	13.73	13.85	13.60	13.74	13120666
2013-06-28	13.37	13.49	13.12	13.41	22052703
2013-07-01	13.37	13.45	13.11	13.29	15402454
2013-07-02	13.24	13.34	12.54	12.81	29242961
2013-07-03	12.53	13.32	12.51	13.05	41582380
2013-07-05	12.88	12.95	12.03	12.25	41081571
2013-07-08	12.33	12.38	12.09	12.13	19813002
2013-07-09	12.36	12.40	12.18	12.29	14247901
2013-07-10	12.28	12.51	12.24	12.29	18031991
2013-07-11	12.76	13.29	12.56	13.20	34173874
2013-07-12	13.07	13.46	12.96	13.05	28113658
2013-07-15	13.10	13.46	13.05	13.39	16439466
2013-07-16	13.41	13.44	13.19	13.42	16352000
2013-07-17	13.74	14.01	13.70	13.91	25328088
2013-07-18	13.93	14.28	13.93	14.16	24690430
2013-07-19	14.05	14.23	13.91	13.96	16517348
2013-07-22	14.07	14.46	14.03	14.32	18127513
2013-07-23	14.39	14.72	14.36	14.64	21136426
2013-07-24	14.64	14.76	14.12	14.31	19514574
2013-07-25	14.26	14.54	14.19	14.52	20079712
2013-07-26	14.60	14.60	14.26	14.46	13683986
2013-07-29	14.42	14.46	13.96	14.11	15311394
2013-07-30	14.10	14.13	13.66	13.73	12897843
2013-07-31	13.66	13.81	13.40	13.64	17727136
2013-08-01	14.05	14.20	13.90	14.10	14566286
2013-08-02	14.06	14.38	13.95	14.12	12418061
2013-08-05	14.06	14.07	13.68	13.70	13212413
2013-08-06	13.70	13.78	13.38	13.46	13789216
2013-08-07	13.35	13.63	13.32	13.39	10210383
2013-08-08	13.64	14.05	13.42	13.94	14741269
2013-08-09	14.01	14.32	13.90	14.28	15501633
2013-08-12	14.47	14.75	13.90	13.96	23369777
2013-08-13	13.88	13.96	13.63	13.87	18867574
2013-08-14	13.84	14.19	13.77	13.96	19636592
2013-08-15	14.01	14.86	13.96	14.71	30077225
2013-08-16	14.82	14.82	14.25	14.43	18772052
2013-08-19	14.34	14.39	14.06	14.13	16505037
2013-08-20	14.09	14.22	13.75	13.75	18275396
2013-08-21	13.70	13.91	13.51	13.64	18312011
2013-08-22	14.05	14.53	13.94	14.36	25452574
2013-08-23	14.70	15.05	14.52	14.98	23014223
2013-08-26	15.02	15.04	14.52	14.56	15126236
2013-08-27	14.23	14.40	14.08	14.17	18348190
2013-08-28	14.16	14.29	13.92	13.96	18912130
2013-08-29	13.93	14.06	13.56	13.68	16499587
2013-08-30	13.65	13.67	13.33	13.52	18634551
2013-09-03	13.53	13.85	13.51	13.60	15463557
2013-09-04	13.52	13.85	13.47	13.75	9806003
2013-09-05	13.82	14.70	13.80	14.56	25396405
2013-09-06	14.71	14.83	14.49	14.67	13931350
2013-09-09	14.92	15.31	14.86	15.27	18074852
2013-09-10	15.49	15.51	15.23	15.36	19849952
2013-09-11	15.32	15.48	15.15	15.39	13073482
2013-09-12	15.41	15.41	14.84	14.87	19283109
2013-09-13	14.97	15.26	14.87	15.10	10612831
2013-09-16	15.50	15.55	15.28	15.37	14135055
2013-09-17	15.45	15.60	15.37	15.59	11633220
2013-09-18	15.63	16.43	15.32	16.33	27083649
2013-09-19	16.30	16.67	16.10	16.37	24493906
2013-09-20	16.38	16.41	15.84	15.94	14552523
2013-09-23	15.98	16.32	15.97	16.01	14214382
2013-09-24	15.96	16.06	15.88	15.88	9128817
2013-09-25	15.81	15.84	15.54	15.61	13176406
2013-09-26	15.68	15.80	15.47	15.61	11255609
2013-09-27	15.63	15.74	15.39	15.40	13157560
2013-09-30	15.74	15.95	15.40	15.49	22327749
2013-10-01	15.55	15.68	15.47	15.63	9138784
2013-10-02	15.64	15.93	15.62	15.81	10869914
2013-10-03	15.75	15.78	15.58	15.72	9158753
2013-10-04	15.44	15.73	15.29	15.70	10971232
2013-10-07	15.68	15.86	15.62	15.67	10814817
2013-10-08	15.78	15.79	15.28	15.41	13120791
2013-10-09	15.39	15.59	15.13	15.32	11141540
2013-10-10	15.54	15.73	15.50	15.62	12754819
2013-10-11	15.56	15.76	15.44	15.61	11757632
2013-10-14	15.46	15.82	15.43	15.72	15444636
2013-10-15	15.64	15.78	15.54	15.69	16579684
2013-10-16	15.83	15.94	15.64	15.71	19374544
2013-10-17	15.76	16.00	15.72	15.84	11071745
2013-10-18	15.91	16.02	15.45	15.53	17162573
2013-10-21	15.58	16.40	15.25	16.24	33610148
2013-10-22	16.35	16.50	16.07	16.16	17590270
2013-10-23	16.16	16.18	15.63	15.69	11210945
2013-10-24	15.66	15.68	15.37	15.58	14343515
2013-10-25	15.89	16.01	15.68	15.91	16736724
2013-10-28	16.66	17.45	16.54	17.35	46429316
2013-10-29	17.25	17.35	17.00	17.33	16294671
2013-10-30	16.83	17.47	16.75	17.45	19799778
2013-10-31	17.62	17.94	17.33	17.43	20530965
2013-11-01	17.02	17.29	16.74	16.97	23613746
2013-11-04	17.17	17.39	17.15	17.29	12451653
2013-11-05	16.97	17.09	16.83	16.91	10148771
2013-11-06	16.97	17.14	16.95	17.06	11985986
2013-11-07	17.12	17.25	16.49	16.55	15116982
2013-11-08	16.45	16.48	16.03	16.28	16017533
2013-11-11	16.30	16.60	16.24	16.47	9388037
2013-11-12	16.37	16.45	15.89	16.04	14296767
2013-11-13	15.85	16.47	15.85	16.42	14999002
2013-11-14	16.62	17.07	16.48	17.03	14873090
2013-11-15	17.05	17.41	17.00	17.27	11135371
2013-11-18	17.49	17.97	17.43	17.90	22869204
2013-11-19	17.76	17.86	17.35	17.62	15119658
2013-11-20	17.59	17.59	16.89	16.89	17578634
2013-11-21	17.10	17.43	17.06	17.24	14514290
2013-11-22	17.54	17.68	17.36	17.50	13201963
2013-11-25	17.43	17.51	16.99	17.01	12722208
2013-11-26	16.41	16.48	15.86	15.97	26160701
2013-11-27	15.82	15.99	15.64	15.78	16147692
2013-11-29	15.72	16.15	15.71	15.94	15996081
2013-12-02	14.48	14.53	13.98	14.20	53127470
2013-12-03	13.86	14.48	13.85	14.13	25931344
2013-12-04	14.00	14.09	13.86	14.02	19456054
2013-12-05	13.97	14.29	13.87	13.93	15724505
2013-12-06	14.09	14.20	13.76	13.90	18810761
2013-12-09	14.08	14.10	13.83	13.87	13777313
2013-12-10	14.04	14.12	13.95	13.99	12225111
2013-12-11	13.87	13.91	13.33	13.44	19304100
2013-12-12	13.46	13.56	13.36	13.44	15084198
2013-12-13	13.51	13.73	13.46	13.69	13211217
2013-12-16	13.87	14.00	13.70	13.71	11065594
2013-12-17	13.69	13.72	13.45	13.55	10740019
2013-12-18	13.52	13.79	13.33	13.71	15493519
2013-12-19	13.47	13.73	13.32	13.57	12926620
2013-12-20	13.30	13.43	13.21	13.34	18206785
2013-12-23	13.36	13.64	13.35	13.57	10327434
2013-12-24	13.48	13.68	13.28	13.66	6046399
2013-12-26	13.53	13.59	13.40	13.50	11272345
2013-12-27	13.40	13.69	13.38	13.67	11538879
2013-12-30	13.66	13.84	13.58	13.66	11482685
2013-12-31	13.66	13.85	13.58	13.78	6937821
2014-01-02	13.45	13.50	13.20	13.32	18333504
2014-01-03	13.26	13.37	13.00	13.12	19996978
2014-01-06	12.97	13.20	12.89	13.16	12529167
2014-01-07	13.38	13.38	12.82	12.90	19369915
2014-01-08	12.93	12.96	12.66	12.68	17739825
2014-01-09	12.65	12.73	12.33	12.52	21211966
2014-01-10	12.73	12.91	12.65	12.84	21945916
2014-01-13	12.81	12.86	12.40	12.46	21531095
2014-01-14	12.45	12.55	12.41	12.42	18338400
2014-01-15	12.55	12.94	12.51	12.71	34551947
2014-01-16	12.73	12.80	12.45	12.54	20589041
2014-01-17	12.53	12.65	12.42	12.48	15637746
2014-01-21	12.35	12.39	12.10	12.24	22835580
2014-01-22	12.31	12.55	12.30	12.50	12445905
2014-01-23	12.51	12.52	12.05	12.16	18668209
2014-01-24	11.97	11.99	11.60	11.76	25114096
2014-01-27	11.69	11.83	11.50	11.80	22334841
2014-01-28	11.80	11.81	11.55	11.66	14193034
2014-01-29	11.26	11.48	11.23	11.34	27613794
2014-01-30	11.52	11.63	11.27	11.34	17709386
2014-01-31	11.29	11.68	11.15	11.21	30999010
2014-02-03	11.15	11.18	10.75	10.87	33925349
2014-02-04	10.98	11.12	10.82	11.03	18266151
2014-02-05	11.05	11.08	10.63	10.78	25041890
2014-02-06	10.98	11.30	10.97	11.22	17781380
2014-02-07	11.43	11.46	11.09	11.34	16549478
2014-02-10	11.41	11.48	11.20	11.30	14360973
2014-02-11	11.37	11.76	11.35	11.66	18856366
2014-02-12	11.72	11.79	11.41	11.46	12438063
2014-02-13	11.23	11.59	11.21	11.56	12884600
2014-02-14	11.49	11.59	11.36	11.51	12063741
2014-02-18	11.26	11.47	11.13	11.20	17175429
2014-02-19	11.01	11.24	11.01	11.13	18495824
2014-02-20	11.26	11.44	11.11	11.28	17212827
2014-02-21	11.37	11.47	11.32	11.43	15374967
2014-02-24	11.45	11.72	11.33	11.67	17911720
2014-02-25	11.82	11.84	11.28	11.33	18744078
2014-02-26	11.23	11.31	11.00	11.07	30842854
2014-02-27	11.10	11.56	11.00	11.52	30121683
2014-02-28	11.37	11.45	11.07	11.20	22654477
2014-03-03	11.10	11.18	10.85	10.95	19459516
2014-03-04	11.13	11.18	11.00	11.09	12721175
2014-03-05	11.14	11.29	11.00	11.02	17189548
2014-03-06	11.11	11.35	11.11	11.18	15930755
2014-03-07	11.15	11.17	10.79	10.90	25634763
2014-03-10	10.92	10.92	10.52	10.68	26988294
2014-03-11	10.67	10.78	10.50	10.54	24988319
2014-03-12	10.69	10.81	10.60	10.69	19190926
2014-03-13	10.85	10.89	10.47	10.54	21376953
2014-03-14	10.39	10.49	10.30	10.37	19968721
2014-03-17	10.38	10.47	10.20	10.27	15643231
2014-03-18	10.24	10.70	10.24	10.56	30787354
2014-03-19	10.63	11.15	10.58	10.90	25851863
2014-03-20	10.95	11.66	10.85	11.57	42413886
2014-03-21	11.25	11.75	11.25	11.59	30428087
2014-03-24	11.66	12.04	11.61	11.97	28335410
2014-03-25	12.00	12.24	11.97	12.17	27213426
2014-03-26	12.15	12.30	11.92	12.00	20522498
2014-03-27	12.37	13.03	12.35	12.92	58333492
2014-03-28	12.98	13.22	12.81	13.18	35985365
2014-03-31	13.22	13.22	13.00	13.15	18866686
2014-04-01	13.18	13.29	12.99	13.22	26705270
2014-04-02	13.28	13.95	13.20	13.71	34000780
2014-04-03	13.29	13.35	12.84	13.14	30678457
2014-04-04	13.58	13.67	13.27	13.31	26564704
2014-04-07	13.67	14.36	13.58	14.22	49107783
2014-04-08	14.67	14.87	13.70	13.92	57558678
2014-04-09	13.65	14.03	13.43	13.83	36376512
2014-04-10	13.94	14.00	13.66	13.70	20793470
2014-04-11	13.48	14.09	13.47	14.03	23144852
2014-04-14	14.10	14.16	13.77	13.88	19291131
2014-04-15	13.89	13.90	12.98	13.33	39955937
2014-04-16	13.41	13.63	13.21	13.49	17659898
2014-04-17	13.41	14.22	13.24	14.01	34116471
2014-04-21	14.12	14.15	13.70	13.97	13325314
2014-04-22	13.88	13.99	13.49	13.60	28733896
2014-04-23	13.53	13.70	13.38	13.64	19151867
2014-04-24	13.83	13.85	13.52	13.73	17974401
2014-04-25	13.59	13.61	13.22	13.50	21047321
2014-04-28	13.41	14.03	13.24	13.97	30493752
2014-04-29	14.06	14.58	14.05	14.14	26731326
2014-04-30	14.03	14.14	13.85	13.88	20156470
2014-05-01	13.84	13.93	13.64	13.76	11297770
2014-05-02	14.12	14.70	14.05	14.61	31987186
2014-05-05	14.56	14.78	14.38	14.56	20861628
2014-05-06	14.52	15.49	14.50	15.30	40311989
2014-05-07	15.32	15.80	15.03	15.66	40701278
2014-05-08	15.81	15.85	14.99	15.18	26377722
2014-05-09	15.11	15.43	15.00	15.10	20662311
2014-05-12	15.19	15.41	15.14	15.36	12125804
2014-05-13	15.39	15.70	15.29	15.42	14614846
2014-05-14	15.40	15.66	15.24	15.59	15522798
2014-05-15	15.49	15.58	15.20	15.27	16359007
2014-05-16	15.49	15.50	15.12	15.28	13966292
2014-05-19	15.16	15.28	14.98	15.21	13949497
2014-05-20	15.17	15.56	14.58	14.73	28839735
2014-05-21	14.62	15.14	14.62	14.98	19674829
2014-05-22	15.09	15.22	14.73	14.91	18278959
2014-05-23	14.93	15.15	14.84	14.91	11238676
2014-05-27	15.11	15.15	14.57	14.62	13564585
2014-05-28	14.64	14.87	14.42	14.78	18006512
2014-05-29	14.86	14.95	14.56	14.58	13247669
2014-05-30	14.40	14.42	14.09	14.10	26332709
2014-06-02	13.98	14.00	13.66	13.85	18686831
2014-06-03	13.81	14.11	13.73	13.99	11243595
2014-06-04	13.99	14.01	13.66	13.72	13519923
2014-06-05	13.87	13.90	13.62	13.71	11808805
2014-06-06	14.48	14.77	14.32	14.76	29967246
2014-06-09	14.79	15.28	14.59	15.14	21430068
2014-06-10	15.07	15.34	14.88	15.30	14670420
2014-06-11	15.49	15.79	15.31	15.66	26094822
2014-06-12	15.61	15.83	15.43	15.48	12504018
2014-06-13	15.66	15.92	15.47	15.87	16537061
2014-06-16	15.88	15.98	15.68	15.80	19839517
2014-06-17	15.56	15.81	15.15	15.52	17035497
2014-06-18	15.33	15.96	15.27	15.94	17952159
2014-06-19	15.79	15.89	15.51	15.69	11639534
2014-06-20	15.70	15.95	15.66	15.76	16547592
2014-06-23	15.74	15.74	15.52	15.63	10205038
2014-06-24	15.61	15.98	14.86	14.98	27849225
2014-06-25	14.91	15.16	14.64	14.74	31146598
2014-06-26	14.80	14.84	14.43	14.80	15754436
2014-06-27	14.75	14.84	14.51	14.63	12076395
2014-06-30	14.80	14.80	14.45	14.63	13256607
2014-07-01	14.70	14.81	14.36	14.57	12649744
2014-07-02	14.54	14.62	14.28	14.44	14356248
2014-07-03	14.36	14.55	14.25	14.49	12192749
2014-07-07	14.61	14.63	14.33	14.45	11475199
2014-07-08	14.55	14.56	14.38	14.47	9399040
2014-07-09	14.59	15.24	14.50	14.98	27803018
2014-07-10	14.82	15.26	14.67	15.20	18335372
2014-07-11	15.10	15.36	14.88	15.19	16135002
2014-07-14	15.55	16.04	15.52	15.88	42565008
2014-07-15	16.11	16.11	15.63	15.84	31940586
2014-07-16	16.00	16.06	15.76	16.00	20430518
2014-07-17	15.98	16.43	15.77	16.03	30600323
2014-07-18	16.82	17.23	16.66	17.08	46360985
2014-07-21	17.16	17.55	16.86	17.42	29754308
2014-07-22	17.64	17.70	17.27	17.62	27201411
2014-07-23	17.17	17.37	16.93	17.15	26178156
2014-07-24	17.14	17.16	16.81	17.07	20306881
2014-07-25	17.06	17.33	17.03	17.19	12025665
2014-07-28	17.12	17.19	16.87	17.03	10037525
2014-07-29	16.86	17.18	16.47	16.59	18772478
2014-07-30	16.60	16.79	16.39	16.58	15083456
2014-07-31	16.11	16.32	15.77	15.94	24199249
2014-08-01	15.95	16.03	15.52	15.82	17677744
2014-08-04	15.88	16.11	15.66	16.09	11658958
2014-08-05	16.00	16.50	15.87	16.08	21045859
2014-08-06	16.16	16.76	16.03	16.59	17739956
2014-08-07	16.85	16.90	16.10	16.36	18162000
2014-08-08	15.92	15.99	15.70	15.94	19291874
2014-08-11	16.07	16.48	15.94	16.46	17463635
2014-08-12	16.38	16.58	16.13	16.18	12867645
2014-08-13	16.34	16.43	15.23	15.46	62840505
2014-08-14	15.56	15.73	15.25	15.46	22654387
2014-08-15	15.86	16.55	15.84	16.51	30850781
2014-08-18	17.00	17.01	16.45	16.86	27672845
2014-08-19	16.84	17.47	16.82	17.46	24599974
2014-08-20	17.36	17.85	17.34	17.68	26720190
2014-08-21	17.88	17.89	17.53	17.73	18787704
2014-08-22	17.52	17.54	17.08	17.20	19794034
2014-08-25	17.57	18.12	17.45	18.08	27012328
2014-08-26	18.56	18.61	18.02	18.23	30494677
2014-08-27	18.50	19.32	18.29	19.21	37132040
2014-08-28	19.13	19.48	18.93	19.12	29716132
2014-08-29	19.49	19.74	19.00	19.57	40683924
2014-09-02	19.80	20.87	19.52	20.65	49083756
2014-09-03	20.83	20.94	19.96	20.29	38636601
2014-09-04	19.68	20.30	19.31	19.33	37845233
2014-09-05	19.53	19.84	19.04	19.38	32754308
2014-09-08	19.84	19.85	18.18	18.35	61194571
2014-09-09	18.36	18.56	17.63	17.83	35616653
2014-09-10	17.56	17.82	17.06	17.38	35542302
2014-09-11	17.62	17.97	17.35	17.63	33389337
2014-09-12	16.97	17.18	16.11	16.38	53077869
2014-09-15	16.34	16.74	16.29	16.54	31166930
2014-09-16	17.19	18.09	17.13	17.51	53258635
2014-09-17	18.08	18.09	17.52	17.61	33131119
2014-09-18	17.46	17.63	16.97	17.09	31174303
2014-09-19	17.08	17.15	16.54	16.78	25334553
2014-09-22	15.83	16.20	15.66	16.11	40386787
2014-09-23	16.10	16.55	15.67	15.92	32178122
2014-09-24	15.84	16.25	15.54	16.03	25698577
2014-09-25	15.75	15.88	15.48	15.56	23609845
2014-09-26	15.69	16.63	15.59	16.46	29728785
2014-09-29	14.64	14.89	14.53	14.70	56200074
2014-09-30	14.09	14.40	13.74	14.19	55081949
2014-10-01	13.63	13.92	13.21	13.30	69082853
2014-10-02	13.51	13.71	13.01	13.39	48877356
2014-10-03	13.49	14.17	13.23	13.97	40177717
2014-10-06	16.24	16.34	15.60	15.80	97638359
2014-10-07	16.25	17.06	16.01	16.46	70765195
2014-10-08	17.00	17.01	15.47	16.51	69325070
2014-10-09	16.90	17.12	16.57	16.77	49897149
2014-10-10	16.42	16.57	15.62	15.62	48676741
2014-10-13	16.92	17.64	16.78	17.27	53936873
2014-10-14	16.84	17.62	16.69	17.10	44482440
2014-10-15	16.04	16.18	15.10	15.55	74349714
2014-10-16	14.37	15.04	14.31	14.50	48231742
2014-10-17	14.80	15.16	14.58	14.93	39006891
2014-10-20	14.22	14.54	13.90	14.00	45523701
2014-10-21	12.73	13.57	12.73	13.20	80223020
2014-10-22	13.17	13.54	12.77	12.83	38675372
2014-10-23	12.55	12.73	12.00	12.11	81648506
2014-10-24	12.64	13.18	12.50	12.93	69739942
2014-10-27	10.83	11.34	10.80	11.16	164885480
2014-10-28	11.59	11.81	11.42	11.68	54868417
2014-10-29	11.51	11.65	10.87	11.21	59011086
2014-10-30	11.53	11.66	11.18	11.32	43708337
2014-10-31	11.38	11.85	11.27	11.70	44537749
2014-11-03	11.59	11.61	11.14	11.26	37002491
2014-11-04	11.28	11.46	11.00	11.32	33235284
2014-11-05	11.08	11.32	11.00	11.16	30973814
2014-11-06	10.67	10.79	10.57	10.73	50225580
2014-11-07	10.60	11.10	10.58	10.90	47332154
2014-11-10	10.82	10.90	10.53	10.62	34260384
2014-11-11	10.35	10.66	10.25	10.65	36579668
2014-11-12	10.66	11.03	10.52	10.56	31851961
2014-11-13	10.62	10.68	10.43	10.50	7011130
2014-11-14	9.61	10.04	9.51	9.95	63679194
2014-11-17	9.91	9.94	9.27	9.33	49474219
2014-11-18	9.23	9.61	8.80	9.42	67494383
2014-11-19	9.66	9.71	9.34	9.49	41583227
2014-11-20	9.76	9.95	9.49	9.71	41685986
2014-11-21	10.13	11.00	10.08	10.84	76109413
2014-11-24	11.10	11.11	10.43	10.50	60579296
2014-11-25	11.08	11.13	10.35	10.39	58154348
2014-11-26	10.74	10.90	10.52	10.60	30988258
2014-11-28	9.96	9.98	9.52	9.72	33644650
2014-12-01	9.27	9.30	8.92	9.12	44985724
2014-12-02	9.03	9.23	8.88	9.00	38386890
2014-12-03	9.08	9.44	9.07	9.27	24686702
2014-12-04	8.97	9.04	8.81	8.91	29317964
2014-12-05	8.81	8.92	8.67	8.82	24991369
2014-12-08	8.67	8.68	8.17	8.23	36917690
2014-12-09	7.79	8.23	7.63	8.15	37147466
2014-12-10	7.90	7.94	7.72	7.75	44289772
2014-12-11	7.40	7.65	7.34	7.42	51385834
2014-12-12	7.37	7.40	7.10	7.11	39064742
2014-12-15	6.98	7.00	6.22	6.26	68658888
2014-12-16	6.27	6.64	6.01	6.28	63320642
2014-12-17	6.56	6.86	6.39	6.70	78721574
2014-12-18	7.21	7.26	6.72	6.90	64339545
2014-12-19	7.09	7.13	6.90	7.11	47172601
2014-12-22	7.23	7.53	7.07	7.45	40494381
2014-12-23	7.67	7.81	7.54	7.71	30244047
2014-12-24	7.67	7.72	7.46	7.60	15064831
2014-12-26	7.55	7.65	7.26	7.39	21222352
2014-12-29	7.31	7.55	7.27	7.27	24796504
2014-12-30	7.38	7.44	7.20	7.27	22745923
2014-12-31	7.20	7.38	7.02	7.30	22884988
2015-01-02	6.99	7.01	6.71	6.76	41348707
2015-01-05	6.33	6.35	6.05	6.07	55974725
2015-01-06	6.12	6.19	5.79	6.02	39025555
2015-01-07	6.14	6.35	6.11	6.20	46539709
2015-01-08	6.55	6.95	6.43	6.76	52390306
2015-01-09	6.74	7.19	6.62	7.06	44718335
2015-01-12	6.85	6.86	6.49	6.57	37677954
2015-01-13	6.72	6.97	6.65	6.78	40245602
2015-01-14	6.56	6.92	6.43	6.82	43066352
2015-01-15	6.92	7.06	6.81	6.91	51246803
2015-01-16	7.12	7.25	7.00	7.06	41324270
2015-01-20	7.15	7.19	6.68	6.81	43762890
2015-01-21	6.93	7.42	6.91	7.35	35764561
2015-01-22	7.75	7.75	7.47	7.65	37599376
2015-01-23	7.54	7.62	7.25	7.25	26105271
2015-01-26	7.25	7.36	7.18	7.23	23617084
2015-01-27	7.10	7.65	7.07	7.45	30916050
2015-01-28	6.76	6.82	6.52	6.56	62843233
2015-01-29	6.30	6.67	6.12	6.40	53961057
2015-01-30	6.02	6.16	5.87	6.01	96673006
2015-02-02	5.98	6.45	5.98	6.41	43605159
2015-02-03	6.81	7.31	6.80	7.29	68960608
2015-02-04	7.08	7.46	6.94	7.26	62653580
2015-02-05	7.10	7.36	6.95	7.11	39717709
2015-02-06	6.63	6.78	6.35	6.54	75523872
2015-02-09	6.36	6.75	6.36	6.72	41356326
2015-02-10	6.73	6.75	6.17	6.23	51570111
2015-02-11	6.22	6.27	6.01	6.23	46379501
2015-02-12	6.47	6.64	6.40	6.54	48566441
2015-02-13	6.82	7.04	6.80	6.98	51284568
2015-02-17	7.08	7.16	6.74	7.10	34388367
2015-02-18	7.02	7.17	6.87	6.97	34596624
2015-02-19	6.72	6.85	6.60	6.64	40673898
2015-02-20	6.61	6.70	6.53	6.66	31683707
2015-02-23	6.53	6.58	6.41	6.48	30675810
2015-02-24	6.59	6.88	6.56	6.86	31602013
2015-02-25	6.31	6.50	6.26	6.49	69373525
2015-02-26	6.40	6.44	6.27	6.29	30573072
2015-02-27	6.40	6.70	6.38	6.63	37142765
2015-03-02	6.62	6.63	6.35	6.37	34314666
2015-03-03	6.57	6.60	6.41	6.41	26692723
2015-03-04	6.28	6.30	6.12	6.18	42047803
2015-03-05	6.11	6.14	6.01	6.08	31256501
2015-03-06	6.00	6.05	5.92	5.96	36022172
2015-03-09	5.82	5.86	5.58	5.59	43141920
2015-03-10	5.60	5.64	5.30	5.30	64525143
2015-03-11	5.32	5.46	5.28	5.41	32610417
2015-03-12	5.48	5.61	5.18	5.21	32316528
2015-03-13	5.04	5.05	4.90	5.01	56835378
2015-03-16	5.08	5.13	4.92	5.09	31735864
2015-03-17	5.01	5.40	5.00	5.39	42929544
2015-03-18	5.28	5.67	5.23	5.66	55727758
2015-03-19	5.51	5.54	5.24	5.26	34734919
2015-03-20	5.43	5.62	5.40	5.59	30762392
2015-03-23	5.71	5.89	5.70	5.83	37058465
2015-03-24	5.93	5.98	5.79	5.88	32207232
2015-03-25	6.01	6.12	5.93	6.03	56527546
2015-03-26	6.10	6.17	5.75	5.79	45273597
2015-03-27	5.73	5.84	5.60	5.70	30671822
2015-03-30	5.72	5.96	5.70	5.93	25901880
2015-03-31	5.92	6.09	5.80	6.01	29842665
2015-04-01	6.23	6.50	6.19	6.35	60806213
2015-04-02	6.47	6.79	6.41	6.76	44720102
2015-04-06	6.89	7.08	6.77	6.80	49543819
2015-04-07	6.74	6.99	6.63	6.90	48839220
2015-04-08	7.20	7.23	6.82	6.92	56388084
2015-04-09	7.06	7.56	7.04	7.54	80670515
2015-04-10	7.42	7.75	7.41	7.75	59202824
2015-04-13	7.79	8.30	7.78	8.00	99935015
2015-04-14	8.17	8.28	7.91	8.22	67867066
2015-04-15	8.29	8.90	8.29	8.90	106224989
2015-04-16	8.78	8.84	8.35	8.68	75129940
2015-04-17	8.45	8.82	8.33	8.79	48751900
2015-04-20	8.83	8.95	8.72	8.77	38191697
2015-04-21	8.66	8.86	8.52	8.58	39231631
2015-04-22	8.61	8.98	8.49	8.93	48304150
2015-04-23	8.46	9.52	8.42	9.40	137202250
2015-04-24	9.74	10.10	9.72	9.99	89173443
2015-04-27	9.80	9.89	9.31	9.33	70049000
2015-04-28	9.45	9.49	8.82	9.32	66592941
2015-04-29	9.21	9.47	9.09	9.34	33018226
2015-04-30	9.35	9.50	9.21	9.50	33732780
2015-05-01	9.48	9.60	9.35	9.53	22231636
2015-05-04	9.56	9.78	9.56	9.78	25982786
2015-05-05	10.01	10.39	9.95	10.19	51553222
2015-05-06	10.55	10.55	9.64	9.71	48010597
2015-05-07	9.72	9.78	9.43	9.66	30973310
2015-05-08	9.80	9.92	9.54	9.74	28004002
2015-05-11	9.76	9.78	9.55	9.63	19001014
2015-05-12	9.64	9.95	9.64	9.76	23178806
2015-05-13	9.90	10.18	9.80	9.85	35542172
2015-05-14	9.97	10.18	9.77	9.93	32127029
2015-05-15	9.80	10.21	9.71	10.13	33026893
2015-05-18	10.39	10.46	9.52	9.69	57699943
2015-05-19	9.38	9.39	9.02	9.09	57279242
2015-05-20	9.07	9.32	8.96	9.14	29137974
2015-05-21	9.25	9.61	9.16	9.49	29823562
2015-05-22	9.38	9.47	9.05	9.15	27987435
2015-05-26	8.85	8.96	8.49	8.51	42963062
2015-05-27	8.42	8.65	8.39	8.60	29147692
2015-05-28	8.63	8.66	8.37	8.64	19634450
2015-05-29	8.59	8.62	8.35	8.35	24066316
2015-06-01	8.49	8.49	8.26	8.37	19584398
2015-06-02	8.50	8.92	8.49	8.92	31611959
2015-06-03	8.88	9.12	8.77	8.82	35675043
2015-06-04	8.77	8.83	8.52	8.53	18272272
2015-06-05	8.51	8.75	8.42	8.60	19780737
2015-06-08	8.65	8.82	8.64	8.80	16525396
2015-06-09	8.92	9.21	8.92	9.05	26196811
2015-06-10	9.37	9.44	9.05	9.12	27591682
2015-06-11	8.96	9.15	8.90	9.14	23123840
2015-06-12	9.06	9.17	9.05	9.10	16867920
2015-06-15	9.10	9.26	9.06	9.10	19601903
2015-06-16	9.15	9.59	9.08	9.50	29021104
2015-06-17	9.55	9.67	9.36	9.50	28527817
2015-06-18	9.61	9.72	9.49	9.69	20064209
2015-06-19	9.54	9.71	9.35	9.40	23134510
2015-06-22	9.56	9.59	9.41	9.48	15113184
2015-06-23	9.42	9.68	9.37	9.43	30240811
2015-06-24	9.50	9.66	9.39	9.47	23978738
2015-06-25	9.42	9.46	8.97	9.03	33054702
2015-06-26	9.10	9.43	9.03	9.41	25049688
2015-06-29	9.41	9.59	8.93	9.03	37226205
2015-06-30	9.18	9.31	8.97	9.05	23533431
2015-07-01	9.10	9.10	8.55	8.65	33101158
2015-07-02	8.74	8.96	8.70	8.83	24723137
2015-07-06	8.16	8.36	8.04	8.20	50755056
2015-07-07	8.01	8.35	7.61	8.29	52588766
2015-07-08	8.10	8.32	7.93	8.04	23797848
2015-07-09	8.25	8.48	8.16	8.28	21733748
2015-07-10	8.38	8.48	8.28	8.38	18386230
2015-07-13	8.32	8.51	8.23	8.51	17588474
2015-07-14	8.36	8.70	8.34	8.62	15366687
2015-07-15	8.51	8.62	8.37	8.42	19157327
2015-07-16	8.49	8.57	8.37	8.41	15794926
2015-07-17	8.39	8.39	7.90	7.95	43254678
2015-07-20	7.85	7.86	7.41	7.49	34968149
2015-07-21	7.38	7.80	7.37	7.48	27286462
2015-07-22	7.34	7.39	7.04	7.06	30255641
2015-07-23	6.91	7.16	6.79	6.91	35117900
2015-07-24	6.78	6.78	6.48	6.65	26844503
2015-07-27	6.50	6.62	6.20	6.25	38569388
2015-07-28	6.34	6.69	6.30	6.59	54109768
2015-07-29	6.60	7.14	6.53	7.07	37531863
2015-07-30	7.19	7.19	6.68	6.85	26791209
2015-07-31	6.88	7.00	6.69	6.80	24840640
2015-08-03	6.62	6.65	6.28	6.35	42538666
2015-08-04	6.39	6.64	6.36	6.45	28365409
2015-08-05	6.55	6.69	6.28	6.32	30029896
2015-08-06	6.20	6.53	6.11	6.49	38568422
2015-08-07	6.45	6.52	6.04	6.05	34437002
2015-08-10	6.10	6.47	5.97	6.45	33677793
2015-08-11	6.19	6.28	6.01	6.25	34874192
2015-08-12	6.31	6.43	6.22	6.39	32689439
2015-08-13	6.34	6.36	6.05	6.06	26065701
2015-08-14	6.10	6.20	5.99	5.99	22054008
2015-08-17	5.95	6.05	5.87	5.92	21865330
2015-08-18	5.84	5.96	5.64	5.83	30270447
2015-08-19	5.73	5.87	5.48	5.64	30233225
2015-08-20	5.57	5.76	5.52	5.62	23985441
2015-08-21	5.46	5.48	5.26	5.27	33248624
2015-08-24	4.77	5.20	4.68	4.90	36916895
2015-08-25	5.20	5.29	4.95	4.98	29406075
2015-08-26	5.02	5.10	4.86	5.08	38734754
2015-08-27	5.30	5.96	5.26	5.73	44789586
2015-08-28	5.68	6.10	5.65	5.78	46114326
2015-08-31	5.45	5.95	5.34	5.86	41446223
2015-09-01	5.58	5.74	5.35	5.42	32067062
2015-09-02	5.49	5.54	5.12	5.49	37418733
2015-09-03	5.47	5.70	5.32	5.50	35748530
2015-09-04	5.38	5.46	5.16	5.16	24265105
2015-09-08	5.33	5.40	5.21	5.29	25062552
2015-09-09	5.41	5.52	5.08	5.09	34493951
2015-09-10	4.85	4.98	4.76	4.85	53540604
2015-09-11	4.78	4.79	4.52	4.56	47568945
2015-09-14	4.56	4.67	4.38	4.64	43541600
2015-09-15	4.52	4.69	4.49	4.54	33596047
2015-09-16	4.65	4.97	4.63	4.93	39875708
2015-09-17	4.82	4.98	4.71	4.83	35653066
2015-09-18	4.72	4.75	4.44	4.46	36852094
2015-09-21	4.49	4.53	4.32	4.34	28890817
2015-09-22	4.13	4.21	4.02	4.10	35856413
2015-09-23	4.13	4.19	3.89	4.04	51442917
2015-09-24	3.83	4.21	3.77	4.14	50981765
2015-09-25	4.22	4.26	4.00	4.08	36407117
2015-09-28	3.96	3.98	3.72	3.72	28674043
2015-09-29	3.77	3.96	3.73	3.89	39390330
2015-09-30	4.27	4.35	4.11	4.35	59861266
2015-10-01	4.37	4.46	4.12	4.17	35748529
2015-10-02	4.14	4.74	4.11	4.64	46253496
2015-10-05	4.78	4.97	4.71	4.89	41470894
2015-10-06	4.96	5.27	4.91	5.16	42339439
2015-10-07	5.47	5.79	5.24	5.37	72306190
2015-10-08	5.25	5.74	5.24	5.68	38750962
2015-10-09	5.84	5.87	5.61	5.67	49891609
2015-10-12	5.56	5.66	5.33	5.42	28841943
2015-10-13	5.26	5.35	5.01	5.03	41325505
2015-10-14	5.04	5.16	4.91	5.03	37801592
2015-10-15	4.93	5.09	4.76	5.09	35158747
2015-10-16	5.10	5.14	4.87	5.08	23406830
2015-10-19	4.89	5.02	4.80	4.99	24336447
2015-10-20	5.04	5.15	4.92	4.94	26492267
2015-10-21	4.87	4.89	4.73	4.78	21171228
2015-10-22	4.94	5.04	4.88	4.99	24113331
2015-10-23	5.00	5.12	4.92	4.98	24172397
2015-10-26	4.99	5.01	4.86	4.92	24368310
2015-10-27	4.82	4.82	4.67	4.70	26705403
2015-10-28	4.74	5.01	4.71	4.79	28433089
2015-10-29	4.77	4.99	4.75	4.82	17916054
2015-10-30	4.86	4.92	4.72	4.88	20379294
2015-11-02	4.86	5.02	4.78	5.02	14858303
2015-11-03	5.06	5.65	5.05	5.55	44824716
2015-11-04	5.53	5.63	5.17	5.24	30800596
2015-11-05	5.14	5.36	5.08	5.17	27240544
2015-11-06	5.04	5.10	4.89	5.06	31273464
2015-11-09	5.01	5.11	4.85	4.89	31650796
2015-11-10	4.87	5.00	4.75	4.93	32187350
2015-11-11	5.05	5.06	4.80	4.86	28492618
2015-11-12	4.74	4.88	4.70	4.71	23082067
2015-11-13	4.75	4.76	4.49	4.57	45048142
2015-11-16	4.65	5.01	4.62	4.97	27663210
2015-11-17	4.94	5.04	4.82	4.86	24326723
2015-11-18	5.01	5.15	4.94	5.07	26493138
2015-11-19	5.11	5.17	4.90	5.09	37965264
2015-11-20	5.04	5.24	5.03	5.14	21341540
2015-11-23	5.16	5.27	5.13	5.24	22888192
2015-11-24	5.29	5.69	5.29	5.57	34388856
2015-11-25	5.25	5.34	5.10	5.12	24328183
2015-11-27	5.10	5.11	4.91	4.93	12991411
2015-11-30	4.84	4.96	4.77	4.77	37363055
2015-12-01	4.82	4.87	4.72	4.74	18506371
2015-12-02	4.73	4.97	4.70	4.95	37606096
2015-12-03	5.28	5.30	5.04	5.09	39467737
2015-12-04	4.97	4.98	4.77	4.79	28226947
2015-12-07	4.74	4.74	4.50	4.57	25313995
2015-12-08	4.41	4.80	4.35	4.76	42312118
2015-12-09	4.85	5.14	4.85	5.00	50016608
2015-12-10	4.84	4.95	4.71	4.73	29653758
2015-12-11	4.73	4.74	4.47	4.48	32128966
2015-12-14	4.46	4.57	4.41	4.50	23523460
2015-12-15	4.63	4.70	4.53	4.63	20351598
2015-12-16	4.52	4.66	4.38	4.66	32055154
2015-12-17	4.70	4.71	4.42	4.46	19449292
2015-12-18	4.40	4.50	4.29	4.35	32565656
2015-12-21	4.29	4.32	4.03	4.11	25988566
2015-12-22	4.13	4.30	4.07	4.28	15113791
2015-12-23	4.40	4.54	4.37	4.54	19295550
2015-12-24	4.59	4.65	4.53	4.53	10562788
2015-12-28	4.40	4.48	4.37	4.45	11644647
2015-12-29	4.54	4.59	4.36	4.42	12888156
2015-12-30	4.28	4.32	4.20	4.25	13017905
2015-12-31	4.20	4.38	4.18	4.30	10957702
2016-01-04	4.32	4.42	4.19	4.26	22806268
2016-01-05	4.26	4.27	4.11	4.18	17745042
2016-01-06	4.05	4.06	3.95	3.95	27192703
2016-01-07	3.81	3.96	3.76	3.81	27096383
2016-01-08	3.93	3.96	3.74	3.75	23281111
2016-01-11	3.80	3.81	3.65	3.71	24905682
2016-01-12	3.66	3.69	3.33	3.49	43007849
2016-01-13	3.54	3.63	3.34	3.35	19845830
2016-01-14	3.33	3.61	3.27	3.60	33711005
2016-01-15	3.34	3.46	3.24	3.27	32469008
2016-01-19	3.21	3.22	3.01	3.01	23457144
2016-01-20	2.88	3.01	2.71	2.94	44575343
2016-01-21	2.89	3.10	2.85	2.98	27175496
2016-01-22	3.18	3.25	2.98	3.03	31278067
2016-01-25	2.97	3.04	2.92	2.92	15476531
2016-01-26	2.95	2.97	2.84	2.93	23178369
2016-01-27	2.93	3.31	2.92	3.13	42501567
2016-01-28	3.49	3.50	3.05	3.20	43046956
2016-01-29	3.34	3.47	3.25	3.47	38284665
2016-02-01	3.41	3.42	3.24	3.29	24648062
2016-02-02	3.16	3.17	2.96	2.98	23458601
2016-02-03	3.14	3.17	2.93	3.13	23221831
2016-02-04	3.23	3.59	3.23	3.43	65151537
2016-02-05	3.41	3.42	3.23	3.24	18575079
2016-02-08	3.19	3.20	3.08	3.12	14719656
2016-02-09	3.05	3.11	2.88	2.99	23652892
2016-02-10	3.04	3.12	2.96	3.07	35906937
2016-02-11	2.95	3.00	2.84	2.90	28682980
2016-02-12	3.09	3.19	3.00	3.12	25935493
2016-02-16	3.22	3.23	3.04	3.06	21016892
2016-02-17	3.16	3.46	3.14	3.40	34544841
2016-02-18	3.44	3.45	3.21	3.23	21282467
2016-02-19	3.16	3.19	3.07	3.15	14700791
2016-02-22	3.35	3.70	3.34	3.68	32666776
2016-02-23	3.64	3.69	3.48	3.54	25703013
2016-02-24	3.37	3.55	3.32	3.50	21889459
2016-02-25	3.61	3.65	3.43	3.50	22588216
2016-02-26	3.63	3.65	3.38	3.38	27302742
2016-02-29	3.63	3.72	3.56	3.60	27063104
2016-03-01	3.67	3.83	3.55	3.79	30428571
2016-03-02	3.73	4.13	3.70	4.11	33665570
2016-03-03	4.25	4.86	4.20	4.71	71668770
2016-03-04	5.25	5.42	5.03	5.26	94978985
2016-03-07	5.27	5.35	5.08	5.22	51392300
2016-03-08	5.25	5.31	4.89	5.07	50184452
2016-03-09	5.32	5.37	5.03	5.13	40934995
2016-03-10	5.09	5.42	4.98	5.35	45918495
2016-03-11	5.39	5.63	5.38	5.53	33015502
2016-03-14	5.38	5.43	5.19	5.22	28527177
2016-03-15	4.81	4.89	4.60	4.79	37692966
2016-03-16	4.68	5.13	4.68	5.13	25560850
2016-03-17	5.63	5.77	5.38	5.63	54863162
2016-03-18	5.68	5.76	5.38	5.57	35802629
2016-03-21	5.60	5.74	5.48	5.64	21778953
2016-03-22	5.51	5.84	5.44	5.77	30046544
2016-03-23	5.55	5.63	5.33	5.36	28306026
2016-03-24	5.14	5.45	4.98	5.40	25809727
2016-03-28	5.59	5.84	5.45	5.79	25859924
2016-03-29	5.60	5.94	5.52	5.83	27248607
2016-03-30	5.98	6.20	5.83	5.86	38595558
2016-03-31	5.93	6.08	5.77	5.84	23254430
2016-04-01	5.64	5.89	5.56	5.87	23294129
2016-04-04	5.62	5.79	5.25	5.30	32175421
2016-04-05	5.29	5.46	5.19	5.32	22928910
2016-04-06	5.31	5.52	5.22	5.32	26816194
2016-04-07	5.29	5.43	5.21	5.32	23016516
2016-04-08	5.66	5.83	5.64	5.75	32526573
2016-04-11	5.97	6.02	5.86	5.89	38371701
2016-04-12	6.00	6.50	5.91	6.43	57115902
2016-04-13	6.68	6.76	6.41	6.73	50840135
2016-04-14	6.76	6.81	6.38	6.60	37906505
2016-04-15	6.53	6.88	6.35	6.72	36877236
2016-04-18	6.31	6.79	6.23	6.50	42206476
2016-04-19	6.62	7.01	6.60	6.97	37249247
2016-04-20	6.82	7.10	6.78	6.96	37554570
2016-04-21	7.06	7.21	6.82	6.84	37073779
2016-04-22	6.85	7.32	6.82	7.20	36979292
2016-04-25	7.24	7.27	6.85	6.93	30184092
2016-04-26	7.11	7.29	6.97	7.22	23680670
2016-04-27	7.33	7.61	7.25	7.58	37499998
2016-04-28	7.62	7.98	7.52	7.70	48825275
2016-04-29	7.90	7.99	7.56	7.71	36208178
2016-05-02	7.55	7.70	7.31	7.58	30110319
2016-05-03	7.34	7.37	7.09	7.17	31861223
2016-05-04	7.30	7.47	7.19	7.32	29242382
2016-05-05	7.58	7.64	6.92	7.07	36821731
2016-05-06	6.96	7.42	6.88	7.33	25366225
2016-05-09	7.19	7.19	6.31	6.83	46745372
2016-05-10	7.04	7.35	7.02	7.35	22222434
2016-05-11	7.50	7.69	7.19	7.42	33788434
2016-05-12	7.44	7.66	7.17	7.35	26152523
2016-05-13	7.23	7.37	6.77	6.88	33317288
2016-05-16	7.08	7.36	7.08	7.15	23632638
2016-05-17	7.11	7.27	6.92	7.09	23450208
2016-05-18	6.91	7.09	6.74	6.75	28867347
2016-05-19	6.49	6.57	6.15	6.42	38370995
2016-05-20	6.66	6.84	6.43	6.45	33747567
2016-05-23	6.18	6.29	6.05	6.15	34995193
2016-05-24	6.41	6.42	6.10	6.18	28225448
2016-05-25	6.33	6.38	6.09	6.19	42094461
2016-05-26	6.30	6.40	6.04	6.06	27538796
2016-05-27	6.02	6.07	5.80	5.84	34369254
2016-05-31	5.91	6.08	5.63	5.63	36177696
2016-06-01	5.57	5.84	5.45	5.81	30594826
2016-06-02	5.68	5.98	5.65	5.92	24770182
2016-06-03	6.04	6.19	6.00	6.09	22306577
2016-06-06	6.18	6.29	6.09	6.22	25930248
2016-06-07	6.16	6.53	6.16	6.44	30689784
2016-06-08	6.80	7.19	6.73	7.15	51010268
2016-06-09	7.02	7.09	6.84	6.89	27419005
2016-06-10	6.66	6.72	6.45	6.47	21926912
2016-06-13	6.26	6.45	6.17	6.20	25349718
2016-06-14	6.24	6.34	5.90	6.02	26974743
2016-06-15	6.04	6.33	5.97	6.17	28802836
2016-06-16	6.01	6.22	5.89	6.22	22329728
2016-06-17	6.43	6.70	6.39	6.62	25499756
2016-06-20	6.91	7.05	6.84	6.90	26867043
2016-06-21	6.90	7.04	6.71	7.01	16160303
2016-06-22	7.12	7.23	6.92	6.92	23577423
2016-06-23	7.15	7.23	7.03	7.21	23871049
2016-06-24	6.62	6.86	6.59	6.74	29337713
2016-06-27	6.78	6.78	6.24	6.32	35119156
2016-06-28	6.69	6.83	6.65	6.78	17605621
2016-06-29	6.98	7.28	6.93	7.18	28803865
2016-06-30	7.12	7.23	7.00	7.16	18368507
2016-07-01	7.14	7.52	7.13	7.47	25183392
2016-07-05	7.06	7.12	6.80	6.88	25078234
2016-07-06	6.74	7.03	6.62	7.00	20523607
2016-07-07	7.24	7.58	7.08	7.12	38583091
2016-07-08	7.53	7.58	7.34	7.47	21445305
2016-07-11	7.61	7.83	7.59	7.77	24485696
2016-07-12	8.03	8.23	8.01	8.08	30616791
2016-07-13	7.88	8.04	7.63	7.92	27420649
2016-07-14	8.22	8.24	8.04	8.21	26584314
2016-07-15	8.14	8.24	7.99	8.13	19176331
2016-07-18	8.08	8.45	8.02	8.39	19609560
2016-07-19	8.40	8.50	8.28	8.47	20461188
2016-07-20	8.37	8.47	8.30	8.38	23867357
2016-07-21	8.41	8.57	8.29	8.37	18087012
2016-07-22	8.40	8.46	8.24	8.46	13312760
2016-07-25	8.51	8.56	8.28	8.29	19192539
2016-07-26	8.30	8.46	8.25	8.41	15507804
2016-07-27	8.45	8.49	8.25	8.33	25440623
2016-07-28	8.18	8.25	8.03	8.06	17755007
2016-07-29	8.40	8.70	8.35	8.68	26801455
2016-08-01	8.55	8.57	8.05	8.08	23527027
2016-08-02	8.26	8.35	7.87	7.91	35769581
2016-08-03	7.92	8.32	7.78	8.29	26735495
2016-08-04	8.32	8.55	8.28	8.41	14758069
2016-08-05	8.50	8.53	8.28	8.36	11841212
2016-08-08	8.44	8.74	8.43	8.65	22558785
2016-08-09	8.73	8.85	8.55	8.70	22353061
2016-08-10	8.73	8.78	8.37	8.43	20361836
2016-08-11	8.47	8.73	8.36	8.67	20007131
2016-08-12	8.75	9.00	8.68	8.73	26882988
2016-08-15	8.90	9.10	8.90	9.08	21636019
2016-08-16	9.08	9.34	8.98	9.17	23420687
2016-08-17	9.02	9.33	8.91	9.30	22791484
2016-08-18	9.41	9.52	9.33	9.44	22620980
2016-08-19	9.33	9.49	9.24	9.43	13329511
2016-08-22	9.16	9.18	8.98	9.05	20892210
2016-08-23	9.13	9.41	9.07	9.26	22245759
2016-08-24	9.15	9.32	9.04	9.05	22710663
2016-08-25	9.14	9.23	9.04	9.19	13386018
2016-08-26	9.29	9.46	9.02	9.11	19851103
2016-08-29	9.15	9.49	9.12	9.37	19985095
2016-08-30	9.46	9.56	9.31	9.39	17994049
2016-08-31	9.43	9.49	9.03	9.14	27915738
2016-09-01	9.16	9.29	8.97	9.22	18160329
2016-09-02	9.46	9.70	9.46	9.58	23452538
2016-09-06	9.70	9.95	9.63	9.94	24739436
2016-09-07	9.96	10.04	9.81	9.88	18260008
2016-09-08	10.03	10.24	9.89	10.18	24439048
2016-09-09	9.86	9.90	9.50	9.51	23745999
2016-09-12	9.38	9.88	9.33	9.81	21558166
2016-09-13	9.58	9.68	8.85	8.92	37663991
2016-09-14	8.95	9.21	8.81	8.95	30429243
2016-09-15	9.07	9.37	8.91	9.27	20440459
2016-09-16	9.10	9.24	9.04	9.10	20729339
2016-09-19	9.22	9.39	9.04	9.10	16982887
2016-09-20	9.43	9.45	9.18	9.22	28646251
2016-09-21	9.33	9.55	9.23	9.51	24589470
2016-09-22	9.70	9.83	9.56	9.56	28193549
2016-09-23	9.51	9.58	9.11	9.18	28394091
2016-09-26	9.13	9.20	9.01	9.01	20841017
2016-09-27	8.95	9.06	8.72	9.06	23588233
2016-09-28	9.13	9.53	8.97	9.50	30456914
2016-09-29	9.47	9.58	9.16	9.27	27158567
2016-09-30	9.35	9.50	9.23	9.33	20068082
2016-10-03	9.45	9.71	9.34	9.70	22756424
2016-10-04	9.69	9.78	9.49	9.59	23275567
2016-10-05	9.79	10.07	9.75	9.93	26014659
2016-10-06	10.02	10.45	10.01	10.41	29335881
2016-10-07	10.57	10.61	10.34	10.53	25471632
2016-10-10	10.75	10.97	10.75	10.87	18283381
2016-10-11	10.84	10.86	10.40	10.69	24823965
2016-10-12	10.59	10.79	10.47	10.66	16126974
2016-10-13	10.55	11.02	10.40	11.00	26401025
2016-10-14	11.18	11.27	10.97	11.14	25793204
2016-10-17	11.20	11.44	11.09	11.41	19361968
2016-10-18	11.73	11.86	11.55	11.77	27617114
2016-10-19	11.89	12.12	11.82	11.88	27422397
2016-10-20	11.71	12.01	11.65	12.01	24144835
2016-10-21	11.91	12.19	11.88	12.17	20439680
2016-10-24	12.51	12.56	12.18	12.41	38638953
2016-10-25	12.25	12.35	11.93	12.18	27642010
2016-10-26	12.01	12.37	11.96	12.16	28420504
2016-10-27	12.41	12.42	12.01	12.08	24324708
2016-10-28	12.06	12.19	11.83	11.87	20862306
2016-10-31	11.93	11.95	11.49	11.67	24311770
2016-11-01	11.61	11.71	10.85	11.09	32683464
2016-11-02	10.89	11.01	10.52	10.73	25350249
2016-11-03	10.99	11.05	10.54	10.61	19519544
2016-11-04	10.62	10.78	10.41	10.63	25874891
2016-11-07	11.11	11.43	11.11	11.40	25377491
2016-11-08	11.15	11.62	11.12	11.43	25136083
2016-11-09	10.90	11.43	10.90	11.32	33801946
2016-11-10	10.75	11.06	10.12	10.34	42386638
2016-11-11	9.95	10.10	9.45	9.73	44636637
2016-11-14	9.43	9.59	9.14	9.57	48186121
2016-11-15	10.08	10.23	9.94	9.99	33832232
2016-11-16	9.90	10.04	9.70	9.83	25726815
2016-11-17	10.00	10.09	9.56	9.60	19861213
2016-11-18	9.70	9.86	9.56	9.65	13910228
2016-11-21	10.10	10.29	10.04	10.27	23399378
2016-11-22	10.40	10.53	10.16	10.48	28220043
2016-11-23	10.25	10.54	10.24	10.46	22145534
2016-11-25	10.26	10.33	10.08	10.20	11309911
2016-11-28	10.36	10.50	10.22	10.25	18695767
2016-11-29	9.97	10.02	9.72	9.85	22362420
2016-11-30	10.57	10.98	10.53	10.87	42463674
2016-12-01	10.88	11.05	10.41	10.53	46239866
2016-12-02	10.49	10.77	10.42	10.68	30826001
2016-12-05	10.76	10.89	10.43	10.45	33376618
2016-12-06	10.44	10.97	10.38	10.77	39412169
2016-12-07	10.85	10.95	10.71	10.81	27947200
2016-12-08	10.80	10.94	10.58	10.87	28210589
2016-12-09	10.93	11.04	10.75	10.84	21652767
2016-12-12	11.03	11.21	10.90	10.93	26036187
2016-12-13	11.06	11.15	10.80	10.94	18621316
2016-12-14	10.81	10.94	10.34	10.40	28747776
2016-12-15	10.19	10.40	10.11	10.26	33867216
2016-12-16	10.29	10.40	10.16	10.21	21841708
2016-12-19	10.19	10.21	9.85	9.88	21980994
2016-12-20	10.00	10.08	9.78	9.91	17269542
2016-12-21	10.05	10.07	9.81	9.93	19479534
2016-12-22	9.93	9.96	9.78	9.88	14120409
2016-12-23	10.02	10.20	9.94	10.11	16673729
2016-12-27	10.16	10.22	10.04	10.15	13155007
2016-12-28	10.15	10.39	10.13	10.33	14336524
2016-12-29	10.27	10.43	10.19	10.33	13074148
2016-12-30	10.34	10.39	10.05	10.11	12726743
2017-01-03	10.59	10.92	10.59	10.83	22779434
2017-01-04	10.87	10.89	10.65	10.80	13942016
2017-01-05	10.96	11.19	10.93	11.10	18250601
2017-01-06	11.00	11.01	10.75	10.87	24727120
2017-01-09	10.84	11.01	10.75	10.83	12760928
2017-01-10	11.02	11.15	10.95	11.02	14546636
2017-01-11	10.91	11.56	10.86	11.54	24927699
2017-01-12	11.64	11.71	11.48	11.49	13129486
2017-01-13	11.25	11.40	11.23	11.32	10234555
2017-01-17	11.34	11.42	11.25	11.27	13760958
2017-01-18	11.14	11.29	11.12	11.17	17546417
2017-01-19	11.27	11.29	11.08	11.14	11972842
2017-01-20	11.33	11.42	11.17	11.20	13653782
2017-01-23	11.18	11.38	11.07	11.33	15275143
2017-01-24	11.49	11.50	11.10	11.10	22684558
2017-01-25	11.12	11.22	10.90	10.97	17630678
2017-01-26	11.06	11.07	10.88	10.91	15483315
2017-01-27	10.90	10.95	10.72	10.79	16342777
2017-01-30	10.71	10.71	10.27	10.39	17966441
2017-01-31	10.47	10.53	10.22	10.26	17608102
2017-02-01	10.48	10.48	10.12	10.23	20453731
2017-02-02	10.42	10.47	10.08	10.15	19252299
2017-02-03	10.24	10.43	10.19	10.33	19833559
2017-02-06	10.43	10.43	10.15	10.19	14454588
2017-02-07	10.19	10.22	10.03	10.08	14168715
2017-02-08	9.95	10.28	9.80	10.24	25020995
2017-02-09	10.35	10.36	10.09	10.14	12817721
2017-02-10	10.36	10.50	10.27	10.42	21270731
2017-02-13	10.56	10.64	10.49	10.57	19451147
2017-02-14	10.75	10.93	10.60	10.91	15638209
2017-02-15	10.88	11.05	10.85	10.96	14796221
2017-02-16	11.09	11.12	10.88	10.89	15683760
2017-02-17	10.80	10.83	10.70	10.77	9155307
2017-02-21	11.17	11.18	10.96	11.04	16923674
2017-02-22	10.90	10.97	10.67	10.76	11602691
2017-02-23	11.02	11.03	10.61	10.71	15437684
2017-02-24	10.43	10.43	10.18	10.22	24926145
2017-02-27	10.22	10.33	10.08	10.22	18598083
2017-02-28	10.21	10.31	10.02	10.08	12414256
2017-03-01	10.25	10.63	10.24	10.58	19108613
2017-03-02	10.38	10.46	9.96	9.97	22940477
2017-03-03	10.07	10.24	10.01	10.21	12515423
2017-03-06	10.26	10.26	10.03	10.12	9521883
2017-03-07	10.27	10.27	10.10	10.12	9220732
2017-03-08	9.95	9.98	9.35	9.36	29306570
2017-03-09	9.32	9.35	9.06	9.26	30201291
2017-03-10	9.46	9.46	9.25	9.38	20209691
2017-03-13	9.36	9.44	9.27	9.43	14049857
2017-03-14	9.16	9.16	8.87	9.04	36234911
2017-03-15	9.15	9.44	8.98	9.37	28797928
2017-03-16	9.45	9.46	9.14	9.19	23584043
2017-03-17	9.24	9.32	8.82	8.91	35888588
2017-03-20	8.82	9.22	8.81	9.17	24122919
2017-03-21	9.11	9.16	8.70	8.81	34681635
2017-03-22	8.95	9.19	8.84	9.11	36537184
2017-03-23	8.99	9.21	8.98	9.05	31579836
2017-03-24	9.11	9.17	8.99	9.06	25362756
2017-03-27	8.78	9.17	8.72	9.16	21062735
2017-03-28	9.23	9.35	9.16	9.31	20693290
2017-03-29	9.35	9.71	9.35	9.66	20845949
2017-03-30	9.66	9.75	9.56	9.58	18405886
2017-03-31	9.50	9.77	9.44	9.69	22064654
2017-04-03	9.81	9.85	9.66	9.75	18622157
2017-04-04	9.73	9.96	9.65	9.95	18283310
2017-04-05	10.06	10.17	9.74	9.79	22794397
2017-04-06	9.77	9.95	9.57	9.67	22534117
2017-04-07	9.80	9.92	9.71	9.76	24379750
2017-04-10	9.83	9.97	9.75	9.89	20124640
2017-04-11	9.90	9.90	9.57	9.73	23703158
2017-04-12	9.75	9.76	9.60	9.66	21058247
2017-04-13	9.67	9.70	9.24	9.26	25557770
2017-04-17	9.29	9.44	9.19	9.44	24230959
2017-04-18	9.36	9.50	9.20	9.26	17029275
2017-04-19	9.31	9.36	8.87	8.91	29994192
2017-04-20	9.02	9.14	8.91	9.00	24791523
2017-04-21	8.98	9.05	8.92	9.01	24606221
2017-04-24	9.20	9.30	9.08	9.21	20136567
2017-04-25	8.98	9.30	8.94	9.27	17238304
2017-04-26	9.07	9.38	9.06	9.11	20754621
2017-04-27	9.07	9.07	8.76	8.87	24161114
2017-04-28	8.88	9.18	8.87	9.01	24102949
2017-05-01	9.01	9.12	8.96	9.02	13156476
2017-05-02	9.11	9.27	9.01	9.08	28446899
2017-05-03	9.08	9.26	9.04	9.17	23890174
2017-05-04	8.86	9.01	8.78	8.85	41802621
2017-05-05	8.91	9.33	8.87	9.32	28826888
2017-05-08	9.31	9.46	9.16	9.23	27098480
2017-05-09	9.24	9.39	9.16	9.36	25192078
2017-05-10	9.58	9.83	9.54	9.71	25891654
2017-05-11	9.81	9.85	9.66	9.70	23894442
2017-05-12	10.09	10.35	10.04	10.24	29608267
2017-05-15	10.50	10.57	10.39	10.41	27928216
2017-05-16	10.46	10.52	10.31	10.45	16267457
2017-05-17	10.35	10.51	10.26	10.29	17944573
2017-05-18	8.47	9.00	8.39	8.55	153993000
2017-05-19	9.03	9.05	8.85	8.96	39367477
2017-05-22	8.72	8.86	8.51	8.71	42224364
2017-05-23	8.76	8.91	8.74	8.83	22071246
2017-05-24	8.95	9.20	8.88	9.08	25864130
2017-05-25	9.07	9.25	8.81	8.89	30557355
2017-05-26	8.74	9.03	8.72	8.95	22845309
2017-05-30	8.85	8.90	8.69	8.70	21082560
2017-05-31	8.67	8.76	8.44	8.48	23066140
2017-06-01	8.62	8.68	8.40	8.43	11538970
2017-06-02	8.44	8.49	8.32	8.48	12337545
2017-06-05	8.38	8.54	8.35	8.51	9441169
2017-06-06	8.55	8.60	8.40	8.57	15323082
2017-06-07	8.59	8.68	8.36	8.42	25202361
2017-06-08	8.36	8.47	8.30	8.41	21823887
2017-06-09	8.46	8.55	8.38	8.41	15531918
2017-06-12	8.42	8.50	8.25	8.36	16467450
2017-06-13	8.34	8.44	8.22	8.42	12817872
2017-06-14	8.46	8.54	8.23	8.29	19251397
2017-06-15	8.21	8.26	8.09	8.15	14291818
2017-06-16	8.14	8.17	8.02	8.08	16143676
2017-06-19	8.07	8.24	8.06	8.12	13016499
2017-06-20	7.99	8.01	7.73	7.86	26338348
2017-06-21	7.87	8.00	7.61	7.70	22799348
2017-06-22	7.76	7.87	7.72	7.80	15208398
2017-06-23	7.77	7.88	7.69	7.75	9909714
2017-06-26	7.89	8.00	7.85	7.93	14070654
2017-06-27	7.90	8.08	7.80	7.83	20585271
2017-06-28	7.91	7.95	7.71	7.87	15580461
2017-06-29	7.92	8.00	7.81	7.87	11290549
2017-06-30	7.94	8.06	7.87	7.99	14174139
2017-07-03	8.00	8.14	8.00	8.04	10309558
2017-07-05	8.06	8.08	7.85	7.95	17238651
2017-07-06	7.99	8.02	7.76	7.85	18040782
2017-07-07	7.85	7.86	7.64	7.74	18543422
2017-07-10	7.72	7.83	7.72	7.80	12948084
2017-07-11	7.78	8.14	7.76	8.04	22060096
2017-07-12	8.31	8.49	8.17	8.44	33114734
2017-07-13	8.49	8.53	8.37	8.45	15806916
2017-07-14	8.54	8.57	8.46	8.54	16111596
2017-07-17	8.55	8.56	8.42	8.46	13741408
2017-07-18	8.52	8.60	8.45	8.58	13873172
2017-07-19	8.66	8.78	8.60	8.74	14794772
2017-07-20	8.85	8.86	8.64	8.69	15249347
2017-07-21	8.66	8.70	8.45	8.48	15100465
2017-07-24	8.52	8.62	8.48	8.55	10041446
2017-07-25	8.71	8.79	8.64	8.69	14278175
2017-07-26	8.68	8.73	8.58	8.63	12014011
2017-07-27	8.69	8.70	8.57	8.69	13577025
2017-07-28	8.67	8.75	8.61	8.68	11655151
2017-07-31	8.75	8.86	8.65	8.81	17713969
2017-08-01	8.79	8.83	8.68	8.74	10778639
2017-08-02	8.72	9.10	8.70	9.01	20451546
2017-08-03	9.04	9.04	8.83	8.87	14108176
2017-08-04	8.88	8.94	8.77	8.86	10123631
2017-08-07	8.86	8.98	8.83	8.94	11340129
2017-08-08	8.93	9.05	8.89	8.90	13232882
2017-08-09	8.83	8.90	8.75	8.85	10400456
2017-08-10	8.89	8.91	8.54	8.62	18393387
2017-08-11	8.45	8.59	8.41	8.48	13897536
2017-08-14	8.47	8.64	8.44	8.47	12807752
2017-08-15	8.51	8.61	8.45	8.59	10935464
2017-08-16	8.67	8.74	8.60	8.65	15809864
2017-08-17	8.57	8.73	8.53	8.54	11354457
2017-08-18	8.68	8.94	8.57	8.89	21559195
2017-08-21	8.90	8.92	8.67	8.70	14224048
2017-08-22	8.96	9.08	8.94	8.98	20174460
2017-08-23	9.00	9.17	8.90	9.13	15698666
2017-08-24	9.15	9.20	9.05	9.13	10114635
2017-08-25	9.17	9.27	9.15	9.17	11096645
2017-08-28	9.21	9.22	9.03	9.08	12641472
2017-08-29	8.96	9.07	8.95	9.05	9785981
2017-08-30	9.01	9.04	8.77	8.79	16278503
2017-08-31	8.85	9.03	8.83	8.98	15838456
2017-09-01	9.12	9.39	9.08	9.29	22328977
2017-09-05	9.63	9.66	9.40	9.54	24629164
2017-09-06	9.68	10.03	9.62	10.01	31135322
2017-09-07	10.00	10.15	9.99	10.12	17857481
2017-09-08	10.06	10.07	9.75	9.80	17266239
2017-09-11	9.94	10.07	9.89	9.98	16225812
2017-09-12	9.92	10.08	9.86	9.89	13794341
2017-09-13	9.87	10.06	9.84	10.00	13768015
2017-09-14	10.06	10.19	9.98	10.08	12351006
2017-09-15	9.97	10.15	9.95	10.08	12938840
2017-09-18	10.04	10.16	9.98	10.06	12819266
2017-09-19	10.06	10.12	9.94	10.02	8880208
2017-09-20	10.10	10.45	10.00	10.42	27272677
2017-09-21	10.41	10.48	10.22	10.28	16301848
2017-09-22	10.28	10.43	10.20	10.34	13276782
2017-09-25	10.41	10.44	10.27	10.34	13301313
2017-09-26	10.31	10.41	10.18	10.22	19742566
2017-09-27	10.18	10.21	9.87	10.00	18261385
2017-09-28	10.00	10.11	9.90	10.02	17192471
2017-09-29	10.15	10.17	10.00	10.04	10642470
2017-10-02	9.91	10.07	9.87	10.07	10276542
2017-10-03	10.20	10.57	10.17	10.52	25103389
2017-10-04	10.50	10.59	10.36	10.40	15851017
2017-10-05	10.60	10.73	10.50	10.50	15401676
2017-10-06	10.29	10.37	10.24	10.32	12136634
2017-10-09	10.31	10.33	10.18	10.29	149479950
2017-10-10	10.52	10.56	10.42	10.47	11345090
2017-10-11	10.54	10.56	10.43	10.49	8912740
2017-10-12	10.40	10.45	10.33	10.40	9606720
2017-10-13	10.55	10.67	10.46	10.49	15045238
2017-10-16	10.60	10.63	10.42	10.48	9867860
2017-10-17	10.47	10.51	10.35	10.49	12146945
2017-10-18	10.51	10.53	10.40	10.45	10517791
2017-10-19	10.30	10.41	10.28	10.39	12404929
2017-10-20	10.42	10.49	10.34	10.35	9182297
2017-10-23	10.33	10.38	10.19	10.21	11072984
2017-10-24	10.24	10.39	10.15	10.38	10199188
2017-10-25	10.48	10.51	10.28	10.51	11721218
2017-10-26	10.49	10.57	10.35	10.39	11584696
2017-10-27	10.43	10.77	10.38	10.73	18211562
2017-10-30	10.62	10.82	10.57	10.60	20790487
2017-10-31	10.60	10.75	10.57	10.65	13636645
2017-11-01	10.77	10.90	10.76	10.83	18674099
2017-11-02	10.74	10.82	10.63	10.80	12061542
2017-11-03	10.78	10.80	10.49	10.69	19295400
2017-11-06	10.79	11.18	10.78	11.17	18881775
2017-11-07	11.05	11.10	10.54	10.61	28382477
2017-11-08	10.78	10.92	10.65	10.91	17828827
2017-11-09	10.80	10.95	10.76	10.84	11890690
2017-11-10	10.73	10.83	10.60	10.71	10674292
2017-11-13	10.57	10.76	10.51	10.62	12380504
2017-11-14	10.38	10.42	9.66	9.68	36860133
2017-11-15	9.52	9.92	9.41	9.83	16483695
2017-11-16	10.00	10.10	9.82	9.97	22168092
2017-11-17	10.05	10.23	9.95	10.14	12295044
2017-11-20	10.04	10.22	10.01	10.17	7084068
2017-11-21	10.26	10.36	10.01	10.03	20291244
2017-11-22	10.12	10.34	10.10	10.26	11245992
2017-11-24	10.34	10.38	10.28	10.32	5271155
2017-11-27	10.18	10.22	10.08	10.12	10714492
2017-11-28	10.14	10.30	10.11	10.16	10479339
2017-11-29	10.03	10.05	9.81	9.81	19225362
2017-11-30	9.78	9.87	9.55	9.72	21188854
2017-12-01	9.89	10.04	9.80	9.86	15352375
2017-12-04	9.88	10.14	9.88	9.94	14705481
2017-12-05	10.07	10.13	9.79	9.85	13638257
2017-12-06	9.90	10.04	9.74	9.93	17984937
2017-12-07	9.52	9.80	9.52	9.65	17669594
2017-12-08	9.88	9.89	9.67	9.70	17994987
2017-12-11	9.73	9.81	9.70	9.74	11113284
2017-12-12	9.58	9.97	9.55	9.94	22834233
2017-12-13	9.93	9.99	9.56	9.63	18641628
2017-12-14	9.49	9.68	9.46	9.48	14924831
2017-12-15	9.64	9.64	9.41	9.43	17771701
2017-12-18	9.63	9.79	9.58	9.61	13941363
2017-12-19	9.56	9.65	9.53	9.62	8296727
2017-12-20	9.67	9.77	9.59	9.75	11454359
2017-12-21	9.80	10.13	9.77	10.12	18638317
2017-12-22	10.10	10.12	9.97	9.99	9237856
2017-12-26	10.07	10.17	10.00	10.16	8383274
2017-12-27	10.22	10.30	10.07	10.10	9820832
2017-12-28	10.23	10.26	10.18	10.22	6975349
2017-12-29	10.24	10.34	10.22	10.29	9125054
2018-01-02	10.46	10.70	10.43	10.70	14023352
2018-01-03	10.80	11.00	10.63	10.97	21504107
2018-01-04	11.00	11.12	10.94	11.00	22945050
2018-01-05	10.99	11.09	10.89	11.08	12230149
2018-01-08	11.06	11.22	11.02	11.22	13495772
2018-01-09	11.20	11.28	11.14	11.14	14627832
2018-01-10	11.14	11.17	10.99	11.05	14336060
2018-01-11	11.10	11.38	11.05	11.38	28129925
2018-01-12	11.30	11.48	11.28	11.47	18580697
2018-01-16	11.65	11.71	11.58	11.70	27411695
2018-01-17	11.82	12.12	11.76	12.12	23951799
2018-01-18	12.19	12.23	11.95	12.13	31938951
2018-01-19	12.07	12.18	12.01	12.16	15712221
2018-01-22	12.05	12.27	12.05	12.25	12338721
2018-01-23	11.97	12.08	11.86	12.05	25448146
2018-01-24	12.60	13.28	12.47	13.09	63096465
2018-01-25	13.24	13.64	13.08	13.26	35282968
2018-01-26	13.16	13.87	13.07	13.83	41107850
2018-01-29	13.70	13.89	13.52	13.63	22798807
2018-01-30	13.52	13.52	13.10	13.30	30150598
2018-01-31	13.66	13.72	13.31	13.36	19051907
2018-02-01	13.70	13.99	13.56	13.95	18716675
2018-02-02	13.73	13.73	13.32	13.32	17592712
2018-02-05	13.15	13.31	12.51	12.70	31071483
2018-02-06	12.58	13.36	12.56	13.33	30022480
2018-02-07	13.35	13.47	12.73	12.76	27209381
2018-02-08	12.96	13.02	12.19	12.21	23899263
2018-02-09	12.48	12.60	11.87	12.34	28764486
2018-02-12	12.54	12.72	12.33	12.46	12162453
2018-02-13	12.38	12.53	12.32	12.47	10971386
2018-02-14	12.33	12.78	12.20	12.68	24648154
2018-02-15	12.78	12.87	12.58	12.82	12793230
2018-02-16	12.74	13.00	12.69	12.75	12424252
2018-02-20	12.97	13.48	12.95	13.29	19061011
2018-02-21	13.44	13.58	13.15	13.16	17438026
2018-02-22	13.46	13.69	13.41	13.53	15427092
2018-02-23	13.74	14.04	13.62	13.94	21132171
2018-02-26	14.26	14.42	14.10	14.39	24389961
2018-02-27	14.50	14.58	14.19	14.21	20808246
2018-02-28	14.39	14.41	14.03	14.04	22195281
2018-03-01	14.14	14.24	13.76	13.98	16970536
2018-03-02	13.72	14.24	13.57	14.20	14487822
2018-03-05	14.18	14.70	14.15	14.62	20092560
2018-03-06	14.86	14.93	14.58	14.66	18417214
2018-03-07	14.52	14.52	14.12	14.33	22954980
2018-03-08	14.39	14.45	14.07	14.27	11418921
2018-03-09	14.49	14.71	14.45	14.71	13814047
2018-03-12	14.73	14.82	14.55	14.67	8808845
2018-03-13	14.72	14.82	14.40	14.44	10828598
2018-03-14	14.54	14.60	14.35	14.48	10097925
2018-03-15	14.27	14.34	13.92	14.07	15001291
2018-03-16	14.06	14.27	14.04	14.10	12949003
2018-03-19	13.97	14.04	13.69	13.73	13684271
2018-03-20	13.83	14.01	13.72	13.75	13167731
2018-03-21	13.84	14.55	13.81	14.48	17312826
2018-03-22	14.22	14.44	14.09	14.19	13563505
2018-03-23	14.31	14.52	14.13	14.31	15027219
2018-03-26	14.59	14.62	14.23	14.47	13820757
2018-03-27	14.45	14.46	13.86	13.96	16785444
2018-03-28	13.88	13.98	13.64	13.76	12390971
2018-03-29	13.87	14.20	13.84	14.14	12428850
2018-04-02	14.00	14.12	13.55	13.72	10677176
2018-04-03	13.83	13.92	13.52	13.67	10995066
2018-04-04	13.27	13.64	13.18	13.63	15567877
2018-04-05	14.12	14.37	13.95	13.98	16893309
2018-04-06	13.87	13.98	13.67	13.92	17083815
2018-04-09	13.95	13.95	13.35	13.38	13234891
2018-04-10	13.56	14.06	13.48	14.01	17123018
2018-04-11	14.08	14.43	14.02	14.33	15988349
2018-04-12	14.44	14.48	14.26	14.27	11744094
2018-04-13	14.24	14.28	13.79	13.86	14943386
2018-04-16	13.85	13.85	13.37	13.42	11603363
2018-04-17	13.51	13.77	13.40	13.69	10155398
2018-04-18	14.00	14.32	13.94	14.24	12450208
2018-04-19	14.35	14.49	14.17	14.38	13674937
2018-04-20	14.18	14.40	14.04	14.30	11915905
2018-04-23	14.03	14.15	13.81	14.09	9617215
2018-04-24	14.15	14.24	13.81	13.96	9575855
2018-04-25	13.62	13.64	13.29	13.50	17288626
2018-04-26	13.60	14.07	13.59	14.05	15552592
2018-04-27	14.18	14.25	14.09	14.14	11736592
2018-04-30	14.12	14.18	13.97	14.09	8345601
2018-05-01	14.05	14.07	13.65	13.77	9464248
2018-05-02	13.68	14.04	13.66	13.82	11606567
2018-05-03	13.81	13.88	13.43	13.73	11309996
2018-05-04	13.68	13.85	13.53	13.69	16071161
2018-05-07	13.63	14.24	13.62	13.99	22388568
2018-05-08	14.06	14.14	13.54	13.87	16840030
2018-05-09	14.02	15.21	14.01	15.13	38361607
2018-05-10	15.52	16.52	15.44	16.21	40482837
2018-05-11	16.32	16.70	16.09	16.19	29426416
2018-05-14	16.39	16.88	16.30	16.65	26500312
2018-05-15	16.39	16.94	16.36	16.85	25213202
2018-05-16	16.94	17.20	16.81	17.14	20438851
2018-05-17	16.88	17.12	16.18	16.48	34138288
2018-05-18	16.18	16.47	15.85	16.18	25603415
2018-05-21	16.56	16.67	15.76	15.87	26281908
2018-05-22	15.57	16.04	15.46	15.70	24279648
2018-05-23	15.41	15.57	15.03	15.11	21263811
2018-05-24	13.13	13.44	12.63	12.78	97632682
2018-05-25	12.85	13.00	12.53	12.61	48258854
2018-05-29	11.04	12.15	11.02	11.92	62216232
2018-05-30	11.72	12.40	11.55	11.92	41737770
2018-05-31	11.89	12.10	11.82	11.86	19041578
2018-06-01	12.12	12.30	9.20	10.13	181044340
2018-06-04	10.74	11.05	10.61	10.70	39787402
2018-06-05	10.54	10.80	10.15	10.25	34238163
2018-06-06	10.07	10.24	9.84	10.04	41296212
2018-06-07	9.84	9.90	9.22	9.66	81713071
2018-06-08	10.08	10.09	9.40	9.78	56561999
2018-06-11	9.96	10.00	9.74	9.88	30239729
2018-06-12	10.00	10.02	9.77	9.78	25037973
2018-06-13	9.82	9.87	9.41	9.67	27075361
2018-06-14	9.77	9.82	9.50	9.52	18448065
2018-06-15	9.46	9.47	9.24	9.44	21687251
2018-06-18	9.32	9.43	9.24	9.27	19230923
2018-06-19	9.07	9.84	9.02	9.52	48766816
2018-06-20	9.93	10.13	9.75	9.84	42509992
2018-06-21	9.79	9.81	9.34	9.41	28793448
2018-06-22	9.55	9.68	9.33	9.43	23914926
2018-06-25	9.60	9.68	9.31	9.59	21481786
2018-06-26	9.79	9.81	9.47	9.74	20121895
2018-06-27	9.75	10.12	9.71	9.78	32987837
2018-06-28	9.99	10.03	9.75	9.84	30304696
2018-06-29	9.91	10.14	9.90	10.03	21167876
2018-07-02	9.90	10.10	9.82	10.07	14640210
2018-07-03	10.22	10.43	10.14	10.22	15707735
2018-07-05	10.57	10.66	10.07	10.26	21271935
2018-07-06	10.16	10.50	10.10	10.42	13078666
2018-07-09	10.43	10.79	10.43	10.69	18007033
2018-07-10	10.74	10.79	10.54	10.67	13771322
2018-07-11	10.60	10.84	10.27	10.35	21245664
2018-07-12	10.51	10.66	10.43	10.63	13389524
2018-07-13	10.66	10.75	10.52	10.69	11328801
2018-07-16	10.53	10.64	10.37	10.61	12561095
2018-07-17	10.56	10.97	10.50	10.96	14917601
2018-07-18	10.97	10.98	10.67	10.73	16650754
2018-07-19	10.62	10.84	10.47	10.77	21793594
2018-07-20	11.31	11.48	11.22	11.34	37383348
2018-07-23	11.34	11.45	11.17	11.38	12231080
2018-07-24	11.57	11.89	11.54	11.68	17006182
2018-07-25	11.84	12.00	11.74	11.95	15874429
2018-07-26	11.83	11.87	11.56	11.59	17014410
2018-07-27	11.72	11.98	11.69	11.91	21371918
2018-07-30	12.03	12.08	11.69	11.86	17549844
2018-07-31	11.69	11.75	11.45	11.73	18841690
2018-08-01	11.66	11.82	11.60	11.72	10734108
2018-08-02	11.79	12.11	11.65	11.92	20769177
2018-08-03	12.47	12.85	12.42	12.53	29684440
2018-08-06	12.56	12.72	12.46	12.50	12005869
2018-08-07	12.70	12.73	12.22	12.38	22338941
2018-08-08	12.38	12.54	12.09	12.12	15868644
2018-08-09	12.09	12.11	11.78	11.96	15693045
2018-08-10	11.58	11.73	11.41	11.54	21915950
2018-08-13	11.32	11.63	11.21	11.47	21038330
2018-08-14	11.71	11.75	11.35	11.55	11456948
2018-08-15	11.29	11.33	10.94	11.06	19850979
2018-08-16	11.13	11.16	10.78	10.93	19097216
2018-08-17	10.75	10.78	10.63	10.71	22812389
2018-08-20	10.63	10.67	10.45	10.64	21944538
2018-08-21	10.51	10.67	10.23	10.26	28961456
2018-08-22	10.21	10.55	10.19	10.49	35671727
2018-08-23	10.50	10.53	10.20	10.22	21347958
2018-08-24	10.48	10.48	10.16	10.31	18835506
2018-08-27	10.40	10.55	10.35	10.50	26240346
2018-08-28	10.52	10.56	10.29	10.35	15634445
2018-08-29	10.48	10.87	10.45	10.75	36924320
2018-08-30	10.80	10.81	10.29	10.50	24320807
2018-08-31	10.70	10.92	10.54	10.87	23759456
2018-09-04	10.43	10.56	10.32	10.40	17460869
2018-09-05	10.28	10.65	10.20	10.56	20013906
2018-09-06	10.64	10.70	10.39	10.63	19029866
2018-09-07	10.82	11.15	10.73	11.04	24111089
2018-09-10	10.89	11.08	10.77	10.88	24298591
2018-09-11	10.46	10.62	10.31	10.44	26159775
2018-09-12	10.65	10.84	10.53	10.74	19195478
2018-09-13	10.63	10.70	10.40	10.44	19301505
2018-09-14	10.56	10.67	10.38	10.59	15550857
2018-09-17	10.62	10.96	10.61	10.92	28177682
2018-09-18	10.98	11.31	10.97	11.22	26501850
2018-09-19	11.21	11.43	11.19	11.25	18506141
2018-09-20	11.45	11.47	11.15	11.36	13528622
2018-09-21	11.42	11.63	11.32	11.50	22520309
2018-09-24	11.58	11.73	11.36	11.39	20229786
2018-09-25	11.12	11.47	11.10	11.43	16063339
2018-09-26	11.53	11.74	11.44	11.65	18813436
2018-09-27	11.80	12.31	11.79	12.23	33441624
2018-09-28	12.08	12.51	12.02	12.07	29971494
2018-10-01	12.12	12.22	11.87	12.08	17693885
2018-10-02	12.80	13.26	12.64	13.16	52974934
2018-10-03	14.30	14.31	13.43	13.55	71224207
2018-10-04	13.45	14.03	13.26	13.69	43444967
2018-10-05	13.84	14.15	13.66	13.91	43524322
2018-10-08	15.61	15.69	15.04	15.38	81787451
2018-10-09	15.47	16.09	15.22	16.08	45985083
2018-10-10	15.55	15.59	15.05	15.10	44912880
2018-10-11	15.33	15.60	14.71	14.86	51749136
2018-10-12	15.18	15.38	15.07	15.35	25929985
2018-10-15	15.37	15.51	15.14	15.41	33498237
2018-10-16	15.81	15.98	15.65	15.98	27006836
2018-10-17	15.72	16.12	15.72	16.06	28070287
2018-10-18	15.90	15.93	15.32	15.33	25860595
2018-10-19	15.57	15.71	15.42	15.49	26798201
2018-10-22	15.85	16.08	15.67	16.04	20625638
2018-10-23	15.60	15.84	15.41	15.73	29222201
2018-10-24	15.87	16.06	15.10	15.11	28669188
2018-10-25	15.40	15.84	15.09	15.57	29704673
2018-10-26	15.67	16.30	15.43	16.24	40901610
2018-10-29	16.68	16.84	15.35	15.56	59941459
2018-10-30	15.72	16.46	15.56	16.41	41269507
2018-10-31	16.44	16.51	15.89	16.25	29986597
2018-11-01	16.48	16.51	15.93	16.15	23031609
2018-11-02	16.12	16.48	15.87	16.13	20162645
2018-11-05	16.28	16.44	16.11	16.42	20925446
2018-11-06	16.03	16.51	15.75	15.87	24067051
2018-11-07	15.88	15.91	15.26	15.55	25700647
2018-11-08	15.48	15.50	14.89	14.94	26125641
2018-11-09	14.95	15.04	14.52	14.94	28162745
2018-11-12	15.19	15.21	14.72	14.72	18146782
2018-11-13	14.19	14.40	13.81	13.90	41991604
2018-11-14	14.30	14.39	13.99	14.24	27390329
2018-11-15	14.27	14.65	14.27	14.56	19312397
2018-11-16	14.73	14.98	14.57	14.86	20145094
2018-11-19	14.94	14.94	14.56	14.85	22689369
2018-11-20	14.49	14.59	13.95	13.98	25455178
2018-11-21	14.33	14.38	14.02	14.37	20458625
2018-11-23	13.82	14.03	13.73	13.87	27162176
2018-11-26	13.98	14.10	13.60	13.72	26476442
2018-11-27	13.93	14.52	13.90	14.34	24560883
2018-11-28	14.51	14.57	13.94	14.39	23629897
2018-11-29	14.29	14.51	14.16	14.33	21210521
2018-11-30	14.37	14.66	14.18	14.56	16435171
2018-12-03	15.15	15.28	14.89	15.04	23142384
2018-12-04	15.08	15.17	14.57	14.67	22692329
2018-12-06	14.04	14.18	13.74	14.14	27537612
2018-12-07	14.47	14.77	14.14	14.24	22208292
2018-12-10	13.62	13.74	13.41	13.53	23437343
2018-12-11	13.82	13.82	13.24	13.44	20167067
2018-12-12	13.78	13.96	13.58	13.61	21402238
2018-12-13	13.50	13.69	13.47	13.63	13014695
2018-12-14	13.39	13.66	13.34	13.40	12513921
2018-12-17	13.39	13.65	13.19	13.20	17165684
2018-12-18	13.21	13.26	12.86	12.88	22750443
2018-12-19	12.65	13.26	12.61	12.67	34041983
2018-12-20	12.57	12.86	12.42	12.59	24607637
2018-12-21	12.50	12.82	12.28	12.38	21219300
2018-12-24	12.28	12.49	12.09	12.10	7663371
2018-12-26	12.00	12.73	11.89	12.72	27181900
2018-12-27	12.56	12.80	12.40	12.77	14140743
2018-12-28	13.01	13.18	12.84	13.03	16520145
2018-12-31	13.21	13.31	12.88	13.01	10571595
2019-01-02	13.19	14.11	13.09	14.01	31001760
2019-01-03	14.40	14.42	13.93	14.26	25682010
2019-01-04	14.43	14.80	14.31	14.76	21083929
2019-01-07	14.91	15.54	14.45	15.06	37305087
2019-01-08	15.34	15.43	15.07	15.20	17556884
2019-01-09	15.57	15.71	15.51	15.62	19822345
2019-01-10	15.42	15.57	15.25	15.48	15290853
2019-01-11	15.22	15.36	15.12	15.29	10191338
2019-01-14	15.17	15.52	15.14	15.33	9270371
2019-01-15	15.34	15.42	15.09	15.24	12807323
2019-01-16	15.10	15.35	15.01	15.30	14210369
2019-01-17	15.10	15.51	15.08	15.42	15210285
2019-01-18	15.60	15.62	15.29	15.40	16033134
2019-01-22	15.38	15.46	15.03	15.18	11906057
2019-01-23	15.33	15.48	15.17	15.48	11565508
2019-01-24	15.43	15.65	15.36	15.52	10608575
2019-01-25	15.63	15.86	15.61	15.82	12509737
2019-01-28	15.43	15.45	14.97	15.09	24560398
2019-01-29	15.56	15.73	15.44	15.57	13687114
2019-01-30	15.81	16.00	15.66	16.00	15787659
2019-01-31	16.24	16.39	16.10	16.30	24818058
2019-02-01	16.18	16.44	16.15	16.43	15004856
2019-02-04	16.17	16.58	16.14	16.49	15856099
2019-02-05	16.40	16.70	16.37	16.63	11779267
2019-02-06	16.23	16.37	16.10	16.22	19404113
2019-02-07	16.23	16.27	15.63	15.88	20245974
2019-02-08	15.83	15.85	15.40	15.69	10686064
2019-02-11	15.50	15.50	15.25	15.32	13448189
2019-02-12	15.89	16.15	15.83	16.04	16768964
2019-02-13	16.11	16.38	16.09	16.26	15030442
2019-02-14	16.21	16.80	16.15	16.72	18571212
2019-02-15	16.79	16.83	16.58	16.75	11342046
2019-02-19	16.63	16.91	16.62	16.80	11174186
2019-02-20	16.70	17.08	16.65	16.72	16370719
2019-02-21	16.63	16.79	16.41	16.65	13823403
2019-02-22	16.70	16.75	16.53	16.63	11548873
2019-02-25	16.55	16.58	16.24	16.24	15846417
2019-02-26	16.38	16.51	16.15	16.27	12902016
2019-02-27	16.35	16.57	16.22	16.42	12406002
2019-02-28	16.39	16.40	15.57	15.72	27927105
2019-03-01	15.68	15.85	15.43	15.49	14622817
2019-03-04	15.63	15.70	15.41	15.56	8322826
2019-03-05	15.48	15.69	15.43	15.66	6169562
2019-03-06	15.56	15.61	15.16	15.29	11151190
2019-03-07	15.31	15.31	14.95	15.04	10543336
2019-03-08	14.87	15.01	14.75	14.98	12613153
2019-03-11	15.37	15.97	15.35	15.87	20210570
2019-03-12	15.93	16.17	15.78	15.82	11024840
2019-03-13	15.75	16.36	15.74	16.25	13786505
2019-03-14	16.25	16.42	16.12	16.25	14013714
2019-03-15	16.28	16.63	16.27	16.59	24297825
2019-03-18	16.62	17.11	16.60	17.11	22896406
2019-03-19	17.19	17.56	17.10	17.37	32183449
2019-03-20	17.35	17.90	17.32	17.63	21208891
2019-03-21	17.27	17.47	16.61	17.05	30483239
2019-03-22	16.33	16.51	15.78	15.82	35511890
2019-03-25	15.91	16.05	15.65	15.88	19599495
2019-03-26	16.20	16.44	16.07	16.39	17771509
2019-03-27	15.92	16.02	15.44	15.49	23959720
2019-03-28	15.28	15.90	15.25	15.80	19276827
2019-03-29	16.05	16.19	15.81	15.92	14067239
2019-04-01	16.15	16.23	15.87	15.94	15011678
2019-04-02	15.97	16.04	15.77	16.02	14331146
2019-04-03	16.13	16.21	15.67	15.72	17728274
2019-04-04	15.56	16.25	15.55	16.17	16270804
2019-04-05	16.13	16.61	16.11	16.50	20962768
2019-04-08	16.69	17.17	16.68	16.99	27438381
2019-04-09	16.93	16.96	16.64	16.88	14970820
2019-04-10	16.85	17.14	16.78	16.99	19349333
2019-04-11	16.74	16.81	16.37	16.47	21872846
2019-04-12	15.71	15.78	14.89	14.94	62158150
2019-04-15	15.39	15.40	14.93	15.02	29316566
2019-04-16	14.92	15.60	14.91	15.37	23810128
2019-04-17	15.63	15.64	15.03	15.30	20409392
2019-04-18	15.66	15.85	15.44	15.62	25562347
2019-04-22	15.71	15.86	15.61	15.69	11953660
2019-04-23	15.86	15.94	15.68	15.80	13804236
2019-04-24	15.74	15.74	15.12	15.34	16465688
2019-04-25	15.33	15.64	15.23	15.47	12961855
2019-04-26	15.44	15.53	15.25	15.38	10893699
2019-04-29	15.51	15.56	15.36	15.37	9135776
2019-04-30	15.52	15.57	15.16	15.23	12911239
2019-05-01	15.30	15.30	14.90	14.93	11287519
2019-05-02	14.83	15.01	14.74	14.91	15573746
2019-05-03	15.11	15.19	15.00	15.01	9813875
2019-05-06	14.64	14.91	14.63	14.86	11335132
2019-05-07	14.60	14.72	14.35	14.71	13871216
2019-05-08	15.01	15.47	14.96	15.26	21063024
2019-05-09	14.91	14.99	14.67	14.78	17390252
2019-05-10	14.80	14.86	14.47	14.81	11401505
2019-05-13	14.43	14.58	14.22	14.35	14187125
2019-05-14	14.34	14.49	14.26	14.36	12955964
2019-05-15	13.99	14.20	13.98	14.16	12869675
2019-05-16	14.00	14.14	13.81	13.85	19905740
2019-05-17	13.61	13.80	13.35	13.46	17738550
2019-05-20	13.47	13.68	13.33	13.68	14474904
2019-05-21	13.68	14.17	13.62	14.05	14535630
2019-05-22	14.15	14.33	14.02	14.22	15955254
2019-05-23	13.87	13.96	13.65	13.91	15275444
2019-05-24	14.17	14.20	13.96	14.10	7448031
2019-05-28	14.26	14.47	14.11	14.32	10866164
2019-05-29	14.28	14.59	14.22	14.55	8950587
2019-05-30	14.56	14.78	14.42	14.50	14211544
2019-05-31	14.41	14.78	14.34	14.43	14241832
2019-06-03	14.69	14.95	14.64	14.77	12957662
2019-06-04	14.89	15.04	14.85	15.03	8787628
2019-06-05	15.03	15.06	14.55	14.71	14076136
2019-06-06	14.86	15.15	14.68	14.95	10725740
2019-06-07	15.08	15.39	15.08	15.38	13682098
2019-06-10	15.22	15.35	14.98	15.07	16234030
2019-06-11	15.20	15.58	15.16	15.52	13796843
2019-06-12	15.36	15.54	15.14	15.21	12604705
2019-06-13	15.57	15.66	15.43	15.47	12689642
2019-06-14	15.38	15.49	15.25	15.40	11567116
2019-06-17	15.43	15.67	15.40	15.46	8463381
2019-06-18	15.63	15.89	15.62	15.79	11106911
2019-06-19	15.68	15.94	15.64	15.94	11434405
2019-06-20	16.08	16.50	16.08	16.37	15275257
2019-06-21	16.42	16.71	16.42	16.62	17336381
2019-06-24	16.52	16.66	16.45	16.59	14795657
2019-06-25	16.32	16.35	15.85	15.98	21493204
2019-06-26	15.96	16.06	15.78	15.86	58240695
2019-06-27	15.68	15.72	15.27	15.54	30350714
2019-06-28	15.71	15.87	15.44	15.57	11905240
2019-07-01	15.97	16.00	15.47	15.49	17168316
2019-07-02	15.44	15.47	15.13	15.23	18062486
2019-07-03	15.28	15.45	15.24	15.33	7403116
2019-07-05	15.61	15.81	15.55	15.68	10830289
2019-07-08	15.78	16.03	15.71	16.00	17642321
2019-07-09	15.90	16.11	15.78	16.05	13560274
2019-07-10	16.35	16.42	16.24	16.28	23702437
2019-07-11	16.42	16.71	16.39	16.69	23231181
2019-07-12	16.69	16.95	16.66	16.83	19439935
2019-07-15	16.81	16.88	16.47	16.49	12330373
2019-07-16	16.45	16.55	16.13	16.19	12981460
2019-07-17	16.27	16.27	16.03	16.16	11388258
2019-07-18	16.17	16.19	15.95	16.13	10354236
2019-07-19	16.10	16.11	15.90	15.99	10866217
2019-07-22	16.12	16.17	15.96	15.99	9424210
2019-07-23	16.03	16.08	15.90	16.07	16054956
2019-07-24	16.07	16.21	15.85	15.86	11108684
2019-07-25	15.82	15.83	15.46	15.48	13285055
2019-07-26	15.43	15.44	15.00	15.07	19329134
2019-07-29	15.02	15.26	14.95	15.23	10817736
2019-07-30	15.21	15.26	15.08	15.13	13177134
2019-07-31	15.30	15.32	14.88	15.05	16161377
2019-08-01	14.99	15.23	14.43	14.72	23904125
2019-08-02	15.23	15.35	14.82	14.95	22373893
2019-08-05	14.46	14.48	14.09	14.18	22565768
2019-08-06	14.48	14.53	14.20	14.32	21047913
2019-08-07	13.86	14.22	13.74	14.19	24318239
2019-08-08	14.48	14.64	14.33	14.63	18616194
2019-08-09	14.64	14.81	14.47	14.51	11900162
2019-08-12	14.04	14.08	13.90	13.90	11298348
2019-08-13	13.70	14.23	13.63	14.09	13010411
2019-08-14	13.63	13.68	13.35	13.39	17874861
2019-08-15	13.30	13.44	13.00	13.35	15936113
2019-08-16	13.40	13.49	13.11	13.23	14542731
2019-08-19	13.38	13.44	13.01	13.12	16040484
2019-08-20	12.98	13.25	12.93	13.08	13600552
2019-08-21	13.38	14.12	13.21	13.81	35672473
2019-08-22	13.88	13.90	13.51	13.60	11898070
2019-08-23	13.36	13.60	12.93	12.97	22168115
2019-08-26	13.03	13.08	12.68	12.79	17462956
2019-08-27	12.94	13.15	12.72	12.92	17806839
2019-08-28	13.03	13.17	12.90	13.08	11361535
2019-08-29	13.26	13.48	13.11	13.40	15625291
2019-08-30	13.63	13.69	13.44	13.55	10814666
2019-09-03	13.30	13.51	13.24	13.40	14793969
2019-09-04	13.89	14.10	13.83	13.98	18704307
2019-09-05	14.27	14.37	14.12	14.14	14097976
2019-09-06	14.22	14.47	14.14	14.30	11194720
2019-09-09	14.44	14.62	14.41	14.52	20136239
2019-09-10	14.49	14.79	14.35	14.61	19732297
2019-09-11	14.75	14.88	14.46	14.57	16005872
2019-09-12	14.53	14.75	14.42	14.71	10100064
2019-09-13	14.75	14.83	14.47	14.54	8697284
2019-09-16	14.94	15.29	14.85	15.08	29350563
2019-09-17	14.88	14.96	14.58	14.94	14568684
2019-09-18	14.75	14.84	14.61	14.62	8608348
2019-09-19	14.81	14.88	14.51	14.53	9991668
2019-09-20	14.48	14.57	14.37	14.54	9103792
2019-09-23	14.44	14.65	14.43	14.56	7469560
2019-09-24	14.58	14.58	14.32	14.40	6060809
2019-09-25	14.16	14.48	14.08	14.46	9296290
2019-09-26	14.57	14.61	14.40	14.57	9100218
2019-09-27	14.51	14.84	14.50	14.60	9034095
2019-09-30	14.54	14.58	14.44	14.47	5362092
2019-10-01	14.48	14.51	14.29	14.35	12319774
2019-10-02	14.21	14.21	13.86	14.02	14153532
2019-10-03	13.95	14.18	13.86	14.15	15667438
2019-10-04	14.23	14.28	13.96	14.19	13795718
2019-10-07	14.08	14.21	13.78	13.82	11036821
2019-10-08	13.84	14.05	13.75	13.77	13737148
2019-10-09	13.99	14.19	13.82	14.11	9902395
2019-10-10	14.08	14.25	13.95	14.09	12094021
2019-10-11	14.28	14.52	14.28	14.40	13398071
2019-10-14	14.20	14.38	14.13	14.37	8467898
2019-10-15	14.39	14.58	14.29	14.40	9802738
2019-10-16	14.28	14.65	14.26	14.65	12017046
2019-10-17	14.73	14.77	14.34	14.43	15602183
2019-10-18	14.59	14.73	14.49	14.53	15068681
2019-10-21	14.48	14.65	14.44	14.64	9203699
2019-10-22	14.79	15.43	14.78	15.26	26049921
2019-10-23	15.29	15.60	15.25	15.58	20214880
2019-10-24	15.69	15.71	15.14	15.25	22570887
2019-10-25	15.72	16.05	15.68	15.85	25418727
2019-10-28	15.92	16.09	15.80	16.00	16640730
2019-10-29	15.83	16.21	15.83	16.04	17416802
2019-10-30	15.93	16.28	15.79	16.24	24623395
2019-10-31	16.21	16.31	15.94	16.24	22749215
2019-11-01	16.45	16.84	16.20	16.44	36600764
2019-11-04	16.48	16.63	16.23	16.39	33084497
2019-11-05	16.24	16.41	16.22	16.36	25375229
2019-11-06	15.66	16.26	15.53	15.95	37914146
2019-11-07	15.95	16.43	15.93	16.33	19478697
2019-11-08	15.93	16.15	15.74	15.82	24048476
2019-11-11	15.76	16.05	15.72	15.90	12258899
2019-11-12	15.78	15.93	15.59	15.64	18275228
2019-11-13	15.41	15.57	15.31	15.40	20670894
2019-11-14	15.46	15.51	15.07	15.12	19077412
2019-11-15	15.18	15.51	15.18	15.44	7297415
2019-11-18	15.27	15.32	15.05	15.10	12656211
2019-11-19	15.07	15.09	14.82	14.85	19430785
2019-11-20	14.90	15.05	14.86	14.87	15963015
2019-11-21	14.90	15.21	14.81	15.20	24467842
2019-11-22	15.40	15.56	15.21	15.25	19382278
2019-11-25	15.23	15.28	15.09	15.22	11057380
2019-11-26	14.96	14.97	14.57	14.76	20636622
2019-11-27	14.79	14.88	14.63	14.80	14182459
2019-11-29	14.88	14.88	14.64	14.73	9071555
2019-12-02	14.92	14.93	14.72	14.73	12078962
2019-12-03	14.70	14.79	14.55	14.68	11878943
2019-12-04	14.88	14.97	14.80	14.84	18339247
2019-12-05	15.01	15.39	14.97	15.22	19538946
2019-12-06	15.37	15.59	15.35	15.51	12016087
2019-12-09	15.28	15.65	15.28	15.56	13201947
2019-12-10	15.58	15.60	15.46	15.59	11455341
2019-12-11	15.73	15.80	15.63	15.71	14980768
2019-12-12	15.79	16.12	15.78	16.06	13033859
2019-12-13	15.47	15.73	15.20	15.31	31002742
2019-12-16	15.21	15.61	15.21	15.39	20585890
2019-12-17	15.36	15.60	15.33	15.48	12608076
2019-12-18	15.58	15.98	15.57	15.88	21844498
2019-12-19	15.83	15.95	15.81	15.86	10588535
2019-12-20	15.64	15.76	15.55	15.56	14233647
2019-12-23	15.69	15.89	15.65	15.88	12685599
2019-12-24	15.86	15.97	15.79	15.87	2875701
2019-12-26	16.04	16.13	15.98	16.13	9118335
2019-12-27	16.08	16.12	15.92	15.92	10012418
2019-12-30	16.09	16.11	15.88	15.90	9106301
2019-12-31	15.78	15.97	15.75	15.94	6602565
2020-01-02	16.04	16.28	15.98	16.27	13771027
2020-01-03	16.17	16.29	15.97	15.99	17662411
2020-01-06	15.84	16.30	15.84	16.22	16614540
2020-01-07	16.02	16.11	15.89	16.06	11286393
2020-01-08	15.97	16.02	15.62	15.70	22534299
2020-01-09	15.72	15.86	15.60	15.75	13372468
2020-01-10	15.76	15.88	15.60	15.64	10099171
2020-01-13	15.54	15.59	15.39	15.48	19181853
2020-01-14	15.39	15.43	15.21	15.37	12522764
2020-01-15	15.18	15.23	14.84	14.87	18859480
2020-01-16	14.96	14.96	14.73	14.89	16989473
2020-01-17	15.01	15.21	14.95	15.16	18986753
2020-01-21	15.10	15.10	14.73	14.77	18235397
2020-01-22	14.81	14.86	14.70	14.77	11145533
2020-01-23	14.63	14.94	14.44	14.91	20195444
2020-01-24	14.95	14.95	14.55	14.77	19882469
2020-01-27	14.17	14.31	14.10	14.21	21233890
2020-01-28	14.44	14.70	14.33	14.50	18520888
2020-01-29	14.65	14.67	14.32	14.37	17033311
2020-01-30	14.01	14.51	14.01	14.49	20339768
2020-01-31	14.20	14.26	14.01	14.11	17441790
2020-02-03	14.24	14.42	14.12	14.20	13380059
2020-02-04	14.42	14.72	14.35	14.37	23990761
2020-02-05	14.68	14.71	14.32	14.43	32985338
2020-02-06	14.83	14.98	14.46	14.63	104399214
2020-02-07	14.74	14.76	14.29	14.58	39589634
2020-02-10	14.45	14.49	14.23	14.40	29054322
2020-02-11	14.73	14.87	14.63	14.82	26408386
2020-02-12	14.81	15.02	14.81	14.92	24175441
2020-02-13	14.91	14.91	14.56	14.63	21952612
2020-02-14	14.83	14.85	14.58	14.64	14207936
2020-02-18	14.32	14.69	14.31	14.56	20754771
2020-02-19	14.77	14.94	14.73	14.89	16214297
2020-02-20	14.77	14.93	14.37	14.40	21453647
2020-02-21	14.17	14.18	13.89	14.03	22637210
2020-02-24	13.14	13.28	12.71	13.08	38317950
2020-02-25	13.20	13.30	12.62	12.82	26389682
2020-02-26	12.84	13.10	12.45	12.55	41263462
2020-02-27	12.00	12.55	11.71	12.08	41796211
2020-02-28	11.56	12.11	11.51	12.10	46960407
2020-03-02	12.20	12.57	12.02	12.49	29931205
2020-03-03	12.51	12.91	12.00	12.16	37360914
2020-03-04	12.45	12.45	12.10	12.33	23901818
2020-03-05	12.01	12.05	11.31	11.74	42527932
2020-03-06	10.70	10.87	10.27	10.52	52078230
2020-03-09	7.55	8.26	7.04	7.26	95745000
2020-03-10	8.50	8.57	7.35	8.01	54755740
2020-03-11	7.52	7.77	6.64	6.85	55720250
2020-03-12	5.75	5.89	4.83	5.45	86571663
2020-03-13	6.69	6.74	5.57	6.58	59809091
2020-03-16	5.40	5.96	5.13	5.25	35275282
2020-03-17	5.41	5.66	5.14	5.40	51896196
2020-03-18	4.56	4.82	4.01	4.31	49016969
2020-03-19	4.40	5.12	4.10	5.06	56339644
2020-03-20	5.34	5.39	4.72	4.85	38227836
2020-03-23	4.61	4.89	4.45	4.46	35837557
2020-03-24	5.06	5.48	4.92	5.43	40989011
2020-03-25	5.42	6.05	5.21	5.80	48862657
2020-03-26	5.97	6.16	5.57	5.81	41297559
2020-03-27	5.35	5.37	5.16	5.19	35197170
2020-03-30	5.15	5.30	4.88	5.22	25862659
2020-03-31	5.32	5.73	5.32	5.50	37020692
2020-04-01	5.18	5.53	5.14	5.41	26865947
2020-04-02	5.81	6.42	5.67	5.81	60850403
2020-04-03	6.09	6.16	5.58	5.76	37905367
2020-04-06	5.95	6.18	5.86	6.14	38784449
2020-04-07	6.66	6.70	6.31	6.32	41449704
2020-04-08	6.40	6.94	6.40	6.81	31724463
2020-04-09	7.09	7.46	6.58	6.72	53349470
2020-04-13	6.68	6.73	6.45	6.71	29172025
2020-04-14	6.76	6.88	6.55	6.68	24979909
2020-04-15	6.29	6.46	6.19	6.32	25391444
2020-04-16	6.40	6.40	6.05	6.14	20187531
2020-04-17	6.27	6.46	6.09	6.45	36343029
2020-04-20	6.03	6.46	5.99	6.27	50129108
2020-04-21	6.00	6.11	5.91	6.05	36410839
2020-04-22	6.19	6.38	6.18	6.34	32270906
2020-04-23	6.48	6.60	6.25	6.31	30421960
2020-04-24	6.05	6.12	5.51	5.66	53726834
2020-04-27	5.83	6.00	5.69	6.00	23890639
2020-04-28	6.27	6.58	6.15	6.56	40582136
2020-04-29	6.76	7.22	6.76	7.14	38428503
2020-04-30	7.00	7.10	6.83	6.91	32703343
2020-05-01	6.75	6.75	6.38	6.57	20857351
2020-05-04	6.45	6.62	6.40	6.54	19880795
2020-05-05	6.81	6.97	6.67	6.73	27466307
2020-05-06	6.59	6.68	6.31	6.33	25827986
2020-05-07	6.28	6.47	6.23	6.33	32224093
2020-05-08	6.50	6.88	6.48	6.86	26813317
2020-05-11	6.74	6.87	6.55	6.56	26111353
2020-05-12	6.76	6.80	6.46	6.46	24931337
2020-05-13	6.47	6.47	6.09	6.12	24260944
2020-05-14	5.93	6.08	5.74	6.04	52660575
2020-05-15	6.25	6.53	6.10	6.10	29547485
2020-05-18	6.65	6.86	6.55	6.84	39710643
2020-05-19	6.86	6.90	6.71	6.72	28879006
2020-05-20	6.94	7.13	6.93	6.99	24482737
2020-05-21	7.23	7.34	7.03	7.18	24158733
2020-05-22	6.95	7.13	6.82	7.06	23153439
2020-05-26	7.76	7.77	7.52	7.61	28735606
2020-05-27	7.83	7.89	7.48	7.84	25581279
2020-05-28	7.81	7.86	7.58	7.62	22365194
2020-05-29	7.55	7.73	7.39	7.63	28672959
2020-06-01	7.70	7.88	7.63	7.81	20567964
2020-06-02	8.02	8.40	7.97	8.38	30439029
2020-06-03	8.77	8.89	8.65	8.77	34277977
2020-06-04	8.59	8.89	8.41	8.72	37423975
2020-06-05	9.34	9.42	9.16	9.29	32100765
2020-06-08	9.34	9.72	9.16	9.72	31333631
2020-06-09	9.24	9.37	9.16	9.29	29185101
2020-06-10	9.36	9.36	8.89	8.89	33793461
2020-06-11	8.20	8.55	8.03	8.09	43265563
2020-06-12	8.50	8.71	8.16	8.48	33620982
2020-06-15	7.81	8.53	7.54	8.38	31258714
2020-06-16	8.80	8.95	8.48	8.54	31032037
2020-06-17	8.53	8.72	8.40	8.51	16590430
2020-06-18	8.28	8.53	8.27	8.43	13821433
2020-06-19	8.65	8.65	8.30	8.41	20771429
2020-06-22	8.52	8.59	8.29	8.33	19376037
2020-06-23	8.55	8.95	8.49	8.75	24729799
2020-06-24	8.60	8.60	8.14	8.22	22209102
2020-06-25	8.24	8.40	8.11	8.40	16884366
2020-06-26	8.23	8.26	7.98	8.03	21574145
2020-06-29	8.19	8.33	8.07	8.28	12311518
2020-06-30	8.11	8.35	7.99	8.27	16117161
2020-07-01	8.37	8.61	8.35	8.45	19239699
2020-07-02	8.52	8.69	8.43	8.48	20518608
2020-07-06	8.73	8.93	8.57	8.67	23552364
2020-07-07	8.62	8.73	8.45	8.46	18439580
2020-07-08	8.62	8.78	8.61	8.76	14069729
2020-07-09	8.86	8.88	8.48	8.53	20634781
2020-07-10	8.49	8.71	8.43	8.70	15849941
2020-07-13	8.64	8.75	8.51	8.52	21534493
2020-07-14	8.34	8.94	8.29	8.86	23180348
2020-07-15	9.02	9.08	8.84	8.99	19706076
2020-07-16	8.90	9.00	8.79	8.83	16486003
2020-07-17	8.95	9.00	8.75	8.78	19858318
2020-07-20	8.72	8.89	8.66	8.82	15777527
2020-07-21	9.11	9.38	9.10	9.18	39696139
2020-07-22	9.26	9.36	9.20	9.21	21068252
2020-07-23	9.19	9.22	8.92	8.96	21949200
2020-07-24	8.98	9.14	8.79	9.00	16933409
2020-07-27	8.91	9.31	8.84	9.30	16362905
2020-07-28	9.08	9.22	9.06	9.14	11541207
2020-07-29	9.22	9.29	9.10	9.27	14563128
2020-07-30	9.08	9.10	8.87	9.08	19478986
2020-07-31	9.06	9.14	8.65	8.67	22468360
2020-08-03	8.63	8.63	8.39	8.39	24085421
2020-08-04	8.31	8.53	8.24	8.42	31166303
2020-08-05	8.94	9.08	8.82	8.93	24333875
2020-08-06	8.97	9.03	8.84	8.89	13933387
2020-08-07	8.63	8.69	8.53	8.62	13290556
2020-08-10	8.78	8.84	8.56	8.83	26035193
2020-08-11	9.06	9.07	8.78	8.78	18359062
2020-08-12	8.89	8.93	8.67	8.79	16799423
2020-08-13	8.91	9.00	8.67	8.69	15852047
2020-08-14	8.66	8.78	8.57	8.61	13593033
2020-08-17	8.60	8.65	8.34	8.45	16794131
2020-08-18	8.65	8.82	8.61	8.66	12460216
2020-08-19	8.67	8.78	8.51	8.52	14317392
2020-08-20	8.23	8.44	8.10	8.38	27922171
2020-08-21	8.29	8.30	8.14	8.25	11050022
2020-08-24	8.38	8.48	8.35	8.45	14780064
2020-08-25	8.47	8.53	8.33	8.49	9712160
2020-08-26	8.48	8.48	8.06	8.12	16977896
2020-08-27	8.25	8.26	8.07	8.18	16403808
2020-08-28	8.26	8.54	8.21	8.50	19391162
2020-08-31	8.36	8.39	8.15	8.17	16515020
2020-09-01	8.47	8.73	8.38	8.68	21394275
2020-09-02	8.72	8.74	8.56	8.70	20711469
2020-09-03	8.80	8.97	8.68	8.80	28646614
2020-09-04	8.86	8.94	8.64	8.81	26057156
2020-09-08	8.39	8.48	8.22	8.40	19531689
2020-09-09	8.64	8.73	8.58	8.66	14444503
2020-09-10	8.61	8.64	8.33	8.34	21914684
2020-09-11	8.36	8.45	8.24	8.28	24911148
2020-09-14	8.28	8.32	8.10	8.28	20571508
2020-09-15	8.39	8.45	8.21	8.27	18203812
2020-09-16	8.32	8.55	8.25	8.42	16936713
2020-09-17	8.26	8.58	8.23	8.58	26578013
2020-09-18	8.41	8.48	8.15	8.21	28460232
2020-09-21	7.94	7.95	7.75	7.89	20085298
2020-09-22	7.99	8.07	7.75	7.84	16624700
2020-09-23	7.69	7.77	7.45	7.46	27661255
2020-09-24	7.46	7.71	7.32	7.63	25846036
2020-09-25	7.36	7.52	7.32	7.46	25956538
2020-09-28	7.56	7.62	7.19	7.20	25892381
2020-09-29	7.13	7.22	6.95	6.99	24890229
2020-09-30	7.10	7.19	7.03	7.12	26777542
2020-10-01	6.95	7.12	6.83	7.07	33171092
2020-10-02	6.90	7.00	6.80	6.84	27393887
2020-10-05	6.96	7.29	6.88	7.21	30156002
2020-10-06	7.51	7.52	7.13	7.17	19169079
2020-10-07	7.14	7.20	6.97	7.11	15091522
2020-10-08	7.13	7.39	7.11	7.38	18404153
2020-10-09	7.35	7.37	7.19	7.25	20611989
2020-10-12	7.25	7.32	7.16	7.30	7573372
2020-10-13	7.15	7.26	7.06	7.23	14253522
2020-10-14	7.27	7.35	7.15	7.15	17815799
2020-10-15	7.00	7.08	6.94	7.01	19161887
2020-10-16	7.02	7.03	6.85	6.86	20611705
2020-10-19	6.91	7.15	6.86	6.96	23320140
2020-10-20	7.03	7.27	7.01	7.23	25849878
2020-10-21	7.16	7.25	7.06	7.19	20563585
2020-10-22	7.21	7.45	7.18	7.45	18348307
2020-10-23	7.51	7.53	7.26	7.32	16959573
2020-10-26	7.26	7.27	7.07	7.19	16123701
2020-10-27	7.07	7.08	6.97	6.98	18336608
2020-10-28	6.72	6.76	6.46	6.47	35790487
2020-10-29	6.24	6.77	6.15	6.69	40394757
2020-10-30	6.65	6.77	6.60	6.63	23104468
2020-11-02	6.71	6.78	6.54	6.72	15855964
2020-11-03	6.97	6.99	6.77	6.88	26670188
2020-11-04	6.89	7.10	6.75	6.97	18854758
2020-11-05	7.13	7.24	7.10	7.19	16712403
2020-11-06	7.18	7.40	7.14	7.37	16560681
2020-11-09	8.34	8.40	7.97	8.19	50456729
2020-11-10	8.42	8.80	8.38	8.79	51354775
2020-11-11	8.60	8.79	8.54	8.78	27625965
2020-11-12	8.53	8.63	8.23	8.28	21011802
2020-11-13	8.33	8.59	8.29	8.53	26882475
2020-11-16	8.97	9.01	8.75	8.84	25153311
2020-11-17	8.78	9.28	8.77	9.12	28084785
2020-11-18	9.25	9.36	9.07	9.07	27629964
2020-11-19	9.13	9.27	9.08	9.20	15046722
2020-11-20	9.13	9.21	9.01	9.07	14427571
2020-11-23	9.32	9.38	9.21	9.35	25540179
2020-11-24	9.85	10.09	9.74	10.00	43400839
2020-11-25	9.95	10.16	9.84	10.03	22297874
2020-11-27	9.72	9.94	9.70	9.94	16310692
2020-11-30	9.80	9.94	9.54	9.57	30115849
2020-12-01	9.88	10.11	9.86	10.10	24243586
2020-12-02	9.98	10.43	9.97	10.19	29829103
2020-12-03	10.40	10.78	10.37	10.55	25754266
2020-12-04	10.77	11.01	10.77	10.92	29537104
2020-12-07	10.96	11.02	10.66	10.77	34896074
2020-12-08	10.75	10.96	10.61	10.63	18420744
2020-12-09	10.72	10.81	10.42	10.56	26335429
2020-12-10	10.78	11.39	10.69	11.26	32580066
2020-12-11	11.06	11.17	10.95	11.13	23717640
2020-12-14	11.20	11.29	10.87	10.90	19330192
2020-12-15	10.99	11.19	10.89	11.14	16748379
2020-12-16	11.07	11.33	10.94	11.29	19360476
2020-12-17	11.41	11.53	11.31	11.37	19572152
2020-12-18	11.36	11.44	11.24	11.29	14711221
2020-12-21	10.73	10.95	10.66	10.76	21454405
2020-12-22	10.85	10.90	10.72	10.83	14460896
2020-12-23	10.88	11.16	10.86	10.94	12348363
2020-12-24	10.98	10.98	10.77	10.97	7408900
2020-12-28	10.99	11.10	10.91	10.99	13947979
2020-12-29	11.11	11.15	10.96	11.05	13216115
2020-12-30	11.04	11.25	11.04	11.21	17277209
2020-12-31	11.18	11.27	11.14	11.23	11681181
2021-01-04	11.43	11.60	11.08	11.19	30198194
2021-01-05	10.92	11.64	10.91	11.52	27312895
2021-01-06	11.64	11.89	11.51	11.62	26415918
2021-01-07	11.82	11.84	11.57	11.69	21690857
2021-01-08	11.86	11.88	11.52	11.69	19692035
2021-01-11	11.38	11.54	11.27	11.40	15151353
2021-01-12	11.57	11.76	11.45	11.72	29407717
2021-01-13	11.59	11.62	11.15	11.21	25981417
2021-01-14	11.24	11.59	11.16	11.53	27792868
2021-01-15	11.04	11.14	10.85	10.90	35725666
2021-01-19	10.94	10.97	10.70	10.88	21975812
2021-01-20	11.05	11.07	10.80	10.83	17514784
2021-01-21	10.85	10.86	10.43	10.53	14824363
2021-01-22	10.15	10.33	10.04	10.19	32292299
2021-01-25	10.11	10.12	9.81	10.09	18169487
2021-01-26	10.40	10.57	10.29	10.35	32797043
2021-01-27	10.28	10.68	10.03	10.34	31334292
2021-01-28	10.63	10.73	10.40	10.55	22840265
2021-01-29	10.24	10.32	10.02	10.05	19114197
2021-02-01	10.18	10.42	10.05	10.28	23136208
2021-02-02	11.00	11.15	10.70	10.83	32416135
2021-02-03	10.92	11.05	10.80	10.95	19259848
2021-02-04	10.79	10.90	10.63	10.86	14509091
2021-02-05	11.30	11.48	10.81	11.07	32687739
2021-02-08	10.88	11.04	10.47	10.61	54335283
2021-02-09	10.40	10.45	10.16	10.28	42541465
2021-02-10	10.20	10.53	10.13	10.42	22318425
2021-02-11	10.61	10.67	10.43	10.53	20314589
2021-02-12	10.37	10.64	10.36	10.55	17809271
2021-02-16	10.70	10.88	10.62	10.70	19243380
2021-02-17	10.70	10.98	10.48	10.92	25012914
2021-02-18	11.07	11.09	10.73	10.82	28449220
2021-02-19	10.36	10.40	9.93	10.05	74630644
2021-02-22	7.88	8.10	7.77	7.94	207564150
2021-02-23	8.45	8.70	8.22	8.47	121505800
2021-02-24	8.64	8.84	8.56	8.72	63580662
2021-02-25	8.93	9.05	8.20	8.27	63403858
2021-02-26	8.32	8.32	7.85	7.93	60624533
2021-03-01	7.95	8.22	7.80	7.81	60675125
2021-03-02	7.52	7.83	7.48	7.74	86987571
2021-03-03	7.38	7.55	7.16	7.43	107820645
2021-03-04	7.77	7.93	7.53	7.63	75285634
2021-03-05	7.95	7.95	7.62	7.76	58628902
2021-03-08	7.61	7.68	7.16	7.21	60985641
2021-03-09	7.24	7.53	7.06	7.27	57849795
2021-03-10	7.61	7.86	7.49	7.84	52459307
2021-03-11	8.10	8.34	7.97	8.25	51723373
2021-03-12	8.17	8.20	8.03	8.12	25989169
2021-03-15	8.13	8.20	8.00	8.19	23129501
2021-03-16	8.27	8.28	8.07	8.11	25282583
2021-03-17	8.02	8.47	7.99	8.43	31789037
2021-03-18	8.31	8.49	8.14	8.23	35557062
2021-03-19	8.28	8.61	8.18	8.49	29644824
2021-03-22	8.34	8.44	8.20	8.37	23507289
2021-03-23	8.26	8.45	8.13	8.15	30057343
2021-03-24	8.21	8.39	7.98	8.01	29194416
2021-03-25	7.83	8.12	7.74	8.11	31080806
2021-03-26	8.17	8.33	7.96	8.11	31146755
2021-03-29	7.98	8.18	7.96	8.15	26098529
2021-03-30	8.15	8.25	8.10	8.15	21915703
2021-03-31	8.24	8.53	8.22	8.48	27791608
2021-04-01	8.42	8.49	8.22	8.27	31407299
2021-04-05	8.40	8.43	8.27	8.38	19332616
2021-04-06	8.43	8.53	8.36	8.41	21520326
2021-04-07	8.46	8.53	8.36	8.42	27152740
2021-04-08	8.41	8.45	8.25	8.37	30380470
2021-04-09	8.23	8.30	8.21	8.29	46909106
2021-04-12	8.45	8.50	8.23	8.27	26566522
2021-04-13	8.22	8.38	8.18	8.27	32407681
2021-04-14	8.24	8.57	8.23	8.20	34627461
2021-04-15	8.29	8.34	8.09	8.10	22142153
2021-04-16	7.98	8.16	7.91	8.12	30800239
2021-04-19	8.04	8.73	8.02	8.54	57340866
2021-04-20	8.53	8.58	8.28	8.33	33159306
2021-04-21	8.22	8.36	8.19	8.33	16128658
2021-04-22	8.48	8.53	8.38	8.49	31262366
2021-04-23	8.51	8.54	8.33	8.44	27209264
2021-04-26	8.51	8.63	8.46	8.54	18826660
2021-04-27	8.59	8.66	8.26	8.31	25524427
2021-04-28	8.50	8.80	8.49	8.80	30890211
2021-04-29	8.83	8.84	8.47	8.56	30050251
2021-04-30	8.53	8.66	8.46	8.48	29681483
2021-05-03	8.49	8.57	8.39	8.48	37676167
2021-05-04	8.48	8.49	8.25	8.25	22326935
2021-05-05	8.48	8.72	8.34	8.68	13961246
2021-05-06	8.73	8.78	8.66	8.76	33589786
2021-05-07	8.79	9.10	8.74	9.07	31156264
2021-05-10	9.22	9.34	9.16	9.22	38146164
2021-05-11	9.08	9.40	9.03	9.35	38057984
2021-05-12	9.42	9.47	9.12	9.12	42520493
2021-05-13	9.17	9.25	8.95	9.22	33216996
2021-05-14	9.52	9.73	9.48	9.68	39981622
2021-05-17	9.64	9.84	9.61	9.81	26117795
2021-05-18	9.81	9.86	9.63	9.72	26138257
2021-05-19	9.57	9.67	9.43	9.56	27309608
2021-05-20	9.59	9.61	9.41	9.49	32457294
2021-05-21	9.52	9.62	9.41	9.42	26837923
2021-05-24	9.52	9.65	9.45	9.58	20720054
2021-05-25	9.66	9.67	9.38	9.39	24265440
2021-05-26	9.38	9.56	9.34	9.55	26153980
2021-05-27	9.59	9.64	9.47	9.58	22938076
2021-05-28	9.85	10.24	9.79	10.21	54016093
2021-06-01	10.54	10.65	10.33	10.63	62864968
2021-06-02	10.52	11.32	10.51	11.30	110221408
2021-06-03	11.20	11.36	11.08	11.28	61888684
2021-06-04	11.35	11.62	11.28	11.59	57259371
2021-06-07	11.35	11.60	11.24	11.43	62577145
2021-06-08	11.32	11.76	11.22	11.75	87842284
2021-06-09	11.73	11.87	11.58	11.71	72794600
2021-06-10	11.78	11.88	11.58	11.67	35406241
2021-06-11	11.66	11.68	11.37	11.46	37540164
2021-06-14	11.74	11.86	11.46	11.52	27223297
2021-06-15	11.56	11.74	11.42	11.70	20327036
2021-06-16	11.75	11.84	11.48	11.80	31998705
2021-06-17	11.78	11.83	11.30	11.41	35145199
2021-06-18	11.37	11.41	11.20	11.37	35907977
2021-06-21	11.55	11.74	11.44	11.69	23217155
2021-06-22	11.65	11.92	11.50	11.82	31471561
2021-06-23	11.88	12.10	11.76	11.92	32095934
2021-06-24	11.99	12.25	11.91	12.16	31999261
2021-06-25	12.15	12.25	11.85	11.95	44478847
2021-06-28	11.93	11.96	11.74	11.88	28835114
2021-06-29	11.89	12.06	11.70	12.06	32933895
2021-06-30	11.83	12.28	11.80	12.23	47153478
2021-07-01	12.38	12.38	11.76	11.79	37910700
2021-07-02	11.86	11.97	11.62	11.92	19330321
2021-07-06	11.44	11.52	11.03	11.05	37175643
2021-07-07	11.04	11.08	10.77	11.02	35695917
2021-07-08	10.75	10.90	10.59	10.78	25261335
2021-07-09	10.87	10.97	10.74	10.89	15095043
2021-07-12	10.80	11.05	10.70	11.03	18279861
2021-07-13	10.95	11.11	10.86	11.06	16181314
2021-07-14	11.31	11.39	11.11	11.17	23993482
2021-07-15	11.04	11.18	10.78	10.83	22301641
2021-07-16	10.97	10.98	10.54	10.68	20860260
2021-07-19	10.36	10.43	10.10	10.19	30192930
2021-07-20	10.08	10.58	9.98	10.46	25425956
2021-07-21	10.48	10.78	10.45	10.70	21620526
2021-07-22	10.68	10.76	10.53	10.66	15158570
2021-07-23	10.75	10.79	10.49	10.54	14076905
2021-07-26	10.55	10.87	10.55	10.86	17078948
2021-07-27	10.75	10.87	10.64	10.83	17476417
2021-07-28	10.87	11.11	10.75	11.07	21586248
2021-07-29	11.11	11.28	11.03	11.18	16613546
2021-07-30	11.03	11.13	10.61	10.67	24680150
2021-08-02	10.81	11.02	10.60	10.64	21876010
2021-08-03	10.30	10.72	10.15	10.69	29757458
2021-08-04	10.55	10.57	10.12	10.32	33094922
2021-08-05	11.29	11.69	11.12	11.27	76120800
2021-08-06	11.23	11.25	11.01	11.18	35484498
2021-08-09	11.00	11.07	10.73	11.05	27139304
2021-08-10	11.11	11.34	11.05	11.13	31379863
2021-08-11	11.05	11.35	11.00	11.28	20633402
2021-08-12	11.24	11.39	11.13	11.26	22498637
2021-08-13	11.22	11.48	11.17	11.34	18640498
2021-08-16	11.24	11.27	11.04	10.53	23520597
2021-08-17	10.50	10.86	10.36	10.56	26993308
2021-08-18	10.48	10.56	10.24	10.24	20308613
2021-08-19	10.02	10.18	9.91	10.09	21073906
2021-08-20	9.82	10.12	9.76	10.10	27666670
2021-08-23	10.24	10.46	10.21	10.42	29732131
2021-08-24	10.55	10.81	10.52	10.80	14495576
2021-08-25	10.77	10.93	10.68	10.89	14743241
2021-08-26	10.90	10.96	10.74	10.77	18014477
2021-08-27	10.85	11.22	10.85	11.21	30691160
2021-08-30	11.19	11.26	11.00	11.03	29424983
2021-08-31	11.06	11.11	10.74	10.84	30317215
2021-09-01	10.67	10.90	10.60	10.77	26040206
2021-09-02	10.65	11.01	10.55	10.60	27216648
2021-09-03	10.63	10.65	10.42	10.45	18773997
2021-09-07	10.43	10.84	10.43	10.55	20882600
2021-09-08	10.37	10.49	9.71	9.75	46894596
2021-09-09	9.81	10.19	9.48	9.97	63860078
2021-09-10	10.15	10.26	9.92	9.94	24739827
2021-09-13	10.16	10.40	10.08	10.31	21644032
2021-09-14	10.27	10.33	10.07	10.18	19885975
2021-09-15	10.21	10.42	10.15	10.28	20237533
2021-09-16	10.23	10.24	9.97	10.18	19471951
2021-09-17	9.99	10.04	9.70	9.71	33466232
2021-09-20	9.42	9.54	9.20	9.52	35366421
2021-09-21	9.67	9.80	9.46	9.71	23983981
2021-09-22	9.94	10.18	9.91	9.98	25128926
2021-09-23	10.09	10.41	10.04	10.39	20048037
2021-09-24	10.21	10.46	10.19	10.30	17547044
2021-09-27	10.46	10.62	10.18	10.45	39604756
2021-09-28	10.57	10.71	10.16	10.25	35124804
2021-09-29	10.30	10.54	10.14	10.38	22279886
2021-09-30	10.41	10.50	10.25	10.34	20380094
2021-10-01	10.43	10.76	10.43	10.74	22651646
2021-10-04	10.69	10.88	10.64	10.81	30276164
2021-10-05	10.98	11.08	10.86	10.97	30582642
2021-10-06	10.68	10.77	10.52	10.68	22002404
2021-10-07	10.65	10.74	10.44	10.64	17954932
2021-10-08	10.82	11.00	10.72	10.82	22101792
2021-10-11	11.00	11.07	10.72	10.72	26382554
2021-10-12	10.79	10.92	10.58	10.72	14853668
2021-10-13	10.76	11.07	10.72	11.05	22862132
2021-10-14	11.17	11.19	10.89	10.93	24375768
2021-10-15	10.99	11.15	10.93	11.09	16793905
2021-10-18	10.91	11.05	10.83	10.96	19382527
2021-10-19	10.79	10.82	10.26	10.34	51401204
2021-10-20	10.41	10.78	10.35	10.68	28107572
2021-10-21	10.34	10.39	9.84	10.05	42524033
2021-10-22	9.81	10.05	9.36	9.95	88262203
2021-10-25	10.26	10.74	10.26	10.71	49922116
2021-10-26	10.57	10.73	10.50	10.54	29401064
2021-10-27	10.60	10.66	10.44	10.49	26063213
2021-10-28	10.39	10.60	10.36	10.56	31521554
2021-10-29	10.33	10.43	9.76	9.82	58632486
2021-11-01	9.99	10.29	9.91	10.20	40052552
2021-11-02	10.11	10.15	9.94	10.07	17395556
2021-11-03	9.94	10.13	9.82	9.90	35914395
2021-11-04	9.87	9.90	9.48	9.53	40785550
2021-11-05	9.75	9.87	9.60	9.72	25259984
2021-11-08	9.74	9.97	9.74	9.84	25218693
2021-11-09	10.07	10.16	9.97	10.08	26494622
2021-11-10	10.16	10.24	9.88	10.03	26926944
2021-11-11	10.11	10.25	10.07	10.18	19157670
2021-11-12	10.05	10.23	9.91	10.23	20201448
2021-11-15	10.25	10.42	10.12	10.33	14920951
2021-11-16	10.23	10.35	10.07	10.29	20904191
2021-11-17	10.26	10.34	9.98	10.04	19626956
2021-11-18	9.95	10.01	9.74	9.88	22479705
2021-11-19	9.84	9.88	9.67	9.74	19361792
2021-11-22	9.95	10.14	9.76	9.77	25336840
2021-11-23	9.95	10.35	9.91	10.29	26628634
2021-11-24	10.22	10.50	10.18	10.48	20753098
2021-11-26	10.60	10.60	10.25	10.47	30237138
2021-11-29	10.71	10.88	10.45	10.81	31877067
2021-11-30	10.70	10.84	10.44	10.67	34344922
2021-12-01	11.00	11.14	10.63	9.47	37504705
2021-12-02	9.62	10.50	9.58	10.47	53022334
2021-12-03	10.59	10.69	10.38	10.63	45500573
2021-12-06	10.67	10.83	10.57	10.75	32820614
2021-12-07	10.88	11.17	10.82	11.15	36297249
2021-12-08	11.31	11.43	11.25	11.31	35444965
2021-12-09	11.05	11.22	11.02	11.20	18557922
2021-12-10	11.23	11.31	11.15	11.27	13605109
2021-12-13	11.27	11.31	10.98	11.05	20998145
2021-12-14	11.14	11.27	10.87	10.89	21008795
2021-12-15	10.81	10.91	10.66	10.87	21843445
2021-12-16	11.09	11.27	11.03	11.11	27798079
2021-12-17	10.92	10.98	10.76	10.79	20495113
2021-12-20	10.42	10.64	10.39	10.58	29264737
2021-12-21	10.72	10.77	10.55	10.57	23557319
2021-12-22	10.54	10.75	10.50	10.70	18132286
2021-12-23	10.72	10.85	10.60	10.79	20405061
2021-12-27	10.80	11.11	10.70	11.08	21629020
2021-12-28	11.06	11.16	11.02	11.10	15799230
2021-12-29	10.98	11.09	10.83	10.90	20433169
2021-12-30	11.03	11.18	10.99	10.99	19316235
2021-12-31	11.06	11.08	10.96	10.98	10765318
2022-01-03	11.02	11.22	10.97	11.15	20668153
2022-01-04	11.07	11.39	11.06	11.28	24812453
2022-01-05	11.22	11.29	10.72	10.73	34076882
2022-01-06	10.98	11.08	10.77	10.83	25474494
2022-01-07	10.84	11.05	10.82	11.01	22490765
2022-01-10	10.93	10.98	10.72	10.83	30335183
2022-01-11	10.92	11.59	10.89	11.58	42595412
2022-01-12	11.72	12.07	11.70	12.02	49174829
2022-01-13	12.15	12.54	12.14	12.30	53323491
2022-01-14	12.28	12.62	12.20	12.61	39166427
2022-01-18	12.57	12.65	12.14	12.46	41096265
2022-01-19	12.66	12.88	12.57	12.61	33856681
2022-01-20	12.78	12.93	12.62	12.65	37785693
2022-01-21	12.68	12.89	12.63	12.67	30354179
2022-01-24	12.52	12.65	12.10	12.64	45884735
2022-01-25	12.57	13.27	12.45	13.16	49105648
2022-01-26	13.43	13.85	13.38	13.61	62929315
2022-01-27	13.95	13.99	13.50	13.78	46726165
2022-01-28	13.78	14.06	13.18	13.38	52073780
2022-01-31	13.28	13.46	13.09	13.35	34129527
2022-02-01	13.24	13.88	13.24	13.85	31445324
2022-02-02	13.68	13.68	13.34	13.53	24897612
2022-02-03	13.25	13.42	13.11	13.34	33698435
2022-02-04	13.52	13.76	13.38	13.56	32862630
2022-02-07	13.47	13.65	13.34	13.56	24239584
2022-02-08	13.29	13.33	13.08	13.30	45301998
2022-02-09	13.43	13.67	13.33	13.42	27741798
2022-02-10	13.49	13.92	13.49	13.59	30712196
2022-02-11	13.75	14.31	13.67	14.19	44724916
2022-02-14	14.18	14.21	13.79	13.98	35718080
2022-02-15	13.72	13.78	13.47	13.77	27569600
2022-02-16	14.04	14.44	14.03	14.21	30170022
2022-02-17	14.07	14.14	13.87	13.97	21535681
2022-02-18	13.96	14.05	13.80	14.01	24577161
2022-02-22	14.71	14.72	14.14	14.32	39064337
2022-02-23	14.62	14.69	14.41	14.56	40071542
2022-02-24	14.63	14.67	13.57	13.95	54054503
2022-02-25	13.86	14.20	13.72	14.19	37419448
2022-02-28	14.14	14.34	13.94	14.29	31919670
2022-03-01	14.27	15.10	14.26	14.68	51834933
2022-03-02	14.95	15.12	14.46	14.68	42679472
2022-03-03	14.65	15.08	14.62	14.80	28176715
2022-03-04	14.69	14.69	14.27	14.51	35713406
2022-03-07	14.50	14.52	13.26	13.36	67666122
2022-03-08	13.81	13.85	13.25	13.71	48377119
2022-03-09	13.80	13.98	13.61	13.86	28818255
2022-03-10	13.82	14.25	13.74	14.17	35434301
2022-03-11	14.19	14.24	13.67	13.76	42727402
2022-03-14	13.72	13.83	13.29	13.48	25360261
2022-03-15	13.09	13.24	12.75	13.07	27488972
2022-03-16	13.19	13.27	12.94	13.26	26765598
2022-03-17	13.15	13.30	12.66	13.02	44397120
2022-03-18	13.06	13.35	12.93	13.26	31191072
2022-03-21	13.56	13.96	13.52	13.80	28004831
2022-03-22	14.01	14.01	13.58	13.75	22982295
2022-03-23	13.98	14.45	13.94	14.19	29392775
2022-03-24	14.17	14.56	14.05	14.46	22399235
2022-03-25	14.48	14.84	14.43	14.69	20023352
2022-03-28	14.24	14.34	14.04	14.18	35117604
2022-03-29	14.52	14.65	14.18	14.49	40652113
2022-03-30	14.60	14.75	14.50	14.67	29211361
2022-03-31	14.51	14.99	14.51	14.80	30413739
2022-04-01	14.99	15.22	14.89	15.10	27697092
2022-04-04	15.10	15.19	14.87	15.15	26073124
2022-04-05	15.08	15.33	14.88	14.91	28140819
2022-04-06	14.96	15.07	14.63	14.78	26711406
2022-04-07	14.92	15.50	14.92	15.43	29397046
2022-04-08	15.39	15.74	15.28	15.69	26444308
2022-04-11	15.69	15.69	15.42	15.55	20950809
2022-04-12	15.95	15.99	15.63	15.66	29529593
2022-04-13	15.84	16.09	15.71	14.74	32412979
2022-04-14	14.68	14.93	14.53	14.71	42065348
2022-04-18	14.71	14.81	14.56	14.66	27350010
2022-04-19	14.74	15.06	14.59	14.90	19633489
2022-04-20	14.95	15.20	14.78	15.16	18373939
2022-04-21	15.20	15.24	14.42	14.58	25521967
2022-04-22	14.54	14.56	13.84	13.88	28323842
2022-04-25	13.43	13.75	13.15	13.63	29705478
2022-04-26	13.47	13.62	13.19	13.26	30238764
2022-04-27	13.30	13.47	13.15	13.31	23975844
2022-04-28	13.42	13.59	13.22	13.51	16607429
2022-04-29	13.96	14.30	13.56	13.57	33158116
2022-05-02	13.20	13.26	12.73	13.01	41391505
2022-05-03	13.09	13.39	13.04	13.31	37905199
2022-05-04	13.38	14.09	13.16	14.01	34501736
2022-05-05	14.00	14.02	13.25	13.65	41869523
2022-05-06	13.80	14.22	13.41	14.08	37991294
2022-05-09	13.76	13.77	13.20	13.24	42898725
2022-05-10	13.47	13.62	13.24	13.46	37395625
2022-05-11	13.79	14.44	13.78	14.08	39065370
2022-05-12	14.07	14.35	13.85	14.12	35733033
2022-05-13	14.24	14.63	14.23	14.51	38489002
2022-05-16	14.56	14.98	14.55	14.85	29492973
2022-05-17	15.11	15.22	14.94	15.16	22946998
2022-05-18	15.06	15.14	14.61	14.75	22708204
2022-05-19	14.87	15.20	14.78	15.07	23754454
2022-05-20	15.21	15.49	15.08	15.42	25960172
2022-05-23	15.79	16.30	15.69	14.79	37522976
2022-05-24	14.39	14.47	13.95	14.23	47042557
2022-05-25	14.25	14.63	14.25	14.55	35194213
2022-05-26	14.55	14.88	14.55	14.80	23802002
2022-05-27	14.51	14.56	14.21	14.26	34337229
2022-05-31	14.17	14.34	13.84	13.88	34373950
2022-06-01	14.00	14.11	13.70	13.83	16872508
2022-06-02	13.80	13.89	13.66	13.75	16046116
2022-06-03	13.65	14.19	13.65	14.18	28694660
2022-06-06	14.25	14.26	13.91	14.02	18413733
2022-06-07	13.95	14.10	13.86	13.90	26784140
2022-06-08	13.92	14.05	13.75	13.79	20699952
2022-06-09	13.68	13.82	13.50	13.51	24632127
2022-06-10	13.06	13.29	12.91	13.21	34428593
2022-06-13	12.76	12.88	12.37	12.59	50334020
2022-06-14	12.92	12.98	12.57	12.71	31282301
2022-06-15	12.86	12.94	12.45	12.76	36819990
2022-06-16	12.41	12.45	11.85	12.08	44575907
2022-06-17	12.09	12.13	11.23	11.61	72525667
2022-06-21	11.73	11.86	11.50	11.55	37477983
2022-06-22	11.28	11.76	11.18	11.45	32917888
2022-06-23	11.60	11.65	10.99	11.10	31107289
2022-06-24	11.26	11.34	10.92	10.95	28032519
2022-06-27	11.21	11.86	11.16	11.78	41058638
2022-06-28	12.14	12.21	11.77	11.89	27679605
2022-06-29	12.08	12.19	11.78	11.83	26189080
2022-06-30	11.59	11.80	11.45	11.68	29035733
2022-07-01	11.53	11.79	11.22	11.76	35391655
2022-07-05	11.45	11.49	11.00	11.34	33997354
2022-07-06	11.18	11.24	10.75	11.10	24208441
2022-07-07	11.46	11.66	11.46	11.56	20206808
2022-07-08	11.80	11.87	11.58	11.79	16868785
2022-07-11	11.58	11.69	11.47	11.55	30867320
2022-07-12	11.25	11.38	11.17	11.23	18786054
2022-07-13	11.17	11.50	11.14	11.34	22946636
2022-07-14	10.93	11.03	10.75	10.90	26475803
2022-07-15	10.98	11.24	10.92	11.23	17739151
2022-07-18	11.44	11.67	11.43	11.47	19365808
2022-07-19	11.55	11.80	11.55	11.66	16166238
2022-07-20	11.65	11.77	11.52	11.63	20702402
2022-07-21	11.34	11.49	11.12	11.47	21380262
2022-07-22	11.56	11.72	11.51	11.64	21128747
2022-07-25	11.95	12.39	11.87	12.39	26161615
2022-07-26	12.67	12.79	12.41	12.61	21026805
2022-07-27	12.73	12.96	12.46	12.95	30888398
2022-07-28	13.27	13.48	12.93	13.39	36476629
2022-07-29	13.91	14.44	13.91	14.28	45111750
2022-08-01	14.08	14.34	13.89	14.10	32740767
2022-08-02	14.04	14.20	13.81	13.84	25736943
2022-08-03	13.91	13.98	13.70	13.76	22954665
2022-08-04	13.85	14.20	13.62	14.15	29549502
2022-08-05	14.00	14.55	13.98	14.45	26415713
2022-08-08	14.87	15.37	14.80	15.34	41392852
2022-08-09	15.56	15.66	15.33	15.44	33934303
2022-08-10	15.65	15.73	15.45	15.54	52324549
2022-08-11	15.77	15.83	15.01	12.50	54602062
2022-08-12	12.64	13.72	12.61	13.62	63305054
2022-08-15	13.12	13.86	13.06	13.68	43816503
2022-08-16	13.61	13.76	13.53	13.73	21414755
2022-08-17	13.53	14.10	13.51	14.05	30050117
2022-08-18	14.26	14.41	14.06	14.21	22801409
2022-08-19	14.02	14.06	13.58	13.66	32685519
2022-08-22	13.45	14.01	13.28	13.93	30116150
2022-08-23	14.22	14.66	14.22	14.62	35544292
2022-08-24	14.47	14.89	14.39	14.69	28212920
2022-08-25	14.82	14.83	14.25	14.58	43531518
2022-08-26	14.43	14.76	14.32	14.74	23499682
2022-08-29	14.90	15.45	14.80	15.13	29301029
2022-08-30	14.78	14.84	14.09	14.23	39055863
2022-08-31	13.80	14.45	13.73	14.29	44892587
2022-09-01	14.39	14.50	14.06	14.44	27636562
2022-09-02	14.76	14.88	14.36	14.44	26358736
2022-09-06	13.90	13.93	13.55	13.74	30301508
2022-09-07	13.51	13.91	13.43	13.77	22355559
2022-09-08	13.78	14.06	13.48	13.63	26359746
2022-09-09	13.96	13.96	13.78	13.80	21195116
2022-09-12	14.09	14.16	13.87	13.90	23498471
2022-09-13	13.48	13.65	13.21	13.24	31133581
2022-09-14	13.40	13.60	13.36	13.42	20202647
2022-09-15	13.27	13.41	13.14	13.24	20872325
2022-09-16	13.02	13.14	12.85	13.10	27541626
2022-09-19	12.88	13.62	12.84	13.52	26546494
2022-09-20	13.42	13.69	13.39	13.54	23318188
2022-09-21	13.67	13.73	13.34	13.43	25307093
2022-09-22	13.58	13.92	13.42	13.82	25083697
2022-09-23	13.25	13.28	12.47	12.55	43210877
2022-09-26	12.33	12.48	12.01	12.16	39167558
2022-09-27	12.36	12.51	12.19	12.25	28769652
2022-09-28	12.34	12.35	11.95	12.26	37504901
2022-09-29	11.98	12.23	11.85	12.14	33330736
2022-09-30	12.04	12.60	12.00	12.34	36385767
2022-10-03	13.73	13.95	13.53	13.90	63172895
2022-10-04	14.22	14.25	13.60	13.67	34259881
2022-10-05	13.67	14.23	13.66	14.11	29995998
2022-10-06	14.15	14.51	14.10	14.51	30531466
2022-10-07	14.50	14.75	14.25	14.35	30981845
2022-10-10	14.46	14.63	14.21	14.24	24259581
2022-10-11	14.01	14.34	13.95	14.00	27825751
2022-10-12	13.92	14.01	13.68	13.89	21680961
2022-10-13	13.75	14.75	13.67	14.43	41672822
2022-10-14	14.32	14.36	13.94	13.95	28357851
2022-10-17	14.02	14.30	13.81	13.98	33764800
2022-10-18	14.09	14.39	13.87	14.35	29747098
2022-10-19	14.35	14.89	14.33	14.87	34953108
2022-10-20	15.18	15.44	15.09	15.44	35179463
2022-10-21	15.39	16.32	15.33	16.05	57591756
2022-10-24	15.37	15.43	14.12	14.19	60590803
2022-10-25	13.97	14.23	13.81	13.92	33885807
2022-10-26	13.32	13.91	13.27	13.53	45643737
2022-10-27	13.68	13.99	13.59	13.69	37745681
2022-10-28	13.49	13.59	13.27	13.45	49455459
2022-10-31	12.50	13.29	12.49	12.82	98105266
2022-11-01	12.96	13.28	12.79	13.03	60920098
2022-11-02	13.02	13.15	12.74	12.75	27092981
2022-11-03	12.73	13.29	12.72	13.05	50444196
2022-11-04	13.51	13.56	12.48	12.65	84382793
2022-11-07	12.45	12.62	11.80	11.86	60305628
2022-11-08	11.91	11.97	11.62	11.91	37010056
2022-11-09	11.88	11.98	11.56	11.60	26882396
2022-11-10	11.11	11.31	10.82	11.01	55673785
2022-11-11	11.12	11.70	11.08	11.56	49238009
2022-11-14	11.70	12.07	11.66	11.90	33344351
2022-11-15	12.19	12.23	11.82	11.97	24813099
2022-11-16	11.83	11.94	11.48	11.58	35343765
2022-11-17	11.28	11.51	11.18	11.46	33379635
2022-11-18	11.30	11.48	11.18	11.35	50744084
2022-11-21	11.45	11.51	11.01	10.10	42926637
2022-11-22	9.78	10.16	9.56	10.16	83824844
2022-11-23	10.02	10.22	9.97	10.14	34874139
2022-11-25	10.38	10.45	10.19	10.30	16085611
2022-11-28	10.21	10.60	10.19	10.54	29073308
2022-11-29	10.94	11.36	10.91	11.14	43221688
2022-11-30	11.49	11.72	11.29	11.69	35182591
2022-12-01	11.57	11.69	11.27	11.28	21058582
2022-12-02	11.56	11.79	11.35	11.40	26651979
2022-12-05	11.43	11.48	11.05	11.08	25600049
2022-12-06	11.23	11.48	11.02	11.09	20444830
2022-12-07	11.20	11.35	10.98	11.08	22293101
2022-12-08	11.10	11.18	10.72	10.78	27308155
2022-12-09	10.68	10.84	10.61	10.71	16446270
2022-12-12	10.28	10.38	9.99	10.33	34565656
2022-12-13	10.34	10.51	10.14	10.14	41830757
2022-12-14	9.73	9.77	8.88	9.14	122767332
2022-12-15	9.35	9.58	9.15	9.39	43705259
2022-12-16	9.28	9.45	9.19	9.37	25793560
2022-12-19	9.38	9.67	9.33	9.66	28210143
2022-12-20	9.75	10.16	9.71	9.99	30559267
2022-12-21	10.13	10.30	9.93	10.30	22213850
2022-12-22	10.50	10.68	10.28	10.50	26426319
2022-12-23	10.68	11.09	10.65	11.09	26880064
2022-12-27	10.65	10.87	10.62	10.85	22063924
2022-12-28	10.95	11.06	10.76	10.85	20329037
2022-12-29	10.99	11.03	10.58	10.68	23821991
2022-12-30	10.68	10.94	10.58	10.65	16007151
2023-01-03	9.77	9.92	9.41	9.50	46412193
2023-01-04	9.46	9.89	9.27	9.71	32807890
2023-01-05	9.85	10.21	9.79	10.13	27395945
2023-01-06	10.34	10.38	10.17	10.28	17669765
2023-01-09	10.22	10.34	10.13	10.24	19106070
2023-01-10	10.30	10.48	10.10	10.45	14703949
2023-01-11	10.65	10.66	10.46	10.61	21875497
2023-01-12	10.59	10.94	10.56	10.90	21875201
2023-01-13	10.78	10.92	10.76	10.84	13486766
2023-01-17	10.74	11.33	10.74	11.31	27792903
2023-01-18	11.46	11.53	10.98	10.98	33252207
2023-01-19	11.01	11.39	10.98	11.35	24176636
2023-01-20	11.16	11.49	11.10	11.46	17955671
2023-01-23	11.57	12.07	11.55	11.73	29135620
2023-01-24	9.63	14.46	9.63	11.78	16408678
2023-01-25	11.68	11.96	11.47	11.93	19518047
2023-01-26	11.93	11.97	11.35	11.66	26390367
2023-01-27	11.48	11.55	11.21	11.29	23555770
2023-01-30	11.49	11.49	11.23	11.28	21754052
2023-01-31	11.31	11.62	11.26	11.60	21190942
2023-02-01	11.59	11.77	11.16	11.42	26299540
2023-02-02	11.49	11.53	10.82	10.92	34490400
2023-02-03	10.91	11.12	10.73	10.84	22173224
2023-02-06	10.84	11.22	10.71	11.19	27402106
2023-02-07	11.20	11.29	10.90	11.05	20381742
2023-02-08	11.10	11.29	10.97	11.20	21963735
2023-02-09	11.17	11.26	11.03	11.05	33568559
2023-02-10	11.30	11.57	11.25	11.53	33941310
2023-02-13	11.49	11.72	11.43	11.70	18872827
2023-02-14	11.65	11.80	11.52	11.63	17979687
2023-02-15	11.52	11.65	11.41	11.62	17681496
2023-02-16	11.48	11.68	11.48	11.64	12329963
2023-02-17	11.50	11.63	11.39	11.55	17387892
2023-02-21	11.50	11.65	11.22	11.27	10352697
2023-02-22	11.24	11.36	11.19	11.27	15409034
2023-02-23	11.54	11.84	11.50	11.69	20401841
2023-02-24	11.45	11.62	11.33	11.38	19002444
2023-02-27	11.42	11.74	11.32	11.50	25699865
2023-02-28	11.71	11.71	11.02	11.09	49057651
2023-03-01	10.88	11.10	10.46	11.09	51054576
2023-03-02	10.79	11.15	10.63	10.76	34036989
2023-03-03	10.73	11.16	10.63	11.16	22583686
2023-03-06	11.10	11.43	11.04	11.43	21378818
2023-03-07	11.23	11.27	10.86	10.98	24410961
2023-03-08	11.20	11.50	11.17	11.28	20411763
2023-03-09	11.46	11.61	11.00	11.04	30532453
2023-03-10	10.95	11.19	10.85	10.88	16374952
2023-03-13	10.54	10.77	10.38	10.43	22280294
2023-03-14	10.55	10.73	10.21	10.25	18429445
2023-03-15	10.02	10.10	9.64	9.98	40117601
2023-03-16	9.92	10.05	9.79	10.02	21428197
2023-03-17	9.93	10.03	9.72	9.99	23413424
2023-03-20	9.95	10.01	9.76	9.77	28083542
2023-03-21	9.91	10.10	9.90	10.00	18549010
2023-03-22	9.96	10.14	9.83	9.91	14526420
2023-03-23	10.07	10.11	9.60	9.63	25095292
2023-03-24	9.58	9.86	9.56	9.70	19869269
2023-03-27	9.88	10.01	9.75	9.98	21918512
2023-03-28	10.04	10.25	10.00	10.21	12357751
2023-03-29	10.25	10.44	10.18	10.40	13150802
2023-03-30	10.56	10.61	10.32	10.53	14119737
2023-03-31	10.67	10.70	10.34	10.43	21188702
2023-04-03	10.62	10.93	10.61	10.92	20931042
2023-04-04	10.96	10.99	10.66	10.76	12803509
2023-04-05	10.76	10.90	10.49	10.87	19135226
2023-04-06	10.80	10.82	10.65	10.69	12795441
2023-04-10	10.78	10.96	10.76	10.90	14805706
2023-04-11	11.20	11.61	11.15	11.57	23356150
2023-04-12	11.69	11.91	11.58	11.75	18964738
2023-04-13	11.87	11.98	11.81	11.89	13568743
2023-04-14	11.86	12.10	11.85	12.06	16852823
2023-04-17	12.11	12.14	12.00	12.11	16075821
2023-04-18	12.01	12.41	11.95	12.29	27060104
2023-04-19	12.04	12.06	11.64	11.66	27611000
2023-04-20	11.65	11.92	11.60	11.76	16229629
2023-04-21	11.74	11.80	11.54	11.60	12849853
2023-04-24	11.76	11.97	11.64	11.95	19775863
2023-04-25	11.98	12.05	11.67	11.82	22653210
2023-04-26	11.82	11.88	11.69	11.74	23313923
2023-04-27	11.93	11.94	11.42	10.39	35693049
2023-04-28	10.54	10.82	10.31	10.62	37538575
2023-05-01	10.56	10.81	10.48	10.51	14166430
2023-05-02	10.50	10.52	10.01	10.12	25490255
2023-05-03	10.11	10.30	10.01	10.13	24811053
2023-05-04	10.35	10.43	10.04	10.27	17398618
2023-05-05	10.48	10.86	10.40	10.82	21446265
2023-05-08	10.97	11.08	10.81	10.86	15334255
2023-05-09	10.74	11.06	10.73	11.01	14440427
2023-05-10	11.06	11.19	10.91	11.11	21228853
2023-05-11	10.88	11.51	10.77	11.31	39401788
2023-05-12	11.54	12.08	10.64	11.86	33418976
2023-05-15	11.67	11.77	11.49	11.69	24686890
2023-05-16	11.85	12.21	11.77	11.78	32017902
2023-05-17	11.86	11.87	11.65	11.75	22621530
2023-05-18	11.63	11.74	11.51	11.71	18480939
2023-05-19	11.73	11.82	11.67	11.71	15294778
2023-05-22	11.80	11.80	11.53	11.55	13505845
2023-05-23	11.72	11.97	11.62	11.79	13511008
2023-05-24	11.95	12.05	11.77	11.97	15163709
2023-05-25	11.84	11.91	11.68	11.75	17164447
2023-05-26	11.89	12.04	11.79	11.97	13145093
2023-05-30	11.80	11.84	11.58	11.73	17059316
2023-05-31	11.52	11.59	11.47	11.54	15827256
2023-06-01	11.61	12.00	11.58	11.98	18589760
2023-06-02	12.29	12.37	12.17	12.24	19589001
2023-06-05	12.47	12.46	12.28	12.24	15118186
2023-06-06	12.23	12.73	12.20	12.65	20975664
2023-06-07	13.00	13.09	12.88	13.01	27943520
2023-06-08	13.06	13.18	12.92	13.15	18612897
2023-06-09	13.15	13.81	13.13	13.76	31185070
2023-06-12	13.79	14.05	13.67	13.22	29516838
2023-06-13	13.28	13.44	13.16	13.27	32261289
2023-06-14	13.36	13.93	13.33	13.89	34606521
2023-06-15	14.21	14.26	13.75	13.79	30404152
2023-06-16	13.69	13.95	13.65	13.90	15220770
2023-06-20	14.22	14.31	13.93	14.23	26362896
2023-06-21	14.51	15.00	14.51	14.94	36407850
2023-06-22	14.71	14.78	14.51	14.68	26237914
2023-06-23	14.44	14.50	14.07	14.09	23307453
2023-06-26	14.33	14.54	14.28	14.42	17584058
2023-06-27	14.53	14.54	14.10	14.24	18343224
2023-06-28	14.17	14.36	14.11	14.18	18639384
2023-06-29	14.25	14.35	14.15	14.33	16081295
2023-06-30	14.23	14.35	13.76	13.83	31850679
2023-07-03	14.02	14.16	13.92	13.97	9452613
2023-07-05	13.94	14.02	13.68	13.91	22915975
2023-07-06	13.70	13.81	13.35	13.51	22776095
2023-07-07	13.77	13.83	13.57	13.61	17071584
2023-07-10	13.57	13.71	13.53	13.60	15597834
2023-07-11	13.42	13.57	13.31	13.56	14985352
2023-07-12	13.72	13.95	13.58	13.61	13704028
2023-07-13	13.73	13.87	13.69	13.82	11689385
2023-07-14	13.76	13.80	13.50	13.53	15566294
2023-07-17	13.03	13.58	13.02	13.50	20927025
2023-07-18	13.45	13.56	13.32	13.39	23190598
2023-07-19	13.40	13.60	13.31	13.53	23866862
2023-07-20	13.55	13.67	13.45	13.60	17448537
2023-07-21	13.78	14.04	13.72	13.93	16233521
2023-07-24	14.07	14.39	14.04	14.32	23304219
2023-07-25	14.30	14.58	14.22	14.56	16448166
2023-07-26	14.55	14.65	14.33	14.54	15736803
2023-07-27	14.29	14.32	13.65	13.69	25733297
2023-07-28	13.87	14.03	13.82	13.93	10642523
2023-07-31	14.28	14.71	14.22	14.68	33933546
2023-08-01	14.47	14.53	13.92	14.19	24234299
2023-08-02	14.04	14.14	13.80	14.05	22692334
2023-08-03	14.05	14.13	13.91	14.03	16920322
2023-08-04	13.91	13.94	13.22	13.52	37894506
2023-08-07	13.48	13.56	13.34	13.47	19412097
2023-08-08	13.25	13.61	13.18	13.49	14557401
2023-08-09	13.48	13.71	13.46	13.60	15841938
2023-08-10	13.58	13.84	13.52	13.68	14819542
2023-08-11	13.78	13.91	13.47	13.63	18340627
2023-08-14	13.56	13.61	13.39	13.50	14103263
2023-08-15	14.07	14.07	13.41	13.43	37294352
2023-08-16	13.68	14.06	13.67	13.84	31503142
2023-08-17	14.04	14.14	13.73	13.74	16431728
2023-08-18	13.61	13.91	13.60	13.89	14686369
2023-08-21	13.95	13.99	13.55	13.21	17267476
2023-08-22	13.46	13.56	13.36	13.52	11578352
2023-08-23	13.96	14.55	13.96	14.54	43122276
2023-08-24	14.58	14.67	14.34	14.49	15296051
2023-08-25	14.50	14.50	14.20	14.31	21185735
2023-08-28	14.28	14.53	14.22	14.50	18657662
2023-08-29	14.44	14.63	14.35	14.58	16231412
2023-08-30	14.58	14.66	14.54	14.54	11264058
2023-08-31	14.38	14.39	13.97	14.05	26393302
2023-09-01	14.26	14.50	14.09	14.49	25533659
2023-09-05	14.23	14.90	14.20	14.80	35648004
2023-09-06	14.80	15.12	14.79	14.93	28217428
2023-09-07	14.84	14.92	14.51	14.56	13367884
2023-09-08	14.81	14.92	14.68	14.68	21017108
2023-09-11	14.95	14.99	14.71	14.74	21736975
2023-09-12	14.78	14.99	14.77	14.82	10487865
2023-09-13	14.89	15.02	14.81	14.81	13699682
2023-09-14	15.02	15.39	15.00	15.37	25285175
2023-09-15	15.34	15.41	15.18	15.20	15994389
2023-09-18	15.51	15.71	15.32	15.39	14585282
2023-09-19	15.58	15.59	15.27	15.28	28990347
2023-09-20	15.30	15.55	15.28	15.33	16380065
2023-09-21	15.07	15.24	14.94	14.98	18102230
2023-09-22	15.09	15.27	15.01	15.08	8990663
2023-09-25	15.00	15.14	14.95	15.04	9710141
2023-09-26	14.90	14.95	14.62	14.66	16180376
2023-09-27	14.75	14.95	14.68	14.94	21724096
2023-09-28	14.82	14.97	14.77	14.84	16015093
2023-09-29	14.98	15.14	14.95	14.99	16903971
2023-10-02	15.03	15.05	14.58	14.68	17701471
2023-10-03	14.56	14.68	14.21	14.30	20817735
2023-10-04	14.11	14.15	13.72	13.86	21140399
2023-10-05	13.82	13.87	13.64	13.78	13356919
2023-10-06	13.67	14.24	13.57	14.09	27402283
2023-10-09	14.46	14.83	14.44	14.71	17638929
2023-10-10	14.86	15.12	14.79	15.08	18924784
2023-10-11	15.06	15.14	14.79	15.07	14184178
2023-10-12	15.16	15.30	14.92	15.02	19855705
2023-10-13	15.42	15.58	15.37	15.44	25403804
2023-10-16	15.47	15.84	15.33	15.79	22530541
2023-10-17	15.77	16.22	15.76	16.16	22529069
2023-10-18	16.30	16.55	16.26	16.52	29855133
2023-10-19	16.27	16.46	16.18	16.36	20131340
2023-10-20	16.27	16.40	16.00	16.21	18686018
2023-10-23	15.73	15.83	15.25	15.35	36776685
2023-10-24	15.43	15.67	15.31	15.55	20066833
2023-10-25	15.63	15.72	15.45	15.60	12797333
2023-10-26	15.35	15.52	15.21	15.46	14446658
2023-10-27	15.97	16.07	15.26	15.33	17764597
2023-10-30	15.47	15.58	15.00	15.11	20249156
2023-10-31	14.99	15.14	14.80	15.00	17683104
2023-11-01	15.15	15.47	15.09	15.33	16234494
2023-11-02	15.45	15.75	15.29	15.68	12139094
2023-11-03	15.69	15.87	15.54	15.68	13855654
2023-11-06	15.91	15.99	15.70	15.71	13426296
2023-11-07	15.66	15.66	15.32	15.43	19535225
2023-11-08	15.25	15.35	14.85	14.96	19372124
2023-11-09	15.21	15.45	15.07	15.20	20897200
2023-11-10	15.31	15.36	15.14	15.23	13565883
2023-11-13	15.27	15.60	15.21	15.52	11697395
2023-11-14	15.80	15.92	15.68	15.83	15488621
2023-11-15	15.91	15.94	15.68	15.78	9840146
2023-11-16	15.88	15.97	15.45	15.55	21360704
2023-11-17	15.70	16.28	15.69	16.04	20563669
2023-11-20	16.20	16.38	15.89	16.10	29333805
2023-11-21	15.95	16.02	15.71	15.30	19819116
2023-11-22	15.17	15.32	14.97	15.30	22137633
2023-11-24	15.36	15.74	15.29	15.33	15477304
2023-11-27	15.40	15.44	15.10	15.24	13847007
2023-11-28	15.38	15.61	15.38	15.49	17698168
2023-11-29	15.44	15.47	15.16	15.22	13779604
2023-11-30	15.39	15.45	15.04	15.27	22230230
2023-12-01	15.22	15.44	15.12	15.21	9950469
2023-12-04	15.04	15.12	14.68	14.76	18746953
2023-12-05	14.75	14.78	14.54	14.65	18861530
2023-12-06	14.67	14.73	14.38	14.42	19244193
2023-12-07	14.50	14.71	14.30	14.40	19915674
2023-12-08	14.45	14.92	14.43	14.88	19778407
2023-12-11	14.80	14.87	14.72	14.75	8709304
2023-12-12	14.65	14.66	14.36	14.50	9741483
2023-12-13	14.63	14.76	14.43	14.75	19312349
2023-12-14	15.00	15.27	14.93	15.18	23449962
2023-12-15	15.33	15.34	14.90	14.95	13816824
2023-12-18	15.29	15.49	15.27	15.35	18857298
2023-12-19	15.55	15.63	15.38	15.63	14042573
2023-12-20	15.63	15.77	15.48	15.48	17544566
2023-12-21	15.59	15.75	15.46	15.56	12495222
2023-12-22	15.73	15.90	15.69	15.78	10378037
2023-12-26	16.07	16.26	16.00	16.19	10112181
2023-12-27	16.21	16.25	16.11	16.18	7815367
2023-12-28	16.03	16.15	16.03	16.03	10931865
2023-12-29	16.06	16.10	15.91	15.97	4984854
2024-01-02	16.09	16.22	15.92	16.00	10099956
2024-01-03	16.04	16.64	16.00	16.58	18366846
2024-01-04	16.54	16.79	16.35	16.35	13954735
2024-01-05	16.57	16.65	16.37	16.54	9873133
2024-01-08	16.23	16.28	15.97	16.28	14011781
2024-01-09	16.28	16.29	15.98	15.99	12193328
2024-01-10	16.12	16.14	15.85	15.94	14768507
2024-01-11	16.10	16.27	15.94	16.25	14558115
2024-01-12	16.42	16.54	16.29	16.34	10015316
2024-01-16	16.30	16.34	16.05	16.08	11735534
2024-01-17	15.92	16.00	15.83	15.90	12433796
2024-01-18	15.90	15.92	15.66	15.82	10469025
2024-01-19	15.83	15.85	15.64	15.74	8871306
2024-01-22	15.75	15.76	15.58	15.66	9106958
2024-01-23	15.69	16.04	15.58	15.94	14223960
2024-01-24	16.18	16.25	15.83	15.89	16737800
2024-01-25	16.17	16.73	16.09	16.67	20257167
2024-01-26	16.72	17.21	16.65	17.05	17252781
2024-01-29	17.00	17.22	16.86	17.16	12986810
2024-01-30	17.09	17.21	16.96	17.04	10986123
2024-01-31	17.11	17.39	16.97	17.07	22212105
2024-02-01	17.44	17.76	17.18	17.49	23719232
2024-02-02	17.34	17.42	16.99	17.01	16527090
2024-02-05	17.01	17.13	16.74	16.92	22360996
2024-02-06	17.24	17.47	17.11	17.23	15852440
2024-02-07	17.39	17.43	17.19	17.39	10846310
2024-02-08	17.38	17.49	17.20	17.24	9196248
2024-02-09	17.34	17.40	17.13	17.19	14156211
2024-02-12	17.21	17.57	17.21	17.27	9160911
2024-02-13	17.19	17.22	16.85	16.96	13025499
2024-02-14	17.03	17.29	16.89	16.92	15286473
2024-02-15	16.93	17.46	16.91	17.40	13493905
2024-02-16	17.54	17.80	17.51	17.70	17091327
2024-02-20	17.84	17.91	17.54	17.64	21850488
2024-02-21	17.70	17.83	17.56	17.64	15523453
2024-02-22	17.65	17.65	17.35	17.58	19237843
2024-02-23	17.39	17.52	17.20	17.36	18771353
2024-02-26	17.57	17.75	17.43	17.65	14817206
2024-02-27	17.76	17.91	17.58	17.70	16694481
2024-02-28	17.72	17.83	16.56	16.72	40559708
2024-02-29	16.83	16.85	16.34	16.52	26290875
2024-03-01	16.79	16.90	16.65	16.68	18367639
2024-03-04	16.74	16.81	16.50	16.53	15334129
2024-03-05	16.51	16.62	16.29	16.37	17226611
2024-03-06	16.60	16.76	16.59	16.69	13903872
2024-03-07	16.69	16.89	16.63	16.70	18059452
2024-03-08	14.59	15.24	14.32	14.78	103160615
2024-03-11	14.60	15.27	14.49	14.56	40707196
2024-03-12	14.85	15.14	14.70	15.04	29455857
2024-03-13	15.09	15.15	14.79	14.81	24154242
2024-03-14	15.00	15.02	14.62	14.72	26314048
2024-03-15	14.70	14.74	14.52	14.54	20604283
2024-03-18	14.75	14.75	14.21	14.59	23883783
2024-03-19	14.59	14.91	14.39	14.53	24588218
2024-03-20	14.50	15.00	14.41	14.93	22177176
2024-03-21	15.02	15.03	14.59	14.63	23436426
2024-03-22	14.61	14.78	14.49	14.69	13792109
2024-03-25	14.86	15.05	14.85	14.94	14868760
2024-03-26	14.90	14.94	14.73	14.74	13337430
2024-03-27	14.73	14.96	14.65	14.93	14331176
2024-03-28	14.94	15.25	14.87	15.21	27590321
2024-04-01	15.22	15.26	15.05	15.22	15176984
2024-04-02	15.39	15.66	15.37	15.63	20988893
2024-04-03	15.56	15.68	15.39	15.59	15800815
2024-04-04	15.82	16.27	15.35	15.52	62785647
2024-04-05	15.16	15.58	15.13	15.49	23338262
2024-04-08	15.41	15.76	15.26	15.64	17792661
2024-04-09	15.90	15.95	15.60	15.88	16402255
2024-04-10	15.80	16.17	15.73	16.16	22557183
2024-04-11	16.11	16.15	15.94	16.00	14406427
2024-04-12	16.08	16.12	15.55	15.72	24038476
2024-04-15	15.61	15.82	15.53	15.79	23600344
2024-04-16	15.46	15.71	15.34	15.65	16355779
2024-04-17	15.70	15.84	15.54	15.69	14199487
2024-04-18	15.91	16.00	15.54	15.58	13208773
2024-04-19	15.66	16.53	15.65	16.47	34331694
2024-04-22	16.48	16.95	16.42	16.94	29321615
2024-04-23	16.83	17.05	16.70	16.96	21971362
2024-04-24	16.96	17.00	16.72	16.81	19890428
2024-04-25	16.77	17.17	16.66	16.63	15895194
2024-04-26	16.85	17.15	16.82	17.05	20004626
2024-04-29	17.03	17.33	17.00	17.33	23234368
2024-04-30	17.05	17.21	16.86	16.97	19659233
2024-05-01	16.99	17.08	16.67	16.94	13543168
2024-05-02	17.27	17.44	17.16	16.66	19639107
2024-05-03	16.86	16.86	16.30	16.43	26048446
2024-05-06	16.50	16.77	16.48	16.63	12963694
2024-05-07	16.66	17.04	16.66	17.01	18159617
2024-05-08	16.83	17.20	16.82	17.12	13419066
2024-05-09	16.85	17.29	16.82	17.22	15606243
2024-05-10	17.38	17.41	17.06	17.08	11028970
2024-05-13	17.27	17.37	17.03	17.04	10985653
2024-05-14	16.72	16.92	16.46	16.69	20396192
2024-05-15	15.28	15.71	15.04	15.56	69655968
2024-05-16	15.54	15.58	15.10	15.23	32019375
2024-05-17	15.28	15.30	14.98	15.02	26830559
2024-05-20	15.14	15.19	15.00	15.12	16645789
2024-05-21	15.22	15.23	14.97	15.02	20720079
2024-05-22	14.92	15.05	14.80	15.00	22250379
2024-05-23	15.20	15.28	14.86	14.89	15732166
2024-05-24	14.97	15.03	14.75	14.82	11539606
2024-05-28	15.17	15.36	15.10	15.25	19438443
2024-05-29	15.10	15.23	14.94	15.13	19738250
2024-05-30	15.19	15.52	15.18	15.33	12588434
2024-05-31	15.31	15.57	15.23	15.55	17922880
2024-06-03	15.45	15.54	15.31	15.44	13166127
2024-06-04	15.08	15.17	14.89	15.17	15690802
2024-06-05	15.20	15.24	15.06	15.13	10591539
2024-06-06	15.17	15.35	15.12	15.17	13755658
2024-06-07	15.04	15.12	14.46	14.54	31687425
2024-06-10	14.49	14.75	14.45	14.59	17825896
2024-06-11	14.69	14.74	14.52	14.60	15562168
2024-06-12	14.59	14.65	14.13	13.76	24097961
2024-06-13	13.93	13.97	13.60	13.80	23212746
2024-06-14	13.67	13.84	13.48	13.59	21339799
2024-06-17	13.40	13.55	13.36	13.50	17965433
2024-06-18	13.62	13.94	13.61	13.82	18064163
2024-06-20	14.02	14.27	13.93	14.01	15894020
2024-06-21	14.09	14.15	14.02	14.09	14675537
2024-06-24	14.24	14.39	14.14	14.34	15500486
2024-06-25	14.35	14.35	14.20	14.30	12229978
2024-06-26	14.04	14.24	14.01	14.21	12038847
2024-06-27	14.51	14.55	14.28	14.49	18276527
2024-06-28	14.49	14.54	14.35	14.49	16110688
2024-07-01	14.61	14.75	14.47	14.50	19794264
2024-07-02	14.54	14.65	14.37	14.55	12865917
2024-07-03	14.59	14.86	14.57	14.65	12589453
2024-07-05	14.45	14.79	14.41	14.73	26906330
2024-07-08	14.58	15.15	14.54	15.13	21115223
2024-07-09	15.14	15.23	15.02	15.15	17973428
2024-07-10	15.22	15.22	14.99	15.14	16318966
2024-07-11	15.16	15.24	15.04	15.19	13484015
2024-07-12	15.13	15.17	15.00	15.09	9251438
2024-07-15	15.10	15.35	15.03	15.20	13618677
2024-07-16	15.30	15.33	15.05	15.19	10732447
2024-07-17	15.12	15.22	15.08	15.13	11504939
2024-07-18	14.99	15.05	14.85	14.95	14211207
2024-07-19	15.03	15.13	14.90	14.94	12467380
2024-07-22	15.01	15.06	14.72	14.75	12439275
2024-07-23	14.60	14.71	14.52	14.57	10195985
2024-07-24	14.46	14.73	14.44	14.47	9711939
2024-07-25	14.44	14.50	14.28	14.46	13431636
2024-07-26	14.46	14.55	14.36	14.47	10104186
2024-07-29	14.40	14.47	13.94	14.18	15309233
2024-07-30	13.98	14.10	13.96	14.06	11374941
2024-07-31	14.19	14.32	14.16	14.27	11162134
2024-08-01	14.41	14.46	13.91	13.97	14100046
2024-08-02	13.79	13.80	13.51	13.59	18067150
2024-08-05	13.03	13.40	12.90	13.31	20162218
2024-08-06	13.55	13.99	13.43	13.76	20292577
2024-08-07	14.06	14.10	13.81	13.84	13471301
2024-08-08	13.86	14.26	13.80	14.18	17494106
2024-08-09	14.05	14.44	13.82	14.21	16591917
2024-08-12	14.54	14.80	14.52	14.69	18349620
2024-08-13	14.70	14.80	14.56	14.77	14757866
2024-08-14	14.83	14.92	14.75	14.86	11476643
2024-08-15	15.04	15.19	14.97	15.05	14074834
2024-08-16	15.07	15.18	14.97	15.16	19246940
2024-08-19	15.25	15.37	15.20	15.28	20272295
2024-08-20	15.14	15.16	14.85	14.99	13764870
2024-08-21	15.09	15.12	14.80	14.86	14668103
2024-08-22	14.66	14.68	14.55	14.24	13789188
2024-08-23	14.50	14.54	14.39	14.40	13707335
2024-08-26	14.77	15.73	14.74	15.65	48602050
2024-08-27	15.46	15.61	15.37	15.47	18491049
2024-08-28	15.38	15.70	15.32	15.60	25905950
2024-08-29	15.36	15.50	15.20	15.28	15856513
2024-08-30	15.02	15.33	14.99	15.23	15142689
2024-09-03	15.17	15.17	14.89	14.90	21659859
2024-09-04	14.99	15.13	14.94	15.01	18748365
2024-09-05	15.12	15.20	14.99	15.01	18718175
2024-09-06	15.06	15.09	14.69	14.75	25934655
2024-09-09	14.69	15.06	14.68	14.99	18471938
2024-09-10	14.83	14.87	14.29	14.43	18918537
2024-09-11	14.62	14.63	14.31	14.56	20916275
2024-09-12	14.48	14.53	14.23	14.44	17534380
2024-09-13	14.61	14.79	14.51	14.53	19257884
2024-09-16	14.89	15.00	14.74	14.78	15643247
2024-09-17	14.71	14.76	14.59	14.74	11974586
2024-09-18	14.66	14.75	14.41	14.58	15101069
2024-09-19	14.77	14.81	14.57	14.64	13294483
2024-09-20	14.50	14.56	14.39	14.40	14654676
2024-09-23	14.47	14.67	14.44	14.57	12179391
2024-09-24	14.91	15.01	14.78	14.85	15479654
2024-09-25	14.92	15.04	14.82	14.85	12729353
2024-09-26	14.68	14.72	14.50	14.56	16773572
2024-09-27	14.52	14.64	14.51	14.58	17118445
2024-09-30	14.53	14.55	14.31	14.41	13294061
2024-10-01	14.36	14.90	14.33	14.78	17747283
2024-10-02	15.15	15.25	14.93	14.95	12580667
2024-10-03	14.84	15.18	14.76	15.15	15528907
2024-10-04	15.09	15.24	15.01	15.19	9390678
2024-10-07	15.20	15.34	15.17	15.33	11901478
2024-10-08	15.09	15.10	14.75	14.91	16641618
2024-10-09	14.67	14.74	14.57	14.64	11496340
2024-10-10	14.80	14.93	14.73	14.88	9648551
2024-10-11	14.71	14.79	14.64	14.74	9405739
2024-10-14	14.70	14.93	14.67	14.83	11916875
2024-10-15	14.52	14.55	14.39	14.42	15793179
2024-10-16	14.42	14.53	14.39	14.40	9343735
2024-10-17	14.29	14.36	14.25	14.30	9715746
2024-10-18	14.38	14.43	14.12	14.16	11358643
2024-10-21	14.15	14.16	13.92	13.96	13119144
2024-10-22	13.95	14.01	13.81	13.88	12556226
2024-10-23	13.73	13.76	13.62	13.65	11046347
2024-10-24	13.58	13.78	13.57	13.73	11412739
2024-10-25	13.80	13.91	13.68	13.79	14402413
2024-10-28	13.60	13.80	13.54	13.79	15437344
2024-10-29	13.76	13.86	13.59	13.62	14801466
2024-10-30	13.62	13.71	13.45	13.47	10522931
2024-10-31	13.47	13.55	13.36	13.45	12882337
2024-11-01	13.46	13.52	13.04	13.11	18147084
2024-11-04	13.34	13.41	13.18	13.18	17004489
2024-11-05	13.18	13.32	13.05	13.25	11424111
2024-11-06	13.07	13.46	13.01	13.40	16073097
2024-11-07	13.49	13.63	13.44	13.48	18757248
2024-11-08	13.56	13.72	13.33	13.68	19741026
2024-11-11	13.54	13.63	13.35	13.62	15875824
2024-11-12	13.62	13.84	13.62	13.72	22438617
2024-11-13	13.73	13.86	13.58	13.81	16085145
2024-11-14	13.85	14.10	13.85	13.99	16441107
2024-11-15	14.07	14.26	14.03	14.11	14584013
2024-11-18	14.27	14.49	14.23	14.45	16465273
2024-11-19	14.36	14.45	14.18	14.21	17647264
2024-11-20	14.25	14.45	14.17	14.28	9870248
2024-11-21	14.12	14.31	14.04	14.15	15162610
2024-11-22	14.44	15.10	14.42	14.90	37510661
2024-11-25	14.97	15.08	14.67	14.79	16104062
2024-11-26	14.76	14.77	14.60	14.67	12433138
2024-11-27	14.67	14.75	14.34	14.36	15799918
2024-11-29	13.91	14.39	13.87	14.28	14362489
2024-12-02	14.07	14.22	14.01	14.14	15242492
2024-12-03	14.05	14.18	14.03	14.16	11684063
2024-12-04	14.25	14.34	13.96	14.03	16738526
2024-12-05	14.22	14.47	14.16	14.29	15100611
2024-12-06	14.10	14.12	13.80	13.86	15648973
2024-12-09	14.09	14.29	14.04	14.18	13513826
2024-12-10	14.39	14.49	14.33	14.33	11242903
2024-12-11	14.57	14.73	14.24	14.60	20013917
2024-12-12	14.55	14.66	14.16	13.73	17434107
2024-12-13	13.77	13.81	13.45	13.61	15543187
2024-12-16	13.49	13.61	13.25	13.29	12906774
2024-12-17	13.33	13.67	13.21	13.52	16972573
2024-12-18	13.38	13.42	12.77	12.84	24674513
2024-12-19	13.12	13.17	12.90	12.95	16353215
2024-12-20	13.00	13.17	12.96	13.04	15185914
2024-12-23	12.98	13.00	12.80	12.93	12786799
2024-12-24	12.89	13.11	12.83	13.03	5292318
2024-12-26	12.97	13.16	12.89	12.63	13942731
2024-12-27	12.59	12.69	12.55	12.61	13744703
2024-12-30	12.70	12.83	12.62	12.75	12529181
2024-12-31	12.79	12.95	12.77	12.86	8197520
2025-01-02	12.79	13.25	12.78	13.24	15980205
2025-01-03	13.12	13.20	12.93	13.02	11002635
2025-01-06	13.16	13.33	13.08	13.13	14312139
2025-01-07	13.33	13.67	13.28	13.49	13837448
2025-01-08	13.33	13.42	13.26	13.40	11216680
2025-01-10	13.61	13.74	13.44	13.48	13318550
2025-01-13	13.49	13.69	13.45	13.52	8786979
2025-01-14	13.47	13.65	13.38	13.56	8771696
2025-01-15	13.70	13.84	13.58	13.80	10992097
2025-01-16	13.75	13.88	13.67	13.78	9435621
2025-01-17	13.78	13.92	13.66	13.72	9979638
2025-01-21	13.66	13.84	13.57	13.81	10194041
2025-01-22	13.98	14.07	13.86	13.87	12166078
2025-01-23	14.01	14.01	13.74	13.80	10526775
2025-01-24	13.75	13.84	13.68	13.73	7894387
2025-01-27	13.80	13.96	13.69	13.88	11919311
2025-01-28	13.95	14.01	13.78	13.95	12208916
2025-01-29	13.82	13.98	13.79	13.89	9070350
2025-01-30	13.77	14.18	13.77	14.13	11700724
2025-01-31	14.25	14.56	14.14	14.21	20051573
2025-02-03	14.01	14.25	13.99	14.22	12032585
2025-02-04	13.98	14.23	13.97	14.13	14644988
2025-02-05	13.99	14.03	13.88	13.92	10368032
2025-02-06	14.00	14.06	13.83	13.87	15006517
2025-02-07	13.91	13.93	13.62	13.72	16505814
2025-02-10	13.82	13.96	13.80	13.89	10602204
2025-02-11	14.00	14.00	13.79	14.00	16452379
2025-02-12	13.80	13.86	13.62	13.69	13678933
2025-02-13	13.50	13.75	13.49	13.71	9945135
2025-02-14	13.95	14.45	13.92	14.32	20755629
2025-02-18	14.58	14.85	14.56	14.76	19504782
2025-02-19	14.76	14.98	14.76	14.83	13178556
2025-02-20	14.87	14.98	14.78	14.92	14469547
2025-02-21	14.91	14.95	14.71	14.76	12841268
2025-02-24	14.76	14.78	14.50	14.55	21804208
2025-02-25	14.63	14.67	14.38	14.44	12996927
2025-02-26	14.40	14.42	14.27	14.32	14100969
2025-02-27	13.66	13.72	12.91	13.51	62500251
2025-02-28	13.27	13.53	13.20	13.35	25702007
2025-03-03	13.44	13.73	13.06	13.14	16642404
2025-03-04	13.04	13.09	12.69	12.96	18112864
2025-03-05	13.08	13.15	12.76	12.97	20139837
2025-03-06	12.96	13.00	12.79	12.85	13181813
2025-03-07	12.85	13.04	12.78	12.97	17513366
2025-03-10	12.87	12.91	12.62	12.78	16506684
2025-03-11	12.76	12.82	12.45	12.61	15933779
2025-03-12	12.59	12.74	12.51	12.67	16002949
2025-03-13	12.67	12.90	12.62	12.73	14733126
2025-03-14	12.87	13.50	12.84	13.43	25623523
2025-03-17	13.57	13.99	13.52	13.90	19904286
2025-03-18	13.93	13.95	13.77	13.88	9539133
2025-03-19	13.88	14.12	13.85	14.03	14381080
2025-03-20	13.97	14.30	13.83	14.03	40793642
2025-03-21	13.99	14.30	13.91	14.16	38991245
2025-03-24	14.05	14.16	13.90	13.97	11860006
2025-03-25	14.08	14.60	14.08	14.27	24015704
2025-03-26	14.31	14.48	14.29	14.33	8258057
2025-03-27	14.30	14.56	14.30	14.39	9928031
2025-03-28	14.43	14.51	14.13	14.38	13874770
2025-03-31	14.32	14.53	14.18	14.34	15328186
2025-04-01	14.38	14.89	14.37	14.46	26465124
2025-04-02	14.35	14.43	14.27	14.39	9399311
2025-04-03	13.97	14.20	13.94	14.01	22162388
2025-04-04	13.19	13.19	12.54	13.13	54177383
2025-04-07	12.59	12.89	12.00	12.01	56239028
2025-04-08	12.39	12.39	11.37	11.46	37786106
2025-04-09	11.12	12.33	11.03	12.21	39184080
2025-04-10	11.76	11.89	11.22	11.30	50046683
2025-04-11	11.27	11.67	11.09	11.56	37626667
2025-04-14	11.95	11.95	11.42	11.59	26843179
2025-04-15	11.58	11.67	11.27	11.27	22368061
2025-04-16	11.37	11.43	11.19	11.22	32858100
2025-04-17	11.34	11.79	11.34	11.62	32521789
2025-04-21	11.56	11.57	11.31	11.25	22472243
2025-04-22	11.32	11.62	11.26	11.49	27378531
2025-04-23	11.71	11.83	11.41	11.47	39695465
2025-04-24	11.58	11.59	11.24	11.42	37237404
2025-04-25	11.35	11.58	11.30	11.48	15717080
2025-04-28	11.52	11.65	11.40	11.51	15904757
2025-04-29	11.46	11.65	11.38	11.52	20655346
2025-04-30	11.43	11.45	11.21	11.29	21378499
2025-05-01	11.23	11.48	11.18	11.35	17873175
2025-05-02	11.44	11.64	11.32	11.61	18290322
2025-05-05	11.53	11.53	11.17	11.20	26943164
2025-05-06	11.35	11.40	11.22	11.30	25464472
2025-05-07	11.26	11.36	11.18	11.32	23609747
2025-05-08	11.50	11.75	11.45	11.65	30349735
2025-05-09	11.72	11.83	11.62	11.80	21929413
2025-05-12	12.16	12.19	11.97	12.07	22112641
2025-05-13	12.03	12.32	11.95	12.19	31844300
2025-05-14	12.10	12.22	11.98	12.15	18220261
2025-05-15	12.06	12.12	11.97	12.05	21457953
2025-05-16	12.08	12.10	11.83	12.02	20993621
2025-05-19	11.92	12.10	11.90	12.04	13541830
2025-05-20	12.16	12.18	11.97	12.02	13017484
2025-05-21	12.07	12.10	11.90	11.91	15782410
2025-05-22	11.84	12.00	11.67	11.81	26920457
2025-05-23	11.59	11.86	11.56	11.84	19456420
2025-05-27	11.94	11.96	11.88	11.92	12110051
2025-05-28	11.94	11.95	11.70	11.73	18661774
2025-05-29	11.73	11.77	11.61	11.72	17263415
2025-05-30	11.67	11.69	11.51	11.54	14161531
2025-06-02	11.75	11.78	11.54	11.61	21484109
2025-06-03	11.37	11.76	11.26	11.38	26032234
2025-06-04	11.48	11.59	11.11	11.11	23477995
2025-06-05	11.27	11.27	11.12	11.16	20966725
2025-06-06	11.16	11.37	11.16	11.32	17766423
2025-06-09	11.07	11.30	11.04	11.23	23498129
2025-06-10	11.33	11.67	11.32	11.61	26602500
2025-06-11	11.80	12.09	11.70	12.07	30317710
2025-06-12	12.02	12.42	12.00	12.40	37139128
2025-06-13	12.70	12.81	12.52	12.70	44421730
2025-06-16	12.70	12.98	12.66	12.74	33706263
2025-06-17	12.93	13.23	12.90	13.07	34670850

Explore More About PBR

Coins representing dividend payouts and trends

PBR Dividend History

Discover Petroleo Brasileiro S.A.-'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

PBR Stock Split History

Discover Petroleo Brasileiro S.A.-'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

PBR Historical Prices

Explore Petroleo Brasileiro S.A.-'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics