RDY Historical Prices

Summary

Key Stock Metrics

12.62

(February 28, 2025)

52-Week Low

16.89

(August 9, 2024)

52-Week High

16.89

(August 9, 2024)

All-Time High

12.70

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-04-11	1.01	1.03	1.00	1.01	17407000
2001-04-12	1.01	1.03	1.01	1.02	3220000
2001-04-16	1.02	1.07	1.02	1.05	1823000
2001-04-17	1.07	1.10	1.06	1.10	3454000
2001-04-18	1.13	1.23	1.13	1.20	3243000
2001-04-19	1.21	1.24	1.16	1.18	7474000
2001-04-20	1.19	1.19	1.11	1.13	1504000
2001-04-23	1.13	1.15	1.12	1.12	1276000
2001-04-24	1.13	1.13	1.12	1.12	804000
2001-04-25	1.14	1.17	1.13	1.17	966000
2001-04-26	1.18	1.25	1.18	1.24	1890000
2001-04-27	1.25	1.25	1.16	1.17	1856000
2001-04-30	1.17	1.24	1.17	1.21	861000
2001-05-01	1.20	1.22	1.20	1.20	304000
2001-05-02	1.20	1.30	1.20	1.26	1377000
2001-05-03	1.25	1.30	1.24	1.26	1378000
2001-05-04	1.26	1.26	1.21	1.21	519000
2001-05-07	1.22	1.25	1.21	1.22	1036000
2001-05-08	1.21	1.21	1.18	1.20	1632000
2001-05-09	1.20	1.25	1.19	1.23	2538000
2001-05-10	1.24	1.25	1.21	1.23	1421000
2001-05-11	1.24	1.24	1.20	1.20	1211000
2001-05-14	1.20	1.21	1.18	1.20	1093000
2001-05-15	1.21	1.26	1.21	1.23	841000
2001-05-16	1.24	1.25	1.21	1.24	640000
2001-05-17	1.24	1.24	1.21	1.23	1145000
2001-05-18	1.26	1.32	1.24	1.32	1088000
2001-05-21	1.33	1.42	1.33	1.40	1155000
2001-05-22	1.39	1.41	1.38	1.39	1084000
2001-05-23	1.42	1.42	1.40	1.40	1493000
2001-05-24	1.40	1.43	1.39	1.40	577000
2001-05-25	1.40	1.41	1.38	1.39	176000
2001-05-29	1.54	1.65	1.53	1.65	2758000
2001-05-30	1.62	1.62	1.41	1.41	2526000
2001-05-31	1.43	1.65	1.43	1.60	2738000
2001-06-01	1.60	1.75	1.60	1.65	5165000
2001-06-04	1.65	1.75	1.65	1.67	2127000
2001-06-05	1.67	1.67	1.62	1.64	915000
2001-06-06	1.65	1.75	1.64	1.73	988000
2001-06-07	1.72	1.77	1.72	1.73	1188000
2001-06-08	1.72	1.77	1.72	1.76	1695000
2001-06-11	1.79	1.80	1.75	1.76	2069000
2001-06-12	1.75	1.75	1.66	1.71	999000
2001-06-13	1.70	1.70	1.55	1.63	1380000
2001-06-14	1.62	1.63	1.59	1.62	589000
2001-06-15	1.60	1.60	1.52	1.56	1165000
2001-06-18	1.55	1.62	1.55	1.62	788000
2001-06-19	1.62	1.68	1.62	1.68	650000
2001-06-20	1.68	1.71	1.68	1.70	604000
2001-06-21	1.70	1.75	1.70	1.74	1403000
2001-06-22	1.73	1.73	1.70	1.71	1029000
2001-06-25	1.71	1.79	1.71	1.78	1236000
2001-06-26	1.83	1.86	1.80	1.81	2831000
2001-06-27	1.83	1.86	1.81	1.83	1521000
2001-06-28	1.81	1.84	1.79	1.79	1279000
2001-06-29	1.80	1.92	1.80	1.86	3811000
2001-07-02	1.91	1.95	1.81	1.81	2890000
2001-07-03	1.80	1.80	1.71	1.77	2456000
2001-07-05	1.78	1.88	1.78	1.81	3365000
2001-07-06	1.82	1.87	1.82	1.87	2341000
2001-07-09	1.88	1.90	1.83	1.88	1065000
2001-07-10	1.89	1.89	1.85	1.87	759000
2001-07-11	1.89	1.89	1.80	1.85	1308000
2001-07-12	1.85	1.88	1.85	1.85	1300000
2001-07-13	1.85	1.97	1.85	1.89	6822000
2001-07-16	1.92	2.06	1.92	2.04	2974000
2001-07-17	2.04	2.04	1.90	1.95	3011000
2001-07-18	1.95	1.95	1.76	1.78	3405000
2001-07-19	1.89	2.00	1.89	2.00	6218000
2001-07-20	1.99	2.10	1.98	2.06	2533000
2001-07-23	2.10	2.19	2.07	2.15	1518000
2001-07-24	2.15	2.15	2.01	2.02	1698000
2001-07-25	1.98	2.02	1.95	2.02	1718000
2001-07-26	2.02	2.03	2.00	2.02	982000
2001-07-27	2.03	2.09	2.00	2.08	563000
2001-07-30	2.08	2.17	2.03	2.03	1447000
2001-07-31	2.08	2.39	2.08	2.38	5253000
2001-08-01	2.50	2.58	2.26	2.46	11353000
2001-08-02	2.47	2.60	2.47	2.50	5592000
2001-08-03	2.50	2.51	2.40	2.46	2464000
2001-08-06	2.46	2.46	2.34	2.35	2877000
2001-08-07	2.32	2.56	2.31	2.54	4110000
2001-08-08	2.54	2.54	2.47	2.49	3537000
2001-08-09	2.51	2.51	2.45	2.45	3350000
2001-08-10	2.41	2.44	2.39	2.44	2136000
2001-08-13	2.45	2.45	2.38	2.40	1005000
2001-08-14	2.39	2.40	2.20	2.24	4085000
2001-08-15	2.23	2.29	2.17	2.19	5495000
2001-08-16	2.16	2.16	2.00	2.05	6650000
2001-08-17	2.04	2.11	1.96	2.08	3613000
2001-08-20	2.12	2.21	2.09	2.18	3390000
2001-08-21	2.23	2.35	2.23	2.35	5153000
2001-08-22	2.35	2.38	2.27	2.35	3634000
2001-08-23	2.45	2.45	2.35	2.42	2642000
2001-08-24	2.45	2.46	2.38	2.40	1756000
2001-08-27	2.39	2.41	2.35	2.36	1463000
2001-08-28	2.39	2.42	2.30	2.34	1629000
2001-08-29	2.37	2.40	2.35	2.37	1258000
2001-08-30	2.37	2.37	2.25	2.34	1078000
2001-08-31	2.34	2.35	2.30	2.32	548000
2001-09-04	2.30	2.44	2.30	2.35	3122000
2001-09-05	2.45	2.54	2.38	2.52	4018000
2001-09-06	2.56	2.57	2.48	2.50	2208000
2001-09-07	2.50	2.51	2.39	2.40	2194000
2001-09-10	2.38	2.38	2.30	2.35	1776000
2001-09-17	2.28	2.28	2.11	2.14	3338000
2001-09-18	2.14	2.23	2.14	2.15	2026000
2001-09-19	2.16	2.22	2.10	2.14	3806000
2001-09-20	2.12	2.12	1.98	1.98	3786000
2001-09-21	1.90	1.91	1.80	1.83	3718000
2001-09-24	1.95	2.10	1.94	2.00	3915000
2001-09-25	2.04	2.06	1.98	2.00	4915000
2001-09-26	2.00	2.02	1.94	1.97	2095000
2001-09-27	1.93	2.29	1.88	2.26	3043000
2001-09-28	2.25	2.28	2.15	2.23	2471000
2001-10-01	2.23	2.23	2.18	2.21	1425000
2001-10-02	2.21	2.21	2.18	2.19	713000
2001-10-03	2.13	2.17	2.00	2.00	3573000
2001-10-04	2.05	2.08	2.00	2.00	2915000
2001-10-05	2.00	2.02	1.96	1.96	1488000
2001-10-08	1.85	1.91	1.85	1.89	2489000
2001-10-09	1.88	1.90	1.87	1.88	3561000
2001-10-10	1.90	2.03	1.89	2.00	3478000
2001-10-11	2.10	2.10	2.06	2.06	1686000
2001-10-12	2.05	2.05	1.90	1.99	1174000
2001-10-15	1.99	2.10	1.94	2.09	1253000
2001-10-16	2.10	2.13	1.98	2.10	3195000
2001-10-17	2.13	2.13	2.03	2.04	1856000
2001-10-18	2.05	2.05	2.00	2.00	735000
2001-10-19	2.03	2.10	2.00	2.09	1430000
2001-10-22	2.10	2.16	2.07	2.15	2500000
2001-10-23	2.15	2.22	2.15	2.20	2046000
2001-10-24	2.29	2.32	2.27	2.31	2104000
2001-10-25	2.27	2.33	2.24	2.28	1490000
2001-10-26	2.27	2.40	2.25	2.40	1530000
2001-10-29	2.38	2.38	2.30	2.35	1527000
2001-10-30	2.35	2.35	2.21	2.28	3118000
2001-10-31	2.51	2.54	2.44	2.49	5582000
2001-11-01	2.50	2.50	2.38	2.41	3452000
2001-11-02	2.39	2.39	2.15	2.19	4149000
2001-11-05	2.19	2.23	2.17	2.18	2275000
2001-11-06	2.21	2.29	2.18	2.20	3013000
2001-11-07	2.20	2.20	2.13	2.15	1955000
2001-11-08	2.18	2.27	2.18	2.22	2669000
2001-11-09	2.22	2.23	2.20	2.21	1960000
2001-11-12	2.21	2.21	2.15	2.17	866000
2001-11-13	2.18	2.21	2.08	2.08	2383000
2001-11-14	2.09	2.17	2.08	2.11	1800000
2001-11-15	2.12	2.21	2.12	2.15	2248000
2001-11-16	2.15	2.20	2.15	2.16	1515000
2001-11-19	1.73	1.78	1.71	1.76	15886000
2001-11-20	1.80	1.83	1.79	1.79	7947000
2001-11-21	1.85	1.86	1.83	1.85	2764000
2001-11-23	1.89	1.92	1.87	1.90	1901000
2001-11-26	1.93	1.93	1.87	1.88	1932000
2001-11-27	1.88	1.90	1.87	1.89	3813000
2001-11-28	1.88	1.90	1.84	1.84	4612000
2001-11-29	1.85	1.89	1.84	1.84	2496000
2001-11-30	1.85	1.85	1.76	1.76	3143000
2001-12-03	1.79	1.86	1.78	1.79	3157000
2001-12-04	1.85	1.88	1.82	1.85	3073000
2001-12-05	1.87	1.91	1.87	1.88	4218000
2001-12-06	1.88	1.88	1.86	1.86	1230000
2001-12-07	1.87	1.88	1.86	1.88	3024000
2001-12-10	1.98	1.98	1.90	1.90	1621000
2001-12-11	1.90	1.95	1.90	1.93	1541000
2001-12-12	1.93	1.94	1.85	1.88	1587000
2001-12-13	1.87	1.95	1.87	1.95	1619000
2001-12-14	1.98	2.05	1.96	1.96	1757000
2001-12-17	1.98	1.98	1.94	1.95	3064000
2001-12-18	1.95	1.97	1.91	1.92	688000
2001-12-19	1.91	1.91	1.85	1.87	1248000
2001-12-20	1.87	1.95	1.87	1.90	564000
2001-12-21	1.86	1.90	1.86	1.88	755000
2001-12-24	1.90	1.95	1.87	1.93	319000
2001-12-26	1.93	1.96	1.85	1.85	920000
2001-12-27	1.85	1.85	1.81	1.82	767000
2001-12-28	1.86	1.89	1.86	1.87	755000
2001-12-31	1.90	1.91	1.88	1.90	710000
2002-01-02	1.90	1.93	1.89	1.92	868000
2002-01-03	1.95	1.97	1.94	1.97	2055000
2002-01-04	1.97	1.97	1.89	1.92	876000
2002-01-07	1.93	1.98	1.93	1.95	1461000
2002-01-08	1.96	1.98	1.95	1.97	1136000
2002-01-09	1.99	1.99	1.97	1.97	1803000
2002-01-10	1.97	1.98	1.95	1.95	607000
2002-01-11	1.95	1.97	1.95	1.96	849000
2002-01-14	1.96	1.96	1.95	1.95	644000
2002-01-15	1.97	1.99	1.97	1.98	1146000
2002-01-16	2.00	2.00	1.97	1.98	994000
2002-01-17	1.98	1.98	1.95	1.95	1166000
2002-01-18	1.97	2.02	1.97	2.01	1295000
2002-01-22	2.21	2.23	2.18	2.20	3734000
2002-01-23	2.21	2.28	2.19	2.28	2147000
2002-01-24	2.28	2.30	2.25	2.27	1848000
2002-01-25	2.27	2.27	2.19	2.20	1528000
2002-01-28	2.20	2.25	2.15	2.24	2064000
2002-01-29	2.28	2.35	2.19	2.20	3110000
2002-01-30	2.15	2.15	2.10	2.10	2286000
2002-01-31	2.06	2.08	2.05	2.05	1323000
2002-02-01	2.05	2.13	2.05	2.08	890000
2002-02-04	2.09	2.09	2.05	2.06	785000
2002-02-05	2.06	2.12	2.06	2.10	541000
2002-02-06	2.11	2.12	2.05	2.12	1799000
2002-02-07	2.11	2.11	2.03	2.04	1143000
2002-02-08	2.08	2.11	2.07	2.10	935000
2002-02-11	2.16	2.17	2.12	2.12	2468000
2002-02-12	2.11	2.12	2.06	2.06	1383000
2002-02-13	2.06	2.06	2.03	2.04	1095000
2002-02-14	2.08	2.08	2.00	2.03	1675000
2002-02-15	2.03	2.03	1.97	2.00	706000
2002-02-19	2.04	2.04	1.92	1.97	1491000
2002-02-20	2.05	2.05	1.98	2.00	2641000
2002-02-21	1.98	2.02	1.97	2.02	1989000
2002-02-22	2.01	2.14	2.01	2.14	2505000
2002-02-25	2.14	2.27	2.14	2.24	2025000
2002-02-26	2.39	2.46	2.33	2.38	5818000
2002-02-27	2.40	2.42	2.36	2.38	3067000
2002-02-28	2.38	2.38	2.17	2.17	3716000
2002-03-01	2.17	2.26	2.15	2.25	4115000
2002-03-04	2.25	2.25	2.21	2.21	1271000
2002-03-05	2.20	2.20	2.14	2.15	2055000
2002-03-06	2.14	2.14	2.14	2.14	1339000
2002-03-07	2.15	2.19	2.15	2.16	731000
2002-03-08	2.22	2.22	2.18	2.20	929000
2002-03-11	2.20	2.20	2.13	2.14	904000
2002-03-12	2.10	2.11	2.09	2.10	2607000
2002-03-13	2.15	2.17	2.13	2.16	2047000
2002-03-14	2.18	2.19	2.16	2.18	414000
2002-03-15	2.18	2.20	2.16	2.16	1654000
2002-03-18	2.16	2.16	2.11	2.12	884000
2002-03-19	2.12	2.17	2.12	2.16	1108000
2002-03-20	2.16	2.18	2.13	2.15	1289000
2002-03-21	2.16	2.18	2.16	2.16	355000
2002-03-22	2.17	2.17	2.15	2.17	994000
2002-03-25	2.16	2.17	2.15	2.15	467000
2002-03-26	2.18	2.19	2.17	2.19	656000
2002-03-27	2.19	2.20	2.19	2.20	224000
2002-03-28	2.21	2.23	2.21	2.21	358000
2002-04-01	2.22	2.22	2.18	2.20	306000
2002-04-02	2.21	2.24	2.21	2.23	817000
2002-04-03	2.25	2.29	2.25	2.29	925000
2002-04-04	2.27	2.29	2.23	2.29	1195000
2002-04-05	2.28	2.31	2.27	2.30	907000
2002-04-08	2.38	2.38	2.34	2.35	811000
2002-04-09	2.35	2.35	2.30	2.31	956000
2002-04-10	2.31	2.40	2.31	2.34	1301000
2002-04-11	2.35	2.35	2.28	2.28	1078000
2002-04-12	2.32	2.32	2.26	2.27	832000
2002-04-15	2.27	2.27	2.20	2.24	1408000
2002-04-16	2.24	2.25	2.20	2.22	1066000
2002-04-17	2.21	2.21	2.16	2.17	1181000
2002-04-18	2.16	2.20	2.16	2.20	404000
2002-04-19	2.20	2.20	2.18	2.20	969000
2002-04-22	2.19	2.19	2.14	2.16	932000
2002-04-23	2.15	2.22	2.15	2.21	1255000
2002-04-24	2.21	2.33	2.20	2.33	700000
2002-04-25	2.33	2.33	2.25	2.27	891000
2002-04-26	2.27	2.27	2.19	2.24	808000
2002-04-29	2.22	2.22	2.16	2.16	593000
2002-04-30	2.16	2.19	2.15	2.19	1177000
2002-05-01	2.20	2.24	2.20	2.21	1434000
2002-05-02	2.20	2.20	2.13	2.13	1768000
2002-05-03	2.13	2.13	2.05	2.06	1268000
2002-05-06	2.06	2.08	2.06	2.06	316000
2002-05-07	2.06	2.09	2.04	2.06	894000
2002-05-08	2.05	2.13	2.05	2.12	472000
2002-05-09	2.12	2.21	2.12	2.20	1337000
2002-05-10	2.19	2.19	2.17	2.17	190000
2002-05-13	2.16	2.18	2.16	2.18	1294000
2002-05-14	2.18	2.18	2.11	2.11	956000
2002-05-15	2.11	2.14	2.11	2.12	192000
2002-05-16	2.09	2.10	2.08	2.09	1773000
2002-05-17	2.15	2.17	2.13	2.13	2407000
2002-05-20	2.14	2.14	2.07	2.09	1113000
2002-05-21	2.09	2.09	2.04	2.07	851000
2002-05-22	2.07	2.13	2.06	2.12	1584000
2002-05-23	2.14	2.17	2.14	2.14	1829000
2002-05-24	2.15	2.19	2.15	2.19	1144000
2002-05-28	2.13	2.13	2.04	2.10	2870000
2002-05-29	2.10	2.14	2.10	2.13	1219000
2002-05-30	2.13	2.14	2.09	2.10	3000000
2002-05-31	2.10	2.10	1.98	1.98	4842000
2002-06-03	1.99	2.05	1.98	2.03	757000
2002-06-04	2.06	2.08	2.02	2.05	1700000
2002-06-05	2.04	2.12	2.03	2.10	3337000
2002-06-06	2.09	2.09	2.08	2.09	588000
2002-06-07	2.05	2.06	2.00	2.02	1886000
2002-06-10	2.03	2.09	2.03	2.08	851000
2002-06-11	2.09	2.09	2.06	2.07	1006000
2002-06-12	2.07	2.07	2.03	2.05	788000
2002-06-13	2.04	2.08	2.04	2.07	649000
2002-06-14	2.00	2.06	2.00	2.05	897000
2002-06-17	2.05	2.10	2.05	2.09	813000
2002-06-18	2.09	2.09	2.06	2.07	448000
2002-06-19	2.05	2.05	2.02	2.02	903000
2002-06-20	2.01	2.01	1.95	1.97	2292000
2002-06-21	1.95	1.95	1.90	1.90	3662000
2002-06-24	1.90	1.90	1.84	1.87	2699000
2002-06-25	1.87	1.91	1.86	1.91	1529000
2002-06-26	1.87	1.92	1.87	1.90	882000
2002-06-27	1.90	1.90	1.88	1.90	455000
2002-06-28	1.90	1.97	1.90	1.94	521000
2002-07-01	1.94	1.94	1.90	1.90	307000
2002-07-02	1.91	1.92	1.88	1.89	1320000
2002-07-03	1.90	2.00	1.90	2.00	1955000
2002-07-05	1.98	2.13	1.98	2.12	1879000
2002-07-08	2.14	2.14	2.08	2.08	375000
2002-07-09	2.08	2.09	2.04	2.04	1284000
2002-07-10	2.03	2.06	2.00	2.01	1683000
2002-07-11	2.01	2.01	2.00	2.01	789000
2002-07-12	2.04	2.06	2.01	2.02	233000
2002-07-15	2.02	2.13	1.99	2.11	2014000
2002-07-16	2.09	2.11	1.99	2.09	1507000
2002-07-17	2.09	2.15	2.09	2.14	765000
2002-07-18	2.13	2.13	2.11	2.12	210000
2002-07-19	2.15	2.16	2.11	2.14	734000
2002-07-22	1.80	1.85	1.78	1.80	5720000
2002-07-23	1.80	1.84	1.75	1.75	2707000
2002-07-24	1.68	1.76	1.68	1.76	2005000
2002-07-25	1.60	1.70	1.60	1.67	3090000
2002-07-26	1.68	1.69	1.63	1.67	1321000
2002-07-29	1.69	1.71	1.67	1.70	1746000
2002-07-30	1.70	1.76	1.69	1.75	1619000
2002-07-31	1.76	1.88	1.76	1.87	3036000
2002-08-01	1.87	1.91	1.82	1.88	1208000
2002-08-02	1.88	1.92	1.88	1.91	1324000
2002-08-05	1.93	1.93	1.85	1.86	1321000
2002-08-06	1.86	1.89	1.85	1.87	2367000
2002-08-07	1.88	1.88	1.83	1.85	1271000
2002-08-08	1.79	1.83	1.79	1.82	2015000
2002-08-09	1.82	1.82	1.79	1.80	899000
2002-08-12	1.77	1.79	1.75	1.77	531000
2002-08-13	1.75	1.76	1.74	1.75	1237000
2002-08-14	1.72	1.77	1.72	1.77	648000
2002-08-15	1.81	1.82	1.79	1.81	1455000
2002-08-16	1.81	1.81	1.79	1.80	457000
2002-08-19	1.80	1.82	1.80	1.81	307000
2002-08-20	1.79	1.83	1.77	1.82	828000
2002-08-21	1.82	1.82	1.76	1.79	761000
2002-08-22	1.79	1.80	1.77	1.77	946000
2002-08-23	1.78	1.78	1.77	1.77	611000
2002-08-26	1.77	1.78	1.76	1.78	216000
2002-08-27	1.78	1.79	1.76	1.76	761000
2002-08-28	1.76	1.76	1.75	1.76	239000
2002-08-29	1.76	1.80	1.75	1.77	613000
2002-08-30	1.79	1.81	1.78	1.79	721000
2002-09-03	1.79	1.81	1.78	1.79	1247000
2002-09-04	1.79	1.82	1.79	1.81	1716000
2002-09-05	1.80	1.80	1.78	1.78	949000
2002-09-06	1.78	1.78	1.77	1.78	1044000
2002-09-09	1.77	1.78	1.76	1.77	1328000
2002-09-10	1.77	1.78	1.77	1.78	315000
2002-09-11	1.78	1.81	1.77	1.81	542000
2002-09-12	1.81	1.81	1.79	1.80	454000
2002-09-13	1.78	1.81	1.78	1.81	166000
2002-09-16	1.78	1.78	1.75	1.77	698000
2002-09-17	1.77	1.77	1.75	1.76	740000
2002-09-18	1.70	1.72	1.70	1.72	856000
2002-09-19	1.71	1.71	1.68	1.68	550000
2002-09-20	1.65	1.67	1.65	1.67	2000000
2002-09-23	1.70	1.70	1.68	1.69	897000
2002-09-24	1.70	1.71	1.69	1.70	915000
2002-09-25	1.72	1.75	1.72	1.75	663000
2002-09-26	1.74	1.76	1.74	1.76	613000
2002-09-27	1.75	1.75	1.70	1.70	2651000
2002-09-30	1.67	1.70	1.67	1.68	876000
2002-10-01	1.70	1.72	1.68	1.72	574000
2002-10-02	1.70	1.70	1.66	1.67	533000
2002-10-03	1.67	1.69	1.66	1.68	838000
2002-10-04	1.67	1.67	1.66	1.66	706000
2002-10-07	1.65	1.65	1.62	1.63	999000
2002-10-08	1.63	1.70	1.63	1.70	976000
2002-10-09	1.66	1.68	1.65	1.68	914000
2002-10-10	1.68	1.70	1.66	1.70	465000
2002-10-11	1.70	1.75	1.70	1.75	214000
2002-10-14	1.59	1.63	1.54	1.55	3151000
2002-10-15	1.55	1.55	1.50	1.52	3684000
2002-10-16	1.50	1.51	1.48	1.50	3498000
2002-10-17	1.50	1.51	1.49	1.50	2853000
2002-10-18	1.52	1.52	1.50	1.50	2182000
2002-10-21	1.51	1.52	1.50	1.51	2103000
2002-10-22	1.54	1.54	1.52	1.52	1186000
2002-10-23	1.53	1.53	1.49	1.50	1926000
2002-10-24	1.47	1.47	1.43	1.44	1369000
2002-10-25	1.41	1.44	1.39	1.44	2087000
2002-10-28	1.44	1.46	1.43	1.45	1587000
2002-10-29	1.46	1.46	1.43	1.43	584000
2002-10-30	1.43	1.46	1.43	1.45	854000
2002-10-31	1.44	1.45	1.44	1.45	980000
2002-11-01	1.44	1.45	1.44	1.45	1376000
2002-11-04	1.45	1.45	1.43	1.44	865000
2002-11-05	1.41	1.42	1.40	1.40	892000
2002-11-06	1.40	1.40	1.33	1.38	3018000
2002-11-07	1.40	1.45	1.40	1.42	2002000
2002-11-08	1.43	1.45	1.43	1.44	770000
2002-11-11	1.45	1.46	1.43	1.46	1979000
2002-11-12	1.45	1.47	1.45	1.46	338000
2002-11-13	1.46	1.46	1.45	1.45	197000
2002-11-14	1.44	1.47	1.44	1.46	572000
2002-11-15	1.49	1.52	1.49	1.51	627000
2002-11-18	1.50	1.50	1.48	1.49	405000
2002-11-19	1.49	1.49	1.48	1.48	217000
2002-11-20	1.51	1.51	1.48	1.49	240000
2002-11-21	1.50	1.50	1.48	1.49	658000
2002-11-22	1.49	1.55	1.49	1.53	1320000
2002-11-25	1.53	1.57	1.53	1.56	680000
2002-11-26	1.57	1.57	1.56	1.56	436000
2002-11-27	1.56	1.58	1.56	1.58	339000
2002-11-29	1.57	1.60	1.57	1.59	187000
2002-12-02	1.65	1.65	1.62	1.62	641000
2002-12-03	1.61	1.61	1.57	1.59	411000
2002-12-04	1.57	1.58	1.57	1.58	272000
2002-12-05	1.58	1.60	1.57	1.59	174000
2002-12-06	1.58	1.61	1.58	1.59	718000
2002-12-09	1.60	1.60	1.58	1.58	564000
2002-12-10	1.60	1.65	1.60	1.60	1324000
2002-12-11	1.61	1.63	1.60	1.62	1816000
2002-12-12	1.64	1.64	1.62	1.63	1105000
2002-12-13	1.63	1.67	1.61	1.66	2327000
2002-12-16	1.66	1.68	1.66	1.68	1413000
2002-12-17	1.70	1.72	1.68	1.70	1037000
2002-12-18	1.87	1.91	1.86	1.90	5815000
2002-12-19	1.91	1.91	1.88	1.89	1662000
2002-12-20	1.88	1.90	1.88	1.88	1232000
2002-12-23	1.90	1.91	1.88	1.89	630000
2002-12-24	1.93	1.94	1.91	1.91	517000
2002-12-26	1.92	1.92	1.91	1.91	168000
2002-12-27	1.91	1.91	1.90	1.91	725000
2002-12-30	1.90	1.92	1.90	1.92	723000
2002-12-31	1.91	1.95	1.91	1.93	762000
2003-01-02	1.95	1.98	1.94	1.97	901000
2003-01-03	1.95	1.95	1.93	1.93	896000
2003-01-06	1.93	2.01	1.93	2.00	2933000
2003-01-07	2.01	2.05	2.01	2.03	2011000
2003-01-08	2.02	2.02	2.00	2.01	1086000
2003-01-09	2.02	2.08	2.02	2.07	712000
2003-01-10	2.07	2.10	2.06	2.08	675000
2003-01-13	2.08	2.10	2.08	2.10	748000
2003-01-14	2.10	2.10	2.04	2.06	1541000
2003-01-15	2.08	2.10	2.07	2.08	439000
2003-01-16	2.08	2.10	2.08	2.09	814000
2003-01-17	2.09	2.09	2.03	2.04	871000
2003-01-21	2.01	2.03	2.00	2.01	972000
2003-01-22	2.00	2.01	1.98	2.01	520000
2003-01-23	1.96	1.96	1.88	1.92	2307000
2003-01-24	1.89	1.91	1.88	1.88	1209000
2003-01-27	1.85	1.87	1.83	1.85	2433000
2003-01-28	1.85	1.86	1.81	1.85	2734000
2003-01-29	1.85	1.89	1.84	1.89	2309000
2003-01-30	1.90	1.91	1.86	1.86	1057000
2003-01-31	1.87	1.89	1.86	1.87	950000
2003-02-03	1.88	1.90	1.88	1.89	938000
2003-02-04	1.89	1.89	1.86	1.87	464000
2003-02-05	1.89	1.91	1.88	1.89	868000
2003-02-06	1.89	1.92	1.89	1.91	1556000
2003-02-07	1.91	1.93	1.91	1.92	259000
2003-02-10	1.90	1.91	1.89	1.90	481000
2003-02-11	1.90	1.91	1.89	1.89	261000
2003-02-12	1.89	1.91	1.89	1.90	419000
2003-02-13	1.91	1.93	1.90	1.90	1284000
2003-02-14	1.90	1.91	1.90	1.91	737000
2003-02-18	1.90	1.91	1.85	1.86	1369000
2003-02-19	1.86	1.88	1.85	1.87	1158000
2003-02-20	1.87	1.87	1.82	1.82	2473000
2003-02-21	1.83	1.86	1.82	1.86	1338000
2003-02-24	1.86	1.87	1.85	1.86	533000
2003-02-25	1.84	1.87	1.83	1.86	436000
2003-02-26	1.86	1.86	1.83	1.83	570000
2003-02-27	1.83	1.83	1.81	1.82	750000
2003-02-28	1.82	1.83	1.82	1.82	427000
2003-03-03	1.83	1.85	1.83	1.84	581000
2003-03-04	1.84	1.85	1.83	1.83	376000
2003-03-05	1.84	1.85	1.84	1.85	1376000
2003-03-06	1.85	1.85	1.83	1.84	958000
2003-03-07	1.84	1.84	1.84	1.84	834000
2003-03-10	1.84	1.84	1.83	1.83	1217000
2003-03-11	1.83	1.83	1.82	1.83	337000
2003-03-12	1.83	1.83	1.80	1.83	579000
2003-03-13	1.82	1.82	1.81	1.82	851000
2003-03-14	1.82	1.84	1.82	1.83	298000
2003-03-17	1.82	1.83	1.81	1.82	422000
2003-03-18	1.84	1.85	1.84	1.84	673000
2003-03-19	1.84	1.88	1.82	1.86	1088000
2003-03-20	1.88	1.91	1.87	1.88	1281000
2003-03-21	1.89	1.93	1.89	1.93	431000
2003-03-24	1.91	1.92	1.88	1.91	503000
2003-03-25	1.92	1.92	1.89	1.91	192000
2003-03-26	1.91	1.91	1.88	1.88	391000
2003-03-27	1.89	1.91	1.89	1.91	346000
2003-03-28	1.91	1.97	1.91	1.95	1292000
2003-03-31	1.94	1.95	1.92	1.94	804000
2003-04-01	1.92	1.96	1.92	1.94	290000
2003-04-02	1.94	1.96	1.94	1.96	279000
2003-04-03	1.96	1.97	1.96	1.96	526000
2003-04-04	1.96	1.97	1.94	1.95	1344000
2003-04-07	1.97	1.97	1.95	1.96	513000
2003-04-08	1.97	1.97	1.95	1.97	632000
2003-04-09	1.98	1.98	1.95	1.96	652000
2003-04-10	1.95	1.98	1.95	1.98	559000
2003-04-11	1.92	1.95	1.88	1.95	2215000
2003-04-14	1.94	1.95	1.93	1.94	1840000
2003-04-15	1.97	1.97	1.96	1.96	738000
2003-04-16	1.95	1.96	1.94	1.96	1044000
2003-04-17	1.95	1.95	1.91	1.94	478000
2003-04-21	1.94	1.95	1.94	1.94	740000
2003-04-22	1.94	1.95	1.94	1.95	540000
2003-04-23	1.94	1.95	1.92	1.94	923000
2003-04-24	1.94	1.95	1.94	1.94	833000
2003-04-25	1.94	1.96	1.92	1.92	1423000
2003-04-28	1.87	1.89	1.85	1.86	1393000
2003-04-29	1.86	1.87	1.85	1.87	1823000
2003-04-30	1.87	1.89	1.86	1.89	498000
2003-05-01	1.88	1.88	1.87	1.88	199000
2003-05-02	1.88	1.89	1.87	1.88	419000
2003-05-05	1.88	1.89	1.88	1.88	443000
2003-05-06	1.88	1.89	1.88	1.88	310000
2003-05-07	1.88	1.88	1.86	1.86	1017000
2003-05-08	1.82	1.83	1.80	1.80	1185000
2003-05-09	1.78	1.80	1.78	1.80	810000
2003-05-12	1.78	1.84	1.78	1.84	522000
2003-05-13	1.83	1.84	1.82	1.84	550000
2003-05-14	1.84	1.84	1.82	1.84	273000
2003-05-15	1.83	1.85	1.83	1.85	1006000
2003-05-16	1.84	1.84	1.82	1.82	798000
2003-05-19	1.81	1.82	1.77	1.79	469000
2003-05-20	1.80	1.82	1.80	1.82	1152000
2003-05-21	1.81	1.82	1.80	1.81	694000
2003-05-22	1.79	1.79	1.76	1.77	1057000
2003-05-23	1.77	1.81	1.77	1.80	974000
2003-05-27	1.78	1.79	1.76	1.78	2241000
2003-05-28	1.81	1.82	1.80	1.82	2255000
2003-05-29	1.85	1.87	1.85	1.86	1660000
2003-05-30	1.91	1.94	1.85	1.93	1717000
2003-06-02	1.92	1.92	1.88	1.91	1707000
2003-06-03	1.93	1.98	1.93	1.98	1555000
2003-06-04	1.98	2.02	1.98	2.00	1926000
2003-06-05	2.06	2.06	2.04	2.06	3704000
2003-06-06	2.06	2.16	2.06	2.12	1607000
2003-06-09	2.12	2.12	2.08	2.09	725000
2003-06-10	2.07	2.08	2.05	2.08	1327000
2003-06-11	2.06	2.07	2.05	2.06	421000
2003-06-12	2.07	2.12	2.07	2.11	1464000
2003-06-13	2.12	2.18	2.12	2.17	3595000
2003-06-16	2.19	2.27	2.19	2.27	3579000
2003-06-17	2.30	2.31	2.25	2.27	1978000
2003-06-18	2.24	2.28	2.22	2.23	556000
2003-06-19	2.22	2.23	2.19	2.20	579000
2003-06-20	2.21	2.26	2.21	2.23	1531000
2003-06-23	2.23	2.23	2.16	2.17	1129000
2003-06-24	2.17	2.18	2.15	2.18	743000
2003-06-25	2.18	2.21	2.18	2.20	1194000
2003-06-26	2.22	2.23	2.21	2.23	409000
2003-06-27	2.27	2.30	2.27	2.27	658000
2003-06-30	2.34	2.35	2.33	2.33	1216000
2003-07-01	2.37	2.40	2.36	2.40	1572000
2003-07-02	2.35	2.41	2.35	2.39	910000
2003-07-03	2.55	2.58	2.50	2.53	2781000
2003-07-07	2.50	2.51	2.45	2.45	1813000
2003-07-08	2.43	2.45	2.43	2.45	696000
2003-07-09	2.46	2.52	2.44	2.50	3491000
2003-07-10	2.48	2.48	2.37	2.40	2146000
2003-07-11	2.51	2.79	2.50	2.76	10401000
2003-07-14	2.68	2.68	2.61	2.64	3614000
2003-07-15	2.63	2.63	2.59	2.60	2306000
2003-07-16	2.66	2.72	2.65	2.65	5042000
2003-07-17	2.65	2.65	2.58	2.58	1591000
2003-07-18	2.75	2.75	2.55	2.57	1516000
2003-07-21	2.55	2.57	2.52	2.53	2281000
2003-07-22	2.51	2.51	2.49	2.50	2054000
2003-07-23	2.45	2.48	2.43	2.45	2300000
2003-07-24	2.54	2.55	2.49	2.49	1153000
2003-07-25	2.49	2.50	2.45	2.47	1839000
2003-07-28	2.48	2.50	2.47	2.47	2677000
2003-07-29	2.46	2.53	2.44	2.50	2901000
2003-07-30	2.52	2.55	2.52	2.54	1020000
2003-07-31	2.52	2.54	2.45	2.50	3066000
2003-08-01	2.40	2.41	2.21	2.22	7193000
2003-08-04	2.25	2.25	2.19	2.20	2647000
2003-08-05	2.20	2.22	2.19	2.20	9553000
2003-08-06	2.21	2.25	2.21	2.24	1349000
2003-08-07	2.25	2.35	2.24	2.30	2705000
2003-08-08	2.33	2.37	2.33	2.34	1464000
2003-08-11	2.36	2.36	2.33	2.33	337000
2003-08-12	2.33	2.34	2.31	2.34	495000
2003-08-13	2.33	2.36	2.33	2.35	1015000
2003-08-14	2.36	2.37	2.33	2.33	1472000
2003-08-15	2.34	2.39	2.33	2.39	351000
2003-08-18	2.38	2.38	2.34	2.35	656000
2003-08-19	2.35	2.35	2.33	2.33	614000
2003-08-20	2.32	2.34	2.32	2.33	718000
2003-08-21	2.38	2.41	2.38	2.40	1502000
2003-08-22	2.42	2.44	2.40	2.43	1232000
2003-08-25	2.42	2.42	2.40	2.42	636000
2003-08-26	2.46	2.48	2.45	2.48	1354000
2003-08-27	2.50	2.50	2.45	2.45	765000
2003-08-28	2.44	2.45	2.41	2.45	1049000
2003-08-29	2.50	2.55	2.50	2.54	608000
2003-09-02	2.54	2.54	2.51	2.52	1092000
2003-09-03	2.50	2.50	2.47	2.49	2056000
2003-09-04	2.51	2.56	2.50	2.51	1670000
2003-09-05	2.51	2.51	2.46	2.47	1244000
2003-09-08	2.51	2.57	2.51	2.56	2237000
2003-09-09	2.56	2.64	2.56	2.61	1642000
2003-09-10	2.60	2.60	2.53	2.53	1852000
2003-09-11	2.56	2.60	2.56	2.56	2832000
2003-09-12	2.53	2.53	2.50	2.53	1239000
2003-09-15	2.55	2.55	2.51	2.52	937000
2003-09-16	2.51	2.55	2.50	2.53	838000
2003-09-17	2.52	2.52	2.46	2.48	1976000
2003-09-18	2.47	2.47	2.40	2.45	1477000
2003-09-19	2.44	2.45	2.41	2.42	943000
2003-09-22	2.34	2.35	2.31	2.34	3083000
2003-09-23	2.34	2.34	2.32	2.33	2078000
2003-09-24	2.34	2.35	2.28	2.30	2456000
2003-09-25	2.30	2.31	2.28	2.29	1142000
2003-09-26	2.28	2.31	2.27	2.28	1650000
2003-09-29	2.35	2.35	2.29	2.30	1199000
2003-09-30	2.33	2.35	2.30	2.35	1826000
2003-10-01	2.36	2.38	2.31	2.37	1253000
2003-10-02	2.42	2.42	2.38	2.39	976000
2003-10-03	2.41	2.44	2.41	2.44	1182000
2003-10-06	2.44	2.45	2.42	2.44	550000
2003-10-07	2.44	2.44	2.42	2.43	698000
2003-10-08	2.46	2.49	2.46	2.48	1334000
2003-10-09	2.60	2.61	2.57	2.61	3034000
2003-10-10	2.64	2.64	2.61	2.63	1325000
2003-10-13	2.62	2.63	2.61	2.63	1588000
2003-10-14	2.78	2.83	2.76	2.81	5682000
2003-10-15	2.79	2.81	2.74	2.76	3036000
2003-10-16	2.74	2.75	2.71	2.75	1100000
2003-10-17	2.75	2.75	2.68	2.71	1012000
2003-10-20	2.68	2.70	2.66	2.69	1704000
2003-10-21	2.53	2.57	2.53	2.56	3554000
2003-10-22	2.56	2.59	2.56	2.57	1649000
2003-10-23	2.53	2.53	2.48	2.51	2476000
2003-10-24	2.50	2.55	2.50	2.54	1266000
2003-10-27	2.57	2.57	2.55	2.55	626000
2003-10-28	2.56	2.65	2.56	2.63	2784000
2003-10-29	2.65	2.69	2.63	2.66	2077000
2003-10-30	2.67	2.68	2.66	2.66	1523000
2003-10-31	2.67	2.69	2.67	2.67	2458000
2003-11-03	2.88	2.95	2.87	2.87	10171000
2003-11-04	2.88	3.10	2.88	3.04	8954000
2003-11-05	3.05	3.05	2.95	2.95	2581000
2003-11-06	2.85	2.86	2.80	2.86	4699000
2003-11-07	2.86	2.86	2.76	2.79	3376000
2003-11-10	2.81	2.83	2.75	2.75	3293000
2003-11-11	2.85	2.85	2.80	2.81	3988000
2003-11-12	2.80	2.82	2.78	2.82	1591000
2003-11-13	2.82	2.82	2.81	2.82	1328000
2003-11-14	2.81	2.82	2.76	2.77	1384000
2003-11-17	2.78	2.80	2.74	2.80	1737000
2003-11-18	2.72	2.75	2.71	2.71	1457000
2003-11-19	2.70	2.73	2.69	2.72	1585000
2003-11-20	2.72	2.72	2.67	2.67	4192000
2003-11-21	2.69	2.69	2.68	2.68	753000
2003-11-24	2.69	2.71	2.68	2.70	992000
2003-11-25	2.71	2.71	2.69	2.71	1720000
2003-11-26	2.71	2.73	2.70	2.73	793000
2003-11-28	2.78	2.82	2.76	2.80	1743000
2003-12-01	2.80	2.90	2.80	2.84	1175000
2003-12-02	2.87	2.90	2.86	2.87	1237000
2003-12-03	2.90	2.91	2.88	2.88	1149000
2003-12-04	2.88	2.90	2.84	2.86	1158000
2003-12-05	2.84	2.84	2.81	2.84	979000
2003-12-08	2.85	2.89	2.85	2.88	471000
2003-12-09	2.94	2.99	2.94	2.98	2370000
2003-12-10	2.97	3.00	2.95	2.96	4384000
2003-12-11	2.95	2.99	2.93	2.98	2128000
2003-12-12	2.90	2.96	2.89	2.96	1387000
2003-12-15	2.98	2.99	2.95	2.96	1518000
2003-12-16	2.99	3.00	2.96	2.96	1105000
2003-12-17	2.97	2.97	2.94	2.97	806000
2003-12-18	3.00	3.00	2.99	2.99	2083000
2003-12-19	2.99	3.00	2.95	2.95	865000
2003-12-22	2.99	3.09	2.99	3.08	1551000
2003-12-23	3.10	3.14	3.06	3.14	1630000
2003-12-24	3.16	3.16	3.14	3.16	179000
2003-12-26	3.19	3.19	3.15	3.17	348000
2003-12-29	3.22	3.23	3.20	3.21	1701000
2003-12-30	3.21	3.22	3.17	3.18	687000
2003-12-31	3.18	3.19	3.16	3.17	739000
2004-01-02	3.19	3.22	3.19	3.22	668000
2004-01-05	3.26	3.31	3.24	3.30	1451000
2004-01-06	3.26	3.26	3.17	3.19	1457000
2004-01-07	3.12	3.12	3.02	3.06	3423000
2004-01-08	3.10	3.10	3.07	3.08	1944000
2004-01-09	3.08	3.10	3.02	3.05	3119000
2004-01-12	3.02	3.05	3.01	3.05	2131000
2004-01-13	3.11	3.12	3.08	3.11	1148000
2004-01-14	3.08	3.08	3.04	3.06	2441000
2004-01-15	3.04	3.06	3.02	3.04	1831000
2004-01-16	3.20	3.20	2.98	3.02	1944000
2004-01-20	3.01	3.05	2.99	3.05	2353000
2004-01-21	3.05	3.07	3.05	3.06	1966000
2004-01-22	3.05	3.09	3.05	3.09	2111000
2004-01-23	3.10	3.17	3.10	3.17	2519000
2004-01-26	3.17	3.21	3.17	3.20	2880000
2004-01-27	3.25	3.28	3.25	3.28	3591000
2004-01-28	3.27	3.27	3.20	3.20	1966000
2004-01-29	3.21	3.24	3.20	3.23	1896000
2004-01-30	3.17	3.17	2.81	3.00	15314000
2004-02-02	2.71	2.88	2.63	2.84	14466000
2004-02-03	2.78	2.95	2.78	2.92	4392000
2004-02-04	2.92	2.97	2.91	2.95	2567000
2004-02-05	2.93	2.96	2.93	2.95	2051000
2004-02-06	2.95	3.04	2.95	3.01	2014000
2004-02-09	2.85	2.85	2.78	2.82	9116000
2004-02-10	2.79	2.81	2.78	2.81	4250000
2004-02-11	2.82	2.84	2.81	2.83	4625000
2004-02-12	2.80	2.85	2.79	2.82	4223000
2004-02-13	2.82	2.85	2.82	2.84	5108000
2004-02-17	2.80	2.80	2.77	2.79	5340000
2004-02-18	2.79	2.82	2.75	2.81	2277000
2004-02-19	2.79	2.80	2.77	2.80	3052000
2004-02-20	2.78	2.87	2.78	2.84	3168000
2004-02-23	2.85	2.85	2.79	2.80	2598000
2004-02-24	2.83	2.85	2.81	2.84	2008000
2004-02-25	2.85	2.91	2.85	2.90	3127000
2004-02-26	2.88	2.91	2.87	2.91	1396000
2004-02-27	2.91	2.96	2.41	2.55	40945000
2004-03-01	2.48	2.59	2.40	2.59	12925000
2004-03-02	2.59	2.59	2.53	2.55	3295000
2004-03-03	2.55	2.55	2.50	2.50	3610000
2004-03-04	2.50	2.54	2.50	2.52	2767000
2004-03-05	2.51	2.54	2.50	2.50	5256000
2004-03-08	2.50	2.53	2.48	2.48	5309000
2004-03-09	2.48	2.51	2.48	2.48	814000
2004-03-10	2.49	2.50	2.42	2.43	1281000
2004-03-11	2.39	2.40	2.31	2.36	3371000
2004-03-12	2.31	2.43	2.30	2.41	1588000
2004-03-15	2.42	2.46	2.41	2.42	2243000
2004-03-16	2.40	2.49	2.39	2.46	2492000
2004-03-17	2.48	2.48	2.41	2.43	1558000
2004-03-18	2.43	2.44	2.40	2.42	335000
2004-03-19	2.40	2.42	2.38	2.38	764000
2004-03-22	2.33	2.36	2.32	2.35	2221000
2004-03-23	2.38	2.40	2.38	2.40	1405000
2004-03-24	2.38	2.38	2.33	2.35	1052000
2004-03-25	2.34	2.38	2.34	2.36	1016000
2004-03-26	2.36	2.38	2.36	2.36	2858000
2004-03-29	2.39	2.40	2.38	2.38	1349000
2004-03-30	2.36	2.38	2.36	2.37	1246000
2004-03-31	2.38	2.48	2.37	2.40	1317000
2004-04-01	2.39	2.44	2.39	2.43	2852000
2004-04-02	2.44	2.46	2.43	2.43	3122000
2004-04-05	2.48	2.48	2.42	2.42	3082000
2004-04-06	2.40	2.41	2.36	2.38	2921000
2004-04-07	2.38	2.39	2.32	2.36	9727000
2004-04-08	2.40	2.41	2.31	2.32	1957000
2004-04-12	2.33	2.34	2.32	2.34	1913000
2004-04-13	2.36	2.37	2.24	2.26	6129000
2004-04-14	2.26	2.26	2.16	2.17	4151000
2004-04-15	2.08	2.14	2.08	2.14	3670000
2004-04-16	2.14	2.21	2.14	2.20	3128000
2004-04-19	2.20	2.21	2.16	2.18	1433000
2004-04-20	2.20	2.24	2.19	2.22	2998000
2004-04-21	2.22	2.24	2.17	2.19	1815000
2004-04-22	2.21	2.23	2.20	2.22	2456000
2004-04-23	2.22	2.22	2.18	2.18	3114000
2004-04-26	2.16	2.18	2.05	2.09	4724000
2004-04-27	2.08	2.08	2.01	2.04	5987000
2004-04-28	2.03	2.03	1.95	1.97	10452000
2004-04-29	1.91	2.00	1.91	1.99	6749000
2004-04-30	1.99	2.00	1.96	1.96	6382000
2004-05-03	1.96	1.96	1.93	1.94	3191000
2004-05-04	1.95	1.98	1.94	1.97	2345000
2004-05-05	2.00	2.04	1.99	2.01	4319000
2004-05-06	2.02	2.02	1.96	1.96	3705000
2004-05-07	1.98	2.01	1.96	1.97	4425000
2004-05-10	1.96	1.96	1.86	1.90	4634000
2004-05-11	1.85	1.87	1.85	1.85	4978000
2004-05-12	1.86	1.86	1.84	1.85	2105000
2004-05-13	1.87	1.89	1.86	1.88	2096000
2004-05-14	1.87	1.87	1.84	1.85	2475000
2004-05-17	1.79	1.88	1.76	1.84	3344000
2004-05-18	1.98	1.98	1.92	1.93	4486000
2004-05-19	1.98	2.00	1.90	1.90	2794000
2004-05-20	1.91	1.94	1.87	1.88	1241000
2004-05-21	1.88	1.91	1.88	1.89	2428000
2004-05-24	1.91	1.92	1.90	1.92	1046000
2004-05-25	2.00	2.04	1.97	2.00	4088000
2004-05-26	2.03	2.05	2.00	2.00	2318000
2004-05-27	2.02	2.04	1.95	1.95	2716000
2004-05-28	1.80	1.87	1.78	1.85	8399000
2004-06-01	1.82	1.84	1.81	1.84	3247000
2004-06-02	1.83	1.94	1.83	1.93	3760000
2004-06-03	1.93	1.95	1.89	1.90	6456000
2004-06-04	1.91	1.93	1.90	1.90	1973000
2004-06-07	1.92	1.93	1.90	1.92	1095000
2004-06-08	1.93	1.93	1.90	1.91	1305000
2004-06-09	1.94	1.96	1.88	1.89	1066000
2004-06-10	1.91	1.93	1.83	1.89	1442000
2004-06-14	1.84	1.84	1.77	1.81	3429000
2004-06-15	1.83	1.89	1.83	1.87	1390000
2004-06-16	1.86	1.89	1.86	1.88	512000
2004-06-17	1.85	1.85	1.80	1.82	3721000
2004-06-18	1.82	1.82	1.80	1.80	695000
2004-06-21	1.80	1.80	1.77	1.78	2195000
2004-06-22	1.79	1.80	1.77	1.77	1532000
2004-06-23	1.76	1.76	1.72	1.74	5533000
2004-06-24	1.74	1.74	1.67	1.69	5456000
2004-06-25	1.69	1.72	1.69	1.71	2855000
2004-06-28	1.72	1.74	1.71	1.72	1497000
2004-06-29	1.73	1.75	1.72	1.73	3095000
2004-06-30	1.73	1.75	1.73	1.74	795000
2004-07-01	1.75	1.75	1.68	1.69	689000
2004-07-02	1.71	1.72	1.68	1.71	1418000
2004-07-06	1.71	1.72	1.69	1.70	2836000
2004-07-07	1.72	1.74	1.72	1.73	2458000
2004-07-08	1.74	1.74	1.71	1.74	2204000
2004-07-09	1.75	1.75	1.72	1.73	1414000
2004-07-12	1.71	1.72	1.71	1.72	1345000
2004-07-13	1.73	1.74	1.70	1.70	1169000
2004-07-14	1.70	1.72	1.68	1.71	4588000
2004-07-15	1.70	1.73	1.70	1.73	7999000
2004-07-16	1.76	1.77	1.74	1.74	2506000
2004-07-19	1.74	1.75	1.71	1.71	898000
2004-07-20	1.72	1.76	1.72	1.74	2672000
2004-07-21	1.75	1.76	1.71	1.71	2077000
2004-07-22	1.72	1.74	1.71	1.71	905000
2004-07-23	1.70	1.71	1.68	1.68	1247000
2004-07-26	1.69	1.69	1.68	1.68	793000
2004-07-27	1.62	1.62	1.59	1.61	4540000
2004-07-28	1.61	1.62	1.60	1.62	2595000
2004-07-29	1.64	1.67	1.63	1.67	1694000
2004-07-30	1.69	1.70	1.66	1.69	1234000
2004-08-02	1.69	1.70	1.69	1.70	1117000
2004-08-03	1.71	1.72	1.70	1.70	1364000
2004-08-04	1.70	1.70	1.66	1.66	1325000
2004-08-05	1.68	1.70	1.62	1.65	1956000
2004-08-06	1.65	1.67	1.64	1.66	572000
2004-08-09	1.67	1.69	1.66	1.67	2017000
2004-08-10	1.68	1.71	1.68	1.70	1521000
2004-08-11	1.68	1.69	1.67	1.69	2671000
2004-08-12	1.68	1.68	1.65	1.65	1007000
2004-08-13	1.61	1.61	1.57	1.58	2451000
2004-08-16	1.56	1.60	1.55	1.58	3202000
2004-08-17	1.57	1.60	1.57	1.59	2780000
2004-08-18	1.58	1.61	1.56	1.60	3371000
2004-08-19	1.60	1.60	1.58	1.60	1260000
2004-08-20	1.55	1.55	1.53	1.55	3147000
2004-08-23	1.53	1.54	1.52	1.54	2384000
2004-08-24	1.51	1.53	1.51	1.51	3659000
2004-08-25	1.54	1.55	1.53	1.54	1332000
2004-08-26	1.53	1.55	1.53	1.54	1094000
2004-08-27	1.55	1.58	1.54	1.56	1015000
2004-08-30	1.58	1.60	1.55	1.56	1418000
2004-08-31	1.56	1.58	1.55	1.58	1018000
2004-09-01	1.58	1.61	1.58	1.60	1159000
2004-09-02	1.60	1.62	1.60	1.60	1421000
2004-09-03	1.61	1.62	1.56	1.57	1927000
2004-09-07	1.57	1.59	1.57	1.58	1054000
2004-09-08	1.58	1.60	1.58	1.58	1148000
2004-09-09	1.59	1.62	1.58	1.62	871000
2004-09-10	1.64	1.69	1.61	1.69	2912000
2004-09-13	1.74	1.77	1.70	1.76	2806000
2004-09-14	1.76	1.76	1.63	1.72	1926000
2004-09-15	1.74	1.75	1.70	1.70	594000
2004-09-16	1.70	1.76	1.70	1.71	1332000
2004-09-17	1.74	1.77	1.73	1.74	1275000
2004-09-20	1.74	1.75	1.71	1.71	858000
2004-09-21	1.73	1.74	1.70	1.70	725000
2004-09-22	1.71	1.71	1.67	1.67	1290000
2004-09-23	1.66	1.70	1.66	1.70	474000
2004-09-24	1.71	1.71	1.67	1.68	438000
2004-09-27	1.68	1.68	1.63	1.64	3107000
2004-09-28	1.63	1.64	1.61	1.62	1173000
2004-09-29	1.61	1.63	1.61	1.63	813000
2004-09-30	1.64	1.64	1.60	1.61	2637000
2004-10-01	1.65	1.69	1.65	1.68	937000
2004-10-04	1.69	1.74	1.68	1.73	942000
2004-10-05	1.72	1.72	1.71	1.71	4560000
2004-10-06	1.70	1.73	1.68	1.68	3109000
2004-10-07	1.69	1.69	1.66	1.67	2171000
2004-10-08	1.68	1.70	1.68	1.69	1706000
2004-10-11	1.70	1.70	1.68	1.69	1896000
2004-10-12	1.67	1.69	1.67	1.68	2126000
2004-10-13	1.68	1.68	1.67	1.67	714000
2004-10-14	1.66	1.66	1.64	1.65	753000
2004-10-15	1.66	1.67	1.64	1.65	2037000
2004-10-18	1.65	1.66	1.64	1.65	1902000
2004-10-19	1.66	1.68	1.65	1.67	1235000
2004-10-20	1.68	1.68	1.65	1.65	555000
2004-10-21	1.65	1.67	1.65	1.66	388000
2004-10-22	1.66	1.67	1.66	1.66	693000
2004-10-25	1.66	1.66	1.62	1.63	2487000
2004-10-26	1.62	1.63	1.62	1.63	1583000
2004-10-27	1.67	1.67	1.66	1.66	1055000
2004-10-28	1.67	1.70	1.66	1.69	3511000
2004-10-29	1.69	1.70	1.66	1.66	3263000
2004-11-01	1.67	1.67	1.65	1.67	909000
2004-11-02	1.67	1.70	1.67	1.69	2126000
2004-11-03	1.71	1.72	1.70	1.70	1918000
2004-11-04	1.73	1.74	1.69	1.71	5130000
2004-11-05	1.74	1.74	1.73	1.73	2045000
2004-11-08	1.73	1.74	1.71	1.72	1356000
2004-11-09	1.73	1.73	1.71	1.73	1505000
2004-11-10	1.72	1.74	1.71	1.72	1184000
2004-11-11	1.72	1.73	1.71	1.73	582000
2004-11-12	1.74	1.76	1.72	1.76	1261000
2004-11-15	1.76	1.76	1.74	1.75	727000
2004-11-16	1.74	1.75	1.74	1.74	958000
2004-11-17	1.75	1.79	1.75	1.78	1140000
2004-11-18	1.79	1.79	1.77	1.78	794000
2004-11-19	1.78	1.78	1.73	1.75	1662000
2004-11-22	1.75	1.77	1.74	1.75	1094000
2004-11-23	1.75	1.77	1.75	1.76	1391000
2004-11-24	1.76	1.77	1.75	1.76	791000
2004-11-26	1.76	1.80	1.76	1.80	1557000
2004-11-29	1.80	1.80	1.78	1.80	2040000
2004-11-30	1.80	1.80	1.77	1.77	2696000
2004-12-01	1.77	1.79	1.77	1.79	1587000
2004-12-02	1.83	1.86	1.81	1.85	3003000
2004-12-03	1.87	1.94	1.87	1.93	3401000
2004-12-06	1.93	1.97	1.92	1.97	3399000
2004-12-07	1.99	1.99	1.90	1.90	2578000
2004-12-08	1.94	1.96	1.90	1.93	1419000
2004-12-09	1.90	1.91	1.89	1.90	566000
2004-12-10	1.89	1.89	1.86	1.88	671000
2004-12-13	1.85	1.87	1.85	1.86	1160000
2004-12-14	1.86	1.89	1.86	1.88	1221000
2004-12-15	1.89	1.91	1.88	1.91	1919000
2004-12-16	1.92	1.97	1.92	1.94	1537000
2004-12-17	1.94	1.94	1.90	1.91	816000
2004-12-20	1.93	1.96	1.93	1.95	1219000
2004-12-21	1.95	1.96	1.95	1.96	1343000
2004-12-22	1.95	1.95	1.93	1.95	808000
2004-12-23	1.95	1.96	1.95	1.95	666000
2004-12-27	1.95	1.96	1.95	1.95	589000
2004-12-28	1.95	1.96	1.94	1.95	917000
2004-12-29	1.94	1.96	1.94	1.96	583000
2004-12-30	1.96	1.96	1.94	1.94	931000
2004-12-31	1.95	1.99	1.95	1.98	2451000
2005-01-03	1.98	1.99	1.97	1.97	984000
2005-01-04	1.97	1.97	1.90	1.90	4363000
2005-01-05	1.88	1.88	1.85	1.86	2120000
2005-01-06	1.85	1.85	1.81	1.82	2928000
2005-01-07	1.84	1.85	1.83	1.84	3262000
2005-01-10	1.82	1.82	1.79	1.80	4373000
2005-01-11	1.77	1.77	1.75	1.76	4384000
2005-01-12	1.72	1.79	1.70	1.76	5208000
2005-01-13	1.76	1.76	1.73	1.74	2391000
2005-01-14	1.74	1.76	1.74	1.75	2512000
2005-01-18	1.75	1.75	1.70	1.72	2500000
2005-01-19	1.72	1.72	1.70	1.71	2838000
2005-01-20	1.71	1.73	1.71	1.72	781000
2005-01-21	1.73	1.73	1.71	1.72	663000
2005-01-24	1.72	1.72	1.70	1.71	1296000
2005-01-25	1.72	1.72	1.70	1.70	818000
2005-01-26	1.72	1.72	1.70	1.70	379000
2005-01-27	1.71	1.73	1.71	1.73	1036000
2005-01-28	1.75	1.76	1.72	1.73	1162000
2005-01-31	1.71	1.71	1.68	1.69	3283000
2005-02-01	1.68	1.72	1.68	1.72	1906000
2005-02-02	1.70	1.71	1.69	1.70	2480000
2005-02-03	1.70	1.70	1.66	1.68	1436000
2005-02-04	1.68	1.72	1.68	1.71	2104000
2005-02-07	1.71	1.72	1.70	1.71	1364000
2005-02-08	1.70	1.71	1.68	1.71	2182000
2005-02-09	1.72	1.73	1.70	1.72	1400000
2005-02-10	1.72	1.74	1.71	1.73	1205000
2005-02-11	1.72	1.77	1.72	1.76	1554000
2005-02-14	1.76	1.77	1.74	1.77	2117000
2005-02-15	1.77	1.78	1.76	1.77	1716000
2005-02-16	1.77	1.78	1.77	1.77	1222000
2005-02-17	1.77	1.78	1.77	1.78	1361000
2005-02-18	1.77	1.81	1.76	1.78	2369000
2005-02-22	1.77	1.78	1.75	1.75	1473000
2005-02-23	1.76	1.77	1.75	1.76	1286000
2005-02-24	1.76	1.76	1.72	1.72	1198000
2005-02-25	1.73	1.78	1.73	1.78	479000
2005-02-28	1.77	1.77	1.75	1.76	760000
2005-03-01	1.76	1.77	1.74	1.76	403000
2005-03-02	1.76	1.76	1.74	1.74	896000
2005-03-03	1.74	1.75	1.73	1.73	316000
2005-03-04	1.74	1.76	1.72	1.75	679000
2005-03-07	1.75	1.75	1.72	1.73	1175000
2005-03-08	1.74	1.76	1.73	1.73	2135000
2005-03-09	1.77	1.77	1.76	1.77	797000
2005-03-10	1.77	1.78	1.76	1.76	1105000
2005-03-11	1.77	1.77	1.71	1.72	1012000
2005-03-14	1.72	1.72	1.71	1.72	928000
2005-03-15	1.73	1.74	1.72	1.72	1771000
2005-03-16	1.70	1.73	1.70	1.72	2132000
2005-03-17	1.72	1.72	1.71	1.72	1175000
2005-03-18	1.71	1.71	1.67	1.69	2174000
2005-03-21	1.69	1.69	1.69	1.69	817000
2005-03-22	1.70	1.70	1.68	1.69	1486000
2005-03-23	1.71	1.75	1.69	1.72	1572000
2005-03-24	1.71	1.74	1.71	1.73	427000
2005-03-28	1.76	1.76	1.74	1.75	2697000
2005-03-29	1.73	1.73	1.70	1.71	994000
2005-03-30	1.72	1.73	1.72	1.72	501000
2005-03-31	1.72	1.72	1.70	1.71	821000
2005-04-01	1.72	1.72	1.71	1.72	825000
2005-04-04	1.73	1.73	1.71	1.73	646000
2005-04-05	1.71	1.75	1.71	1.74	624000
2005-04-06	1.74	1.75	1.74	1.75	795000
2005-04-07	1.72	1.75	1.71	1.75	592000
2005-04-08	1.75	1.76	1.73	1.74	1280000
2005-04-11	1.75	1.76	1.74	1.75	850000
2005-04-12	1.75	1.75	1.74	1.75	455000
2005-04-13	1.73	1.75	1.71	1.73	2435000
2005-04-14	1.72	1.72	1.70	1.71	1098000
2005-04-15	1.68	1.69	1.66	1.66	2780000
2005-04-18	1.66	1.67	1.62	1.65	3080000
2005-04-19	1.63	1.65	1.63	1.65	716000
2005-04-20	1.65	1.65	1.64	1.65	481000
2005-04-21	1.66	1.66	1.61	1.61	3451000
2005-04-22	1.61	1.61	1.58	1.59	2868000
2005-04-25	1.57	1.60	1.55	1.59	2322000
2005-04-26	1.59	1.59	1.57	1.58	1086000
2005-04-27	1.56	1.57	1.54	1.55	1084000
2005-04-28	1.55	1.55	1.52	1.53	1296000
2005-04-29	1.53	1.54	1.51	1.52	1273000
2005-05-02	1.50	1.53	1.50	1.51	1880000
2005-05-03	1.50	1.54	1.49	1.53	2019000
2005-05-04	1.54	1.61	1.54	1.59	2499000
2005-05-05	1.59	1.59	1.57	1.58	1286000
2005-05-06	1.58	1.58	1.54	1.57	2487000
2005-05-09	1.57	1.57	1.55	1.57	1905000
2005-05-10	1.54	1.57	1.53	1.56	2698000
2005-05-11	1.54	1.57	1.54	1.56	2153000
2005-05-12	1.52	1.55	1.52	1.53	1599000
2005-05-13	1.53	1.54	1.52	1.53	2654000
2005-05-16	1.54	1.59	1.54	1.56	1672000
2005-05-17	1.56	1.59	1.54	1.57	1811000
2005-05-18	1.56	1.60	1.56	1.60	1742000
2005-05-19	1.59	1.60	1.58	1.60	1169000
2005-05-20	1.59	1.59	1.57	1.59	1059000
2005-05-23	1.58	1.59	1.58	1.58	1484000
2005-05-24	1.56	1.59	1.56	1.59	1316000
2005-05-25	1.59	1.61	1.59	1.60	1338000
2005-05-26	1.62	1.63	1.61	1.63	1598000
2005-05-27	1.63	1.64	1.62	1.63	688000
2005-05-31	1.63	1.63	1.61	1.62	1090000
2005-06-01	1.62	1.63	1.62	1.63	768000
2005-06-02	1.64	1.65	1.64	1.65	1629000
2005-06-03	1.64	1.66	1.63	1.66	1921000
2005-06-06	1.65	1.66	1.65	1.65	2618000
2005-06-07	1.65	1.66	1.64	1.65	1497000
2005-06-08	1.64	1.65	1.63	1.63	1184000
2005-06-09	1.63	1.63	1.61	1.62	1065000
2005-06-10	1.63	1.63	1.60	1.63	1464000
2005-06-13	1.60	1.63	1.60	1.63	1099000
2005-06-14	1.62	1.64	1.62	1.64	622000
2005-06-15	1.65	1.67	1.65	1.67	2062000
2005-06-16	1.66	1.67	1.66	1.67	1479000
2005-06-17	1.66	1.66	1.65	1.66	1189000
2005-06-20	1.66	1.66	1.65	1.65	780000
2005-06-21	1.66	1.67	1.66	1.66	780000
2005-06-22	1.67	1.68	1.66	1.68	2925000
2005-06-23	1.68	1.68	1.67	1.68	1107000
2005-06-24	1.68	1.68	1.67	1.67	758000
2005-06-27	1.67	1.67	1.65	1.67	511000
2005-06-28	1.66	1.68	1.66	1.67	374000
2005-06-29	1.68	1.69	1.68	1.68	967000
2005-06-30	1.69	1.70	1.69	1.69	846000
2005-07-01	1.70	1.71	1.70	1.71	514000
2005-07-05	1.74	1.78	1.74	1.77	2283000
2005-07-06	1.77	1.78	1.77	1.78	852000
2005-07-07	1.74	1.76	1.74	1.76	420000
2005-07-08	1.76	1.77	1.75	1.77	985000
2005-07-11	1.77	1.79	1.77	1.79	1099000
2005-07-12	1.78	1.78	1.74	1.75	1315000
2005-07-13	1.74	1.75	1.72	1.72	1397000
2005-07-14	1.72	1.72	1.72	1.72	701000
2005-07-15	1.72	1.74	1.72	1.74	583000
2005-07-18	1.74	1.75	1.73	1.73	686000
2005-07-19	1.74	1.74	1.73	1.74	759000
2005-07-20	1.73	1.75	1.73	1.74	441000
2005-07-21	1.73	1.73	1.72	1.73	984000
2005-07-22	1.72	1.75	1.72	1.75	1916000
2005-07-25	1.75	1.75	1.74	1.74	1384000
2005-07-26	1.81	1.88	1.81	1.83	5283000
2005-07-27	1.84	1.93	1.84	1.90	2064000
2005-07-28	1.90	1.90	1.87	1.87	988000
2005-07-29	1.89	1.90	1.88	1.89	1141000
2005-08-01	1.89	1.95	1.89	1.93	2024000
2005-08-02	1.95	1.97	1.94	1.95	1523000
2005-08-03	1.96	1.97	1.94	1.96	1227000
2005-08-04	1.96	1.96	1.93	1.94	710000
2005-08-05	1.94	1.94	1.89	1.90	692000
2005-08-08	1.88	1.88	1.86	1.87	932000
2005-08-09	1.86	1.86	1.85	1.85	470000
2005-08-10	1.87	1.89	1.86	1.86	455000
2005-08-11	1.91	1.92	1.91	1.92	980000
2005-08-12	1.91	1.91	1.90	1.91	373000
2005-08-15	1.90	1.91	1.90	1.90	349000
2005-08-16	1.90	1.90	1.87	1.87	613000
2005-08-17	1.88	1.90	1.88	1.90	307000
2005-08-18	1.91	1.91	1.89	1.89	326000
2005-08-19	1.89	1.91	1.89	1.90	622000
2005-08-22	1.90	1.90	1.90	1.90	953000
2005-08-23	1.87	1.88	1.87	1.87	1007000
2005-08-24	1.86	1.86	1.84	1.84	685000
2005-08-25	1.84	1.85	1.83	1.84	900000
2005-08-26	1.84	1.84	1.84	1.84	894000
2005-08-29	1.80	1.80	1.79	1.80	1488000
2005-08-30	1.80	1.81	1.80	1.80	693000
2005-08-31	1.81	1.83	1.81	1.82	325000
2005-09-01	1.79	1.80	1.76	1.79	2031000
2005-09-02	1.80	1.82	1.80	1.82	1148000
2005-09-06	1.78	1.79	1.77	1.79	1326000
2005-09-07	1.79	1.81	1.78	1.80	1134000
2005-09-08	1.80	1.81	1.80	1.80	536000
2005-09-09	1.81	1.81	1.80	1.80	604000
2005-09-12	1.80	1.82	1.80	1.81	591000
2005-09-13	1.82	1.83	1.82	1.82	1015000
2005-09-14	1.84	1.84	1.81	1.82	1168000
2005-09-15	1.83	1.83	1.82	1.83	823000
2005-09-16	1.83	1.84	1.83	1.84	1057000
2005-09-19	1.84	1.86	1.84	1.84	426000
2005-09-20	1.84	1.85	1.84	1.85	325000
2005-09-21	1.84	1.84	1.84	1.84	451000
2005-09-22	1.83	1.83	1.78	1.79	550000
2005-09-23	1.78	1.80	1.78	1.79	181000
2005-09-26	1.81	1.82	1.81	1.82	300000
2005-09-27	1.83	1.84	1.82	1.83	247000
2005-09-28	1.84	1.85	1.83	1.83	232000
2005-09-29	1.88	1.91	1.88	1.91	774000
2005-09-30	1.93	1.95	1.92	1.95	928000
2005-10-03	1.98	2.02	1.98	2.01	1849000
2005-10-04	2.06	2.22	2.06	2.17	3845000
2005-10-05	2.12	2.13	2.10	2.12	3961000
2005-10-06	2.12	2.12	2.03	2.03	2081000
2005-10-07	2.09	2.11	2.08	2.10	1711000
2005-10-10	2.12	2.13	2.09	2.10	1336000
2005-10-11	2.08	2.08	2.03	2.04	1513000
2005-10-12	2.03	2.05	1.94	1.97	3181000
2005-10-13	1.96	2.00	1.95	1.97	670000
2005-10-14	1.99	1.99	1.95	1.97	1295000
2005-10-17	1.95	1.97	1.93	1.96	714000
2005-10-18	1.91	1.92	1.90	1.91	1246000
2005-10-19	1.84	1.88	1.81	1.87	3057000
2005-10-20	1.80	1.82	1.79	1.80	2083000
2005-10-21	1.82	1.84	1.81	1.84	1068000
2005-10-24	1.80	1.82	1.78	1.81	1171000
2005-10-25	1.83	1.87	1.83	1.84	890000
2005-10-26	1.84	1.85	1.83	1.84	496000
2005-10-27	1.80	1.83	1.80	1.81	628000
2005-10-28	1.79	1.80	1.76	1.79	742000
2005-10-31	1.82	1.89	1.80	1.88	2187000
2005-11-01	1.88	1.90	1.87	1.88	1774000
2005-11-02	1.88	1.89	1.87	1.88	1897000
2005-11-03	1.88	1.90	1.88	1.89	1868000
2005-11-04	1.89	1.90	1.88	1.89	1579000
2005-11-07	1.94	1.99	1.94	1.95	1191000
2005-11-08	1.96	1.98	1.93	1.96	1663000
2005-11-09	2.00	2.09	2.00	2.07	1893000
2005-11-10	2.05	2.06	2.03	2.05	1119000
2005-11-11	2.05	2.11	2.05	2.09	1627000
2005-11-14	2.09	2.12	2.09	2.11	1043000
2005-11-15	2.11	2.13	2.11	2.12	752000
2005-11-16	2.13	2.18	2.12	2.18	1673000
2005-11-17	2.16	2.16	2.12	2.13	1626000
2005-11-18	2.14	2.14	2.12	2.12	708000
2005-11-21	2.12	2.15	2.12	2.15	829000
2005-11-22	2.15	2.16	2.13	2.15	540000
2005-11-23	2.14	2.15	2.13	2.13	374000
2005-11-25	2.14	2.19	2.14	2.19	316000
2005-11-28	2.19	2.20	2.16	2.16	1220000
2005-11-29	2.16	2.16	2.12	2.16	904000
2005-11-30	2.14	2.16	2.09	2.12	2054000
2005-12-01	2.13	2.15	2.12	2.12	942000
2005-12-02	2.11	2.11	2.02	2.11	1029000
2005-12-05	2.10	2.11	2.09	2.10	465000
2005-12-06	2.10	2.12	2.09	2.12	860000
2005-12-07	2.14	2.14	2.13	2.14	604000
2005-12-08	2.13	2.14	2.12	2.14	364000
2005-12-09	2.14	2.18	2.14	2.15	1144000
2005-12-12	2.16	2.16	2.14	2.15	387000
2005-12-13	2.15	2.16	2.14	2.15	741000
2005-12-14	2.16	2.18	2.10	2.13	2299000
2005-12-15	2.11	2.12	2.10	2.12	555000
2005-12-16	2.12	2.13	2.11	2.11	878000
2005-12-19	2.12	2.15	2.11	2.13	1882000
2005-12-20	2.14	2.17	2.14	2.14	2219000
2005-12-21	2.13	2.15	2.12	2.14	1988000
2005-12-22	2.14	2.17	2.14	2.16	942000
2005-12-23	2.19	2.19	2.12	2.14	649000
2005-12-27	2.14	2.14	2.12	2.12	352000
2005-12-28	2.13	2.13	2.10	2.12	1809000
2005-12-29	2.12	2.15	2.11	2.12	1436000
2005-12-30	2.15	2.17	2.14	2.16	560000
2006-01-03	2.21	2.22	2.18	2.18	2849000
2006-01-04	2.22	2.26	2.22	2.24	1373000
2006-01-05	2.26	2.29	2.26	2.28	1488000
2006-01-06	2.27	2.30	2.27	2.29	724000
2006-01-09	2.36	2.38	2.36	2.36	978000
2006-01-10	2.32	2.32	2.30	2.31	1605000
2006-01-11	2.30	2.31	2.26	2.27	1508000
2006-01-12	2.29	2.31	2.28	2.30	1787000
2006-01-13	2.31	2.35	2.30	2.34	5758000
2006-01-17	2.32	2.32	2.28	2.30	1009000
2006-01-18	2.30	2.32	2.29	2.30	822000
2006-01-19	2.30	2.34	2.30	2.33	479000
2006-01-20	2.32	2.35	2.32	2.35	1382000
2006-01-23	2.34	2.34	2.32	2.32	548000
2006-01-24	2.34	2.37	2.27	2.33	1650000
2006-01-25	2.38	2.47	2.38	2.42	3081000
2006-01-26	2.45	2.45	2.40	2.42	1599000
2006-01-27	2.42	2.46	2.42	2.43	2179000
2006-01-30	2.51	2.57	2.51	2.55	5529000
2006-01-31	2.52	2.57	2.52	2.56	1948000
2006-02-01	2.65	2.77	2.65	2.73	8735000
2006-02-02	2.73	2.74	2.64	2.64	5068000
2006-02-03	2.68	2.68	2.60	2.63	3314000
2006-02-06	2.68	2.69	2.65	2.66	2501000
2006-02-07	2.75	2.75	2.69	2.70	3555000
2006-02-08	2.68	2.68	2.64	2.66	4220000
2006-02-09	2.66	2.66	2.63	2.64	2757000
2006-02-10	2.67	2.67	2.65	2.66	2655000
2006-02-13	2.67	2.67	2.64	2.64	2248000
2006-02-14	2.63	2.64	2.58	2.61	3097000
2006-02-15	2.63	2.66	2.62	2.64	2176000
2006-02-16	2.81	2.83	2.78	2.78	11481000
2006-02-17	2.88	2.89	2.83	2.84	7968000
2006-02-21	3.04	3.04	2.96	2.97	8652000
2006-02-22	2.97	2.97	2.92	2.93	5438000
2006-02-23	2.95	2.97	2.93	2.95	2911000
2006-02-24	2.93	2.93	2.90	2.92	2509000
2006-02-27	2.91	2.95	2.90	2.92	1484000
2006-02-28	2.93	2.93	2.87	2.88	2363000
2006-03-01	2.90	2.93	2.90	2.90	1822000
2006-03-02	2.93	2.97	2.93	2.95	1944000
2006-03-03	2.96	2.96	2.90	2.93	2723000
2006-03-06	2.94	2.96	2.91	2.92	2339000
2006-03-07	2.91	2.93	2.83	2.84	2341000
2006-03-08	2.88	2.89	2.86	2.86	1518000
2006-03-09	2.93	2.96	2.93	2.96	3446000
2006-03-10	2.97	3.00	2.96	3.00	2153000
2006-03-13	3.00	3.02	2.99	2.99	2409000
2006-03-14	3.04	3.05	3.03	3.04	2904000
2006-03-15	3.06	3.06	3.02	3.02	1575000
2006-03-16	3.02	3.07	3.01	3.06	1748000
2006-03-17	3.04	3.05	3.02	3.04	1530000
2006-03-20	3.04	3.04	3.02	3.03	2089000
2006-03-21	3.03	3.06	3.02	3.06	2596000
2006-03-22	3.33	3.33	3.24	3.28	12119000
2006-03-23	3.23	3.23	3.17	3.18	3061000
2006-03-24	3.17	3.19	3.14	3.14	2667000
2006-03-27	3.15	3.20	3.15	3.16	4347000
2006-03-28	3.16	3.17	3.12	3.12	2651000
2006-03-29	3.12	3.12	3.07	3.08	6198000
2006-03-30	3.10	3.12	3.09	3.12	4022000
2006-03-31	3.16	3.16	3.12	3.14	2226000
2006-04-03	3.19	3.19	3.18	3.18	5410000
2006-04-04	3.18	3.20	3.15	3.19	4510000
2006-04-05	3.22	3.24	3.21	3.22	3035000
2006-04-06	3.25	3.26	3.23	3.26	1408000
2006-04-07	3.25	3.25	3.16	3.18	1898000
2006-04-10	3.16	3.19	3.15	3.18	1498000
2006-04-11	3.18	3.18	3.14	3.18	1292000
2006-04-12	3.17	3.26	3.12	3.25	4545000
2006-04-13	3.26	3.27	3.18	3.24	1938000
2006-04-17	3.22	3.24	3.21	3.24	1081000
2006-04-18	3.29	3.30	3.27	3.29	2765000
2006-04-19	3.30	3.31	3.28	3.30	1932000
2006-04-20	3.33	3.33	3.29	3.32	1991000
2006-04-21	3.32	3.32	3.28	3.32	1547000
2006-04-24	3.30	3.30	3.20	3.27	896000
2006-04-25	3.15	3.20	3.14	3.18	2090000
2006-04-26	3.20	3.25	3.20	3.24	829000
2006-04-27	3.24	3.24	3.07	3.12	3412000
2006-04-28	3.15	3.29	3.14	3.24	1873000
2006-05-01	3.24	3.49	3.24	3.49	6077000
2006-05-02	3.68	3.73	3.63	3.65	5393000
2006-05-03	3.66	3.72	3.62	3.62	1363000
2006-05-04	3.64	3.68	3.62	3.68	1468000
2006-05-05	3.70	3.77	3.70	3.77	1063000
2006-05-08	3.77	3.81	3.75	3.81	1073000
2006-05-09	3.81	3.81	3.73	3.77	2384000
2006-05-10	3.78	3.78	3.68	3.69	872000
2006-05-11	3.71	3.80	3.69	3.70	1551000
2006-05-12	3.73	3.73	3.61	3.73	1494000
2006-05-15	3.57	3.58	3.35	3.36	8133000
2006-05-16	3.48	3.53	3.46	3.52	3256000
2006-05-17	3.58	3.58	3.32	3.36	9173000
2006-05-18	3.36	3.44	3.33	3.34	2527000
2006-05-19	3.18	3.26	3.16	3.24	3870000
2006-05-22	3.07	3.14	2.95	3.06	5713000
2006-05-23	3.15	3.20	3.06	3.10	3255000
2006-05-24	3.10	3.10	2.93	2.99	3223000
2006-05-25	3.05	3.07	3.02	3.07	1799000
2006-05-26	3.15	3.15	3.05	3.07	1239000
2006-05-30	3.05	3.05	2.88	2.88	3750000
2006-05-31	2.88	2.90	2.79	2.90	4497000
2006-06-01	2.79	2.81	2.75	2.76	4725000
2006-06-02	2.88	2.90	2.81	2.85	2836000
2006-06-05	2.85	2.85	2.80	2.81	2005000
2006-06-06	2.73	2.76	2.68	2.75	2417000
2006-06-07	2.75	2.76	2.68	2.72	1787000
2006-06-08	2.61	2.62	2.50	2.58	3395000
2006-06-09	2.64	2.67	2.61	2.61	2347000
2006-06-12	2.68	2.69	2.57	2.58	1394000
2006-06-13	2.52	2.55	2.48	2.50	3658000
2006-06-14	2.48	2.57	2.46	2.55	2244000
2006-06-15	2.65	2.77	2.64	2.76	4898000
2006-06-16	2.78	2.79	2.73	2.75	3949000
2006-06-19	2.80	2.80	2.75	2.77	2089000
2006-06-20	2.77	2.77	2.72	2.75	916000
2006-06-21	2.90	2.92	2.71	2.73	11945000
2006-06-22	2.73	2.73	2.62	2.69	3266000
2006-06-23	2.72	2.78	2.70	2.75	3362000
2006-06-26	2.72	2.75	2.71	2.73	1425000
2006-06-27	2.78	2.78	2.73	2.73	1266000
2006-06-28	2.75	2.75	2.72	2.73	753000
2006-06-29	2.74	2.80	2.72	2.78	1869000
2006-06-30	2.80	2.80	2.76	2.77	990000
2006-07-03	2.80	2.82	2.80	2.81	729000
2006-07-05	2.93	2.93	2.85	2.88	3312000
2006-07-06	2.88	2.93	2.87	2.92	2386000
2006-07-07	2.88	2.88	2.82	2.82	932000
2006-07-10	2.87	2.93	2.87	2.90	3434000
2006-07-11	2.90	2.90	2.81	2.83	1737000
2006-07-12	2.88	2.88	2.83	2.84	932000
2006-07-13	2.84	2.85	2.72	2.74	3612000
2006-07-14	2.76	2.79	2.71	2.77	1844000
2006-07-17	2.70	2.70	2.65	2.69	2511000
2006-07-18	2.66	2.68	2.63	2.66	1299000
2006-07-19	2.66	2.76	2.65	2.72	2964000
2006-07-20	2.75	2.76	2.67	2.68	1288000
2006-07-21	2.68	2.73	2.67	2.71	2790000
2006-07-24	2.73	2.76	2.72	2.73	1974000
2006-07-25	2.72	2.81	2.72	2.80	1418000
2006-07-26	2.83	2.89	2.77	2.88	2100000
2006-07-27	2.98	3.14	2.98	3.10	5603000
2006-07-28	3.06	3.08	3.01	3.04	3844000
2006-07-31	3.03	3.05	3.02	3.04	853000
2006-08-01	3.03	3.04	3.01	3.04	1858000
2006-08-02	3.03	3.08	3.03	3.06	1458000
2006-08-03	3.06	3.11	3.05	3.08	1331000
2006-08-04	3.08	3.11	3.03	3.03	779000
2006-08-07	2.98	3.06	2.98	3.04	881000
2006-08-08	3.05	3.10	3.03	3.08	1305000
2006-08-09	3.13	3.16	3.08	3.08	1272000
2006-08-10	3.08	3.12	3.07	3.11	917000
2006-08-11	3.11	3.13	3.09	3.10	539000
2006-08-14	3.11	3.11	3.05	3.07	536000
2006-08-15	3.07	3.15	3.07	3.12	948000
2006-08-16	3.13	3.17	3.11	3.14	668000
2006-08-17	3.20	3.21	3.17	3.19	1624000
2006-08-18	3.20	3.21	3.17	3.19	813000
2006-08-21	3.19	3.19	3.11	3.13	693000
2006-08-22	3.13	3.14	3.10	3.13	995000
2006-08-23	3.14	3.15	3.11	3.12	2147000
2006-08-24	3.14	3.14	3.11	3.13	955000
2006-08-25	3.12	3.14	3.11	3.13	933000
2006-08-28	3.12	3.14	3.11	3.13	1121000
2006-08-29	3.12	3.13	3.10	3.11	858000
2006-08-30	3.11	3.12	3.07	3.09	1141000
2006-08-31	3.10	3.10	3.05	3.08	531000
2006-09-01	3.14	3.19	3.14	3.17	1017000
2006-09-05	3.17	3.21	3.17	3.17	1245000
2006-09-06	3.18	3.19	3.10	3.12	1448000
2006-09-07	3.19	3.19	3.06	3.12	650000
2006-09-08	3.17	3.20	3.15	3.15	620000
2006-09-11	3.06	3.09	3.01	3.08	1119000
2006-09-12	3.12	3.14	3.10	3.11	549000
2006-09-13	3.11	3.21	3.11	3.18	934000
2006-09-14	3.20	3.22	3.17	3.20	1243000
2006-09-15	3.20	3.22	3.19	3.21	1092000
2006-09-18	3.23	3.27	3.22	3.26	1623000
2006-09-19	3.28	3.32	3.21	3.24	1903000
2006-09-20	3.23	3.29	3.23	3.26	2015000
2006-09-21	3.31	3.32	3.24	3.25	675000
2006-09-22	3.25	3.25	3.18	3.18	1643000
2006-09-25	3.20	3.20	3.16	3.20	1008000
2006-09-26	3.20	3.23	3.19	3.20	1221500
2006-09-27	3.20	3.23	3.17	3.23	1151000
2006-09-28	3.19	3.19	3.16	3.16	1482000
2006-09-29	3.17	3.18	3.14	3.16	967500
2006-10-02	3.17	3.17	3.10	3.11	864000
2006-10-03	3.12	3.13	3.09	3.10	1684000
2006-10-04	3.08	3.11	3.07	3.11	1004000
2006-10-05	3.08	3.13	3.07	3.13	926500
2006-10-06	3.13	3.13	3.08	3.11	734500
2006-10-09	3.10	3.11	3.05	3.06	726500
2006-10-10	3.10	3.10	3.05	3.06	3500000
2006-10-11	3.06	3.09	3.05	3.09	1478500
2006-10-12	3.09	3.12	3.08	3.11	1338500
2006-10-13	3.17	3.20	3.16	3.19	1129500
2006-10-16	3.18	3.20	3.16	3.17	869000
2006-10-17	3.16	3.17	3.11	3.13	1005500
2006-10-18	3.20	3.23	3.20	3.23	1884500
2006-10-19	3.22	3.22	3.18	3.19	1152500
2006-10-20	3.20	3.20	3.15	3.17	1627000
2006-10-23	3.20	3.20	3.13	3.13	477500
2006-10-24	3.14	3.15	3.10	3.14	1700000
2006-10-25	3.12	3.15	3.11	3.11	1230000
2006-10-26	3.12	3.19	3.12	3.16	1323500
2006-10-27	3.31	3.45	3.26	3.42	8976000
2006-10-30	3.42	3.43	3.38	3.41	3298000
2006-10-31	3.39	3.39	3.33	3.36	2216000
2006-11-01	3.36	3.40	3.33	3.34	2117500
2006-11-02	3.39	3.39	3.36	3.37	1457500
2006-11-03	3.46	3.50	3.44	3.48	2914500
2006-11-06	3.47	3.54	3.47	3.53	3365000
2006-11-07	3.58	3.61	3.51	3.51	3572000
2006-11-08	3.51	3.52	3.44	3.46	2172500
2006-11-09	3.50	3.50	3.43	3.44	1055500
2006-11-10	3.50	3.53	3.48	3.49	1320500
2006-11-13	3.54	3.54	3.48	3.50	3235000
2006-11-14	3.50	3.52	3.47	3.49	1734000
2006-11-15	3.46	3.47	3.42	3.47	1433500
2006-11-16	3.43	3.43	3.29	3.29	5983500
2006-11-17	3.19	3.21	3.15	3.18	20602500
2006-11-20	3.18	3.20	3.15	3.18	6782500
2006-11-21	3.20	3.22	3.18	3.21	6767500
2006-11-22	3.24	3.28	3.21	3.28	5676500
2006-11-24	3.30	3.33	3.28	3.32	3594000
2006-11-27	3.31	3.31	3.19	3.20	6151000
2006-11-28	3.20	3.22	3.17	3.21	3268000
2006-11-29	3.26	3.29	3.25	3.29	3247500
2006-11-30	3.30	3.34	3.29	3.34	3596000
2006-12-01	3.40	3.42	3.34	3.42	5252500
2006-12-04	3.44	3.44	3.41	3.42	2751000
2006-12-05	3.41	3.42	3.39	3.41	2558500
2006-12-06	3.38	3.38	3.33	3.35	2287000
2006-12-07	3.36	3.40	3.35	3.39	2720500
2006-12-08	3.43	3.44	3.40	3.43	2997500
2006-12-11	3.40	3.41	3.36	3.41	1789500
2006-12-12	3.38	3.38	3.32	3.36	1394000
2006-12-13	3.48	3.54	3.44	3.45	4106000
2006-12-14	3.55	3.59	3.53	3.57	4202500
2006-12-15	3.60	3.60	3.56	3.56	1648000
2006-12-18	3.60	3.61	3.56	3.60	2131000
2006-12-19	3.56	3.56	3.48	3.52	4214500
2006-12-20	3.53	3.55	3.51	3.53	1185500
2006-12-21	3.53	3.58	3.52	3.52	2816500
2006-12-22	3.57	3.59	3.55	3.57	4511000
2006-12-26	3.56	3.58	3.55	3.57	2714000
2006-12-27	3.61	3.62	3.59	3.60	4096000
2006-12-28	3.60	3.68	3.59	3.64	3755000
2006-12-29	3.66	3.71	3.62	3.64	1254000
2007-01-03	3.65	3.68	3.59	3.62	2535500
2007-01-04	3.66	3.71	3.66	3.70	3327500
2007-01-05	3.69	3.69	3.63	3.63	2934500
2007-01-08	3.66	3.66	3.60	3.62	2134500
2007-01-09	3.59	3.62	3.56	3.57	1310000
2007-01-10	3.50	3.50	3.45	3.47	2605500
2007-01-11	3.54	3.59	3.53	3.56	3070000
2007-01-12	3.57	3.65	3.57	3.64	2373500
2007-01-16	3.68	3.68	3.62	3.63	2780500
2007-01-17	3.70	3.72	3.66	3.70	4404500
2007-01-18	3.70	3.72	3.66	3.71	2877500
2007-01-19	3.70	3.74	3.68	3.72	3948500
2007-01-22	3.72	3.72	3.58	3.63	5962000
2007-01-23	3.55	3.57	3.44	3.46	6673500
2007-01-24	3.46	3.52	3.41	3.49	3051000
2007-01-25	3.53	3.53	3.42	3.45	2179500
2007-01-26	3.47	3.49	3.42	3.46	1282000
2007-01-29	3.43	3.44	3.37	3.39	2188500
2007-01-30	3.38	3.42	3.36	3.39	2002500
2007-01-31	3.39	3.39	3.31	3.37	2434500
2007-02-01	3.37	3.39	3.36	3.39	2481000
2007-02-02	3.38	3.45	3.37	3.44	3379000
2007-02-05	3.45	3.45	3.41	3.41	1935500
2007-02-06	3.42	3.43	3.38	3.40	1724000
2007-02-07	3.40	3.42	3.39	3.39	1426500
2007-02-08	3.37	3.39	3.33	3.35	1798000
2007-02-09	3.34	3.34	3.18	3.30	4724000
2007-02-12	3.32	3.36	3.29	3.34	4798420
2007-02-13	3.34	3.37	3.28	3.32	4140090
2007-02-14	3.31	3.36	3.29	3.34	2115625
2007-02-15	3.38	3.38	3.32	3.37	1906000
2007-02-16	3.38	3.43	3.32	3.43	2786000
2007-02-20	3.39	3.47	3.38	3.45	5343500
2007-02-21	3.42	3.42	3.37	3.39	4890000
2007-02-22	3.28	3.30	3.21	3.26	4670500
2007-02-23	3.17	3.27	3.14	3.25	7015000
2007-02-26	3.23	3.25	3.18	3.18	5239605
2007-02-27	3.02	3.15	3.01	3.04	6441500
2007-02-28	3.05	3.05	2.95	3.00	4740000
2007-03-01	2.91	2.97	2.85	2.96	4228425
2007-03-02	2.93	2.96	2.89	2.91	3172500
2007-03-05	2.84	2.93	2.77	2.90	9161500
2007-03-06	2.95	3.06	2.92	2.95	7133500
2007-03-07	2.94	2.97	2.92	2.96	5306500
2007-03-08	3.02	3.07	3.01	3.03	3242000
2007-03-09	3.03	3.06	2.97	3.01	2999500
2007-03-12	3.01	3.03	2.98	3.01	1419000
2007-03-13	3.04	3.04	2.93	2.97	1992000
2007-03-14	2.94	3.02	2.93	3.00	2027500
2007-03-15	3.04	3.08	3.02	3.02	1307500
2007-03-16	3.05	3.08	3.04	3.06	1467500
2007-03-19	3.07	3.12	3.06	3.07	1102500
2007-03-20	3.09	3.10	3.06	3.10	757000
2007-03-21	3.12	3.20	3.11	3.18	1892500
2007-03-22	3.19	3.20	3.14	3.17	1361500
2007-03-23	3.17	3.19	3.15	3.16	1079500
2007-03-26	3.14	3.16	3.11	3.14	1095500
2007-03-27	3.14	3.15	3.11	3.14	949000
2007-03-28	3.16	3.19	3.15	3.19	814000
2007-03-29	3.20	3.30	3.20	3.30	2635500
2007-03-30	3.32	3.33	3.23	3.29	1372500
2007-04-02	3.29	3.29	3.23	3.24	3306500
2007-04-03	3.30	3.42	3.30	3.41	3583000
2007-04-04	3.45	3.45	3.40	3.40	2346000
2007-04-05	3.39	3.39	3.32	3.35	1806500
2007-04-09	3.39	3.39	3.34	3.34	3267000
2007-04-10	3.33	3.36	3.30	3.32	1933500
2007-04-11	3.22	3.28	3.17	3.26	3677500
2007-04-12	3.25	3.30	3.24	3.30	1249000
2007-04-13	3.30	3.34	3.27	3.33	705000
2007-04-16	3.35	3.44	3.33	3.40	2040500
2007-04-17	3.40	3.41	3.38	3.40	1410500
2007-04-18	3.39	3.39	3.36	3.39	462500
2007-04-19	3.34	3.36	3.33	3.34	574225
2007-04-20	3.38	3.39	3.37	3.39	1777500
2007-04-23	3.40	3.42	3.37	3.37	2890500
2007-04-24	3.41	3.43	3.40	3.43	3692500
2007-04-25	3.45	3.48	3.44	3.48	2991000
2007-04-26	3.48	3.50	3.47	3.47	892500
2007-04-27	3.44	3.44	3.42	3.44	582500
2007-04-30	3.41	3.44	3.40	3.42	1199500
2007-05-01	3.42	3.45	3.40	3.45	974000
2007-05-02	3.47	3.49	3.46	3.49	1447000
2007-05-03	3.49	3.50	3.45	3.46	1971500
2007-05-04	3.47	3.50	3.45	3.47	2567500
2007-05-07	3.47	3.47	3.42	3.42	1827500
2007-05-08	3.42	3.42	3.35	3.41	2792000
2007-05-09	3.41	3.43	3.40	3.41	1579050
2007-05-10	3.38	3.38	3.31	3.32	1526500
2007-05-11	3.32	3.46	3.31	3.42	4663000
2007-05-14	3.19	3.25	3.10	3.13	10480500
2007-05-15	3.20	3.20	3.11	3.15	7047900
2007-05-16	3.20	3.24	3.19	3.24	5181000
2007-05-17	3.28	3.32	3.23	3.24	5274150
2007-05-18	3.34	3.35	3.26	3.28	3726500
2007-05-21	3.27	3.32	3.24	3.30	6022685
2007-05-22	3.33	3.33	3.25	3.25	1865000
2007-05-23	3.25	3.27	3.21	3.21	1498000
2007-05-24	3.18	3.21	3.14	3.16	1778000
2007-05-25	3.20	3.22	3.17	3.22	1404000
2007-05-29	3.23	3.27	3.21	3.25	1938100
2007-05-30	3.21	3.25	3.20	3.24	1288000
2007-05-31	3.22	3.23	3.17	3.17	2115000
2007-06-01	3.19	3.21	3.18	3.19	1241500
2007-06-04	3.19	3.21	3.19	3.21	1370000
2007-06-05	3.20	3.22	3.18	3.20	1947000
2007-06-06	3.15	3.19	3.13	3.17	1371000
2007-06-07	3.16	3.17	3.08	3.09	2820500
2007-06-08	3.08	3.10	3.04	3.07	2336000
2007-06-11	3.06	3.08	3.04	3.05	1784400
2007-06-12	3.04	3.04	2.99	3.00	1722000
2007-06-13	3.11	3.13	3.07	3.13	2117000
2007-06-14	3.16	3.17	3.14	3.15	910000
2007-06-15	3.13	3.17	3.06	3.07	1960500
2007-06-18	3.13	3.13	3.08	3.10	1916000
2007-06-19	3.12	3.12	3.09	3.10	846000
2007-06-20	3.20	3.20	3.12	3.13	1810000
2007-06-21	3.14	3.14	3.12	3.13	1156000
2007-06-22	3.14	3.15	3.12	3.13	1765500
2007-06-25	3.13	3.18	3.13	3.16	1096000
2007-06-26	3.18	3.20	3.16	3.19	1575500
2007-06-27	3.17	3.22	3.16	3.22	1603000
2007-06-28	3.22	3.22	3.19	3.21	800000
2007-06-29	3.24	3.25	3.20	3.23	996000
2007-07-02	3.29	3.29	3.25	3.28	1172500
2007-07-03	3.28	3.30	3.27	3.30	666000
2007-07-05	3.30	3.32	3.28	3.31	1188500
2007-07-06	3.34	3.34	3.29	3.31	854500
2007-07-09	3.32	3.39	3.30	3.38	1678000
2007-07-10	3.34	3.37	3.29	3.30	1208500
2007-07-11	3.33	3.36	3.33	3.34	1028500
2007-07-12	3.35	3.41	3.33	3.40	1685000
2007-07-13	3.34	3.40	3.34	3.37	1721500
2007-07-16	3.36	3.36	3.30	3.34	3314500
2007-07-17	3.35	3.39	3.35	3.37	689000
2007-07-18	3.31	3.35	3.25	3.25	1539500
2007-07-19	3.31	3.35	3.30	3.32	1427500
2007-07-20	3.32	3.35	3.27	3.33	793500
2007-07-23	3.37	3.40	3.29	3.30	1316000
2007-07-24	3.30	3.34	3.29	3.30	2450000
2007-07-25	3.32	3.34	3.27	3.31	1512000
2007-07-26	3.31	3.31	3.20	3.25	2275500
2007-07-27	3.22	3.25	3.18	3.19	1372500
2007-07-30	3.19	3.19	3.16	3.18	871500
2007-07-31	3.19	3.19	3.13	3.13	1223000
2007-08-01	3.15	3.19	3.12	3.14	1143500
2007-08-02	3.16	3.17	3.13	3.17	1060500
2007-08-03	3.14	3.14	3.05	3.05	2323500
2007-08-06	3.08	3.10	3.05	3.06	1868000
2007-08-07	3.08	3.16	3.07	3.12	1860000
2007-08-08	3.15	3.20	3.12	3.16	1068500
2007-08-09	3.15	3.20	3.10	3.17	1657000
2007-08-10	3.13	3.18	3.12	3.16	1488000
2007-08-13	3.16	3.21	3.15	3.17	1886500
2007-08-14	3.18	3.18	3.11	3.12	1150500
2007-08-15	3.10	3.14	3.07	3.10	1122500
2007-08-16	3.04	3.11	2.97	3.10	3363500
2007-08-17	3.15	3.15	3.04	3.08	1305000
2007-08-20	3.07	3.10	3.06	3.09	749500
2007-08-21	3.07	3.07	3.01	3.04	1221000
2007-08-22	3.09	3.14	3.06	3.12	1058000
2007-08-23	3.12	3.16	3.11	3.14	1084000
2007-08-24	3.12	3.14	3.08	3.11	1795000
2007-08-27	3.11	3.20	3.09	3.13	1545000
2007-08-28	3.13	3.13	3.07	3.07	1104500
2007-08-29	3.12	3.15	3.09	3.14	730000
2007-08-30	3.12	3.14	3.08	3.12	889000
2007-08-31	3.17	3.24	3.15	3.18	1531000
2007-09-04	3.23	3.27	3.14	3.26	2229000
2007-09-05	3.24	3.25	3.19	3.24	872000
2007-09-06	3.25	3.28	3.25	3.27	575000
2007-09-07	3.25	3.28	3.25	3.26	751500
2007-09-10	3.26	3.28	3.20	3.24	849500
2007-09-11	3.22	3.24	3.20	3.22	676500
2007-09-12	3.22	3.22	3.18	3.21	900500
2007-09-13	3.22	3.27	3.21	3.25	903500
2007-09-14	3.23	3.23	3.19	3.22	1386500
2007-09-17	3.21	3.22	3.17	3.19	1594500
2007-09-18	3.19	3.26	3.17	3.22	711500
2007-09-19	3.24	3.31	3.21	3.28	1585000
2007-09-20	3.23	3.27	3.22	3.22	868500
2007-09-21	3.24	3.26	3.21	3.21	970000
2007-09-24	3.24	3.25	3.20	3.23	1638000
2007-09-25	3.25	3.26	3.20	3.22	1085500
2007-09-26	3.25	3.32	3.24	3.31	1118500
2007-09-27	3.30	3.32	3.26	3.28	1236000
2007-09-28	3.29	3.30	3.26	3.27	903000
2007-10-01	3.32	3.41	3.31	3.41	1233500
2007-10-02	3.40	3.40	3.36	3.38	1240000
2007-10-03	3.36	3.37	3.33	3.33	1239000
2007-10-04	3.34	3.38	3.34	3.38	800000
2007-10-05	3.38	3.38	3.33	3.36	772000
2007-10-08	3.25	3.29	3.23	3.28	2432500
2007-10-09	3.30	3.36	3.30	3.34	1296000
2007-10-10	3.32	3.32	3.28	3.28	1604500
2007-10-11	3.29	3.32	3.23	3.25	2128000
2007-10-12	3.20	3.22	3.16	3.19	1936500
2007-10-15	3.18	3.21	3.17	3.20	2374000
2007-10-16	3.20	3.22	3.01	3.10	6224000
2007-10-17	3.12	3.14	3.09	3.10	1409500
2007-10-18	3.10	3.20	3.09	3.19	2076000
2007-10-19	3.18	3.18	3.11	3.12	1131500
2007-10-22	3.08	3.19	3.08	3.16	1295500
2007-10-23	3.24	3.30	3.22	3.29	2026500
2007-10-24	3.23	3.34	3.18	3.23	3532500
2007-10-25	3.15	3.24	3.14	3.16	2238000
2007-10-26	3.24	3.24	3.16	3.18	1793000
2007-10-29	3.20	3.24	3.16	3.24	1702000
2007-10-30	3.20	3.23	3.18	3.19	1362500
2007-10-31	3.23	3.29	3.16	3.17	5744000
2007-11-01	3.16	3.23	3.12	3.13	2356500
2007-11-02	3.16	3.16	3.08	3.10	1412000
2007-11-05	3.09	3.09	3.01	3.06	1445000
2007-11-06	3.06	3.11	3.05	3.07	778375
2007-11-07	3.06	3.09	3.01	3.02	1502010
2007-11-08	3.04	3.08	2.98	3.06	1631500
2007-11-09	3.05	3.10	3.00	3.08	2047000
2007-11-12	3.06	3.14	3.06	3.07	1318000
2007-11-13	3.10	3.10	3.02	3.06	1289500
2007-11-14	3.08	3.09	3.00	3.01	1454500
2007-11-15	3.03	3.08	2.98	3.06	2278000
2007-11-16	3.08	3.10	3.06	3.07	1733500
2007-11-19	3.10	3.10	3.05	3.07	872135
2007-11-20	3.05	3.10	3.05	3.07	1078000
2007-11-21	3.05	3.05	2.95	2.96	2048750
2007-11-23	3.01	3.10	2.99	3.09	612825
2007-11-26	3.14	3.14	3.08	3.09	1407280
2007-11-27	3.14	3.14	3.07	3.07	1666150
2007-11-28	3.07	3.14	3.07	3.13	1159140
2007-11-29	3.09	3.14	3.08	3.12	705505
2007-11-30	3.14	3.17	3.13	3.14	1501250
2007-12-03	3.18	3.29	3.15	3.27	1962500
2007-12-04	3.28	3.37	3.21	3.33	2030450
2007-12-05	3.36	3.38	3.32	3.37	2445275
2007-12-06	3.37	3.38	3.33	3.36	2012000
2007-12-07	3.34	3.40	3.34	3.40	2192500
2007-12-10	3.42	3.42	3.37	3.40	1501380
2007-12-11	3.41	3.44	3.40	3.40	1349005
2007-12-12	3.46	3.50	3.42	3.45	1415500
2007-12-13	3.50	3.54	3.48	3.52	2044460
2007-12-14	3.57	3.62	3.55	3.58	2685955
2007-12-17	3.58	3.63	3.55	3.57	2623480
2007-12-18	3.57	3.62	3.55	3.58	1631760
2007-12-19	3.58	3.58	3.44	3.49	1803055
2007-12-20	3.53	3.61	3.53	3.55	3112885
2007-12-21	3.57	3.60	3.56	3.57	1457995
2007-12-24	3.61	3.65	3.60	3.60	821750
2007-12-26	3.61	3.64	3.59	3.63	471400
2007-12-27	3.60	3.62	3.56	3.59	1080100
2007-12-28	3.64	3.70	3.62	3.66	1331000
2007-12-31	3.62	3.70	3.62	3.63	2033000
2008-01-02	3.68	3.73	3.60	3.66	3128450
2008-01-03	3.69	3.69	3.54	3.57	1638000
2008-01-04	3.59	3.59	3.50	3.52	2884975
2008-01-07	3.53	3.61	3.53	3.59	1629335
2008-01-08	3.63	3.63	3.47	3.52	2048760
2008-01-09	3.54	3.56	3.52	3.54	913815
2008-01-10	3.51	3.54	3.48	3.52	929825
2008-01-11	3.47	3.54	3.45	3.51	1556000
2008-01-14	3.50	3.50	3.42	3.47	1791485
2008-01-15	3.42	3.45	3.33	3.36	1380510
2008-01-16	3.31	3.40	3.31	3.39	1130580
2008-01-17	3.41	3.42	3.33	3.39	904500
2008-01-18	3.35	3.41	3.33	3.38	1547000
2008-01-22	3.13	3.29	3.01	3.27	3292250
2008-01-23	3.16	3.19	3.07	3.08	7033750
2008-01-24	3.00	3.17	2.92	3.17	5913640
2008-01-25	3.07	3.07	2.97	2.98	6367000
2008-01-28	2.84	2.96	2.81	2.87	4457500
2008-01-29	2.85	2.86	2.79	2.83	2113470
2008-01-30	2.84	2.84	2.77	2.79	1524825
2008-01-31	2.76	2.80	2.72	2.78	2441600
2008-02-01	2.76	2.81	2.74	2.79	1876000
2008-02-04	2.77	2.81	2.71	2.75	3085610
2008-02-05	2.77	2.82	2.76	2.77	1679205
2008-02-06	2.77	2.77	2.72	2.76	1761250
2008-02-07	2.74	2.76	2.70	2.72	849500
2008-02-08	2.69	2.76	2.69	2.72	1250300
2008-02-11	2.73	2.73	2.64	2.67	1564125
2008-02-12	2.65	2.74	2.64	2.70	2048730
2008-02-13	2.77	2.77	2.70	2.74	1085000
2008-02-14	2.76	2.80	2.74	2.78	1141500
2008-02-15	2.79	2.79	2.71	2.76	842435
2008-02-19	2.77	2.79	2.73	2.75	661000
2008-02-20	2.75	2.81	2.74	2.77	792625
2008-02-21	2.76	2.78	2.71	2.75	864450
2008-02-22	2.78	2.78	2.74	2.75	942620
2008-02-25	2.72	2.87	2.72	2.85	2000010
2008-02-26	2.84	2.91	2.82	2.86	970995
2008-02-27	2.87	2.88	2.81	2.88	1499500
2008-02-28	2.88	2.95	2.87	2.88	1510500
2008-02-29	2.88	2.92	2.86	2.86	1109500
2008-03-03	2.84	2.92	2.82	2.90	1237670
2008-03-04	2.85	2.89	2.81	2.83	915830
2008-03-05	2.86	2.92	2.86	2.91	2012375
2008-03-06	2.90	2.91	2.82	2.82	778925
2008-03-07	2.75	2.81	2.72	2.80	2484000
2008-03-10	2.76	2.81	2.74	2.75	1393000
2008-03-11	2.79	2.79	2.72	2.72	1007500
2008-03-12	2.74	2.77	2.73	2.75	616560
2008-03-13	2.72	2.79	2.68	2.75	1579500
2008-03-14	2.79	2.79	2.70	2.71	1539865
2008-03-17	2.63	2.71	2.61	2.71	1341500
2008-03-18	2.75	2.77	2.70	2.72	1817000
2008-03-19	2.75	2.75	2.69	2.71	834500
2008-03-20	2.70	2.71	2.63	2.66	2730195
2008-03-24	2.69	2.90	2.67	2.86	2069705
2008-03-25	2.86	2.97	2.86	2.90	1441375
2008-03-26	2.92	2.92	2.83	2.87	1375500
2008-03-27	2.93	2.94	2.83	2.86	726500
2008-03-28	2.90	3.01	2.88	2.93	2069500
2008-03-31	2.95	2.95	2.86	2.90	922000
2008-04-01	2.91	3.05	2.91	3.04	1350000
2008-04-02	3.06	3.06	3.00	3.01	879000
2008-04-03	3.04	3.10	3.04	3.06	906130
2008-04-04	3.05	3.08	2.98	3.01	1105500
2008-04-07	3.02	3.06	2.99	3.04	890500
2008-04-08	3.00	3.02	2.97	2.99	667625
2008-04-09	2.99	2.99	2.87	2.90	782545
2008-04-10	2.89	3.00	2.88	2.99	881500
2008-04-11	2.95	2.96	2.92	2.94	353500
2008-04-14	2.96	2.98	2.92	2.95	303420
2008-04-15	3.03	3.08	3.02	3.05	1458600
2008-04-16	3.02	3.09	3.02	3.06	963355
2008-04-17	3.09	3.10	3.02	3.08	1746625
2008-04-18	3.14	3.15	3.08	3.09	784300
2008-04-21	3.12	3.14	3.08	3.12	720840
2008-04-22	3.08	3.12	3.06	3.06	539165
2008-04-23	3.05	3.15	3.05	3.14	420350
2008-04-24	3.10	3.14	3.07	3.11	741365
2008-04-25	3.10	3.14	3.08	3.13	1828420
2008-04-28	3.15	3.15	3.04	3.09	2736295
2008-04-29	3.06	3.09	3.06	3.08	1202340
2008-04-30	3.07	3.09	3.05	3.05	1883355
2008-05-01	3.05	3.17	3.05	3.11	1841195
2008-05-02	3.16	3.22	3.13	3.13	1898135
2008-05-05	3.11	3.14	3.10	3.13	408840
2008-05-06	3.16	3.20	3.14	3.16	1148355
2008-05-07	3.14	3.14	3.06	3.08	715350
2008-05-08	3.11	3.14	3.05	3.07	1066725
2008-05-09	3.03	3.09	3.00	3.05	1106815
2008-05-12	3.00	3.07	2.97	3.00	1395030
2008-05-13	2.99	2.99	2.93	2.97	1570545
2008-05-14	3.08	3.13	3.06	3.09	4505530
2008-05-15	3.08	3.08	3.00	3.05	1706640
2008-05-16	3.04	3.07	3.02	3.04	1032955
2008-05-19	3.03	3.09	3.03	3.04	1447430
2008-05-20	3.00	3.01	2.92	2.97	966620
2008-05-21	3.00	3.02	2.97	3.01	1890990
2008-05-22	3.04	3.14	3.04	3.11	1360485
2008-05-23	3.14	3.20	3.14	3.20	1548235
2008-05-27	3.20	3.25	3.18	3.24	957220
2008-05-28	3.20	3.23	3.18	3.18	914980
2008-05-29	3.15	3.22	3.12	3.19	625325
2008-05-30	3.28	3.35	3.25	3.25	1884175
2008-06-02	3.31	3.34	3.29	3.34	1422375
2008-06-03	3.27	3.31	3.20	3.21	1377550
2008-06-04	3.15	3.21	3.14	3.21	968210
2008-06-05	3.22	3.29	3.22	3.29	642130
2008-06-06	3.24	3.24	3.16	3.17	724430
2008-06-09	3.21	3.25	3.15	3.19	911015
2008-06-10	3.22	3.26	3.15	3.20	1677395
2008-06-11	3.26	3.28	3.21	3.23	648180
2008-06-12	3.26	3.32	3.25	3.30	1162550
2008-06-13	3.32	3.39	3.31	3.34	732140
2008-06-16	3.32	3.32	3.26	3.26	671610
2008-06-17	3.30	3.30	3.18	3.18	1003075
2008-06-18	3.14	3.29	3.14	3.29	789655
2008-06-19	3.25	3.25	3.14	3.21	919505
2008-06-20	3.12	3.16	3.04	3.10	1393645
2008-06-23	3.09	3.12	3.06	3.06	785090
2008-06-24	3.11	3.13	3.05	3.10	790715
2008-06-25	3.06	3.15	3.06	3.13	375550
2008-06-26	3.10	3.10	2.99	3.05	905525
2008-06-27	3.05	3.10	3.05	3.06	876880
2008-06-30	3.07	3.14	3.06	3.12	1182775
2008-07-01	3.03	3.19	3.03	3.13	1079840
2008-07-02	3.09	3.30	3.07	3.10	633945
2008-07-03	2.88	3.06	2.88	3.04	644500
2008-07-07	2.96	3.07	2.96	3.03	1466225
2008-07-08	3.02	3.14	3.02	3.14	1011265
2008-07-09	3.12	3.20	3.07	3.08	914640
2008-07-10	3.05	3.11	3.02	3.05	724990
2008-07-11	3.04	3.13	3.01	3.11	752235
2008-07-14	3.11	3.15	3.10	3.14	752300
2008-07-15	3.02	3.08	2.97	3.08	1899630
2008-07-16	2.99	3.06	2.98	3.00	1137685
2008-07-17	3.03	3.15	3.01	3.14	986950
2008-07-18	3.24	3.24	3.15	3.18	1519020
2008-07-21	3.20	3.24	3.00	3.04	1697690
2008-07-22	2.97	3.07	2.92	3.07	1608590
2008-07-23	3.04	3.12	3.02	3.07	1850660
2008-07-24	3.05	3.06	2.97	2.99	1251050
2008-07-25	2.98	3.05	2.98	3.04	1121640
2008-07-28	2.96	3.05	2.92	2.92	2368295
2008-07-29	2.85	2.87	2.81	2.86	2381180
2008-07-30	2.86	2.86	2.73	2.78	1831465
2008-07-31	2.76	2.76	2.63	2.69	3531905
2008-08-01	2.76	2.77	2.69	2.75	989970
2008-08-04	2.72	2.77	2.68	2.71	897475
2008-08-05	2.77	2.79	2.72	2.76	1890265
2008-08-06	2.77	2.80	2.75	2.80	689070
2008-08-07	2.84	2.93	2.84	2.86	1873940
2008-08-08	2.92	3.01	2.90	2.95	2010565
2008-08-11	3.00	3.01	2.90	2.96	1966225
2008-08-12	2.90	2.91	2.85	2.89	1243260
2008-08-13	2.91	2.91	2.81	2.83	1035530
2008-08-14	2.82	2.83	2.76	2.80	857195
2008-08-15	2.83	2.83	2.76	2.81	850120
2008-08-18	2.78	2.80	2.74	2.77	864905
2008-08-19	2.73	2.76	2.72	2.75	512360
2008-08-20	2.75	2.77	2.70	2.73	906175
2008-08-21	2.73	2.75	2.70	2.75	398190
2008-08-22	2.72	2.81	2.71	2.78	854280
2008-08-25	2.75	2.75	2.67	2.71	2270250
2008-08-26	2.68	2.80	2.67	2.71	1733775
2008-08-27	2.72	2.78	2.71	2.73	1226100
2008-08-28	2.68	2.72	2.67	2.69	1093040
2008-08-29	2.69	2.76	2.69	2.73	2521795
2008-09-02	2.75	2.76	2.72	2.74	995175
2008-09-03	2.70	2.76	2.68	2.74	1243075
2008-09-04	2.74	2.74	2.62	2.64	901415
2008-09-05	2.60	2.63	2.58	2.62	1291115
2008-09-08	2.66	2.70	2.61	2.64	852145
2008-09-09	2.61	2.66	2.51	2.53	2379675
2008-09-10	2.54	2.63	2.47	2.49	1038255
2008-09-11	2.46	2.53	2.44	2.51	1663950
2008-09-12	2.50	2.56	2.50	2.51	1289185
2008-09-15	2.48	2.54	2.41	2.43	1691160
2008-09-16	2.34	2.39	2.30	2.38	1508885
2008-09-17	2.34	2.34	2.24	2.27	1894295
2008-09-18	2.11	2.36	2.11	2.33	2660775
2008-09-19	2.40	2.40	2.11	2.34	909705
2008-09-22	2.32	2.36	2.28	2.34	962550
2008-09-23	2.33	2.43	2.31	2.39	1961625
2008-09-24	2.39	2.40	2.31	2.34	589710
2008-09-25	2.34	2.40	2.32	2.37	1039425
2008-09-26	2.30	2.33	2.24	2.30	970050
2008-09-29	2.24	2.25	2.15	2.16	810730
2008-09-30	2.25	2.25	2.20	2.23	629255
2008-10-01	2.26	2.28	2.18	2.25	1382435
2008-10-02	2.24	2.27	2.17	2.20	1301685
2008-10-03	2.26	2.31	2.16	2.16	914675
2008-10-06	1.97	2.10	1.90	1.97	1411700
2008-10-07	1.92	1.99	1.86	1.87	1217255
2008-10-08	1.79	1.94	1.77	1.85	2144680
2008-10-09	1.85	1.88	1.66	1.76	1432945
2008-10-10	1.59	1.71	1.54	1.70	2517915
2008-10-13	1.70	1.82	1.70	1.82	1108755
2008-10-14	1.71	1.96	1.71	1.90	2184660
2008-10-15	1.74	1.83	1.64	1.64	988475
2008-10-16	1.71	1.86	1.71	1.85	1489435
2008-10-17	1.78	1.81	1.75	1.76	425690
2008-10-20	1.85	1.95	1.84	1.95	1249065
2008-10-21	2.02	2.06	1.93	1.96	1047320
2008-10-22	1.84	1.87	1.76	1.78	802060
2008-10-23	1.73	1.84	1.71	1.78	850960
2008-10-24	1.64	1.71	1.61	1.66	1171045
2008-10-27	1.62	1.67	1.57	1.59	1246910
2008-10-28	1.64	1.74	1.58	1.73	2140850
2008-10-29	1.70	1.74	1.62	1.67	1175880
2008-10-30	1.74	1.76	1.71	1.75	753865
2008-10-31	1.73	1.75	1.68	1.69	915425
2008-11-03	1.68	1.75	1.65	1.71	1509505
2008-11-04	1.77	1.77	1.71	1.75	975815
2008-11-05	1.79	1.79	1.67	1.68	1124555
2008-11-06	1.63	1.75	1.63	1.66	870815
2008-11-07	1.67	1.73	1.66	1.72	578205
2008-11-10	1.72	1.77	1.71	1.73	619015
2008-11-11	1.76	1.76	1.71	1.71	423315
2008-11-12	1.68	1.68	1.61	1.62	859875
2008-11-13	1.64	1.68	1.61	1.67	1151705
2008-11-14	1.56	1.69	1.55	1.62	714940
2008-11-17	1.61	1.65	1.58	1.61	553695
2008-11-18	1.58	1.69	1.58	1.67	3078610
2008-11-19	1.66	1.71	1.55	1.56	1221785
2008-11-20	1.55	1.60	1.49	1.51	2489965
2008-11-21	1.57	1.67	1.54	1.66	1743320
2008-11-24	1.68	1.71	1.62	1.68	1849905
2008-11-25	1.72	1.72	1.65	1.70	2438685
2008-11-26	1.68	1.84	1.68	1.78	2178535
2008-11-28	1.75	1.78	1.71	1.77	540845
2008-12-01	1.78	1.80	1.73	1.74	833925
2008-12-02	1.84	1.85	1.80	1.83	1054110
2008-12-03	1.83	1.91	1.80	1.82	1702550
2008-12-04	1.84	1.91	1.80	1.87	627590
2008-12-05	1.84	1.97	1.84	1.93	737220
2008-12-08	1.91	2.00	1.91	1.94	1693935
2008-12-09	1.93	2.01	1.91	1.98	1484615
2008-12-10	1.96	2.01	1.95	1.97	457500
2008-12-11	1.92	1.95	1.87	1.88	724775
2008-12-12	1.78	1.94	1.78	1.92	509045
2008-12-15	1.79	1.91	1.79	1.88	611550
2008-12-16	1.93	2.03	1.88	1.95	1993355
2008-12-17	1.94	1.98	1.89	1.91	1555310
2008-12-18	1.95	2.02	1.89	1.93	1272330
2008-12-19	1.96	2.06	1.96	2.06	1460480
2008-12-22	1.99	2.03	1.91	1.93	965130
2008-12-23	1.98	1.99	1.93	1.95	710120
2008-12-24	1.97	1.97	1.90	1.94	326535
2008-12-26	1.94	1.94	1.88	1.91	369040
2008-12-29	1.90	1.94	1.87	1.92	811490
2008-12-30	1.91	1.97	1.90	1.96	461195
2008-12-31	1.89	1.97	1.89	1.96	452190
2009-01-02	1.94	2.04	1.92	2.04	776035
2009-01-05	2.01	2.06	1.96	1.97	1130720
2009-01-06	1.98	2.07	1.98	2.05	1003060
2009-01-07	1.97	1.97	1.88	1.90	1745445
2009-01-08	1.90	1.95	1.86	1.92	1390400
2009-01-09	1.84	1.98	1.84	1.93	592540
2009-01-12	1.95	1.96	1.91	1.94	509945
2009-01-13	1.92	1.97	1.89	1.92	1636365
2009-01-14	1.94	1.99	1.91	1.99	757655
2009-01-15	1.89	1.95	1.83	1.95	883755
2009-01-16	1.92	1.95	1.90	1.95	615240
2009-01-20	2.00	2.00	1.82	1.84	817445
2009-01-21	1.90	1.91	1.80	1.85	1076630
2009-01-22	1.78	1.81	1.68	1.71	1195225
2009-01-23	1.80	1.87	1.68	1.76	612455
2009-01-26	1.80	1.80	1.72	1.73	480255
2009-01-27	1.75	1.80	1.75	1.79	535020
2009-01-28	1.79	1.83	1.77	1.82	981230
2009-01-29	1.80	1.80	1.77	1.78	1079640
2009-01-30	1.79	1.82	1.76	1.81	1012100
2009-02-02	1.79	1.82	1.77	1.80	680235
2009-02-03	1.74	1.79	1.74	1.77	1027990
2009-02-04	1.78	1.85	1.78	1.80	1558640
2009-02-05	1.84	1.88	1.84	1.85	679630
2009-02-06	1.84	1.91	1.84	1.91	914435
2009-02-09	1.91	1.93	1.86	1.91	655265
2009-02-10	1.91	1.91	1.82	1.84	611110
2009-02-11	1.87	1.87	1.81	1.82	1169020
2009-02-12	1.82	1.86	1.78	1.86	624935
2009-02-13	1.82	1.82	1.78	1.79	764350
2009-02-17	1.72	1.75	1.72	1.72	596385
2009-02-18	1.72	1.79	1.72	1.77	889580
2009-02-19	1.74	1.75	1.72	1.73	812800
2009-02-20	1.72	1.77	1.69	1.70	1408265
2009-02-23	1.72	1.76	1.70	1.72	948840
2009-02-24	1.73	1.73	1.64	1.71	1201975
2009-02-25	1.71	1.72	1.68	1.69	727135
2009-02-26	1.68	1.68	1.62	1.64	711940
2009-02-27	1.62	1.67	1.59	1.60	1064030
2009-03-02	1.63	1.63	1.55	1.55	845370
2009-03-03	1.56	1.58	1.53	1.54	944490
2009-03-04	1.60	1.60	1.52	1.58	1320030
2009-03-05	1.53	1.58	1.50	1.52	1429660
2009-03-06	1.53	1.60	1.51	1.55	1375500
2009-03-09	1.53	1.56	1.45	1.48	1174475
2009-03-10	1.49	1.55	1.49	1.55	653920
2009-03-11	1.55	1.59	1.53	1.56	970580
2009-03-12	1.60	1.62	1.56	1.61	1031395
2009-03-13	1.66	1.71	1.62	1.70	1494155
2009-03-16	1.73	1.76	1.73	1.74	665195
2009-03-17	1.67	1.80	1.65	1.80	748810
2009-03-18	1.78	1.82	1.75	1.81	742255
2009-03-19	1.73	1.85	1.68	1.69	1079735
2009-03-20	1.65	1.66	1.57	1.61	1670295
2009-03-23	1.65	1.73	1.65	1.72	1338040
2009-03-24	1.68	1.70	1.67	1.67	734235
2009-03-25	1.68	1.74	1.66	1.73	1416315
2009-03-26	1.78	1.79	1.73	1.79	1059935
2009-03-27	1.84	1.87	1.77	1.78	1170150
2009-03-30	1.78	1.78	1.68	1.72	1351750
2009-03-31	1.83	1.97	1.82	1.89	2559395
2009-04-01	1.93	1.93	1.83	1.87	1217990
2009-04-02	1.94	2.04	1.94	2.04	1609640
2009-04-03	2.05	2.06	1.97	2.05	1336400
2009-04-06	2.04	2.08	1.97	2.00	737775
2009-04-07	1.95	2.00	1.95	1.98	701710
2009-04-08	2.02	2.09	2.02	2.07	830345
2009-04-09	2.10	2.16	2.07	2.14	1000850
2009-04-13	2.17	2.17	2.12	2.13	595950
2009-04-14	2.13	2.13	2.05	2.08	852475
2009-04-15	2.15	2.21	2.12	2.21	1258735
2009-04-16	2.17	2.17	2.11	2.13	855930
2009-04-17	2.17	2.19	2.15	2.17	677740
2009-04-20	2.15	2.17	2.10	2.11	1020505
2009-04-21	2.10	2.12	2.08	2.12	1130930
2009-04-22	2.14	2.20	2.13	2.17	1025800
2009-04-23	2.20	2.20	2.16	2.19	2361815
2009-04-24	2.05	2.16	2.05	2.16	1365845
2009-04-27	2.15	2.24	2.15	2.22	1367905
2009-04-28	2.07	2.21	2.07	2.18	1186555
2009-04-29	2.17	2.22	2.17	2.19	525055
2009-04-30	2.18	2.22	2.17	2.19	1024110
2009-05-01	2.22	2.22	2.11	2.20	768270
2009-05-04	2.25	2.26	2.19	2.25	1788760
2009-05-05	2.23	2.25	2.19	2.20	1482280
2009-05-06	2.23	2.26	2.20	2.20	1583890
2009-05-07	2.27	2.30	2.23	2.27	808105
2009-05-08	2.29	2.31	2.22	2.31	786655
2009-05-11	2.29	2.30	2.27	2.27	446565
2009-05-12	2.34	2.36	2.32	2.34	766965
2009-05-13	2.31	2.32	2.26	2.27	455600
2009-05-14	2.29	2.34	2.28	2.33	582985
2009-05-15	2.30	2.32	2.28	2.31	798125
2009-05-18	2.49	2.68	2.48	2.56	3223590
2009-05-19	2.55	2.65	2.43	2.48	3733770
2009-05-20	2.59	2.67	2.56	2.58	1548865
2009-05-21	2.60	2.61	2.52	2.61	1171965
2009-05-22	2.70	2.77	2.65	2.69	3960670
2009-05-26	2.70	2.76	2.65	2.75	1558760
2009-05-27	2.76	2.78	2.69	2.72	2108350
2009-05-28	2.73	2.77	2.70	2.75	1000040
2009-05-29	2.72	2.74	2.68	2.69	1626735
2009-06-01	2.67	2.72	2.63	2.71	1835950
2009-06-02	2.67	2.67	2.61	2.63	1392155
2009-06-03	2.63	2.64	2.62	2.63	736685
2009-06-04	2.68	2.74	2.68	2.73	758735
2009-06-05	2.85	2.88	2.81	2.84	1281320
2009-06-08	2.84	2.87	2.78	2.85	1898470
2009-06-09	2.92	2.97	2.90	2.96	1590325
2009-06-10	3.06	3.13	3.05	3.07	2433285
2009-06-11	3.08	3.15	3.04	3.06	1702980
2009-06-12	2.98	2.99	2.91	2.95	1002830
2009-06-15	2.93	3.03	2.86	2.98	1794680
2009-06-16	3.00	3.00	2.81	2.90	1196050
2009-06-17	2.93	3.04	2.92	3.00	2118940
2009-06-18	3.03	3.07	2.97	3.04	2059930
2009-06-19	3.00	3.10	3.00	3.06	3574980
2009-06-22	3.02	3.08	3.00	3.05	1277150
2009-06-23	3.08	3.13	3.06	3.12	831185
2009-06-24	3.05	3.24	3.05	3.15	2624320
2009-06-25	3.13	3.35	3.11	3.27	2778460
2009-06-26	3.29	3.30	3.09	3.28	2390730
2009-06-29	3.29	3.39	3.27	3.35	3286740
2009-06-30	3.35	3.40	3.29	3.39	4114225
2009-07-01	3.40	3.46	3.30	3.43	3000990
2009-07-02	3.40	3.40	3.30	3.39	4439545
2009-07-06	3.31	3.32	3.18	3.29	5164610
2009-07-07	3.31	3.37	3.29	3.31	3925645
2009-07-08	3.31	3.41	3.20	3.35	4573170
2009-07-09	3.36	3.41	3.30	3.37	2849605
2009-07-10	3.32	3.34	3.18	3.20	3341500
2009-07-13	3.21	3.21	3.02	3.13	2529460
2009-07-14	3.10	3.21	3.10	3.20	1776545
2009-07-15	3.15	3.20	3.14	3.19	1895070
2009-07-16	3.12	3.19	3.08	3.16	2086245
2009-07-17	3.17	3.20	3.16	3.19	878985
2009-07-20	3.23	3.28	3.18	3.26	1147545
2009-07-21	3.31	3.34	3.15	3.25	2264520
2009-07-22	3.12	3.16	3.08	3.14	2497495
2009-07-23	3.23	3.28	3.17	3.26	1912515
2009-07-24	3.35	3.35	3.27	3.32	1740975
2009-07-27	3.32	3.37	3.31	3.35	1680570
2009-07-28	3.29	3.34	3.28	3.33	872020
2009-07-29	3.33	3.36	3.31	3.34	617155
2009-07-30	3.40	3.43	3.36	3.37	994700
2009-07-31	3.40	3.43	3.34	3.35	1030080
2009-08-03	3.32	3.44	3.29	3.43	913465
2009-08-04	3.40	3.46	3.40	3.45	832745
2009-08-05	3.45	3.45	3.37	3.41	1258780
2009-08-06	3.37	3.39	3.27	3.28	800875
2009-08-07	3.30	3.39	3.29	3.36	637430
2009-08-10	3.29	3.30	3.22	3.23	1022995
2009-08-11	3.31	3.32	3.26	3.27	706045
2009-08-12	3.30	3.33	3.28	3.32	590110
2009-08-13	3.37	3.38	3.27	3.32	881655
2009-08-14	3.32	3.32	3.27	3.29	858600
2009-08-17	3.27	3.27	3.08	3.13	1971765
2009-08-18	3.19	3.25	3.19	3.24	992165
2009-08-19	3.18	3.26	3.14	3.25	397545
2009-08-20	3.25	3.26	3.22	3.26	515390
2009-08-21	3.27	3.43	3.26	3.31	1247420
2009-08-24	3.24	3.32	3.24	3.31	1259400
2009-08-25	3.29	3.31	3.21	3.28	558495
2009-08-26	3.37	3.42	3.34	3.35	1048055
2009-08-27	3.33	3.33	3.25	3.30	1146010
2009-08-28	3.34	3.36	3.27	3.30	1016740
2009-08-31	3.28	3.28	3.16	3.22	1005590
2009-09-01	3.19	3.22	3.14	3.14	679625
2009-09-02	3.14	3.17	3.12	3.15	1037495
2009-09-03	3.09	3.14	3.09	3.14	1331650
2009-09-04	3.14	3.20	3.13	3.19	830545
2009-09-08	3.21	3.29	3.21	3.26	1566160
2009-09-09	3.24	3.28	3.22	3.26	1060095
2009-09-10	3.34	3.37	3.29	3.33	2768520
2009-09-11	3.34	3.34	3.28	3.30	2115300
2009-09-14	3.34	3.35	3.32	3.34	1528155
2009-09-15	3.34	3.40	3.34	3.39	871055
2009-09-16	3.39	3.48	3.39	3.47	1360540
2009-09-17	3.47	3.50	3.44	3.49	1061325
2009-09-18	3.60	3.62	3.56	3.62	2365630
2009-09-21	3.66	3.66	3.56	3.61	826875
2009-09-22	3.62	3.65	3.60	3.61	1279790
2009-09-23	3.55	3.73	3.55	3.70	1682615
2009-09-24	3.76	3.91	3.72	3.90	3867900
2009-09-25	4.10	4.14	4.05	4.10	2773125
2009-09-28	4.13	4.13	4.04	4.04	2421130
2009-09-29	4.15	4.18	3.84	3.85	6410245
2009-09-30	4.07	4.10	3.90	3.90	6013230
2009-10-01	3.95	3.96	3.81	3.85	2830930
2009-10-02	3.74	3.82	3.71	3.78	3264655
2009-10-05	3.88	3.89	3.83	3.88	2182400
2009-10-06	3.99	4.00	3.92	3.99	1761910
2009-10-07	4.04	4.04	3.97	4.00	1177860
2009-10-08	4.13	4.21	4.11	4.21	3524165
2009-10-09	4.14	4.14	4.09	4.11	1448620
2009-10-12	4.14	4.17	4.11	4.16	1173840
2009-10-13	4.17	4.22	4.15	4.17	1424880
2009-10-14	4.22	4.32	4.22	4.29	1974485
2009-10-15	4.19	4.21	4.15	4.17	2031685
2009-10-16	4.07	4.10	3.99	4.09	1318030
2009-10-19	4.08	4.12	4.05	4.07	1002985
2009-10-20	4.07	4.07	3.99	4.01	1263695
2009-10-21	3.96	3.96	3.89	3.90	1919015
2009-10-22	3.90	3.95	3.86	3.94	1186165
2009-10-23	4.11	4.20	4.06	4.09	2953285
2009-10-26	4.23	4.25	4.16	4.19	2135370
2009-10-27	4.20	4.26	4.14	4.15	1966325
2009-10-28	4.18	4.20	4.08	4.08	1539625
2009-10-29	4.24	4.28	4.20	4.24	2365605
2009-10-30	4.28	4.40	4.24	4.35	6447470
2009-11-02	4.35	4.71	4.29	4.59	11006420
2009-11-03	4.44	4.55	4.40	4.50	2529485
2009-11-04	4.52	4.64	4.52	4.54	2167755
2009-11-05	4.59	4.61	4.52	4.58	1320435
2009-11-06	4.52	4.61	4.52	4.60	1107610
2009-11-09	4.68	4.80	4.68	4.76	2001265
2009-11-10	4.76	4.89	4.70	4.80	3888625
2009-11-11	4.92	4.95	4.80	4.92	2122565
2009-11-12	4.80	4.83	4.66	4.74	2025945
2009-11-13	4.76	4.86	4.76	4.84	1275770
2009-11-16	4.87	4.93	4.78	4.90	3337855
2009-11-17	4.86	4.87	4.81	4.86	2161670
2009-11-18	4.82	4.82	4.72	4.79	1845270
2009-11-19	4.72	4.72	4.59	4.69	2352575
2009-11-20	4.76	4.82	4.74	4.80	2306865
2009-11-23	4.81	4.85	4.78	4.82	1165845
2009-11-24	4.80	4.87	4.80	4.81	690730
2009-11-25	4.81	4.84	4.77	4.79	973545
2009-11-27	4.74	4.83	4.66	4.76	950840
2009-11-30	4.84	4.85	4.75	4.85	1685080
2009-12-01	4.98	5.03	4.95	5.00	2178600
2009-12-02	4.90	4.92	4.85	4.90	1894240
2009-12-03	4.90	5.00	4.89	4.91	2168875
2009-12-04	4.90	4.90	4.74	4.78	2723120
2009-12-07	4.71	4.75	4.69	4.70	1091020
2009-12-08	4.66	4.68	4.62	4.68	909780
2009-12-09	4.65	4.72	4.63	4.71	1938500
2009-12-10	4.82	4.83	4.74	4.80	1303500
2009-12-11	4.80	4.80	4.74	4.76	755010
2009-12-14	4.77	4.82	4.74	4.80	1032700
2009-12-15	4.81	4.90	4.81	4.88	906775
2009-12-16	4.94	4.98	4.89	4.98	3234780
2009-12-17	5.00	5.04	4.95	5.02	1771485
2009-12-18	5.16	5.20	5.11	5.19	4233935
2009-12-21	5.29	5.31	5.22	5.23	1119895
2009-12-22	5.22	5.24	5.15	5.22	1508425
2009-12-23	5.25	5.26	5.08	5.10	2587980
2009-12-24	5.16	5.16	5.05	5.07	683080
2009-12-28	5.16	5.16	5.03	5.05	886565
2009-12-29	4.96	4.96	4.85	4.87	2069875
2009-12-30	4.87	4.89	4.82	4.88	1229640
2009-12-31	4.90	4.96	4.84	4.84	1428835
2010-01-04	4.97	5.02	4.92	4.98	1814040
2010-01-05	5.11	5.12	5.05	5.06	2546305
2010-01-06	5.20	5.25	5.18	5.23	5176340
2010-01-07	5.19	5.25	5.15	5.23	3563120
2010-01-08	5.23	5.25	5.16	5.20	2039525
2010-01-11	5.24	5.31	5.24	5.30	1426675
2010-01-12	5.37	5.37	5.21	5.25	1289080
2010-01-13	5.33	5.46	5.33	5.44	1423380
2010-01-14	5.39	5.47	5.39	5.42	1115900
2010-01-15	5.41	5.42	5.32	5.40	1898325
2010-01-19	5.22	5.23	5.13	5.23	4583270
2010-01-20	5.13	5.20	4.75	4.90	13505830
2010-01-21	4.83	4.88	4.72	4.82	4820820
2010-01-22	4.80	4.89	4.75	4.78	1973780
2010-01-25	4.82	4.85	4.78	4.81	2107530
2010-01-26	4.80	4.80	4.65	4.72	1437610
2010-01-27	4.71	4.78	4.71	4.75	2021975
2010-01-28	4.91	4.93	4.69	4.70	3873270
2010-01-29	4.80	4.80	4.73	4.74	2331480
2010-02-01	4.81	4.90	4.74	4.79	1985250
2010-02-02	4.95	5.02	4.95	5.01	2683090
2010-02-03	5.01	5.02	4.92	4.96	1586145
2010-02-04	4.92	4.95	4.80	4.82	1649840
2010-02-05	4.93	4.93	4.70	4.84	2688475
2010-02-08	4.81	4.81	4.65	4.67	1819960
2010-02-09	4.75	4.75	4.63	4.73	2558525
2010-02-10	4.71	4.72	4.63	4.68	1639980
2010-02-11	4.65	4.76	4.63	4.72	1103730
2010-02-12	4.66	4.73	4.66	4.72	705650
2010-02-16	4.82	4.86	4.79	4.85	998510
2010-02-17	4.88	4.92	4.81	4.86	2165675
2010-02-18	4.82	4.89	4.82	4.89	894320
2010-02-19	4.87	4.89	4.85	4.87	966165
2010-02-22	4.94	4.94	4.76	4.78	1246835
2010-02-23	5.04	5.04	4.83	4.85	1701270
2010-02-24	4.89	4.93	4.87	4.91	766750
2010-02-25	4.88	4.92	4.83	4.90	528935
2010-02-26	4.94	4.98	4.91	4.92	936955
2010-03-01	5.02	5.07	4.97	5.05	1738360
2010-03-02	4.98	5.11	4.88	5.09	3670835
2010-03-03	5.12	5.16	5.06	5.11	1854540
2010-03-04	5.17	5.17	5.04	5.06	1083970
2010-03-05	5.10	5.15	5.07	5.13	1259230
2010-03-08	5.14	5.19	5.09	5.17	1128895
2010-03-09	5.18	5.20	5.14	5.17	992705
2010-03-10	5.18	5.20	5.11	5.20	1059135
2010-03-11	5.15	5.19	5.11	5.19	782550
2010-03-12	5.21	5.27	5.20	5.25	1400610
2010-03-15	5.35	5.36	5.27	5.35	2459070
2010-03-16	5.42	5.42	5.34	5.37	2200070
2010-03-17	5.43	5.57	5.39	5.51	2478925
2010-03-18	5.51	5.53	5.45	5.51	1538695
2010-03-19	5.54	5.69	5.50	5.63	4519800
2010-03-22	5.68	5.75	5.58	5.66	3013845
2010-03-23	5.77	5.82	5.68	5.78	3231245
2010-03-24	5.72	5.80	5.68	5.75	1956600
2010-03-25	5.85	5.85	5.69	5.69	1429980
2010-03-26	5.75	5.75	5.63	5.66	1279170
2010-03-29	5.73	5.73	5.66	5.71	788775
2010-03-30	5.68	5.69	5.61	5.64	915060
2010-03-31	5.68	5.69	5.65	5.65	1813030
2010-04-01	5.67	5.74	5.66	5.72	2009465
2010-04-05	5.76	5.87	5.76	5.87	1801980
2010-04-06	5.80	5.85	5.76	5.82	2647810
2010-04-07	5.80	5.82	5.75	5.78	1420160
2010-04-08	5.75	5.76	5.70	5.74	835030
2010-04-09	5.68	5.70	5.61	5.61	1709565
2010-04-12	5.50	5.50	5.35	5.47	2793645
2010-04-13	5.42	5.44	5.36	5.43	1694005
2010-04-14	5.44	5.49	5.41	5.48	1044080
2010-04-15	5.52	5.58	5.46	5.46	2941625
2010-04-16	5.38	5.41	5.23	5.32	3259960
2010-04-19	5.26	5.36	5.26	5.35	1240480
2010-04-20	5.30	5.33	5.24	5.32	3718875
2010-04-21	5.30	5.31	5.25	5.27	2125795
2010-04-22	5.36	5.37	5.29	5.34	2672895
2010-04-23	5.48	5.48	5.36	5.44	1526295
2010-04-26	5.51	5.62	5.51	5.59	2291050
2010-04-27	5.63	5.64	5.42	5.43	2332430
2010-04-28	5.55	5.57	5.50	5.56	2571260
2010-04-29	5.60	5.73	5.55	5.67	3109050
2010-04-30	5.68	5.74	5.61	5.62	1180245
2010-05-03	5.64	5.66	5.56	5.64	1323380
2010-05-04	5.59	5.59	5.51	5.57	3424495
2010-05-05	5.36	5.59	5.36	5.54	2828440
2010-05-06	5.46	5.48	4.83	5.19	6170990
2010-05-07	5.08	5.18	4.95	5.06	3701945
2010-05-10	5.40	5.46	5.28	5.33	4590420
2010-05-11	5.21	5.46	5.21	5.40	3052245
2010-05-12	5.47	5.72	5.47	5.68	3534125
2010-05-13	5.66	5.68	5.57	5.58	1354320
2010-05-14	5.60	5.67	5.56	5.62	2387365
2010-05-17	5.65	5.72	5.53	5.65	2629465
2010-05-18	5.69	5.80	5.64	5.66	2560600
2010-05-19	5.61	5.64	5.50	5.59	2706130
2010-05-20	5.56	5.58	5.35	5.39	3676505
2010-05-21	5.31	5.54	5.31	5.48	3477540
2010-05-24	5.34	5.50	5.34	5.42	1343915
2010-05-25	5.21	5.37	5.15	5.37	2302900
2010-05-26	5.50	5.54	5.47	5.49	3463315
2010-05-27	5.62	5.72	5.62	5.72	1728515
2010-05-28	5.76	5.84	5.68	5.74	3556765
2010-06-01	5.81	5.99	5.79	5.89	3921890
2010-06-02	5.95	6.07	5.93	6.07	2288575
2010-06-03	6.08	6.16	6.01	6.13	3317040
2010-06-04	5.93	6.04	5.86	5.89	3552810
2010-06-07	5.92	6.05	5.92	5.96	2449950
2010-06-08	5.99	6.22	5.99	6.21	5059705
2010-06-09	6.28	6.63	6.28	6.52	10463640
2010-06-10	6.51	6.55	6.34	6.42	8831365
2010-06-11	6.33	6.34	6.23	6.27	7187750
2010-06-14	6.26	6.26	6.05	6.09	4848725
2010-06-15	6.13	6.22	6.13	6.20	2678640
2010-06-16	6.15	6.21	6.06	6.17	2091785
2010-06-17	6.20	6.20	6.08	6.17	1631620
2010-06-18	6.24	6.24	6.12	6.14	1619635
2010-06-21	6.30	6.34	6.24	6.27	1887665
2010-06-22	6.18	6.22	6.12	6.13	2790665
2010-06-23	6.22	6.39	6.22	6.31	1968010
2010-06-24	6.28	6.40	6.23	6.34	1721500
2010-06-25	6.37	6.48	6.33	6.43	1458210
2010-06-28	6.46	6.46	6.34	6.37	1597975
2010-06-29	6.25	6.29	6.16	6.18	1477755
2010-06-30	6.10	6.24	6.10	6.17	1882140
2010-07-01	6.15	6.17	5.92	6.08	2480295
2010-07-02	6.13	6.25	6.10	6.21	1645775
2010-07-06	6.26	6.39	6.21	6.22	1514020
2010-07-07	6.25	6.30	6.21	6.28	2124045
2010-07-08	6.30	6.36	6.27	6.35	1042005
2010-07-09	6.34	6.35	6.26	6.26	1279930
2010-07-12	6.27	6.32	6.21	6.29	1305360
2010-07-13	6.27	6.37	6.19	6.31	2613375
2010-07-14	6.29	6.31	6.23	6.27	1279425
2010-07-15	6.30	6.35	6.26	6.33	1481030
2010-07-16	6.31	6.38	6.21	6.24	1761035
2010-07-19	6.25	6.30	6.11	6.19	1488230
2010-07-20	6.09	6.13	6.00	6.12	1445990
2010-07-21	6.05	6.06	5.80	5.88	4476305
2010-07-22	5.84	5.93	5.53	5.62	6245680
2010-07-23	5.71	5.79	5.64	5.75	6671870
2010-07-26	5.69	5.72	5.51	5.58	5868440
2010-07-27	5.62	5.69	5.59	5.61	2854025
2010-07-28	5.63	5.70	5.60	5.66	3017615
2010-07-29	5.84	5.89	5.71	5.75	5675335
2010-07-30	5.75	5.80	5.70	5.78	2093950
2010-08-02	5.78	5.89	5.78	5.88	1712120
2010-08-03	5.90	5.95	5.88	5.91	2239195
2010-08-04	5.95	5.98	5.91	5.95	1616395
2010-08-05	5.85	5.87	5.80	5.87	2692275
2010-08-06	5.84	5.85	5.74	5.83	1125270
2010-08-09	5.89	5.89	5.74	5.85	1032720
2010-08-10	5.79	5.82	5.70	5.79	1208660
2010-08-11	5.70	5.70	5.61	5.63	1581260
2010-08-12	5.65	5.79	5.65	5.73	1171290
2010-08-13	5.65	5.80	5.65	5.78	676065
2010-08-16	5.71	5.83	5.71	5.79	1099780
2010-08-17	5.75	5.78	5.69	5.75	1550090
2010-08-18	5.78	5.84	5.74	5.79	3743540
2010-08-19	5.76	5.78	5.64	5.66	1613205
2010-08-20	5.65	5.67	5.58	5.65	1678095
2010-08-23	5.70	5.75	5.64	5.67	1260930
2010-08-24	5.62	5.72	5.59	5.67	9047945
2010-08-25	5.63	5.70	5.59	5.67	4516920
2010-08-26	5.71	5.73	5.63	5.65	1238895
2010-08-27	5.65	5.77	5.62	5.72	943560
2010-08-30	5.72	5.77	5.68	5.68	1339525
2010-08-31	5.74	5.84	5.74	5.76	2728150
2010-09-01	5.82	5.86	5.80	5.84	1897875
2010-09-02	5.88	5.97	5.86	5.97	2344040
2010-09-03	6.00	6.12	5.98	6.11	2877460
2010-09-07	6.16	6.16	6.09	6.10	1239825
2010-09-08	6.05	6.14	6.05	6.09	1023125
2010-09-09	6.08	6.13	6.05	6.12	772020
2010-09-10	6.13	6.17	6.10	6.14	810460
2010-09-13	6.34	6.40	6.32	6.37	2818590
2010-09-14	6.36	6.42	6.35	6.36	1383255
2010-09-15	6.28	6.43	6.26	6.39	755740
2010-09-16	6.38	6.39	6.30	6.36	712810
2010-09-17	6.35	6.39	6.31	6.32	1292260
2010-09-20	6.37	6.51	6.35	6.50	852740
2010-09-21	6.41	6.52	6.40	6.49	1673335
2010-09-22	6.49	6.53	6.44	6.52	1290385
2010-09-23	6.46	6.65	6.46	6.60	1353540
2010-09-24	6.72	6.72	6.60	6.63	705275
2010-09-27	6.64	6.64	6.55	6.56	1257270
2010-09-28	6.50	6.59	6.45	6.55	1292700
2010-09-29	6.55	6.57	6.48	6.51	732155
2010-09-30	6.50	6.50	6.39	6.44	1774710
2010-10-01	6.59	6.78	6.58	6.78	2734565
2010-10-04	6.69	6.79	6.69	6.78	1638395
2010-10-05	6.75	6.82	6.72	6.80	1686490
2010-10-06	6.82	6.93	6.80	6.92	1395500
2010-10-07	7.00	7.15	7.00	7.09	2799290
2010-10-08	7.09	7.09	6.99	7.06	1219820
2010-10-11	7.17	7.17	7.00	7.04	618820
2010-10-12	7.03	7.08	7.00	7.05	721595
2010-10-13	7.18	7.26	7.13	7.22	1285515
2010-10-14	7.21	7.40	7.21	7.34	3073715
2010-10-15	7.29	7.31	7.23	7.26	2438740
2010-10-18	7.25	7.43	7.25	7.39	2180845
2010-10-19	7.35	7.35	7.23	7.28	1324995
2010-10-20	7.20	7.31	7.20	7.28	1191860
2010-10-21	7.35	7.41	7.23	7.27	1268835
2010-10-22	7.28	7.39	7.27	7.36	1270080
2010-10-25	7.50	7.52	7.45	7.47	1432215
2010-10-26	7.49	7.55	7.48	7.49	1570710
2010-10-27	7.49	7.49	7.40	7.43	1252000
2010-10-28	7.44	7.53	7.41	7.51	1640280
2010-10-29	7.55	7.61	7.51	7.57	2192975
2010-11-01	7.58	7.60	7.55	7.59	1373860
2010-11-02	7.61	7.70	7.60	7.65	1229305
2010-11-03	7.74	7.81	7.71	7.78	1877870
2010-11-04	7.90	8.00	7.87	7.96	2672465
2010-11-05	7.99	8.03	7.95	7.97	1561835
2010-11-08	8.04	8.05	7.95	7.99	1694685
2010-11-09	8.05	8.05	7.94	7.96	1602575
2010-11-10	7.90	7.94	7.81	7.88	1912150
2010-11-11	7.82	7.94	7.82	7.92	1469360
2010-11-12	7.94	7.96	7.83	7.88	1733160
2010-11-15	7.90	7.91	7.80	7.82	2202070
2010-11-16	7.79	7.81	7.67	7.75	1995390
2010-11-17	7.76	7.81	7.74	7.79	1423955
2010-11-18	7.89	8.00	7.85	7.97	2108055
2010-11-19	7.90	7.91	7.80	7.89	1599955
2010-11-22	7.80	7.87	7.76	7.85	1938980
2010-11-23	7.70	7.82	7.70	7.79	2483455
2010-11-24	7.79	7.97	7.79	7.95	1925735
2010-11-26	7.86	7.98	7.84	7.89	1337115
2010-11-29	7.74	7.88	7.74	7.86	1422190
2010-11-30	7.82	7.84	7.74	7.80	1798060
2010-12-01	7.89	7.92	7.81	7.87	3491870
2010-12-02	7.88	8.06	7.87	8.05	1553780
2010-12-03	8.13	8.22	8.12	8.21	1154925
2010-12-06	8.20	8.26	8.18	8.22	2081275
2010-12-07	8.32	8.36	8.28	8.35	3749935
2010-12-08	8.28	8.32	8.24	8.32	2759585
2010-12-09	8.14	8.16	8.11	8.13	2676395
2010-12-10	8.14	8.14	8.06	8.10	1701400
2010-12-13	7.96	8.20	7.96	8.15	1137895
2010-12-14	8.17	8.18	8.10	8.11	1042555
2010-12-15	8.01	8.01	7.91	7.96	2250550
2010-12-16	7.90	7.94	7.81	7.85	2225725
2010-12-17	7.83	7.86	7.75	7.82	1913635
2010-12-20	7.66	7.66	7.44	7.54	3934105
2010-12-21	7.52	7.52	6.97	7.07	10637675
2010-12-22	7.35	7.52	7.33	7.46	4346115
2010-12-23	7.40	7.43	7.39	7.40	984365
2010-12-27	7.37	7.42	7.33	7.37	1485935
2010-12-28	7.41	7.44	7.34	7.38	1668760
2010-12-29	7.41	7.47	7.32	7.34	2275875
2010-12-30	7.40	7.45	7.37	7.40	2655810
2010-12-31	7.35	7.44	7.34	7.39	1815610
2011-01-03	7.44	7.51	7.44	7.47	1770680
2011-01-04	7.47	7.56	7.41	7.48	1370910
2011-01-05	7.49	7.60	7.49	7.60	1738095
2011-01-06	7.59	7.62	7.46	7.50	1617680
2011-01-07	7.52	7.55	7.30	7.33	1889055
2011-01-10	7.32	7.33	7.24	7.27	1328130
2011-01-11	7.36	7.49	7.34	7.37	1656745
2011-01-12	7.40	7.40	7.28	7.32	1425955
2011-01-13	7.28	7.31	7.23	7.26	1196670
2011-01-14	7.23	7.35	7.23	7.35	1376120
2011-01-18	7.30	7.46	7.30	7.46	1151010
2011-01-19	7.39	7.39	7.31	7.34	2222235
2011-01-20	7.34	7.41	7.27	7.36	2358600
2011-01-21	7.33	7.35	7.18	7.19	2099165
2011-01-24	7.18	7.34	7.13	7.31	2357680
2011-01-25	7.00	7.02	6.89	6.94	3108130
2011-01-26	7.05	7.08	6.96	6.96	2229020
2011-01-27	6.94	6.94	6.86	6.87	2504685
2011-01-28	6.84	7.26	6.79	7.09	8422435
2011-01-31	7.14	7.15	7.05	7.15	1413890
2011-02-01	7.12	7.13	6.95	7.13	3137555
2011-02-02	7.07	7.12	7.06	7.09	791515
2011-02-03	7.01	7.12	7.00	7.07	1353895
2011-02-04	7.00	7.00	6.89	6.95	1869030
2011-02-07	6.91	6.91	6.82	6.84	3164680
2011-02-08	6.80	6.81	6.75	6.78	2145155
2011-02-09	6.72	6.72	6.62	6.63	4921615
2011-02-10	6.56	6.62	6.52	6.59	2891050
2011-02-11	6.60	6.65	6.56	6.63	1705430
2011-02-14	6.71	6.77	6.70	6.70	1272270
2011-02-15	6.71	6.72	6.66	6.69	921430
2011-02-16	6.61	6.73	6.61	6.72	1253955
2011-02-17	6.76	6.76	6.69	6.70	1476175
2011-02-18	6.78	6.79	6.72	6.77	3726120
2011-02-22	6.78	6.84	6.71	6.72	2414150
2011-02-23	6.92	6.97	6.78	6.79	3703595
2011-02-24	6.65	6.65	6.52	6.59	2455985
2011-02-25	6.67	6.76	6.67	6.74	1120515
2011-02-28	6.77	6.83	6.73	6.81	2100100
2011-03-01	6.96	7.04	6.93	6.96	1370355
2011-03-02	7.00	7.01	6.96	6.99	863435
2011-03-03	7.00	7.17	7.00	7.15	1426970
2011-03-04	7.05	7.05	6.97	7.03	962030
2011-03-07	7.09	7.17	7.03	7.07	1391700
2011-03-08	7.05	7.12	7.03	7.11	939770
2011-03-09	7.14	7.17	7.09	7.11	854985
2011-03-10	7.00	7.00	6.90	6.97	2064760
2011-03-11	6.95	7.02	6.95	7.00	1267275
2011-03-14	7.00	7.06	7.00	7.04	914740
2011-03-15	6.82	6.97	6.77	6.92	1976040
2011-03-16	6.92	6.94	6.70	6.75	1378060
2011-03-17	6.80	6.84	6.72	6.73	1209475
2011-03-18	6.78	6.81	6.72	6.80	1813375
2011-03-21	6.82	6.89	6.82	6.88	1645445
2011-03-22	6.87	6.92	6.85	6.89	1097270
2011-03-23	6.92	6.96	6.89	6.96	1104560
2011-03-24	6.97	7.07	6.93	7.01	871725
2011-03-25	7.08	7.13	7.01	7.05	1310720
2011-03-28	7.06	7.08	6.98	7.00	736565
2011-03-29	7.15	7.46	7.14	7.38	4249940
2011-03-30	7.37	7.47	7.37	7.44	1880050
2011-03-31	7.45	7.51	7.44	7.46	1810410
2011-04-01	7.44	7.55	7.44	7.55	1555240
2011-04-04	7.48	7.54	7.48	7.51	898050
2011-04-05	7.49	7.58	7.49	7.57	1844045
2011-04-06	7.60	7.67	7.57	7.62	959790
2011-04-07	7.53	7.62	7.35	7.38	2202955
2011-04-08	7.46	7.56	7.44	7.55	1158420
2011-04-11	7.44	7.44	7.38	7.41	777135
2011-04-12	7.37	7.42	7.36	7.38	978150
2011-04-13	7.48	7.52	7.40	7.44	1215585
2011-04-14	7.51	7.55	7.48	7.53	756675
2011-04-15	7.52	7.59	7.48	7.54	925460
2011-04-18	7.46	7.47	7.37	7.43	678560
2011-04-19	7.39	7.47	7.38	7.43	813035
2011-04-20	7.59	7.63	7.55	7.63	685800
2011-04-21	7.56	7.60	7.55	7.56	673080
2011-04-25	7.52	7.59	7.47	7.59	381000
2011-04-26	7.62	7.71	7.60	7.65	712105
2011-04-27	7.62	7.69	7.54	7.69	1199865
2011-04-28	7.64	7.71	7.64	7.69	429480
2011-04-29	7.69	7.87	7.69	7.85	1221460
2011-05-02	7.86	7.86	7.72	7.74	703015
2011-05-03	7.69	7.74	7.59	7.63	845540
2011-05-04	7.32	7.40	7.28	7.30	4198655
2011-05-05	7.23	7.38	7.21	7.31	1138855
2011-05-06	7.36	7.43	7.32	7.35	669350
2011-05-09	7.28	7.38	7.28	7.38	676850
2011-05-10	7.35	7.41	7.33	7.41	443080
2011-05-11	7.34	7.44	7.34	7.38	1198435
2011-05-12	7.33	7.43	7.26	7.43	1337100
2011-05-13	7.58	7.63	7.54	7.56	2395470
2011-05-16	7.42	7.45	7.37	7.43	1523625
2011-05-17	7.41	7.44	7.37	7.39	1729925
2011-05-18	7.27	7.40	7.26	7.40	1687725
2011-05-19	7.35	7.37	7.26	7.27	811545
2011-05-20	7.25	7.25	7.19	7.19	632650
2011-05-23	7.07	7.12	7.02	7.08	1156595
2011-05-24	7.04	7.08	7.02	7.04	1064065
2011-05-25	6.99	7.05	6.97	7.02	1243870
2011-05-26	7.03	7.04	7.00	7.02	1192935
2011-05-27	7.11	7.13	7.02	7.13	1214240
2011-05-31	7.23	7.26	7.15	7.25	2794285
2011-06-01	7.26	7.31	7.19	7.20	1104865
2011-06-02	7.25	7.30	7.19	7.27	1255660
2011-06-03	7.16	7.24	7.12	7.19	850590
2011-06-06	7.23	7.26	7.19	7.19	1021745
2011-06-07	7.24	7.30	7.24	7.27	1111950
2011-06-08	7.23	7.24	7.17	7.21	1045220
2011-06-09	7.17	7.18	7.10	7.13	904685
2011-06-10	7.09	7.09	7.00	7.01	1085120
2011-06-13	7.00	7.03	6.96	7.00	1915830
2011-06-14	6.92	7.04	6.92	6.96	1406740
2011-06-15	6.96	6.97	6.89	6.89	3106305
2011-06-16	6.91	6.95	6.80	6.89	945825
2011-06-17	6.91	6.96	6.85	6.87	1316445
2011-06-20	6.78	6.78	6.70	6.77	910705
2011-06-21	6.78	6.84	6.77	6.80	736780
2011-06-22	6.76	6.80	6.73	6.74	1031720
2011-06-23	6.67	6.69	6.60	6.63	2500485
2011-06-24	6.64	6.64	6.57	6.63	1748485
2011-06-27	6.66	6.69	6.64	6.69	1028865
2011-06-28	6.82	6.98	6.82	6.93	1457535
2011-06-29	6.93	6.98	6.92	6.96	854605
2011-06-30	6.90	6.91	6.82	6.87	1468745
2011-07-01	6.88	6.97	6.85	6.97	1022660
2011-07-05	7.04	7.09	7.02	7.02	1087795
2011-07-06	6.91	6.93	6.79	6.90	2147140
2011-07-07	7.03	7.03	6.98	7.00	1368630
2011-07-08	6.97	6.97	6.88	6.95	1311435
2011-07-11	6.88	6.90	6.84	6.88	757060
2011-07-12	6.90	7.03	6.90	6.97	731150
2011-07-13	7.14	7.28	7.14	7.22	1302075
2011-07-14	7.20	7.21	7.14	7.20	1198680
2011-07-15	7.22	7.23	7.17	7.20	652180
2011-07-18	7.09	7.11	7.05	7.10	432665
2011-07-19	7.17	7.28	7.16	7.26	819010
2011-07-20	7.10	7.11	6.92	6.94	1325980
2011-07-21	6.98	6.98	6.90	6.93	2039110
2011-07-22	7.02	7.06	7.01	7.03	1126175
2011-07-25	7.09	7.12	7.07	7.09	1031660
2011-07-26	7.09	7.12	7.05	7.06	900990
2011-07-27	7.14	7.16	7.05	7.06	2253585
2011-07-28	7.20	7.25	7.08	7.11	3402490
2011-07-29	7.09	7.16	7.09	7.13	1637490
2011-08-01	7.27	7.27	7.08	7.10	2110890
2011-08-02	7.14	7.21	7.06	7.08	2833340
2011-08-03	7.05	7.06	6.92	7.04	1465935
2011-08-04	6.92	6.93	6.62	6.64	2036125
2011-08-05	6.80	6.94	6.63	6.74	2916460
2011-08-08	6.71	6.80	6.15	6.24	5252315
2011-08-09	6.56	6.69	6.40	6.68	3336480
2011-08-10	6.55	6.56	6.39	6.41	1608945
2011-08-11	6.48	6.69	6.44	6.63	1274970
2011-08-12	6.63	6.68	6.58	6.65	713250
2011-08-15	6.67	6.70	6.65	6.69	663745
2011-08-16	6.61	6.67	6.57	6.63	606570
2011-08-17	6.64	6.70	6.59	6.65	372535
2011-08-18	6.41	6.43	6.30	6.33	1858030
2011-08-19	6.26	6.36	6.19	6.21	1092025
2011-08-22	6.35	6.40	6.25	6.27	815590
2011-08-23	6.32	6.41	6.26	6.41	642585
2011-08-24	6.36	6.56	6.35	6.55	1974615
2011-08-25	6.44	6.46	6.30	6.32	1486425
2011-08-26	6.29	6.35	6.16	6.35	1191475
2011-08-29	6.44	6.55	6.42	6.53	737130
2011-08-30	6.52	6.53	6.43	6.50	786960
2011-08-31	6.55	6.60	6.50	6.57	1151675
2011-09-01	6.59	6.65	6.53	6.58	860355
2011-09-02	6.54	6.61	6.43	6.47	1084955
2011-09-06	6.34	6.48	6.33	6.43	1217180
2011-09-07	6.47	6.51	6.43	6.50	728315
2011-09-08	6.43	6.46	6.38	6.39	612960
2011-09-09	6.32	6.40	6.15	6.16	2685910
2011-09-12	6.10	6.18	6.05	6.17	1347920
2011-09-13	6.15	6.18	6.12	6.17	377345
2011-09-14	6.20	6.27	6.10	6.21	910055
2011-09-15	6.25	6.30	6.18	6.20	1573950
2011-09-16	6.40	6.44	6.35	6.39	1353490
2011-09-19	6.30	6.32	6.21	6.25	1377880
2011-09-20	6.36	6.38	6.29	6.29	646410
2011-09-21	6.28	6.36	6.21	6.21	1516675
2011-09-22	6.02	6.09	5.82	5.89	1490950
2011-09-23	5.93	6.01	5.86	5.97	2628560
2011-09-26	6.00	6.02	5.92	6.02	597690
2011-09-27	6.10	6.20	6.08	6.14	852060
2011-09-28	6.13	6.21	6.09	6.11	1259515
2011-09-29	6.16	6.16	6.00	6.11	783275
2011-09-30	6.04	6.10	5.92	5.96	1695305
2011-10-03	5.90	6.01	5.82	5.84	1650425
2011-10-04	5.81	5.87	5.75	5.85	2036795
2011-10-05	5.97	6.00	5.95	5.99	1312070
2011-10-06	6.01	6.10	5.97	6.09	1045050
2011-10-07	6.16	6.17	6.06	6.06	768545
2011-10-10	6.18	6.30	6.18	6.27	670800
2011-10-11	6.16	6.26	6.12	6.20	989280
2011-10-12	6.26	6.35	6.25	6.28	1437135
2011-10-13	6.18	6.27	6.11	6.23	1832410
2011-10-14	6.26	6.37	6.20	6.20	2021815
2011-10-17	6.15	6.21	6.07	6.09	1505410
2011-10-18	6.07	6.20	6.01	6.19	985200
2011-10-19	6.19	6.23	6.17	6.23	945545
2011-10-20	6.16	6.22	6.04	6.17	1764120
2011-10-21	6.19	6.33	6.19	6.28	1109640
2011-10-24	6.26	6.36	6.22	6.34	1802455
2011-10-25	6.43	6.47	6.37	6.45	2176800
2011-10-26	6.51	6.56	6.47	6.53	865470
2011-10-27	6.70	6.76	6.65	6.75	1600355
2011-10-28	6.82	6.92	6.80	6.91	1452870
2011-10-31	6.80	6.83	6.63	6.63	2294850
2011-11-01	6.46	6.59	6.43	6.49	914025
2011-11-02	6.63	6.72	6.58	6.64	1221410
2011-11-03	6.70	6.76	6.62	6.68	2032875
2011-11-04	6.62	6.63	6.52	6.56	767210
2011-11-07	6.58	6.59	6.50	6.57	674990
2011-11-08	6.58	6.61	6.53	6.60	411585
2011-11-09	6.45	6.49	6.34	6.40	1245650
2011-11-10	6.43	6.47	6.38	6.43	888420
2011-11-11	6.50	6.57	6.49	6.56	1022090
2011-11-14	6.56	6.57	6.49	6.53	978760
2011-11-15	6.46	6.51	6.40	6.47	736745
2011-11-16	6.38	6.44	6.34	6.38	756430
2011-11-17	6.18	6.22	6.12	6.13	2914600
2011-11-18	6.12	6.13	6.02	6.06	2742960
2011-11-21	5.95	5.99	5.88	5.90	1775730
2011-11-22	5.91	5.93	5.84	5.88	1490595
2011-11-23	5.84	5.86	5.81	5.81	913295
2011-11-25	5.84	5.87	5.83	5.83	872670
2011-11-28	5.95	6.03	5.93	5.97	1172880
2011-11-29	6.07	6.13	6.04	6.06	1438905
2011-11-30	6.19	6.20	6.00	6.01	2894340
2011-12-01	5.98	6.04	5.94	5.99	1564005
2011-12-02	6.10	6.18	6.04	6.07	2202205
2011-12-05	6.14	6.14	6.06	6.10	1601295
2011-12-06	6.09	6.11	6.04	6.06	1773835
2011-12-07	6.01	6.02	5.97	5.99	1495040
2011-12-08	5.97	5.99	5.88	5.92	1666900
2011-12-09	5.99	6.06	5.99	6.04	1348620
2011-12-12	5.94	5.99	5.89	5.98	1500000
2011-12-13	6.04	6.04	5.95	5.97	1170940
2011-12-14	5.89	5.94	5.88	5.88	1027270
2011-12-15	5.97	5.99	5.93	5.97	898260
2011-12-16	6.02	6.08	5.94	6.03	1537340
2011-12-19	6.01	6.02	5.89	5.89	1564450
2011-12-20	5.95	5.95	5.88	5.91	1248615
2011-12-21	5.90	5.96	5.85	5.95	667445
2011-12-22	5.98	6.00	5.93	5.94	626840
2011-12-23	5.97	6.00	5.97	6.00	418915
2011-12-27	5.95	6.00	5.87	5.90	649295
2011-12-28	5.91	5.91	5.80	5.85	510175
2011-12-29	5.85	5.90	5.81	5.85	973540
2011-12-30	5.89	5.94	5.88	5.89	933490
2012-01-03	5.99	6.04	5.98	6.03	1096495
2012-01-04	6.04	6.05	5.96	5.99	726535
2012-01-05	5.96	5.99	5.91	5.95	678430
2012-01-06	6.03	6.10	6.03	6.08	1100900
2012-01-09	6.06	6.20	6.06	6.18	1028770
2012-01-10	6.27	6.32	6.20	6.31	1044090
2012-01-11	6.32	6.40	6.32	6.39	1132325
2012-01-12	6.42	6.45	6.41	6.41	1210530
2012-01-13	6.43	6.45	6.33	6.37	948140
2012-01-17	6.45	6.47	6.40	6.42	510605
2012-01-18	6.53	6.58	6.51	6.55	1050125
2012-01-19	6.71	6.72	6.66	6.70	1569500
2012-01-20	6.56	6.56	6.50	6.50	662195
2012-01-23	6.58	6.64	6.56	6.59	441560
2012-01-24	6.61	6.61	6.52	6.54	483195
2012-01-25	6.54	6.64	6.54	6.64	574175
2012-01-26	6.71	6.85	6.68	6.78	1872180
2012-01-27	6.67	6.73	6.63	6.70	1520740
2012-01-30	6.68	6.72	6.66	6.70	639555
2012-01-31	6.81	6.85	6.74	6.83	921890
2012-02-01	6.86	6.95	6.82	6.86	1611665
2012-02-02	6.70	6.76	6.69	6.73	1507965
2012-02-03	6.93	6.98	6.76	6.79	1474920
2012-02-06	6.76	6.78	6.74	6.77	1153925
2012-02-07	6.66	6.67	6.60	6.61	1616660
2012-02-08	6.60	6.61	6.55	6.55	800125
2012-02-09	6.61	6.61	6.54	6.55	1262820
2012-02-10	6.51	6.52	6.46	6.47	761265
2012-02-13	6.60	6.60	6.50	6.55	1310590
2012-02-14	6.53	6.55	6.49	6.55	857665
2012-02-15	6.53	6.55	6.47	6.51	2090985
2012-02-16	6.52	6.57	6.49	6.54	1020505
2012-02-17	6.60	6.67	6.57	6.62	1073475
2012-02-21	6.65	6.75	6.64	6.65	932555
2012-02-22	6.65	6.70	6.62	6.70	668715
2012-02-23	6.68	6.68	6.60	6.66	833290
2012-02-24	6.67	6.72	6.64	6.71	522590
2012-02-27	6.65	6.71	6.64	6.68	895915
2012-02-28	6.72	6.75	6.70	6.71	563820
2012-02-29	6.73	6.76	6.70	6.72	1081270
2012-03-01	6.77	6.89	6.76	6.88	1233920
2012-03-02	6.85	6.88	6.82	6.83	1048690
2012-03-05	6.81	6.81	6.70	6.70	678310
2012-03-06	6.66	6.67	6.53	6.56	717670
2012-03-07	6.65	6.71	6.65	6.70	1540175
2012-03-08	6.72	6.86	6.72	6.85	928375
2012-03-09	6.89	6.89	6.84	6.88	877535
2012-03-12	6.85	6.85	6.80	6.83	728635
2012-03-13	6.83	6.85	6.80	6.84	516060
2012-03-14	6.80	6.80	6.74	6.77	893615
2012-03-15	6.76	6.79	6.74	6.75	1084155
2012-03-16	6.72	6.75	6.70	6.70	1049590
2012-03-19	6.68	6.76	6.68	6.74	1190800
2012-03-20	6.68	6.72	6.64	6.67	781015
2012-03-21	6.66	6.72	6.64	6.68	903515
2012-03-22	6.58	6.59	6.52	6.55	1017515
2012-03-23	6.57	6.57	6.52	6.56	743875
2012-03-26	6.58	6.64	6.55	6.62	958455
2012-03-27	6.65	6.72	6.55	6.70	1523180
2012-03-28	6.70	6.70	6.66	6.70	4022925
2012-03-29	6.68	6.70	6.65	6.67	2319855
2012-03-30	6.86	6.95	6.86	6.91	2339380
2012-04-02	6.92	7.02	6.87	7.00	1150220
2012-04-03	6.78	6.82	6.73	6.79	1677305
2012-04-04	6.73	6.77	6.68	6.73	2072970
2012-04-05	6.68	6.73	6.66	6.72	451415
2012-04-09	6.81	6.84	6.78	6.82	683770
2012-04-10	6.71	6.72	6.58	6.58	998305
2012-04-11	6.70	6.73	6.67	6.70	749205
2012-04-12	6.66	6.78	6.61	6.75	1699300
2012-04-13	6.76	6.78	6.65	6.66	539475
2012-04-16	6.79	6.80	6.69	6.73	1178105
2012-04-17	6.82	6.87	6.82	6.83	1251125
2012-04-18	6.79	6.89	6.78	6.88	1385020
2012-04-19	6.93	7.03	6.93	7.01	1931370
2012-04-20	6.97	7.01	6.94	6.94	732550
2012-04-23	6.85	6.85	6.77	6.83	749805
2012-04-24	6.80	6.85	6.77	6.84	1096625
2012-04-25	6.88	6.89	6.82	6.84	760200
2012-04-26	6.82	6.87	6.80	6.85	1056630
2012-04-27	6.84	6.86	6.81	6.82	1777410
2012-04-30	6.75	6.78	6.73	6.77	1434625
2012-05-01	6.78	6.79	6.73	6.76	292325
2012-05-02	6.71	6.71	6.65	6.67	1524045
2012-05-03	6.61	6.61	6.51	6.52	917085
2012-05-04	6.53	6.56	6.49	6.50	630720
2012-05-07	6.49	6.50	6.48	6.48	654870
2012-05-08	6.48	6.49	6.36	6.46	1320045
2012-05-09	6.32	6.35	6.28	6.31	847410
2012-05-10	6.38	6.40	6.36	6.38	726360
2012-05-11	6.22	6.25	6.12	6.12	1987770
2012-05-14	6.17	6.22	6.08	6.09	1694035
2012-05-15	6.13	6.15	6.02	6.03	1800205
2012-05-16	6.09	6.19	6.08	6.10	1320345
2012-05-17	6.12	6.13	6.01	6.03	970815
2012-05-18	6.07	6.07	5.96	5.98	1250225
2012-05-21	5.99	6.01	5.95	6.00	1054355
2012-05-22	5.99	6.06	5.98	5.98	1379495
2012-05-23	5.95	5.98	5.87	5.95	1313035
2012-05-24	6.09	6.10	5.96	6.00	1470290
2012-05-25	6.04	6.07	6.01	6.05	837435
2012-05-29	6.10	6.13	6.07	6.07	720390
2012-05-30	6.00	6.00	5.95	5.96	510740
2012-05-31	5.99	6.00	5.87	5.89	3980140
2012-06-01	5.86	5.88	5.79	5.84	1341455
2012-06-04	5.81	5.82	5.69	5.73	1912695
2012-06-05	5.76	5.82	5.69	5.74	1616465
2012-06-06	5.80	5.81	5.76	5.81	1247440
2012-06-07	5.87	5.89	5.83	5.85	1238440
2012-06-08	5.81	5.83	5.78	5.82	654365
2012-06-11	5.77	5.78	5.65	5.66	1501980
2012-06-12	5.66	5.71	5.63	5.68	1021210
2012-06-13	5.63	5.65	5.53	5.63	1397405
2012-06-14	5.59	5.61	5.56	5.57	737185
2012-06-15	5.65	5.66	5.61	5.61	1071025
2012-06-18	5.48	5.50	5.46	5.48	1140185
2012-06-19	5.52	5.54	5.50	5.54	689890
2012-06-20	5.60	5.66	5.59	5.65	1253275
2012-06-21	5.61	5.61	5.49	5.51	1211760
2012-06-22	5.51	5.54	5.50	5.54	961820
2012-06-25	5.51	5.55	5.47	5.54	1304700
2012-06-26	5.58	5.64	5.57	5.63	1022480
2012-06-27	5.61	5.75	5.61	5.69	1514940
2012-06-28	5.65	5.68	5.60	5.65	743735
2012-06-29	5.91	5.94	5.87	5.94	1094900
2012-07-02	5.92	5.96	5.90	5.94	809275
2012-07-03	6.08	6.19	6.08	6.19	963235
2012-07-05	5.97	5.99	5.91	5.96	1349655
2012-07-06	5.93	5.93	5.87	5.89	1050650
2012-07-09	5.89	5.96	5.89	5.95	852815
2012-07-10	6.00	6.04	5.93	5.95	645345
2012-07-11	5.92	5.99	5.92	5.98	633940
2012-07-12	5.91	5.95	5.89	5.93	387785
2012-07-13	6.00	6.03	5.95	6.03	333860
2012-07-16	6.06	6.13	6.06	6.12	532775
2012-07-17	6.18	6.28	6.18	6.28	1019710
2012-07-18	6.09	6.19	6.07	6.15	1378980
2012-07-19	6.07	6.12	6.04	6.06	2404960
2012-07-20	5.84	5.85	5.79	5.82	1922870
2012-07-23	5.82	5.82	5.77	5.80	612085
2012-07-24	5.83	5.85	5.74	5.79	1146315
2012-07-25	5.83	5.86	5.79	5.81	943040
2012-07-26	5.87	5.94	5.84	5.91	1282955
2012-07-27	5.91	5.91	5.82	5.87	1427905
2012-07-30	5.87	5.94	5.84	5.91	1247855
2012-07-31	5.83	5.85	5.78	5.80	1061155
2012-08-01	5.87	5.93	5.83	5.84	581910
2012-08-02	5.85	5.94	5.83	5.91	2500625
2012-08-03	6.06	6.06	6.00	6.04	1189445
2012-08-06	5.99	6.06	5.96	6.03	1017890
2012-08-07	6.04	6.09	6.03	6.05	401065
2012-08-08	5.99	6.06	5.99	6.02	661605
2012-08-09	6.00	6.05	5.94	5.98	432215
2012-08-10	5.97	6.03	5.93	5.98	906330
2012-08-13	5.95	5.95	5.85	5.88	971085
2012-08-14	5.91	5.92	5.87	5.88	1098150
2012-08-15	5.89	5.90	5.83	5.86	905230
2012-08-16	5.94	5.96	5.88	5.95	1831675
2012-08-17	5.94	5.98	5.89	5.92	2202120
2012-08-20	5.89	5.92	5.82	5.87	1327575
2012-08-21	5.93	5.99	5.91	5.98	1560460
2012-08-22	5.99	6.05	5.98	6.03	1047200
2012-08-23	6.04	6.05	6.00	6.01	453055
2012-08-24	6.00	6.01	5.95	5.99	1083955
2012-08-27	5.99	6.03	5.97	6.00	565690
2012-08-28	6.05	6.10	6.02	6.10	1236655
2012-08-29	6.06	6.08	6.02	6.06	1055895
2012-08-30	6.06	6.07	5.97	5.98	1376990
2012-08-31	6.03	6.03	5.95	6.01	1707285
2012-09-04	6.07	6.10	6.01	6.08	1350330
2012-09-05	6.01	6.05	5.96	6.05	896655
2012-09-06	6.03	6.05	5.98	6.03	1062580
2012-09-07	6.10	6.17	6.09	6.17	1818125
2012-09-10	6.17	6.22	6.17	6.20	734495
2012-09-11	6.23	6.25	6.21	6.22	712125
2012-09-12	6.35	6.37	6.33	6.37	1356140
2012-09-13	6.38	6.52	6.34	6.52	1293095
2012-09-14	6.44	6.48	6.35	6.37	1702400
2012-09-17	6.20	6.21	6.11	6.19	1341295
2012-09-18	6.20	6.21	6.15	6.15	771855
2012-09-19	6.18	6.18	6.12	6.14	643030
2012-09-20	6.10	6.15	6.10	6.14	923000
2012-09-21	6.20	6.21	6.13	6.13	1594365
2012-09-24	6.18	6.18	6.14	6.18	1547975
2012-09-25	6.22	6.22	6.12	6.14	1111020
2012-09-26	6.07	6.08	5.99	5.99	902215
2012-09-27	6.08	6.09	5.98	6.05	1798085
2012-09-28	6.16	6.20	6.13	6.17	2282575
2012-10-01	6.22	6.29	6.21	6.28	972635
2012-10-02	6.25	6.29	6.24	6.28	592095
2012-10-03	6.41	6.44	6.40	6.44	1585295
2012-10-04	6.64	6.71	6.62	6.70	1480945
2012-10-05	6.62	6.63	6.56	6.57	1217325
2012-10-08	6.53	6.56	6.51	6.54	1437155
2012-10-09	6.52	6.52	6.37	6.39	829480
2012-10-10	6.37	6.38	6.33	6.36	370175
2012-10-11	6.43	6.48	6.43	6.45	344000
2012-10-12	6.39	6.41	6.36	6.41	980420
2012-10-15	6.40	6.45	6.38	6.38	869635
2012-10-16	6.42	6.45	6.38	6.43	688515
2012-10-17	6.40	6.44	6.38	6.43	486840
2012-10-18	6.36	6.43	6.36	6.41	1310935
2012-10-19	6.37	6.39	6.33	6.36	1283880
2012-10-22	6.47	6.49	6.44	6.48	651015
2012-10-23	6.41	6.43	6.35	6.37	908585
2012-10-24	6.41	6.41	6.37	6.39	469905
2012-10-25	6.34	6.38	6.32	6.33	497440
2012-10-26	6.26	6.28	6.23	6.26	730510
2012-10-31	6.46	6.58	6.46	6.51	2976485
2012-11-01	6.56	6.65	6.56	6.63	841890
2012-11-02	6.59	6.64	6.56	6.63	5535455
2012-11-05	6.62	6.63	6.59	6.62	780730
2012-11-06	6.56	6.59	6.54	6.57	867350
2012-11-07	6.55	6.60	6.50	6.53	507580
2012-11-08	6.52	6.52	6.45	6.47	797890
2012-11-09	6.42	6.45	6.40	6.43	698450
2012-11-12	6.44	6.45	6.41	6.41	438670
2012-11-13	6.40	6.43	6.38	6.41	1014410
2012-11-14	6.45	6.45	6.34	6.37	485360
2012-11-15	6.26	6.34	6.25	6.31	1424310
2012-11-16	6.35	6.39	6.28	6.34	1121835
2012-11-19	6.33	6.42	6.31	6.41	576640
2012-11-20	6.36	6.39	6.34	6.35	771560
2012-11-21	6.33	6.35	6.28	6.33	843675
2012-11-23	6.31	6.38	6.28	6.37	398760
2012-11-26	6.37	6.45	6.35	6.40	519030
2012-11-27	6.49	6.56	6.44	6.54	1155590
2012-11-28	6.50	6.53	6.47	6.50	533160
2012-11-29	6.59	6.63	6.54	6.57	846330
2012-11-30	6.70	6.74	6.65	6.71	1670140
2012-12-03	6.69	6.72	6.61	6.62	881860
2012-12-04	6.67	6.71	6.65	6.71	905185
2012-12-05	6.76	6.76	6.70	6.72	701840
2012-12-06	6.80	6.82	6.71	6.75	790520
2012-12-07	6.77	6.77	6.74	6.77	599695
2012-12-10	6.89	6.95	6.89	6.95	1024070
2012-12-11	6.97	6.97	6.85	6.88	935230
2012-12-12	6.90	6.91	6.83	6.85	862045
2012-12-13	6.90	6.92	6.77	6.77	1276665
2012-12-14	6.74	6.75	6.69	6.72	671725
2012-12-17	6.76	6.76	6.71	6.74	804580
2012-12-18	6.72	6.73	6.70	6.71	809710
2012-12-19	6.79	6.79	6.73	6.74	1859350
2012-12-20	6.73	6.81	6.71	6.81	1027455
2012-12-21	6.66	6.73	6.65	6.70	828895
2012-12-24	6.67	6.67	6.63	6.64	246080
2012-12-26	6.67	6.71	6.66	6.70	1052670
2012-12-27	6.69	6.70	6.63	6.66	467985
2012-12-28	6.64	6.66	6.61	6.62	324460
2012-12-31	6.68	6.69	6.63	6.66	643910
2013-01-02	6.76	6.85	6.76	6.84	691270
2013-01-03	6.91	6.93	6.86	6.88	808465
2013-01-04	6.88	6.90	6.83	6.84	852755
2013-01-07	6.80	6.85	6.80	6.82	729625
2013-01-08	6.89	6.93	6.89	6.89	689830
2013-01-09	6.93	6.97	6.92	6.93	758195
2013-01-10	6.99	6.99	6.91	6.94	1166325
2013-01-11	6.93	6.97	6.90	6.96	535125
2013-01-14	6.98	7.00	6.93	7.00	888955
2013-01-15	6.95	7.00	6.94	7.00	883150
2013-01-16	7.00	7.06	6.98	7.06	873345
2013-01-17	7.12	7.12	7.07	7.08	951500
2013-01-18	7.03	7.15	7.03	7.15	1232320
2013-01-22	7.14	7.19	7.10	7.16	821670
2013-01-23	7.19	7.19	7.09	7.13	1063230
2013-01-24	7.17	7.20	7.16	7.18	1295390
2013-01-25	7.20	7.20	7.17	7.20	724985
2013-01-28	7.20	7.20	7.13	7.14	707700
2013-01-29	7.18	7.24	7.18	7.24	1460095
2013-01-30	7.21	7.30	7.21	7.29	1133085
2013-01-31	7.20	7.24	7.18	7.19	1173865
2013-02-01	7.31	7.35	7.30	7.31	963350
2013-02-04	7.18	7.25	7.16	7.17	1612640
2013-02-05	7.20	7.23	7.18	7.20	1176665
2013-02-06	7.15	7.18	7.13	7.18	518470
2013-02-07	7.11	7.13	7.08	7.11	511470
2013-02-08	6.96	7.06	6.94	7.05	1877265
2013-02-11	7.10	7.21	7.09	7.20	1680265
2013-02-12	7.19	7.21	7.17	7.19	1275230
2013-02-13	7.17	7.17	7.13	7.15	1573930
2013-02-14	7.01	7.02	6.94	6.96	1780920
2013-02-15	6.76	6.81	6.73	6.78	2846200
2013-02-19	6.79	6.80	6.76	6.77	1494895
2013-02-20	6.76	6.79	6.72	6.72	801610
2013-02-21	6.69	6.71	6.60	6.62	1179050
2013-02-22	6.68	6.68	6.60	6.63	706475
2013-02-25	6.67	6.72	6.62	6.62	1316450
2013-02-26	6.59	6.59	6.51	6.53	1150665
2013-02-27	6.52	6.59	6.52	6.58	947885
2013-02-28	6.52	6.55	6.49	6.52	843125
2013-03-01	6.39	6.43	6.38	6.41	2265430
2013-03-04	6.44	6.49	6.43	6.49	1094250
2013-03-05	6.58	6.60	6.57	6.59	1363080
2013-03-06	6.63	6.65	6.59	6.61	1082865
2013-03-07	6.62	6.67	6.62	6.66	622965
2013-03-08	6.68	6.69	6.64	6.68	834595
2013-03-11	6.65	6.73	6.64	6.72	1084585
2013-03-12	6.72	6.75	6.71	6.74	722165
2013-03-13	6.73	6.73	6.67	6.70	682430
2013-03-14	6.73	6.73	6.66	6.70	449210
2013-03-15	6.71	6.74	6.65	6.67	1621425
2013-03-18	6.62	6.63	6.57	6.61	1279400
2013-03-19	6.60	6.61	6.51	6.54	1402345
2013-03-20	6.61	6.64	6.59	6.61	1123830
2013-03-21	6.52	6.54	6.47	6.50	1275830
2013-03-22	6.48	6.49	6.40	6.43	1215855
2013-03-25	6.44	6.49	6.42	6.46	815755
2013-03-26	6.48	6.51	6.46	6.49	832680
2013-03-27	6.46	6.46	6.41	6.44	948950
2013-03-28	6.46	6.49	6.44	6.47	580450
2013-04-01	6.70	6.75	6.56	6.60	1970255
2013-04-02	6.72	6.78	6.72	6.77	1431420
2013-04-03	6.75	6.79	6.64	6.68	1376435
2013-04-04	6.87	6.89	6.78	6.82	1875825
2013-04-05	6.85	6.88	6.80	6.88	2316680
2013-04-08	6.89	7.00	6.88	7.00	2771540
2013-04-09	7.01	7.06	6.99	7.01	1535485
2013-04-10	6.98	7.10	6.97	7.08	2502815
2013-04-11	7.00	7.02	6.90	6.91	2139725
2013-04-12	6.94	7.01	6.89	6.90	2408950
2013-04-15	6.77	6.81	6.73	6.73	698275
2013-04-16	7.04	7.07	6.90	6.99	1698665
2013-04-17	7.00	7.05	6.96	7.04	1796655
2013-04-18	7.06	7.07	6.97	7.01	1538825
2013-04-19	7.01	7.07	7.01	7.07	902390
2013-04-22	6.99	7.02	6.94	7.01	943885
2013-04-23	7.05	7.08	7.01	7.07	619600
2013-04-24	7.08	7.08	7.04	7.06	483480
2013-04-25	7.33	7.37	7.26	7.29	1175730
2013-04-26	7.29	7.34	7.25	7.26	616190
2013-04-29	7.32	7.37	7.31	7.35	554310
2013-04-30	7.49	7.59	7.46	7.58	1255950
2013-05-01	7.54	7.55	7.48	7.49	483695
2013-05-02	7.46	7.48	7.43	7.45	1219465
2013-05-03	7.45	7.53	7.45	7.48	868550
2013-05-06	7.40	7.42	7.33	7.39	586855
2013-05-07	7.40	7.40	7.35	7.36	886840
2013-05-08	7.37	7.42	7.35	7.38	1193810
2013-05-09	7.30	7.36	7.29	7.32	1037920
2013-05-10	7.38	7.74	7.38	7.70	2257275
2013-05-13	7.66	7.74	7.63	7.69	1227600
2013-05-14	7.48	7.59	7.42	7.56	1864365
2013-05-15	7.62	7.72	7.61	7.66	1614985
2013-05-16	7.69	7.75	7.68	7.71	837130
2013-05-17	7.61	7.64	7.56	7.59	615030
2013-05-20	7.47	7.56	7.46	7.53	759770
2013-05-21	7.39	7.40	7.31	7.37	1389385
2013-05-22	7.46	7.70	7.46	7.50	933130
2013-05-23	7.42	7.50	7.38	7.46	1058090
2013-05-24	7.47	7.55	7.42	7.50	1362710
2013-05-28	7.59	7.63	7.51	7.58	620930
2013-05-29	7.55	7.61	7.54	7.57	536050
2013-05-30	7.53	7.53	7.46	7.47	317435
2013-05-31	7.45	7.46	7.37	7.39	856430
2013-06-03	7.44	7.62	7.41	7.62	957435
2013-06-04	7.64	7.65	7.56	7.59	1004430
2013-06-05	7.58	7.58	7.44	7.47	764980
2013-06-06	7.47	7.59	7.46	7.59	618110
2013-06-07	7.66	7.75	7.64	7.74	493850
2013-06-10	7.59	7.60	7.52	7.57	776075
2013-06-11	7.51	7.57	7.50	7.54	871350
2013-06-12	7.59	7.62	7.54	7.55	402780
2013-06-13	7.50	7.56	7.47	7.54	674995
2013-06-14	7.54	7.69	7.54	7.65	1315355
2013-06-17	7.47	7.54	7.40	7.40	1292115
2013-06-18	7.29	7.36	7.26	7.34	739810
2013-06-19	7.20	7.30	7.13	7.13	1432430
2013-06-20	6.94	6.98	6.86	6.93	1710240
2013-06-21	7.15	7.20	7.11	7.20	2178255
2013-06-24	7.07	7.14	7.01	7.09	1215085
2013-06-25	7.10	7.17	7.06	7.14	919160
2013-06-26	7.01	7.13	7.01	7.02	1452810
2013-06-27	7.19	7.35	7.19	7.33	842270
2013-06-28	7.42	7.73	7.42	7.56	2193330
2013-07-01	7.62	7.67	7.59	7.61	1029005
2013-07-02	7.62	7.69	7.61	7.64	1101905
2013-07-03	7.39	7.46	7.36	7.44	1613830
2013-07-05	7.43	7.46	7.33	7.38	1063975
2013-07-08	7.42	7.44	7.35	7.35	1578435
2013-07-09	7.52	7.52	7.40	7.50	2969335
2013-07-10	7.46	7.51	7.45	7.50	1661585
2013-07-11	7.58	7.59	7.52	7.57	1360435
2013-07-12	7.75	7.82	7.74	7.81	1239520
2013-07-15	7.80	7.86	7.79	7.85	1153215
2013-07-16	7.67	7.81	7.67	7.80	1757155
2013-07-17	7.82	7.86	7.80	7.83	663030
2013-07-18	7.85	7.92	7.81	7.90	546115
2013-07-19	7.90	7.91	7.84	7.89	661605
2013-07-22	7.82	7.93	7.82	7.88	1431565
2013-07-23	7.91	7.96	7.90	7.95	448250
2013-07-24	7.98	7.99	7.89	7.90	466495
2013-07-25	7.88	7.89	7.79	7.88	919835
2013-07-26	7.84	7.88	7.74	7.85	456255
2013-07-29	7.60	7.64	7.42	7.58	1375940
2013-07-30	7.22	7.26	7.19	7.23	1050930
2013-07-31	7.51	7.57	7.39	7.45	1088510
2013-08-01	7.52	7.56	7.42	7.45	1931775
2013-08-02	7.39	7.40	7.25	7.27	1457670
2013-08-05	7.25	7.29	7.21	7.27	1960605
2013-08-06	7.22	7.30	7.20	7.23	1248000
2013-08-07	7.37	7.40	7.24	7.24	960205
2013-08-08	7.28	7.30	7.15	7.18	1057810
2013-08-09	7.17	7.27	7.17	7.24	612390
2013-08-12	7.14	7.21	7.12	7.12	1757055
2013-08-13	7.25	7.27	7.14	7.15	1659420
2013-08-14	7.10	7.13	7.04	7.06	2143885
2013-08-15	7.04	7.08	7.00	7.03	754235
2013-08-16	6.99	7.03	6.94	6.94	862975
2013-08-19	6.77	6.81	6.70	6.71	1443520
2013-08-20	6.74	6.74	6.63	6.70	1124650
2013-08-21	6.44	6.52	6.40	6.40	1655795
2013-08-22	6.46	6.57	6.44	6.56	1374110
2013-08-23	6.61	6.73	6.55	6.60	1023145
2013-08-26	6.64	6.68	6.58	6.60	887010
2013-08-27	6.46	6.56	6.41	6.45	1498345
2013-08-28	6.44	6.47	6.26	6.45	2064790
2013-08-29	6.64	6.76	6.63	6.70	1559315
2013-08-30	6.88	6.88	6.62	6.65	2777295
2013-09-03	6.50	6.53	6.44	6.49	1201300
2013-09-04	6.72	6.80	6.69	6.80	2025940
2013-09-05	6.86	6.92	6.84	6.91	1657590
2013-09-06	6.97	7.00	6.89	6.89	828620
2013-09-09	6.93	7.01	6.91	7.01	815895
2013-09-10	7.04	7.07	6.94	6.97	994245
2013-09-11	7.04	7.08	7.00	7.05	972980
2013-09-12	7.03	7.07	6.99	7.01	669875
2013-09-13	6.98	7.15	6.98	7.15	1436225
2013-09-16	7.09	7.10	7.00	7.00	660460
2013-09-17	7.26	7.29	7.23	7.27	1025655
2013-09-18	7.34	7.57	7.28	7.56	1463730
2013-09-19	7.69	7.69	7.49	7.51	1045700
2013-09-20	7.48	7.52	7.44	7.44	1102245
2013-09-23	7.55	7.60	7.51	7.52	1642160
2013-09-24	7.55	7.60	7.50	7.55	1849465
2013-09-25	7.73	7.74	7.68	7.71	1495145
2013-09-26	7.80	7.84	7.70	7.72	1164140
2013-09-27	7.65	7.65	7.57	7.60	1160215
2013-09-30	7.55	7.61	7.53	7.56	914810
2013-10-01	7.62	7.72	7.62	7.72	557765
2013-10-02	7.69	7.72	7.64	7.72	789725
2013-10-03	7.79	7.82	7.67	7.74	1030290
2013-10-04	7.74	7.79	7.69	7.79	1647605
2013-10-07	7.70	7.80	7.70	7.73	542305
2013-10-08	7.72	7.75	7.62	7.63	466500
2013-10-09	7.76	7.76	7.63	7.67	1416525
2013-10-10	7.76	7.89	7.76	7.88	613380
2013-10-11	7.83	7.83	7.76	7.80	470830
2013-10-14	7.85	7.95	7.82	7.93	750940
2013-10-15	7.82	7.85	7.78	7.81	582245
2013-10-16	7.79	7.92	7.69	7.88	1295290
2013-10-17	7.89	7.98	7.88	7.97	1228655
2013-10-18	8.00	8.14	7.97	8.12	1024270
2013-10-21	8.01	8.01	7.93	7.95	623245
2013-10-22	7.93	8.02	7.91	7.99	515855
2013-10-23	7.80	7.87	7.78	7.83	1048445
2013-10-24	7.81	7.86	7.79	7.86	1135650
2013-10-25	7.85	7.89	7.84	7.86	982895
2013-10-28	7.83	7.87	7.80	7.83	541920
2013-10-29	7.87	8.00	7.83	7.97	576630
2013-10-30	8.15	8.21	8.03	8.08	1021475
2013-10-31	8.08	8.10	7.91	7.93	1317290
2013-11-01	7.99	8.00	7.88	7.90	538305
2013-11-04	7.94	7.99	7.90	7.93	718780
2013-11-05	7.81	7.81	7.69	7.71	1130065
2013-11-06	7.71	7.78	7.65	7.76	906055
2013-11-07	7.75	7.79	7.65	7.66	566395
2013-11-08	7.62	7.83	7.60	7.81	1410310
2013-11-11	7.82	7.87	7.79	7.82	677180
2013-11-12	7.77	7.86	7.73	7.83	1119080
2013-11-13	7.72	7.95	7.72	7.95	780405
2013-11-14	7.80	7.94	7.80	7.92	1066790
2013-11-15	7.94	8.00	7.92	7.96	495715
2013-11-18	7.99	8.00	7.94	7.97	665825
2013-11-19	7.95	7.95	7.86	7.87	1336855
2013-11-20	7.79	7.91	7.77	7.81	993805
2013-11-21	7.71	7.75	7.70	7.74	1327315
2013-11-22	7.77	7.91	7.76	7.87	753745
2013-11-25	7.87	7.93	7.85	7.88	828705
2013-11-26	7.75	7.81	7.72	7.78	1199010
2013-11-27	7.84	7.94	7.78	7.88	725985
2013-11-29	7.95	8.16	7.85	8.15	1434810
2013-12-02	8.09	8.14	7.98	8.01	997545
2013-12-03	7.97	7.97	7.90	7.91	1073255
2013-12-04	7.91	8.00	7.81	7.98	816130
2013-12-05	7.90	7.91	7.82	7.88	1272440
2013-12-06	7.91	8.16	7.87	8.11	1631730
2013-12-09	8.11	8.14	8.04	8.12	1019245
2013-12-10	8.08	8.11	7.98	8.02	925780
2013-12-11	8.00	8.05	7.87	7.88	699110
2013-12-12	7.84	7.86	7.70	7.77	808735
2013-12-13	7.74	7.75	7.69	7.70	511775
2013-12-16	7.82	7.91	7.80	7.89	1375185
2013-12-17	7.89	7.99	7.82	7.94	1333365
2013-12-18	7.99	8.10	7.92	8.06	1001440
2013-12-19	7.97	8.00	7.94	7.96	1369460
2013-12-20	8.04	8.20	8.04	8.18	1396660
2013-12-23	8.24	8.28	8.16	8.19	862410
2013-12-24	8.22	8.27	8.20	8.24	385210
2013-12-26	8.26	8.28	8.20	8.21	889690
2013-12-27	8.19	8.25	8.16	8.23	552340
2013-12-30	8.25	8.25	8.18	8.18	746015
2013-12-31	8.23	8.23	8.20	8.21	388055
2014-01-02	8.14	8.25	8.03	8.06	505455
2014-01-03	8.10	8.12	7.95	8.01	695200
2014-01-06	8.02	8.05	7.88	7.90	425760
2014-01-07	8.00	8.03	7.93	7.98	473970
2014-01-08	8.10	8.13	8.06	8.12	1087390
2014-01-09	8.27	8.45	8.27	8.45	1802550
2014-01-10	8.42	8.57	8.41	8.53	1495055
2014-01-13	8.58	8.66	8.57	8.62	1852485
2014-01-14	8.60	8.66	8.58	8.65	1265200
2014-01-15	8.64	8.65	8.59	8.61	912225
2014-01-16	8.60	8.76	8.60	8.67	1060720
2014-01-17	8.65	8.70	8.60	8.63	530940
2014-01-21	8.66	8.70	8.59	8.66	1371045
2014-01-22	8.67	8.67	8.62	8.65	1083280
2014-01-23	8.61	8.66	8.59	8.61	1675390
2014-01-24	8.50	8.51	8.36	8.36	2196745
2014-01-27	8.35	8.44	8.20	8.26	835200
2014-01-28	8.41	8.48	8.41	8.47	668160
2014-01-29	8.40	8.45	8.36	8.37	768675
2014-01-31	8.28	8.38	8.24	8.34	599750
2014-02-03	8.40	8.51	8.27	8.31	1169350
2014-02-04	8.36	8.46	8.31	8.43	877220
2014-02-05	8.34	8.36	8.24	8.35	755885
2014-02-06	8.35	8.50	8.27	8.45	572735
2014-02-07	8.49	8.66	8.49	8.60	647720
2014-02-10	8.61	8.68	8.58	8.63	724340
2014-02-11	8.58	8.63	8.50	8.59	1517495
2014-02-12	8.50	8.60	8.44	8.54	720710
2014-02-13	8.26	8.41	8.22	8.40	1434495
2014-02-14	8.38	8.55	8.38	8.45	1694520
2014-02-18	8.58	8.69	8.56	8.61	1160255
2014-02-19	8.62	8.67	8.53	8.54	1175825
2014-02-20	8.73	8.80	8.71	8.78	1328565
2014-02-21	8.81	8.81	8.74	8.77	799110
2014-02-24	8.90	9.11	8.82	9.01	2402625
2014-02-25	8.95	9.04	8.86	9.04	1100520
2014-02-26	9.11	9.49	9.10	9.48	3523345
2014-02-27	9.48	9.53	9.40	9.53	607635
2014-02-28	9.44	9.46	9.14	9.18	3773955
2014-03-03	9.04	9.08	8.95	9.00	1299515
2014-03-04	9.13	9.20	9.09	9.20	1134975
2014-03-05	9.10	9.30	9.09	9.26	2048020
2014-03-06	9.30	9.37	9.26	9.29	1842515
2014-03-07	8.95	8.96	8.77	8.78	1961430
2014-03-10	8.82	8.82	8.70	8.72	1392220
2014-03-11	8.88	8.93	8.79	8.88	1801100
2014-03-12	8.82	8.97	8.81	8.96	1991965
2014-03-13	8.93	9.07	8.91	8.93	1893750
2014-03-14	9.08	9.17	9.06	9.10	965315
2014-03-17	9.13	9.27	9.13	9.17	632610
2014-03-18	9.13	9.40	9.11	9.32	1686795
2014-03-19	9.23	9.30	9.16	9.19	1056340
2014-03-20	9.00	9.16	8.89	9.13	1344060
2014-03-21	9.19	9.32	8.93	8.98	1756905
2014-03-24	9.03	9.06	8.82	8.92	1229695
2014-03-25	9.01	9.08	8.90	8.90	1421765
2014-03-26	8.80	8.85	8.72	8.72	851900
2014-03-27	8.63	8.70	8.55	8.62	1910060
2014-03-28	8.77	8.83	8.66	8.79	2505595
2014-03-31	8.64	8.80	8.64	8.78	2108030
2014-04-01	8.74	8.87	8.70	8.78	1566920
2014-04-02	8.83	9.06	8.78	9.03	3156830
2014-04-03	8.92	8.92	8.71	8.81	1833185
2014-04-04	8.87	8.87	8.66	8.69	872765
2014-04-07	8.61	8.70	8.44	8.48	1523110
2014-04-08	8.55	8.62	8.48	8.57	963790
2014-04-09	8.70	8.81	8.68	8.80	1134310
2014-04-10	8.53	8.57	8.43	8.45	1172185
2014-04-11	8.44	8.60	8.44	8.52	1385455
2014-04-14	8.58	8.60	8.45	8.51	1097360
2014-04-15	8.53	8.64	8.43	8.57	1495850
2014-04-16	8.42	8.52	8.39	8.43	1356640
2014-04-17	8.46	8.52	8.41	8.43	1278845
2014-04-21	8.49	8.49	8.42	8.48	1269285
2014-04-22	8.46	8.58	8.44	8.55	1834975
2014-04-23	8.51	8.63	8.43	8.62	2001420
2014-04-24	8.66	8.72	8.60	8.68	1893180
2014-04-25	8.71	8.85	8.68	8.79	3023960
2014-04-28	8.87	8.96	8.84	8.95	1887535
2014-04-29	8.85	8.93	8.85	8.92	1160420
2014-04-30	9.01	9.02	8.92	9.01	1002895
2014-05-01	9.01	9.09	8.99	9.06	1066340
2014-05-02	9.10	9.22	9.08	9.18	1088385
2014-05-05	9.12	9.20	9.05	9.18	888940
2014-05-06	9.17	9.25	9.13	9.13	881040
2014-05-07	9.12	9.17	9.01	9.17	1626360
2014-05-08	9.18	9.21	9.03	9.05	1205990
2014-05-09	9.08	9.14	9.00	9.11	1156860
2014-05-12	9.20	9.25	9.12	9.22	772895
2014-05-13	8.82	8.86	8.59	8.76	2903160
2014-05-14	8.46	8.46	8.20	8.34	4217920
2014-05-15	8.32	8.39	8.10	8.15	3185790
2014-05-16	8.14	8.14	8.03	8.13	3809280
2014-05-19	7.78	7.95	7.72	7.77	4546800
2014-05-20	7.85	7.88	7.77	7.78	2203480
2014-05-21	7.70	7.76	7.65	7.73	2522735
2014-05-22	7.83	7.83	7.76	7.78	2859085
2014-05-23	7.83	7.85	7.78	7.83	1882955
2014-05-27	7.83	7.86	7.78	7.82	3749395
2014-05-28	7.88	7.96	7.86	7.91	3384440
2014-05-29	8.02	8.03	7.95	8.01	1849315
2014-05-30	8.23	8.30	8.14	8.22	3363875
2014-06-02	8.16	8.30	8.08	8.16	1551050
2014-06-03	7.90	7.95	7.81	7.92	2002370
2014-06-04	7.86	7.90	7.80	7.84	1321970
2014-06-05	7.84	7.90	7.80	7.82	2137015
2014-06-06	7.97	7.98	7.87	7.93	1428940
2014-06-09	7.93	7.99	7.90	7.95	949630
2014-06-10	8.05	8.08	7.98	8.07	1870915
2014-06-11	8.14	8.20	8.12	8.18	2838260
2014-06-12	8.16	8.21	8.13	8.16	1537105
2014-06-13	8.15	8.18	8.06	8.08	1429510
2014-06-16	8.06	8.07	7.90	8.02	1217805
2014-06-17	8.00	8.05	7.97	7.97	1308000
2014-06-18	8.02	8.12	8.00	8.11	2397630
2014-06-19	8.15	8.18	8.06	8.09	1481445
2014-06-20	8.14	8.16	8.10	8.12	752640
2014-06-23	8.13	8.20	8.12	8.18	956075
2014-06-24	8.16	8.19	8.07	8.10	2925340
2014-06-25	8.20	8.29	8.15	8.19	2540310
2014-06-26	8.29	8.36	8.23	8.35	1183855
2014-06-27	8.43	8.51	8.41	8.51	1471170
2014-06-30	8.66	8.67	8.59	8.63	2441660
2014-07-01	8.69	8.73	8.66	8.72	1043040
2014-07-02	8.80	8.82	8.75	8.80	1480180
2014-07-03	8.79	8.80	8.72	8.80	600020
2014-07-07	9.02	9.05	8.86	8.89	1907045
2014-07-08	8.88	8.90	8.68	8.73	2013535
2014-07-09	8.76	8.81	8.66	8.74	1361995
2014-07-10	8.66	8.77	8.65	8.76	863735
2014-07-11	8.88	8.95	8.86	8.94	1720405
2014-07-14	8.92	8.95	8.80	8.84	1716350
2014-07-15	8.75	8.75	8.61	8.63	1670575
2014-07-16	8.71	8.73	8.66	8.71	1494210
2014-07-17	8.72	8.78	8.69	8.70	856450
2014-07-18	8.71	8.79	8.68	8.75	858485
2014-07-21	8.73	8.80	8.72	8.78	420905
2014-07-22	8.98	9.10	8.97	9.05	1521365
2014-07-23	9.06	9.09	9.01	9.06	738045
2014-07-24	8.99	9.00	8.85	8.90	1501960
2014-07-25	8.96	9.00	8.88	8.99	1106655
2014-07-28	9.13	9.20	9.08	9.18	1387470
2014-07-29	9.16	9.18	9.09	9.09	1176690
2014-07-30	9.38	9.40	9.28	9.33	1586175
2014-07-31	9.03	9.26	8.89	8.95	3041360
2014-08-01	8.98	9.02	8.90	8.92	1394050
2014-08-04	8.94	9.06	8.91	9.03	1305310
2014-08-05	9.00	9.01	8.87	8.95	1662425
2014-08-06	8.86	8.87	8.81	8.86	934980
2014-08-07	8.90	8.95	8.88	8.94	1419325
2014-08-08	8.98	9.02	8.90	9.02	2040330
2014-08-11	8.89	8.89	8.82	8.82	889005
2014-08-12	8.86	8.90	8.83	8.86	949835
2014-08-13	8.90	8.98	8.89	8.98	735795
2014-08-14	9.01	9.10	9.01	9.08	438490
2014-08-15	9.07	9.14	9.00	9.02	594635
2014-08-18	9.10	9.18	9.09	9.18	706775
2014-08-19	9.23	9.36	9.17	9.33	911665
2014-08-20	9.43	9.56	9.43	9.51	1238110
2014-08-21	9.35	9.40	9.33	9.35	1048495
2014-08-22	9.36	9.39	9.31	9.37	748815
2014-08-25	9.46	9.46	9.41	9.44	589125
2014-08-26	9.50	9.65	9.47	9.61	2541665
2014-08-27	9.64	9.71	9.63	9.69	748580
2014-08-28	9.72	9.84	9.67	9.83	1115620
2014-08-29	9.80	9.83	9.78	9.80	1029025
2014-09-02	9.79	9.89	9.75	9.79	1667040
2014-09-03	9.89	9.92	9.84	9.86	1311190
2014-09-04	9.94	9.94	9.86	9.87	526750
2014-09-05	9.88	9.91	9.82	9.90	615550
2014-09-08	9.91	9.95	9.87	9.91	786335
2014-09-09	9.90	9.92	9.76	9.78	987695
2014-09-10	9.78	9.87	9.77	9.86	732965
2014-09-11	9.79	9.81	9.72	9.81	907750
2014-09-12	9.76	9.82	9.70	9.80	944835
2014-09-15	9.79	9.84	9.76	9.79	396170
2014-09-16	9.76	9.95	9.76	9.93	1407120
2014-09-17	10.12	10.17	10.03	10.06	1311520
2014-09-18	10.40	10.43	10.34	10.39	1804075
2014-09-19	10.52	10.53	10.30	10.31	2357090
2014-09-22	10.43	10.45	10.37	10.38	1830905
2014-09-23	10.44	10.45	10.35	10.43	1504575
2014-09-24	10.50	10.65	10.48	10.65	1101385
2014-09-25	10.69	10.73	10.62	10.67	1394910
2014-09-26	10.46	10.57	10.44	10.55	1800915
2014-09-29	10.37	10.49	10.30	10.49	1298705
2014-09-30	10.45	10.52	10.32	10.51	1604435
2014-10-01	10.42	10.47	10.41	10.46	1322065
2014-10-02	10.44	10.46	10.33	10.40	776485
2014-10-03	10.46	10.49	10.38	10.40	969765
2014-10-06	10.46	10.56	10.33	10.37	904360
2014-10-07	10.23	10.23	10.09	10.11	1604680
2014-10-08	9.72	10.00	9.69	9.98	1947010
2014-10-09	9.89	9.93	9.80	9.84	1598840
2014-10-10	9.85	9.87	9.75	9.76	1261520
2014-10-13	9.70	9.75	9.57	9.57	1183040
2014-10-14	9.61	9.66	9.49	9.58	1929325
2014-10-15	9.57	9.65	9.45	9.60	1293050
2014-10-16	9.39	9.68	9.13	9.61	1238940
2014-10-17	9.62	9.79	9.56	9.77	2136625
2014-10-20	9.75	9.77	9.68	9.77	953890
2014-10-21	9.82	9.95	9.74	9.92	1118455
2014-10-22	9.98	10.07	9.96	10.02	558410
2014-10-23	10.04	10.15	10.03	10.11	790120
2014-10-24	10.09	10.29	10.04	10.23	1124780
2014-10-27	10.22	10.27	10.16	10.21	911365
2014-10-28	10.12	10.19	10.09	10.14	1050510
2014-10-29	10.11	10.25	9.90	10.14	1421080
2014-10-30	10.16	10.22	10.12	10.19	1071810
2014-10-31	10.41	10.46	10.34	10.46	943185
2014-11-03	10.41	10.49	10.38	10.43	585255
2014-11-04	10.40	10.52	10.40	10.44	904070
2014-11-05	10.63	10.73	10.56	10.58	1109480
2014-11-06	10.57	10.60	10.49	10.52	780055
2014-11-07	10.92	11.15	10.91	11.14	1782575
2014-11-10	11.21	11.22	11.12	11.16	1138000
2014-11-11	11.13	11.23	11.13	11.19	582090
2014-11-12	11.19	11.33	11.16	11.29	837760
2014-11-13	11.30	11.36	11.27	11.27	415620
2014-11-14	11.18	11.24	11.14	11.21	1197370
2014-11-17	11.13	11.26	10.90	11.22	742155
2014-11-18	11.20	11.30	11.16	11.25	812015
2014-11-19	11.31	11.43	11.31	11.36	868200
2014-11-20	11.38	11.44	11.37	11.40	707700
2014-11-21	11.50	11.57	11.44	11.51	722410
2014-11-24	11.51	11.51	11.36	11.42	1604515
2014-11-25	11.60	11.62	11.48	11.50	1516460
2014-11-26	11.47	11.71	11.47	11.65	723445
2014-11-28	11.64	11.77	11.60	11.68	690500
2014-12-01	11.71	11.80	11.65	11.68	1065525
2014-12-02	11.64	11.68	11.46	11.51	1385415
2014-12-03	11.42	11.45	11.31	11.35	1190355
2014-12-04	11.26	11.31	11.13	11.17	1440080
2014-12-05	11.05	11.09	10.94	10.95	1610970
2014-12-08	10.80	11.04	10.71	10.88	3009330
2014-12-09	10.83	10.95	10.81	10.93	1180180
2014-12-10	10.95	11.00	10.83	10.84	1456320
2014-12-11	10.94	10.98	10.86	10.92	1562805
2014-12-12	10.89	10.95	10.77	10.78	1663625
2014-12-15	10.65	10.66	10.09	10.43	2095270
2014-12-16	9.98	9.98	9.68	9.69	2835405
2014-12-17	9.82	10.00	9.67	9.92	2871965
2014-12-18	10.02	10.10	9.88	10.06	1431900
2014-12-19	10.06	10.10	9.99	10.04	1214045
2014-12-22	10.16	10.16	10.01	10.03	2399680
2014-12-23	10.08	10.08	9.86	9.94	2224875
2014-12-24	9.88	9.97	9.85	9.92	366325
2014-12-26	9.86	9.89	9.83	9.85	570680
2014-12-29	9.87	9.95	9.85	9.93	680860
2014-12-30	9.98	10.07	9.98	10.00	1110125
2014-12-31	10.23	10.27	10.09	10.09	1032630
2015-01-02	10.12	10.22	9.99	10.02	1293255
2015-01-05	9.93	9.99	9.77	9.78	1609820
2015-01-06	9.69	9.72	9.50	9.55	1139075
2015-01-07	9.63	9.67	9.56	9.63	3532090
2015-01-08	9.76	9.99	9.76	9.94	1804770
2015-01-09	10.12	10.19	10.08	10.13	1180795
2015-01-12	10.28	10.39	10.25	10.26	1453485
2015-01-13	10.35	10.38	10.15	10.27	1093185
2015-01-14	10.26	10.31	10.20	10.23	1193760
2015-01-15	10.39	10.47	10.37	10.42	1786455
2015-01-16	10.57	10.64	10.52	10.62	1112990
2015-01-20	10.68	10.68	10.55	10.59	813915
2015-01-21	10.65	10.85	10.65	10.79	1520290
2015-01-22	10.84	10.91	10.78	10.90	1607395
2015-01-23	10.82	10.86	10.55	10.59	1691705
2015-01-26	10.63	10.73	10.60	10.69	2092220
2015-01-27	10.43	10.59	10.39	10.40	1232915
2015-01-28	10.51	10.52	10.45	10.49	1254395
2015-01-29	10.84	10.93	10.77	10.80	2544760
2015-01-30	10.42	10.44	10.00	10.09	2924605
2015-02-02	10.07	10.15	9.91	10.01	2615360
2015-02-03	10.01	10.01	9.87	9.95	1841940
2015-02-04	9.94	9.97	9.80	9.93	2958395
2015-02-05	9.86	10.01	9.86	10.00	1913310
2015-02-06	9.84	9.91	9.81	9.91	1964400
2015-02-09	9.92	10.06	9.92	10.03	1523655
2015-02-10	10.04	10.19	10.04	10.19	2144295
2015-02-11	10.17	10.35	10.08	10.34	3731250
2015-02-12	10.65	10.84	10.64	10.83	1964195
2015-02-13	10.80	10.89	10.73	10.83	1198170
2015-02-17	10.82	10.87	10.74	10.77	976180
2015-02-18	10.76	10.81	10.63	10.68	1750935
2015-02-19	10.84	10.89	10.77	10.82	864585
2015-02-20	10.82	10.92	10.81	10.92	790625
2015-02-23	10.90	10.91	10.82	10.84	948550
2015-02-24	10.84	10.89	10.78	10.80	1018740
2015-02-25	10.60	10.63	10.47	10.49	1255905
2015-02-26	10.47	10.56	10.45	10.54	1741585
2015-02-27	10.54	10.57	10.50	10.54	1448805
2015-03-02	10.84	10.89	10.75	10.85	1722765
2015-03-03	10.90	10.98	10.88	10.91	1802240
2015-03-04	10.97	11.01	10.78	10.87	2539730
2015-03-05	10.94	11.24	10.91	11.21	2145335
2015-03-06	11.14	11.17	11.03	11.08	1531825
2015-03-09	11.08	11.08	10.98	11.03	539130
2015-03-10	10.95	10.97	10.84	10.89	844255
2015-03-11	10.98	11.11	10.98	11.03	441550
2015-03-12	11.01	11.10	10.97	11.08	568500
2015-03-13	10.79	10.81	10.68	10.71	808445
2015-03-16	10.64	10.78	10.63	10.70	1379980
2015-03-17	10.92	11.08	10.87	11.06	2199710
2015-03-18	10.97	11.21	10.95	11.20	1115120
2015-03-19	11.00	11.14	10.97	11.06	1484430
2015-03-20	11.10	11.11	10.99	11.10	1104355
2015-03-23	11.10	11.27	11.08	11.09	1341970
2015-03-24	11.22	11.46	11.16	11.27	2609255
2015-03-25	11.30	11.34	11.01	11.05	1657320
2015-03-26	10.98	11.03	10.79	10.81	3157795
2015-03-27	10.86	10.94	10.79	10.90	1513760
2015-03-30	11.00	11.19	11.00	11.13	1819900
2015-03-31	11.16	11.65	11.14	11.42	3041065
2015-04-01	11.43	11.44	11.21	11.35	1707320
2015-04-02	11.33	11.38	11.27	11.30	843330
2015-04-06	11.76	11.94	11.62	11.67	1407385
2015-04-07	11.71	11.80	11.64	11.66	1345505
2015-04-08	11.96	12.12	11.94	12.11	1762855
2015-04-09	12.10	12.12	11.98	12.04	1341015
2015-04-10	12.09	12.11	12.04	12.08	1094085
2015-04-13	12.11	12.17	11.96	11.97	964745
2015-04-14	12.01	12.07	11.90	12.04	1592700
2015-04-15	12.06	12.13	11.91	11.92	1135005
2015-04-16	11.87	11.89	11.65	11.83	1447015
2015-04-17	11.73	11.77	11.62	11.75	1765395
2015-04-20	11.43	11.48	11.39	11.39	1116010
2015-04-21	11.14	11.35	11.12	11.26	1961350
2015-04-22	11.35	11.38	11.28	11.32	1261505
2015-04-23	11.23	11.32	11.09	11.28	1391050
2015-04-24	11.10	11.25	11.00	11.11	1954310
2015-04-27	10.74	10.81	10.65	10.72	2411160
2015-04-28	10.83	10.93	10.75	10.83	1370265
2015-04-29	10.72	10.78	10.64	10.69	1110080
2015-04-30	10.45	10.51	10.31	10.40	2290515
2015-05-01	10.46	10.59	10.44	10.56	1127180
2015-05-04	10.69	10.73	10.62	10.69	910205
2015-05-05	10.74	10.77	10.64	10.69	1508480
2015-05-06	10.65	10.65	10.48	10.49	454995
2015-05-07	10.35	10.43	10.25	10.37	1514895
2015-05-08	10.57	10.64	10.51	10.60	602070
2015-05-11	10.56	10.67	10.54	10.60	1216345
2015-05-12	10.71	10.94	10.63	10.82	2003935
2015-05-13	10.94	10.98	10.85	10.92	1147090
2015-05-14	11.03	11.05	10.92	10.97	2087485
2015-05-15	10.98	11.08	10.98	11.06	1233360
2015-05-18	11.30	11.32	11.20	11.22	1531855
2015-05-19	11.34	11.47	11.28	11.42	1450315
2015-05-20	11.34	11.44	11.28	11.40	1143440
2015-05-21	11.38	11.40	11.26	11.35	1239480
2015-05-22	11.43	11.52	11.43	11.47	1211615
2015-05-26	11.14	11.14	11.00	11.01	1253825
2015-05-27	11.15	11.20	11.10	11.17	1373590
2015-05-28	11.10	11.12	11.00	11.10	973240
2015-05-29	11.10	11.14	11.03	11.09	1323050
2015-06-01	11.13	11.14	10.99	11.02	567865
2015-06-02	10.93	10.96	10.84	10.89	989205
2015-06-03	10.74	10.85	10.74	10.80	708885
2015-06-04	10.75	10.85	10.68	10.79	939290
2015-06-05	10.75	10.77	10.63	10.77	676180
2015-06-08	10.69	10.70	10.61	10.61	402750
2015-06-09	10.48	10.48	10.38	10.46	1044875
2015-06-10	10.59	10.62	10.52	10.61	469515
2015-06-11	10.44	10.49	10.40	10.47	1032180
2015-06-12	10.40	10.44	10.31	10.42	921570
2015-06-15	10.32	10.39	10.32	10.38	660030
2015-06-16	10.29	10.37	10.27	10.36	841850
2015-06-17	10.43	10.61	10.40	10.60	963760
2015-06-18	10.69	10.72	10.65	10.68	480865
2015-06-19	10.66	10.91	10.64	10.78	1591670
2015-06-22	10.83	10.84	10.74	10.76	956770
2015-06-23	10.83	10.91	10.81	10.89	443440
2015-06-24	10.84	10.85	10.74	10.77	573620
2015-06-25	10.98	11.00	10.93	10.98	1403795
2015-06-26	11.09	11.10	10.95	10.98	716390
2015-06-29	10.99	10.99	10.77	10.78	678525
2015-06-30	11.08	11.11	10.90	11.06	1274125
2015-07-01	11.14	11.21	11.10	11.12	626735
2015-07-02	11.14	11.19	11.12	11.19	743035
2015-07-06	11.54	11.60	11.43	11.54	2003970
2015-07-07	11.63	11.83	11.58	11.83	2207685
2015-07-08	11.61	11.77	11.61	11.65	1682145
2015-07-09	11.75	11.85	11.66	11.73	1574425
2015-07-10	11.85	11.95	11.82	11.94	746565
2015-07-13	11.88	11.96	11.87	11.93	931540
2015-07-14	11.89	12.10	11.89	12.02	963850
2015-07-15	12.02	12.09	12.00	12.04	623430
2015-07-16	12.15	12.37	12.13	12.31	1381870
2015-07-17	12.31	12.36	12.25	12.34	755945
2015-07-20	12.30	12.47	12.30	12.41	775740
2015-07-21	12.21	12.32	12.14	12.15	962565
2015-07-22	12.13	12.31	12.10	12.30	1241400
2015-07-23	12.36	12.42	12.28	12.35	920620
2015-07-24	12.26	12.33	12.19	12.22	748870
2015-07-27	12.10	12.18	12.05	12.13	999505
2015-07-28	11.87	12.00	11.85	11.94	1684505
2015-07-29	11.76	11.79	11.65	11.71	2132670
2015-07-30	12.28	12.59	12.28	12.40	2555695
2015-07-31	12.69	12.90	12.68	12.87	1273510
2015-08-03	12.94	13.06	12.93	13.04	1074505
2015-08-04	13.14	13.21	13.07	13.15	1820805
2015-08-05	13.22	13.52	13.20	13.49	2298065
2015-08-06	13.51	13.60	13.29	13.30	1657220
2015-08-07	13.36	13.47	13.24	13.45	1593060
2015-08-10	13.41	13.59	13.36	13.55	1556575
2015-08-11	13.25	13.35	13.24	13.25	1397755
2015-08-12	13.26	13.33	13.08	13.27	1603595
2015-08-13	13.24	13.26	13.12	13.18	1691730
2015-08-14	13.14	13.14	12.94	12.96	2465165
2015-08-17	12.83	12.96	12.79	12.90	2644375
2015-08-18	12.91	13.17	12.89	13.17	3681635
2015-08-19	13.08	13.43	13.07	13.28	3530485
2015-08-20	13.01	13.26	13.00	13.02	3516020
2015-08-21	12.92	12.97	12.51	12.51	3583340
2015-08-24	11.79	12.28	11.71	11.90	2275820
2015-08-25	12.43	12.60	12.32	12.32	2696460
2015-08-26	12.39	12.59	12.25	12.57	2236405
2015-08-27	12.72	12.84	12.60	12.76	1733305
2015-08-28	12.68	12.80	12.65	12.77	917295
2015-08-31	12.96	13.10	12.89	13.01	3042805
2015-09-01	12.81	12.84	12.66	12.74	1668920
2015-09-02	12.78	12.95	12.76	12.90	2181770
2015-09-03	12.82	12.95	12.67	12.71	1324835
2015-09-04	12.26	12.32	12.10	12.27	2195685
2015-09-08	12.09	12.36	12.06	12.34	2347345
2015-09-09	12.26	12.28	12.08	12.12	1972545
2015-09-10	12.07	12.27	12.02	12.18	1438665
2015-09-11	12.16	12.28	12.11	12.27	1127475
2015-09-14	12.28	12.31	12.16	12.18	1379995
2015-09-15	12.17	12.20	12.05	12.12	1340055
2015-09-16	12.18	12.37	12.11	12.34	1447700
2015-09-17	12.33	12.47	12.27	12.32	1489135
2015-09-18	12.25	12.25	12.16	12.18	1693505
2015-09-21	12.17	12.23	12.08	12.11	2023800
2015-09-22	12.00	12.00	11.80	11.87	1092410
2015-09-23	11.94	12.15	11.91	12.00	1145115
2015-09-24	12.00	12.09	11.99	12.05	900420
2015-09-25	12.15	12.22	11.84	11.96	1178045
2015-09-28	12.63	12.69	12.18	12.28	3613975
2015-09-29	12.31	12.46	12.21	12.32	2037530
2015-09-30	12.62	12.80	12.62	12.78	2837380
2015-10-01	12.84	12.92	12.59	12.72	2692455
2015-10-02	12.65	12.85	12.48	12.83	3395760
2015-10-05	12.84	13.10	12.76	13.09	2597050
2015-10-06	13.06	13.13	12.74	12.85	2169220
2015-10-07	12.85	13.12	12.78	13.10	1745795
2015-10-08	13.05	13.23	12.87	13.18	1701775
2015-10-09	13.19	13.29	13.09	13.14	917345
2015-10-12	13.00	13.14	12.96	13.05	999255
2015-10-13	13.03	13.05	12.90	12.92	1227310
2015-10-14	12.96	13.04	12.88	12.95	734070
2015-10-15	13.01	13.04	12.88	12.92	2753675
2015-10-16	13.13	13.19	12.98	13.09	3537170
2015-10-19	13.32	13.60	13.32	13.56	2038270
2015-10-20	13.33	13.34	12.99	13.03	2426360
2015-10-21	12.86	12.91	12.60	12.77	2105545
2015-10-22	12.80	12.96	12.66	12.95	2399420
2015-10-23	12.94	13.28	12.94	13.18	2195755
2015-10-26	13.03	13.22	12.99	13.11	2284625
2015-10-27	12.96	13.08	12.93	13.05	2698345
2015-10-28	12.71	12.96	12.51	12.59	4790435
2015-10-29	13.01	13.20	12.92	12.98	2518570
2015-10-30	13.10	13.10	12.86	12.96	3142920
2015-11-02	13.04	13.21	13.04	13.21	984120
2015-11-03	13.21	13.34	13.20	13.26	2337760
2015-11-04	13.24	13.27	13.17	13.26	1475530
2015-11-05	12.99	13.10	12.96	13.05	1474415
2015-11-06	10.94	11.10	10.46	10.70	8633810
2015-11-09	10.50	10.78	10.48	10.56	4315125
2015-11-10	10.09	10.09	9.21	9.80	11364870
2015-11-11	10.05	10.09	9.94	10.03	3972440
2015-11-12	10.00	10.05	9.89	9.97	2311460
2015-11-13	10.14	10.56	10.12	10.51	4493485
2015-11-16	10.65	10.68	10.17	10.26	5869445
2015-11-17	10.33	10.36	10.21	10.26	3093595
2015-11-18	10.18	10.30	10.14	10.29	2184400
2015-11-19	10.05	10.19	10.02	10.10	1495660
2015-11-20	10.12	10.19	10.08	10.16	1684135
2015-11-23	10.24	10.29	10.11	10.15	1347855
2015-11-24	10.12	10.14	9.93	9.95	2519895
2015-11-25	9.95	10.02	9.88	9.95	2248130
2015-11-27	9.38	9.50	9.29	9.39	2949855
2015-11-30	9.41	9.57	9.35	9.37	4216940
2015-12-01	9.59	9.69	9.45	9.61	2749215
2015-12-02	9.65	9.76	9.56	9.64	1646355
2015-12-03	9.66	9.74	9.40	9.46	2048955
2015-12-04	9.46	9.52	9.38	9.50	2370830
2015-12-07	9.47	9.53	9.27	9.31	2922370
2015-12-08	9.13	9.13	8.68	8.71	5470290
2015-12-09	8.85	8.85	8.72	8.78	6331550
2015-12-10	8.88	8.98	8.83	8.95	1804760
2015-12-11	8.81	8.86	8.75	8.77	1606965
2015-12-14	8.86	8.91	8.78	8.86	1706640
2015-12-15	8.93	8.96	8.86	8.90	2349310
2015-12-16	8.97	9.10	8.96	9.03	2343440
2015-12-17	9.05	9.08	8.84	8.85	3887670
2015-12-18	8.82	8.90	8.78	8.86	1796520
2015-12-21	9.01	9.14	8.97	9.08	1886210
2015-12-22	9.06	9.09	8.94	9.05	1917825
2015-12-23	9.10	9.14	9.02	9.08	805085
2015-12-24	9.03	9.15	8.98	9.12	513245
2015-12-28	9.33	9.33	9.13	9.21	2502825
2015-12-29	9.26	9.40	9.25	9.35	1773305
2015-12-30	9.33	9.38	9.24	9.26	1100585
2015-12-31	9.29	9.32	9.22	9.26	1108990
2016-01-04	9.15	9.17	9.00	9.13	2250165
2016-01-05	9.16	9.26	9.16	9.22	1658020
2016-01-06	9.07	9.08	8.91	8.99	1772590
2016-01-07	8.84	8.92	8.76	8.83	1461925
2016-01-08	8.88	8.99	8.85	8.88	1801270
2016-01-11	8.78	8.78	8.50	8.56	2460935
2016-01-12	8.65	8.80	8.62	8.70	2455880
2016-01-13	8.64	8.81	8.60	8.64	1874255
2016-01-14	8.64	8.87	8.62	8.76	1832765
2016-01-15	8.61	8.63	8.47	8.57	1181595
2016-01-19	8.59	8.69	8.47	8.53	1944380
2016-01-20	8.41	8.43	8.16	8.38	2706885
2016-01-21	8.15	8.28	8.14	8.24	3220580
2016-01-22	8.46	8.56	8.45	8.51	1658065
2016-01-25	8.50	8.66	8.40	8.41	2100215
2016-01-26	8.44	8.61	8.40	8.60	1566905
2016-01-27	8.66	8.73	8.64	8.70	2864905
2016-01-28	8.77	8.80	8.62	8.66	2330120
2016-01-29	9.02	9.05	8.91	8.99	2924090
2016-02-01	8.95	9.09	8.93	9.06	2278660
2016-02-02	8.94	8.95	8.84	8.92	2604140
2016-02-03	8.88	8.95	8.72	8.87	3172155
2016-02-04	8.85	8.93	8.80	8.91	2039320
2016-02-05	9.09	9.12	8.94	8.97	1625615
2016-02-08	8.94	8.96	8.75	8.92	2226410
2016-02-09	8.67	8.74	8.28	8.38	2481205
2016-02-10	8.45	8.48	8.27	8.34	1533255
2016-02-11	8.33	8.49	8.33	8.45	1885465
2016-02-12	8.31	8.40	8.28	8.36	1725050
2016-02-16	8.35	8.61	8.35	8.56	2568320
2016-02-17	8.68	8.98	8.68	8.94	3207500
2016-02-18	9.07	9.17	8.90	8.92	1613715
2016-02-19	8.85	8.99	8.85	8.92	792220
2016-02-22	9.08	9.08	8.96	9.07	2123440
2016-02-23	8.97	9.07	8.87	8.91	652225
2016-02-24	8.75	8.77	8.61	8.75	1620130
2016-02-25	8.77	8.79	8.67	8.72	1019340
2016-02-26	8.75	8.77	8.65	8.65	1045960
2016-02-29	8.81	8.90	8.72	8.80	2220335
2016-03-01	8.89	8.94	8.80	8.93	888795
2016-03-02	8.91	9.03	8.89	9.02	1822775
2016-03-03	9.36	9.57	9.33	9.52	3936810
2016-03-04	9.56	9.88	9.55	9.77	2446730
2016-03-07	9.71	9.76	9.64	9.67	1103360
2016-03-08	9.61	9.66	9.46	9.47	1854885
2016-03-09	9.56	9.61	9.47	9.55	1541565
2016-03-10	9.52	9.66	9.41	9.50	1562510
2016-03-11	9.60	9.61	9.47	9.52	1222105
2016-03-14	9.58	9.65	9.57	9.59	717470
2016-03-15	9.32	9.34	9.15	9.19	878625
2016-03-16	9.31	9.38	9.21	9.35	966225
2016-03-17	9.34	9.34	9.19	9.30	1083950
2016-03-18	9.44	9.44	9.27	9.42	2145185
2016-03-21	9.47	9.56	9.46	9.50	779470
2016-03-22	9.12	9.20	9.07	9.18	1750745
2016-03-23	9.15	9.15	8.91	9.02	1546710
2016-03-24	8.99	9.03	8.96	9.02	988945
2016-03-28	9.07	9.08	8.96	8.97	1235310
2016-03-29	8.83	8.92	8.75	8.89	1560160
2016-03-30	9.04	9.14	8.98	9.10	2098465
2016-03-31	9.11	9.15	9.02	9.04	1413065
2016-04-01	8.92	9.16	8.92	9.12	1576965
2016-04-04	9.10	9.21	9.05	9.07	1122355
2016-04-05	9.00	9.13	8.99	9.07	1420610
2016-04-06	9.02	9.16	9.00	9.08	2118155
2016-04-07	9.09	9.16	9.02	9.15	1656405
2016-04-08	9.18	9.20	9.14	9.16	527165
2016-04-11	9.18	9.18	9.00	9.07	933635
2016-04-12	9.21	9.24	9.16	9.22	1018740
2016-04-13	9.26	9.28	9.06	9.15	3108585
2016-04-14	9.16	9.31	9.15	9.27	1753565
2016-04-15	9.26	9.28	9.12	9.26	2073870
2016-04-18	9.26	9.35	9.21	9.32	1304070
2016-04-19	9.38	9.52	9.38	9.45	1442065
2016-04-20	9.40	9.50	9.31	9.33	1831585
2016-04-21	9.40	9.49	9.37	9.40	1451415
2016-04-22	9.39	9.55	9.39	9.49	1022840
2016-04-25	9.39	9.43	9.33	9.35	1409860
2016-04-26	9.37	9.37	9.25	9.29	1237455
2016-04-27	9.32	9.43	9.30	9.36	1465050
2016-04-28	9.27	9.36	9.23	9.27	870790
2016-04-29	9.28	9.29	9.06	9.12	2005500
2016-05-02	9.02	9.03	8.94	8.98	818500
2016-05-03	8.94	9.03	8.86	8.94	3138020
2016-05-04	8.86	8.86	8.66	8.68	1242365
2016-05-05	8.71	8.72	8.61	8.64	2239430
2016-05-06	8.56	8.57	8.32	8.38	4731735
2016-05-09	8.45	8.62	8.45	8.52	2440870
2016-05-10	8.68	8.75	8.64	8.71	3451915
2016-05-11	8.60	8.71	8.51	8.52	3323025
2016-05-12	8.77	8.83	8.43	8.57	5528210
2016-05-13	8.59	8.77	8.57	8.63	2129200
2016-05-16	8.90	9.00	8.88	9.00	2670605
2016-05-17	8.95	9.02	8.91	8.98	1793340
2016-05-18	8.96	9.09	8.96	9.04	1886530
2016-05-19	8.93	9.00	8.85	8.93	1343385
2016-05-20	8.97	9.03	8.91	8.96	916430
2016-05-23	8.96	9.03	8.93	8.95	920075
2016-05-24	8.98	9.01	8.88	8.94	986245
2016-05-25	9.01	9.17	8.99	9.13	1379445
2016-05-26	9.21	9.21	9.10	9.13	771675
2016-05-27	9.28	9.33	9.25	9.26	923480
2016-05-31	9.44	9.56	9.41	9.43	2136315
2016-06-01	9.41	9.43	9.38	9.38	906260
2016-06-02	9.38	9.47	9.38	9.41	1304820
2016-06-03	9.43	9.43	9.26	9.39	844540
2016-06-06	9.38	9.40	9.33	9.39	798255
2016-06-07	9.39	9.48	9.35	9.46	752460
2016-06-08	9.42	9.45	9.36	9.37	659715
2016-06-09	9.20	9.23	9.15	9.16	600525
2016-06-10	9.09	9.21	9.00	9.02	2051215
2016-06-13	9.10	9.23	9.10	9.13	1005095
2016-06-14	9.13	9.16	9.02	9.09	1049515
2016-06-15	9.14	9.20	9.11	9.14	620600
2016-06-16	9.02	9.15	8.99	9.12	1825540
2016-06-17	8.95	9.11	8.95	9.02	1817255
2016-06-20	9.13	9.19	9.08	9.17	1285265
2016-06-21	9.11	9.14	9.06	9.12	934735
2016-06-22	9.23	9.41	9.19	9.30	1525825
2016-06-23	9.41	9.60	9.41	9.60	888450
2016-06-24	9.34	9.53	9.34	9.45	3514775
2016-06-27	9.50	9.60	9.47	9.56	2607135
2016-06-28	9.69	9.81	9.65	9.80	2417780
2016-06-29	9.81	9.95	9.78	9.91	3008000
2016-06-30	10.00	10.26	9.96	10.25	3066805
2016-07-01	10.42	10.62	10.37	10.60	2272855
2016-07-05	10.36	10.52	10.34	10.44	3679125
2016-07-06	10.40	10.49	10.32	10.47	2406150
2016-07-07	10.55	10.64	10.52	10.58	2015305
2016-07-08	10.68	10.75	10.62	10.74	1106845
2016-07-11	10.88	10.95	10.87	10.89	1231590
2016-07-12	10.80	10.84	10.76	10.77	1483425
2016-07-13	10.85	10.85	10.72	10.66	1165530
2016-07-14	10.70	10.81	10.70	10.78	1135850
2016-07-15	10.76	10.76	10.67	10.73	1004645
2016-07-18	10.66	10.72	10.65	10.70	1237765
2016-07-19	10.70	10.77	10.67	10.70	1110795
2016-07-20	10.91	10.92	10.81	10.85	2212805
2016-07-21	10.79	10.80	10.64	10.67	1107335
2016-07-22	10.68	10.72	10.63	10.67	888375
2016-07-25	10.40	10.48	10.34	10.42	1860085
2016-07-26	9.80	9.81	8.50	8.82	25001045
2016-07-27	8.71	9.00	8.70	8.76	4086005
2016-07-28	8.77	8.81	8.64	8.72	2765610
2016-07-29	8.71	8.77	8.68	8.73	1473250
2016-08-01	8.83	8.97	8.83	8.90	1963475
2016-08-02	8.88	8.89	8.77	8.82	1297695
2016-08-03	8.73	8.79	8.68	8.77	895255
2016-08-04	8.79	8.95	8.78	8.92	1330860
2016-08-05	8.94	9.03	8.89	9.03	1271660
2016-08-08	9.03	9.20	9.03	9.15	2363610
2016-08-09	9.09	9.13	8.96	8.99	1452830
2016-08-10	8.98	8.98	8.84	8.88	1063520
2016-08-11	8.92	8.97	8.89	8.96	695810
2016-08-12	8.96	8.99	8.93	8.96	715345
2016-08-15	8.96	8.99	8.94	8.98	444240
2016-08-16	8.96	9.02	8.92	8.98	543715
2016-08-17	8.96	9.20	8.96	9.11	2945020
2016-08-18	9.08	9.13	9.03	9.12	852470
2016-08-19	9.05	9.07	8.97	9.02	633115
2016-08-22	8.98	9.07	8.95	9.01	405095
2016-08-23	9.04	9.12	9.01	9.10	1353760
2016-08-24	9.08	9.19	9.03	9.07	1083420
2016-08-25	9.12	9.21	9.11	9.14	996720
2016-08-26	9.15	9.20	9.05	9.10	1105405
2016-08-29	9.09	9.21	9.07	9.12	1009425
2016-08-30	9.24	9.30	9.21	9.22	607285
2016-08-31	9.25	9.26	9.07	9.10	2071045
2016-09-01	9.18	9.22	9.11	9.21	936625
2016-09-02	9.34	9.45	9.33	9.39	1171200
2016-09-06	9.39	9.45	9.38	9.45	951855
2016-09-07	9.43	9.55	9.39	9.54	1051000
2016-09-08	9.50	9.60	9.50	9.56	706325
2016-09-09	9.51	9.53	9.35	9.36	927070
2016-09-12	9.33	9.42	9.29	9.41	692755
2016-09-13	9.39	9.39	9.26	9.31	572325
2016-09-14	9.38	9.43	9.35	9.39	715000
2016-09-15	9.37	9.41	9.30	9.39	557095
2016-09-16	9.35	9.40	9.31	9.35	683160
2016-09-19	9.38	9.46	9.37	9.40	489110
2016-09-20	9.44	9.49	9.35	9.44	689165
2016-09-21	9.42	9.46	9.21	9.36	1875200
2016-09-22	9.38	9.58	9.38	9.54	961790
2016-09-23	9.53	9.62	9.53	9.58	582685
2016-09-26	9.58	9.60	9.42	9.46	735315
2016-09-27	9.52	9.58	9.45	9.57	539900
2016-09-28	9.58	9.61	9.47	9.58	906245
2016-09-29	9.42	9.42	9.19	9.25	1321020
2016-09-30	9.28	9.31	9.24	9.28	1080075
2016-10-03	9.42	9.49	9.42	9.48	763665
2016-10-04	9.45	9.52	9.33	9.38	666515
2016-10-05	9.41	9.41	9.29	9.31	920750
2016-10-06	9.17	9.17	9.09	9.11	1395430
2016-10-07	9.10	9.14	9.03	9.05	1792865
2016-10-10	9.13	9.24	9.12	9.20	2769475
2016-10-11	9.12	9.16	9.02	9.11	1020595
2016-10-12	9.10	9.12	9.05	9.10	2735470
2016-10-13	9.03	9.19	9.03	9.16	1838295
2016-10-14	9.10	9.12	8.99	9.01	822700
2016-10-17	9.00	9.05	8.98	9.01	470665
2016-10-18	9.10	9.20	9.10	9.17	1413565
2016-10-19	9.17	9.27	9.17	9.22	578090
2016-10-20	9.20	9.26	9.18	9.21	701215
2016-10-21	9.25	9.35	9.24	9.31	976000
2016-10-24	9.24	9.30	9.17	9.26	2073805
2016-10-25	9.55	9.86	9.52	9.67	3012445
2016-10-26	9.66	9.92	9.64	9.71	1477630
2016-10-27	9.90	9.98	9.86	9.87	1261645
2016-10-28	9.98	9.99	9.90	9.93	1117190
2016-10-31	9.90	9.94	9.80	9.86	1390965
2016-11-01	9.85	10.02	9.85	9.93	2188540
2016-11-02	9.79	9.85	9.69	9.71	914850
2016-11-03	9.75	9.77	9.30	9.31	4769730
2016-11-04	9.14	9.31	9.06	9.21	4308680
2016-11-07	9.26	9.42	9.24	9.30	1728785
2016-11-08	9.23	9.37	9.20	9.31	1294855
2016-11-09	9.78	9.94	9.75	9.91	1362395
2016-11-10	9.83	9.90	9.80	9.85	2360165
2016-11-11	9.71	9.74	9.67	9.70	1935165
2016-11-14	9.68	9.74	9.64	9.67	1555170
2016-11-15	9.82	9.88	9.73	9.84	939340
2016-11-16	9.49	9.50	9.33	9.36	1546600
2016-11-17	9.44	9.45	9.37	9.41	971545
2016-11-18	9.42	9.44	9.25	9.26	1103890
2016-11-21	9.13	9.18	9.08	9.10	1684455
2016-11-22	9.07	9.10	8.89	8.99	1858965
2016-11-23	8.97	9.11	8.90	9.11	3121355
2016-11-25	9.20	9.26	9.18	9.22	1184530
2016-11-28	9.17	9.26	9.17	9.21	1080905
2016-11-29	9.21	9.29	9.19	9.28	769725
2016-11-30	9.30	9.35	9.27	9.35	1255415
2016-12-01	9.38	9.40	9.17	9.21	1658985
2016-12-02	9.23	9.32	9.21	9.25	1054320
2016-12-05	9.24	9.34	9.20	9.34	1536405
2016-12-06	9.37	9.39	9.21	9.32	1398650
2016-12-07	9.30	9.35	9.17	9.27	1318300
2016-12-08	9.43	9.55	9.33	9.45	1899605
2016-12-09	9.35	9.48	9.30	9.32	857775
2016-12-12	9.25	9.30	9.24	9.28	687120
2016-12-13	9.28	9.35	9.27	9.35	572240
2016-12-14	9.21	9.34	9.16	9.24	768235
2016-12-15	9.10	9.24	9.04	9.18	1010085
2016-12-16	9.18	9.20	9.05	9.14	1552860
2016-12-19	9.04	9.10	9.01	9.09	1149295
2016-12-20	9.01	9.03	8.97	9.03	946025
2016-12-21	8.99	8.99	8.90	8.97	1457940
2016-12-22	8.90	8.90	8.81	8.82	1024440
2016-12-23	8.85	8.96	8.85	8.91	1041255
2016-12-27	8.96	8.99	8.93	8.95	580630
2016-12-28	8.98	9.00	8.93	8.96	606760
2016-12-29	8.99	9.04	8.93	8.96	1455370
2016-12-30	8.98	9.11	8.98	9.06	1070390
2017-01-03	9.04	9.10	9.03	9.09	967450
2017-01-04	9.15	9.23	9.11	9.19	1463870
2017-01-05	9.30	9.38	9.25	9.34	2034870
2017-01-06	9.30	9.30	9.17	9.20	1237080
2017-01-09	9.05	9.06	8.85	8.97	1434700
2017-01-10	8.98	8.99	8.92	8.99	1128100
2017-01-11	8.94	8.95	8.71	8.74	1958875
2017-01-12	8.71	8.75	8.65	8.68	2024025
2017-01-13	8.67	9.07	8.58	8.72	1575895
2017-01-17	8.69	8.75	8.60	8.74	1190455
2017-01-18	8.68	8.75	8.65	8.75	2072795
2017-01-19	8.68	8.69	8.56	8.64	3057560
2017-01-20	8.66	8.75	8.61	8.70	1698120
2017-01-23	8.64	8.72	8.57	8.63	2756705
2017-01-24	8.71	8.78	8.66	8.74	807835
2017-01-25	8.82	8.86	8.76	8.83	849525
2017-01-26	8.80	8.89	8.80	8.82	764845
2017-01-27	8.82	8.90	8.82	8.89	588770
2017-01-30	8.90	8.98	8.86	8.88	893275
2017-01-31	8.89	9.04	8.84	9.04	805400
2017-02-01	8.99	9.04	8.87	9.03	1965840
2017-02-02	9.23	9.35	9.17	9.30	1451560
2017-02-03	9.38	9.39	9.26	9.33	1283250
2017-02-06	9.19	9.27	9.14	9.18	1000775
2017-02-07	9.17	9.18	9.03	9.04	1351020
2017-02-08	8.98	9.01	8.93	8.99	1442245
2017-02-09	9.02	9.09	9.00	9.02	2023760
2017-02-10	8.89	9.00	8.87	8.94	1401720
2017-02-13	8.95	8.96	8.71	8.79	3532080
2017-02-14	8.76	8.78	8.66	8.77	2529980
2017-02-15	8.69	8.81	8.57	8.80	3203385
2017-02-16	8.77	8.86	8.70	8.72	1461410
2017-02-17	8.69	8.71	8.63	8.69	1050420
2017-02-21	8.67	8.76	8.65	8.74	1433465
2017-02-22	8.73	8.79	8.67	8.73	1778330
2017-02-23	8.74	8.74	8.67	8.69	984965
2017-02-24	8.69	8.69	8.62	8.65	533565
2017-02-27	8.60	8.67	8.60	8.65	949250
2017-02-28	8.63	8.63	8.57	8.59	1406330
2017-03-01	8.75	8.85	8.72	8.82	1012140
2017-03-02	8.69	8.73	8.61	8.62	1349420
2017-03-03	8.65	8.69	8.61	8.62	661210
2017-03-06	8.60	8.61	8.55	8.55	549075
2017-03-07	8.49	8.53	8.46	8.49	1088500
2017-03-08	8.49	8.54	8.19	8.29	4033080
2017-03-09	8.09	8.15	8.02	8.05	2015630
2017-03-10	8.10	8.12	7.93	8.09	2109850
2017-03-13	8.19	8.24	8.15	8.22	1036225
2017-03-14	8.25	8.30	8.21	8.25	1145200
2017-03-15	8.29	8.35	8.24	8.34	1190425
2017-03-16	8.34	8.41	8.31	8.34	1123325
2017-03-17	8.31	8.36	8.29	8.30	1264645
2017-03-20	8.32	8.36	8.29	8.34	1782760
2017-03-21	7.96	8.05	7.81	7.81	2651010
2017-03-22	8.00	8.01	7.82	7.91	2237670
2017-03-23	7.93	7.99	7.90	7.92	2101945
2017-03-24	7.94	8.00	7.91	7.94	1066120
2017-03-27	8.00	8.07	7.99	8.07	1101365
2017-03-28	8.02	8.10	8.02	8.03	1327445
2017-03-29	8.03	8.10	8.03	8.06	991680
2017-03-30	8.01	8.13	8.01	8.12	1410415
2017-03-31	8.10	8.16	8.01	8.03	1026940
2017-04-03	8.30	8.37	8.23	8.24	1458490
2017-04-04	8.21	8.31	8.17	8.25	1298150
2017-04-05	8.36	8.48	8.35	8.37	2326485
2017-04-06	8.36	8.40	8.28	8.29	1059415
2017-04-07	8.20	8.24	8.17	8.22	837925
2017-04-10	8.18	8.20	8.15	8.16	685555
2017-04-11	8.14	8.14	8.04	8.07	942745
2017-04-12	8.13	8.16	8.09	8.11	839360
2017-04-13	8.12	8.18	8.07	8.09	617735
2017-04-17	8.18	8.25	8.16	8.24	684720
2017-04-18	8.12	8.13	7.99	8.03	1143460
2017-04-19	8.02	8.09	8.01	8.07	980600
2017-04-20	8.08	8.16	8.06	8.15	709255
2017-04-21	8.09	8.14	8.03	8.11	946700
2017-04-24	8.12	8.19	8.05	8.18	1338860
2017-04-25	8.27	8.31	8.24	8.26	936485
2017-04-26	8.18	8.18	8.09	8.09	1053815
2017-04-27	8.10	8.15	8.05	8.14	962480
2017-04-28	8.13	8.19	8.09	8.17	1093910
2017-05-01	8.17	8.19	8.11	8.11	1310255
2017-05-02	8.13	8.17	8.11	8.17	1913000
2017-05-03	8.17	8.18	8.11	8.12	812660
2017-05-04	8.15	8.19	8.11	8.19	970040
2017-05-05	8.16	8.19	8.11	8.17	577465
2017-05-08	8.08	8.14	8.04	8.05	1327955
2017-05-09	8.06	8.06	8.01	8.03	638490
2017-05-10	8.04	8.17	8.03	8.15	1510025
2017-05-11	8.13	8.14	8.04	8.11	961070
2017-05-12	8.11	8.18	8.05	8.07	1681880
2017-05-15	8.31	8.51	8.30	8.49	1817345
2017-05-16	8.54	8.54	8.45	8.47	1504205
2017-05-17	8.37	8.51	8.35	8.36	947510
2017-05-18	8.32	8.32	8.20	8.28	992465
2017-05-19	8.29	8.29	8.21	8.29	1400030
2017-05-22	8.16	8.18	8.08	8.10	1513040
2017-05-23	8.04	8.04	7.79	7.81	2033200
2017-05-24	7.74	7.76	7.60	7.64	1636610
2017-05-25	7.53	7.63	7.44	7.51	3026555
2017-05-26	7.53	7.53	7.41	7.46	1045245
2017-05-30	7.64	7.69	7.53	7.61	1904230
2017-05-31	7.73	7.86	7.71	7.73	2907530
2017-06-01	7.75	7.90	7.75	7.89	1614945
2017-06-02	7.94	7.95	7.90	7.93	873030
2017-06-05	7.87	7.87	7.77	7.79	608645
2017-06-06	7.84	7.87	7.81	7.82	1452675
2017-06-07	7.84	7.95	7.81	7.95	1887510
2017-06-08	8.12	8.29	8.12	8.19	2002745
2017-06-09	8.16	8.25	8.14	8.21	1584950
2017-06-12	8.21	8.23	8.17	8.17	923595
2017-06-13	8.19	8.21	8.07	8.08	1163090
2017-06-14	8.25	8.32	8.23	8.32	1552775
2017-06-15	8.31	8.39	8.30	8.38	1043395
2017-06-16	8.33	8.34	8.27	8.33	2097605
2017-06-19	8.24	8.31	8.24	8.30	505435
2017-06-20	8.32	8.35	8.26	8.29	1027875
2017-06-21	8.33	8.43	8.33	8.38	1059705
2017-06-22	8.29	8.34	8.20	8.23	1640370
2017-06-23	8.28	8.32	8.25	8.32	664640
2017-06-26	8.32	8.35	8.28	8.30	1073970
2017-06-27	8.23	8.29	8.23	8.26	1253460
2017-06-28	8.28	8.33	8.26	8.31	1198215
2017-06-29	8.28	8.29	8.19	8.23	1676390
2017-06-30	8.32	8.43	8.31	8.43	893170
2017-07-03	8.34	8.36	8.29	8.30	758320
2017-07-05	8.29	8.29	8.17	8.23	649970
2017-07-06	8.25	8.25	8.18	8.20	543695
2017-07-07	8.34	8.36	8.29	8.33	726845
2017-07-10	8.38	8.43	8.37	8.39	861260
2017-07-11	8.32	8.34	8.29	8.30	728370
2017-07-12	8.33	8.39	8.32	8.30	655650
2017-07-13	8.33	8.34	8.25	8.33	797645
2017-07-14	8.36	8.39	8.35	8.37	466370
2017-07-17	8.37	8.38	8.29	8.33	775330
2017-07-18	8.38	8.41	8.31	8.38	1722520
2017-07-19	8.54	8.59	8.45	8.50	1872780
2017-07-20	8.48	8.48	8.35	8.45	1949665
2017-07-21	8.47	8.52	8.43	8.49	1102505
2017-07-24	8.36	8.39	8.27	8.30	2340640
2017-07-25	8.28	8.37	8.25	8.35	1147160
2017-07-26	8.35	8.35	8.22	8.33	1619540
2017-07-27	8.15	8.17	7.57	7.66	2828620
2017-07-28	7.60	7.65	7.32	7.36	4506625
2017-07-31	7.30	7.37	7.18	7.32	4564190
2017-08-01	7.49	7.49	7.42	7.47	2984395
2017-08-02	7.44	7.44	7.33	7.40	2020015
2017-08-03	7.30	7.30	7.17	7.22	2176930
2017-08-04	6.99	6.99	6.90	6.91	3521935
2017-08-07	6.88	6.88	6.75	6.85	2485200
2017-08-08	6.58	6.65	6.53	6.57	2724880
2017-08-09	6.44	6.50	6.41	6.45	3031965
2017-08-10	6.10	6.15	6.04	6.07	4332110
2017-08-11	6.09	6.32	6.08	6.24	2510045
2017-08-14	6.27	6.30	6.14	6.14	2059445
2017-08-15	6.16	6.17	6.07	6.15	1307455
2017-08-16	6.16	6.21	6.15	6.19	1408370
2017-08-17	6.20	6.23	6.16	6.16	1354315
2017-08-18	6.15	6.17	6.13	6.15	856110
2017-08-21	6.05	6.10	5.97	6.02	1687350
2017-08-22	6.14	6.25	6.14	6.22	1358485
2017-08-23	6.28	6.30	6.22	6.25	1200530
2017-08-24	6.40	6.41	6.26	6.28	3159425
2017-08-25	6.28	6.35	6.28	6.34	1484045
2017-08-28	6.34	6.36	6.20	6.35	2169975
2017-08-29	6.32	6.36	6.28	6.35	1365640
2017-08-30	6.34	6.34	6.27	6.31	628155
2017-08-31	6.34	6.44	6.24	6.44	2827880
2017-09-01	6.93	7.19	6.80	6.93	5049265
2017-09-05	6.89	6.89	6.75	6.77	1803850
2017-09-06	6.80	6.83	6.75	6.82	1034585
2017-09-07	6.87	6.93	6.86	6.89	1200170
2017-09-08	6.76	6.76	6.62	6.67	1400400
2017-09-11	6.72	6.79	6.70	6.78	930320
2017-09-12	6.77	6.88	6.75	6.84	1177480
2017-09-13	6.87	7.00	6.87	6.98	1374235
2017-09-14	7.01	7.06	7.00	7.00	970670
2017-09-15	6.94	6.94	6.70	6.76	1763715
2017-09-18	6.91	6.93	6.83	6.90	1788130
2017-09-19	6.93	6.93	6.90	6.91	1194200
2017-09-20	7.13	7.30	7.07	7.14	2328430
2017-09-21	7.62	7.65	7.49	7.54	4400170
2017-09-22	7.53	7.57	7.48	7.53	1857985
2017-09-25	7.40	7.42	7.30	7.32	1799075
2017-09-26	7.16	7.20	7.09	7.14	1770295
2017-09-27	7.01	7.01	6.80	6.90	2839080
2017-09-28	7.10	7.20	7.09	7.18	2577870
2017-09-29	7.11	7.14	7.09	7.14	1717090
2017-10-02	7.16	7.39	7.15	7.31	1700150
2017-10-03	7.17	7.17	7.06	7.11	1298890
2017-10-04	7.28	7.34	7.24	7.26	1514600
2017-10-05	7.25	7.29	7.24	7.26	828855
2017-10-06	7.24	7.27	7.21	7.26	671945
2017-10-09	7.32	7.35	7.30	7.32	10207915
2017-10-10	7.33	7.34	7.27	7.30	1504550
2017-10-11	7.24	7.28	7.17	7.23	687065
2017-10-12	7.23	7.28	7.15	7.17	3570235
2017-10-13	7.20	7.24	7.13	7.21	735215
2017-10-16	7.35	7.37	7.29	7.32	999995
2017-10-17	7.27	7.32	7.24	7.29	717800
2017-10-18	7.31	7.31	7.22	7.29	1910050
2017-10-19	7.25	7.30	7.22	7.26	570125
2017-10-20	7.28	7.36	7.27	7.34	644415
2017-10-23	7.27	7.28	7.21	7.25	593960
2017-10-24	7.25	7.34	7.19	7.20	862805
2017-10-25	7.24	7.27	7.10	7.15	826120
2017-10-26	7.20	7.22	7.13	7.14	1037735
2017-10-27	7.26	7.26	7.16	7.19	2186240
2017-10-30	7.42	7.44	7.18	7.23	3381940
2017-10-31	7.30	7.48	7.19	7.27	3910340
2017-11-01	7.17	7.17	7.03	7.13	2045435
2017-11-02	7.36	7.53	7.35	7.52	3924080
2017-11-03	7.45	7.45	7.29	7.35	2126485
2017-11-06	7.33	7.37	7.32	7.35	883795
2017-11-07	7.27	7.28	7.17	7.18	1536660
2017-11-08	7.18	7.27	7.13	7.25	1916195
2017-11-09	7.24	7.25	7.11	7.18	1759115
2017-11-10	7.13	7.15	7.05	7.12	1379965
2017-11-13	7.10	7.13	6.95	7.10	1547615
2017-11-14	7.06	7.10	7.01	7.10	822800
2017-11-15	7.05	7.23	7.03	7.19	1609415
2017-11-16	7.17	7.20	7.13	7.13	1562855
2017-11-17	7.13	7.22	7.13	7.18	813170
2017-11-20	7.00	7.07	7.00	7.06	1736165
2017-11-21	7.32	7.44	7.32	7.36	1094680
2017-11-22	7.23	7.29	7.13	7.17	1733195
2017-11-24	7.10	7.15	7.08	7.09	567510
2017-11-27	7.10	7.13	6.99	7.00	1321890
2017-11-28	7.05	7.13	7.03	7.11	829825
2017-11-29	7.06	7.16	7.04	7.14	1531855
2017-11-30	7.08	7.18	7.00	7.00	2391275
2017-12-01	6.89	6.98	6.87	6.95	1126600
2017-12-04	6.98	7.02	6.93	6.98	1078545
2017-12-05	6.89	6.92	6.88	6.90	476435
2017-12-06	6.82	6.88	6.82	6.83	1015320
2017-12-07	6.81	6.86	6.81	6.83	966200
2017-12-08	6.84	6.85	6.79	6.85	1235500
2017-12-11	6.86	6.94	6.78	6.92	2269520
2017-12-12	7.00	7.10	6.94	7.06	2176535
2017-12-13	7.06	7.27	7.06	7.21	3344020
2017-12-14	7.22	7.41	7.22	7.31	3162445
2017-12-15	7.38	7.51	7.31	7.44	2961990
2017-12-18	7.47	7.54	7.47	7.48	995180
2017-12-19	7.49	7.50	7.36	7.37	1477990
2017-12-20	7.37	7.40	7.32	7.35	849790
2017-12-21	7.36	7.44	7.27	7.28	543015
2017-12-22	7.26	7.27	7.21	7.23	461605
2017-12-26	7.29	7.37	7.25	7.31	427360
2017-12-27	7.41	7.45	7.39	7.42	933015
2017-12-28	7.51	7.51	7.41	7.44	1885410
2017-12-29	7.48	7.56	7.45	7.51	1772065
2018-01-02	7.48	7.64	7.47	7.62	1146735
2018-01-03	7.41	7.49	7.32	7.48	1808900
2018-01-04	7.54	7.62	7.50	7.59	993070
2018-01-05	7.73	7.78	7.72	7.75	1418155
2018-01-08	7.75	7.79	7.66	7.70	1503760
2018-01-09	7.66	7.67	7.59	7.65	1390100
2018-01-10	7.58	7.60	7.53	7.59	1270530
2018-01-11	7.60	7.63	7.55	7.61	686415
2018-01-12	7.62	7.69	7.62	7.64	870910
2018-01-16	7.65	7.72	7.65	7.70	998395
2018-01-17	7.77	7.81	7.72	7.78	945160
2018-01-18	7.71	7.72	7.61	7.66	1448430
2018-01-19	7.71	7.79	7.69	7.73	1154290
2018-01-22	7.74	7.83	7.74	7.83	821335
2018-01-23	7.85	7.92	7.82	7.91	944005
2018-01-24	7.96	7.99	7.87	7.89	2758580
2018-01-25	7.80	7.80	6.83	7.52	7042045
2018-01-26	7.51	7.83	7.48	7.67	3023300
2018-01-29	7.42	7.42	7.23	7.26	2982550
2018-01-30	7.16	7.20	7.09	7.10	2087120
2018-01-31	7.04	7.05	6.87	6.89	2221320
2018-02-01	6.83	6.83	6.58	6.70	2427515
2018-02-02	6.59	6.63	6.51	6.54	1508985
2018-02-05	6.53	6.63	6.41	6.41	1496565
2018-02-06	6.43	6.65	6.41	6.61	2260040
2018-02-07	6.57	6.70	6.49	6.63	2187850
2018-02-08	6.72	6.84	6.61	6.61	2275830
2018-02-09	6.69	6.87	6.62	6.82	1870350
2018-02-12	6.86	6.89	6.75	6.80	1120020
2018-02-13	6.79	6.84	6.74	6.80	1138040
2018-02-14	6.76	6.95	6.76	6.92	776615
2018-02-15	6.94	6.97	6.88	6.95	992365
2018-02-16	6.90	6.99	6.89	6.95	743740
2018-02-20	6.77	6.86	6.71	6.81	2210445
2018-02-21	6.79	6.80	6.71	6.71	1170765
2018-02-22	6.61	6.66	6.58	6.65	2185635
2018-02-23	6.74	6.77	6.68	6.72	1521280
2018-02-26	6.76	6.83	6.74	6.81	1444105
2018-02-27	6.85	6.97	6.83	6.83	1590375
2018-02-28	6.83	6.88	6.79	6.79	1171225
2018-03-01	6.79	6.88	6.76	6.80	855355
2018-03-02	6.76	6.84	6.75	6.81	608555
2018-03-05	6.76	6.80	6.71	6.76	982645
2018-03-06	6.77	6.79	6.69	6.76	1791695
2018-03-07	6.70	6.74	6.67	6.71	1272490
2018-03-08	6.70	6.71	6.62	6.71	1476870
2018-03-09	6.68	6.73	6.60	6.72	1320925
2018-03-12	6.73	6.74	6.68	6.71	935845
2018-03-13	6.77	6.84	6.76	6.81	1466920
2018-03-14	6.82	6.84	6.74	6.77	1313705
2018-03-15	6.77	6.85	6.77	6.81	1232220
2018-03-16	6.73	6.74	6.60	6.63	1882415
2018-03-19	6.60	6.63	6.56	6.59	1306255
2018-03-20	6.63	6.70	6.62	6.66	1281895
2018-03-21	6.64	6.67	6.57	6.63	1038400
2018-03-22	6.52	6.56	6.47	6.47	967525
2018-03-23	6.48	6.50	6.38	6.39	919820
2018-03-26	6.47	6.55	6.43	6.46	1354540
2018-03-27	6.48	6.60	6.47	6.55	1603005
2018-03-28	6.49	6.57	6.44	6.56	1771035
2018-03-29	6.57	6.62	6.52	6.54	954730
2018-04-02	6.60	6.68	6.45	6.48	1215625
2018-04-03	6.55	6.58	6.48	6.55	1223660
2018-04-04	6.46	6.61	6.42	6.59	1774325
2018-04-05	6.62	6.66	6.60	6.62	1480255
2018-04-06	6.59	6.60	6.46	6.48	1030790
2018-04-09	6.55	6.60	6.53	6.55	738825
2018-04-10	6.59	6.59	6.52	6.58	1070080
2018-04-11	6.54	6.56	6.49	6.54	956145
2018-04-12	6.40	6.49	6.36	6.47	2713355
2018-04-13	6.48	6.51	6.43	6.46	2246035
2018-04-16	6.49	6.53	6.49	6.49	705140
2018-04-17	6.49	6.53	6.45	6.50	1191650
2018-04-18	6.48	6.54	6.47	6.50	1875635
2018-04-19	6.54	6.55	6.44	6.48	1349745
2018-04-20	6.47	6.47	6.42	6.43	644335
2018-04-23	6.46	6.48	6.41	6.41	1032630
2018-04-24	6.47	6.55	6.47	6.48	1041020
2018-04-25	6.44	6.44	6.31	6.35	837490
2018-04-26	6.29	6.38	6.28	6.35	1468855
2018-04-27	6.38	6.42	6.35	6.39	1341975
2018-04-30	6.42	6.49	6.42	6.46	1169210
2018-05-01	6.45	6.45	6.40	6.43	1233935
2018-05-02	6.42	6.44	6.39	6.39	953190
2018-05-03	6.39	6.41	6.33	6.38	721245
2018-05-04	6.35	6.37	6.31	6.32	1173820
2018-05-07	6.25	6.30	6.23	6.25	1564385
2018-05-08	6.26	6.29	6.23	6.25	1137055
2018-05-09	6.20	6.21	6.11	6.12	2710645
2018-05-10	6.02	6.10	5.97	6.04	6083955
2018-05-11	6.03	6.12	6.01	6.09	4459770
2018-05-14	6.08	6.13	6.02	6.03	5532255
2018-05-15	5.96	6.02	5.91	5.91	8717965
2018-05-16	5.95	5.95	5.83	5.85	3588625
2018-05-17	5.86	5.86	5.79	5.83	7740970
2018-05-18	5.84	5.89	5.75	5.86	9069875
2018-05-21	5.63	5.84	5.63	5.79	5296770
2018-05-22	5.96	5.99	5.86	5.89	3853865
2018-05-23	5.78	5.78	5.70	5.76	4206395
2018-05-24	5.76	5.81	5.75	5.79	1720785
2018-05-25	5.80	5.85	5.80	5.82	1107755
2018-05-29	5.84	5.87	5.76	5.79	2274900
2018-05-30	5.80	5.83	5.76	5.79	2755525
2018-05-31	5.77	5.78	5.70	5.70	3004750
2018-06-01	5.74	5.87	5.74	5.80	2952885
2018-06-04	5.92	5.95	5.86	5.86	3092430
2018-06-05	5.84	5.84	5.76	5.78	3459465
2018-06-06	5.85	5.91	5.80	5.85	3871905
2018-06-07	5.87	5.96	5.87	5.95	2430600
2018-06-08	6.08	6.19	6.07	6.18	2886720
2018-06-11	6.21	6.27	6.17	6.17	3400230
2018-06-12	6.46	6.48	6.40	6.41	4828020
2018-06-13	6.64	6.72	6.64	6.67	2780380
2018-06-14	6.68	6.69	6.59	6.60	2770160
2018-06-15	6.98	7.04	6.93	7.01	4526395
2018-06-18	7.01	7.07	6.96	7.00	3142055
2018-06-19	6.92	7.00	6.87	6.97	3905030
2018-06-20	6.97	6.97	6.92	6.94	1103970
2018-06-21	6.86	6.91	6.82	6.85	2016710
2018-06-22	6.90	6.94	6.74	6.81	1486865
2018-06-25	6.74	6.74	6.62	6.64	1586935
2018-06-26	6.64	6.64	6.54	6.54	1196730
2018-06-27	6.61	6.66	6.48	6.49	2468410
2018-06-28	6.53	6.56	6.46	6.51	3044430
2018-06-29	6.47	6.47	6.38	6.44	2426475
2018-07-02	6.45	6.49	6.41	6.43	1880140
2018-07-03	6.54	6.57	6.50	6.54	973185
2018-07-05	6.57	6.59	6.49	6.58	2341905
2018-07-06	6.51	6.60	6.51	6.58	1234050
2018-07-09	6.70	6.75	6.66	6.71	1557205
2018-07-10	6.67	6.69	6.62	6.69	1394180
2018-07-11	6.64	6.67	6.61	6.64	1313075
2018-07-12	6.77	6.79	6.73	6.73	1496385
2018-07-13	6.71	6.71	6.63	6.65	1115870
2018-07-16	6.07	6.14	5.93	5.96	3504885
2018-07-17	5.94	5.97	5.91	5.97	1473130
2018-07-18	5.97	5.98	5.91	5.97	1341070
2018-07-19	5.85	5.89	5.80	5.85	1622420
2018-07-20	5.89	5.94	5.87	5.93	1368030
2018-07-23	5.90	5.91	5.87	5.89	1561635
2018-07-24	5.99	6.05	5.97	6.02	1385070
2018-07-25	6.04	6.37	6.00	6.08	1143335
2018-07-26	6.28	6.34	6.21	6.24	2269650
2018-07-27	6.10	6.10	6.01	6.08	1961760
2018-07-30	6.05	6.13	6.01	6.09	2311450
2018-07-31	6.11	6.25	6.11	6.25	2612205
2018-08-01	6.30	6.34	6.26	6.30	2786145
2018-08-02	6.39	6.49	6.37	6.47	2710450
2018-08-03	6.55	6.63	6.55	6.62	1523115
2018-08-06	6.50	6.58	6.47	6.56	2064540
2018-08-07	6.59	6.60	6.55	6.60	1631710
2018-08-08	6.57	6.57	6.50	6.53	1059150
2018-08-09	6.53	6.58	6.51	6.53	1009625
2018-08-10	6.49	6.49	6.42	6.45	968500
2018-08-13	6.48	6.50	6.42	6.43	909600
2018-08-14	6.48	6.55	6.48	6.50	1300670
2018-08-15	6.47	6.48	6.41	6.44	595105
2018-08-16	6.62	6.70	6.61	6.66	1513635
2018-08-17	6.66	6.79	6.66	6.77	1275030
2018-08-20	6.76	6.87	6.76	6.84	997580
2018-08-21	6.90	6.93	6.84	6.90	1042685
2018-08-22	6.88	6.96	6.88	6.94	1118125
2018-08-23	7.00	7.03	6.95	6.97	1029690
2018-08-24	6.97	7.01	6.95	6.99	848175
2018-08-27	7.00	7.03	6.96	6.99	1528505
2018-08-28	6.92	6.97	6.90	6.94	1106260
2018-08-29	6.77	6.83	6.76	6.80	1423460
2018-08-30	6.75	6.77	6.70	6.72	1100620
2018-08-31	6.98	7.03	6.93	7.03	1294315
2018-09-04	7.05	7.10	7.01	7.05	2392970
2018-09-05	7.13	7.17	7.07	7.17	1425105
2018-09-06	7.14	7.20	7.08	7.13	1708705
2018-09-07	7.24	7.28	7.19	7.24	1680315
2018-09-10	7.04	7.09	7.02	7.04	1179875
2018-09-11	6.96	7.01	6.90	7.00	1307585
2018-09-12	7.03	7.08	6.98	7.08	1568600
2018-09-13	7.13	7.13	7.08	7.12	561450
2018-09-14	7.12	7.22	7.12	7.21	1208230
2018-09-17	7.13	7.20	7.11	7.14	1160770
2018-09-18	7.14	7.18	7.10	7.17	1051320
2018-09-19	7.20	7.27	7.18	7.24	1136005
2018-09-20	7.26	7.36	7.26	7.35	980925
2018-09-21	7.17	7.17	7.05	7.06	1821820
2018-09-24	7.06	7.10	6.97	7.01	784840
2018-09-25	7.14	7.15	7.07	7.09	1227680
2018-09-26	7.10	7.15	7.04	7.12	936990
2018-09-27	7.01	7.03	6.96	6.99	914385
2018-09-28	6.96	6.96	6.90	6.92	965800
2018-10-01	6.92	6.92	6.73	6.74	1406525
2018-10-02	6.71	6.78	6.71	6.76	690830
2018-10-03	6.76	6.77	6.70	6.71	1110760
2018-10-04	6.44	6.51	6.41	6.47	2717855
2018-10-05	6.46	6.50	6.36	6.40	1432960
2018-10-08	6.34	6.39	6.32	6.38	1095445
2018-10-09	6.60	6.62	6.57	6.59	1742115
2018-10-10	6.70	6.70	6.54	6.54	1912070
2018-10-11	6.65	6.65	6.50	6.52	1964335
2018-10-12	6.62	6.65	6.55	6.63	1815625
2018-10-15	6.89	6.93	6.81	6.89	2219895
2018-10-16	6.95	7.05	6.95	7.04	1318285
2018-10-17	6.96	6.97	6.86	6.93	789145
2018-10-18	6.91	6.95	6.80	6.83	1114020
2018-10-19	6.89	6.97	6.89	6.94	965775
2018-10-22	6.88	6.90	6.82	6.83	570860
2018-10-23	6.71	6.82	6.70	6.78	754340
2018-10-24	6.66	6.69	6.51	6.52	1017710
2018-10-25	6.50	6.57	6.50	6.54	1034675
2018-10-26	6.52	6.79	6.50	6.76	2305190
2018-10-29	6.92	6.95	6.74	6.79	2475125
2018-10-30	6.95	6.96	6.34	6.47	5478775
2018-10-31	6.75	6.85	6.70	6.81	2043030
2018-11-01	6.71	6.71	6.48	6.67	2491000
2018-11-02	6.64	6.65	6.55	6.57	1100015
2018-11-05	6.58	6.68	6.58	6.68	1010200
2018-11-06	6.68	6.81	6.68	6.81	1022195
2018-11-07	6.83	6.87	6.80	6.86	1040875
2018-11-08	6.84	6.85	6.75	6.76	848085
2018-11-09	6.67	6.69	6.60	6.66	1246135
2018-11-12	6.67	6.73	6.62	6.68	998530
2018-11-13	6.71	6.85	6.71	6.81	1672120
2018-11-14	6.83	6.88	6.78	6.84	1229575
2018-11-15	6.82	6.92	6.81	6.90	1764480
2018-11-16	6.88	7.01	6.88	6.98	1169505
2018-11-19	7.03	7.10	7.03	7.05	1006625
2018-11-20	6.90	7.35	6.85	7.30	2762105
2018-11-21	7.37	7.40	7.27	7.33	1304525
2018-11-23	7.36	7.44	7.36	7.40	383250
2018-11-26	7.39	7.39	7.26	7.27	1207550
2018-11-27	7.28	7.40	7.28	7.37	1229420
2018-11-28	7.33	7.42	7.25	7.39	2279715
2018-11-29	7.58	7.71	7.53	7.66	1022880
2018-11-30	7.79	7.81	7.66	7.69	2472760
2018-12-03	7.64	7.66	7.51	7.65	1816390
2018-12-04	7.67	7.75	7.66	7.69	1090915
2018-12-06	7.56	7.64	7.52	7.61	1673320
2018-12-07	7.65	7.67	7.54	7.55	1354365
2018-12-10	7.46	7.56	7.26	7.35	1640935
2018-12-11	7.51	7.55	7.41	7.44	1548020
2018-12-12	7.29	7.29	7.11	7.18	1176945
2018-12-13	7.24	7.36	7.21	7.32	779395
2018-12-14	7.21	7.40	7.21	7.32	1212615
2018-12-17	7.34	7.34	7.20	7.23	925745
2018-12-18	7.37	7.47	7.37	7.46	1114240
2018-12-19	7.44	7.47	7.28	7.33	809535
2018-12-20	7.36	7.54	7.36	7.46	883340
2018-12-21	7.42	7.48	7.33	7.37	1314835
2018-12-24	7.35	7.46	7.31	7.41	391465
2018-12-26	7.46	7.58	7.45	7.57	647960
2018-12-27	7.42	7.52	7.37	7.52	877735
2018-12-28	7.52	7.60	7.49	7.54	757350
2018-12-31	7.54	7.57	7.46	7.54	614995
2019-01-02	7.50	7.58	7.46	7.51	659625
2019-01-03	7.46	7.46	7.32	7.36	950190
2019-01-04	7.43	7.50	7.39	7.46	1716370
2019-01-07	7.38	7.38	7.28	7.31	1138555
2019-01-08	7.34	7.41	7.32	7.38	636210
2019-01-09	7.40	7.45	7.38	7.40	923085
2019-01-10	7.41	7.41	7.29	7.35	712025
2019-01-11	7.31	7.39	7.31	7.38	688400
2019-01-14	7.29	7.29	7.26	7.26	536700
2019-01-15	7.31	7.43	7.31	7.36	1147025
2019-01-16	7.37	7.45	7.37	7.42	676135
2019-01-17	7.38	7.50	7.36	7.46	2559690
2019-01-18	7.38	7.46	7.36	7.41	2362510
2019-01-22	7.41	7.54	7.40	7.50	1225825
2019-01-23	7.51	7.58	7.50	7.53	2393305
2019-01-24	7.55	7.65	7.55	7.58	1778885
2019-01-25	7.58	7.63	7.45	7.50	1057385
2019-01-28	7.45	7.48	7.40	7.45	989310
2019-01-29	7.51	7.54	7.38	7.42	1097555
2019-01-30	7.47	7.54	7.43	7.52	872685
2019-01-31	7.55	7.77	7.54	7.64	1295800
2019-02-01	7.91	7.98	7.70	7.81	1317260
2019-02-04	7.75	8.00	7.66	7.94	3317935
2019-02-05	7.96	8.04	7.90	7.97	1327945
2019-02-06	7.86	7.94	7.86	7.87	1010670
2019-02-07	7.94	7.96	7.87	7.92	828135
2019-02-08	7.82	7.82	7.70	7.76	1299345
2019-02-11	7.45	7.47	7.29	7.33	1415855
2019-02-12	7.48	7.62	7.42	7.62	1108945
2019-02-13	7.48	7.59	7.45	7.48	709125
2019-02-14	7.50	7.58	7.50	7.54	868055
2019-02-15	7.38	7.38	7.10	7.20	1363240
2019-02-19	7.20	7.32	7.12	7.28	1348100
2019-02-20	7.27	7.27	7.15	7.15	1248050
2019-02-21	7.21	7.25	7.17	7.20	1678915
2019-02-22	7.35	7.44	7.34	7.38	1094490
2019-02-25	7.48	7.53	7.47	7.47	1937485
2019-02-26	7.45	7.54	7.45	7.49	529400
2019-02-27	7.46	7.52	7.43	7.44	442125
2019-02-28	7.42	7.55	7.41	7.54	1404015
2019-03-01	7.54	7.58	7.24	7.54	1076435
2019-03-04	7.54	7.55	7.43	7.47	640975
2019-03-05	7.49	7.63	7.47	7.61	858395
2019-03-06	7.65	7.73	7.64	7.70	1144215
2019-03-07	7.70	7.70	7.56	7.58	723870
2019-03-08	7.49	7.53	7.40	7.50	442945
2019-03-11	7.52	7.68	7.51	7.65	807720
2019-03-12	7.68	7.72	7.64	7.67	553930
2019-03-13	7.70	7.75	7.65	7.72	685950
2019-03-14	7.70	7.78	7.70	7.75	1278130
2019-03-15	7.76	7.82	7.73	7.77	958305
2019-03-18	7.80	7.86	7.79	7.82	474015
2019-03-19	7.87	7.96	7.87	7.91	538970
2019-03-20	8.02	8.17	7.97	8.10	1199440
2019-03-21	8.07	8.16	8.06	8.06	815780
2019-03-22	8.03	8.05	7.80	7.83	1276345
2019-03-25	7.92	8.09	7.92	8.00	628015
2019-03-26	8.07	8.13	8.05	8.11	445535
2019-03-27	8.09	8.09	7.90	7.99	823480
2019-03-28	7.94	7.99	7.84	7.95	632840
2019-03-29	7.99	8.10	7.96	8.10	1154600
2019-04-01	8.14	8.16	8.09	8.11	875265
2019-04-02	8.14	8.26	8.13	8.22	1460875
2019-04-03	8.19	8.19	8.06	8.10	1314575
2019-04-04	8.09	8.11	8.00	8.00	780825
2019-04-05	8.09	8.09	7.89	7.99	531820
2019-04-08	7.96	7.96	7.87	7.94	453495
2019-04-09	7.93	8.08	7.91	8.02	860400
2019-04-10	8.03	8.05	7.95	8.01	839040
2019-04-11	8.12	8.12	8.02	8.05	1404210
2019-04-12	8.07	8.18	8.02	8.17	960795
2019-04-15	8.09	8.09	7.99	8.07	655430
2019-04-16	8.22	8.23	8.00	8.00	1157755
2019-04-17	8.04	8.07	7.97	8.05	1069975
2019-04-18	8.04	8.16	8.03	8.15	555820
2019-04-22	8.06	8.13	8.06	8.10	352240
2019-04-23	8.11	8.21	8.11	8.18	626760
2019-04-24	8.18	8.19	8.14	8.17	522030
2019-04-25	8.30	8.37	8.25	8.29	1021060
2019-04-26	8.28	8.32	8.17	8.22	681705
2019-04-29	8.22	8.25	8.18	8.24	723505
2019-04-30	8.29	8.43	8.29	8.38	1607555
2019-05-01	8.41	8.41	8.31	8.35	594630
2019-05-02	8.41	8.48	8.32	8.44	1308185
2019-05-03	8.44	8.53	8.41	8.44	393205
2019-05-06	8.32	8.55	8.31	8.55	492990
2019-05-07	8.53	8.56	8.42	8.47	767385
2019-05-08	8.42	8.42	8.30	8.35	427830
2019-05-09	8.30	8.40	8.22	8.37	520280
2019-05-10	8.35	8.35	8.22	8.28	510725
2019-05-13	8.11	8.11	7.88	7.91	952190
2019-05-14	7.97	7.99	7.84	7.95	884685
2019-05-15	7.96	8.06	7.95	8.05	524440
2019-05-16	8.03	8.09	8.00	8.02	504225
2019-05-17	7.91	7.98	7.77	7.88	1042200
2019-05-20	7.39	7.53	7.36	7.40	960420
2019-05-21	7.66	7.70	7.58	7.60	1203810
2019-05-22	7.60	7.66	7.49	7.57	954735
2019-05-23	7.51	7.57	7.48	7.54	786860
2019-05-24	7.62	7.71	7.62	7.63	418935
2019-05-28	7.61	7.62	7.49	7.51	1685275
2019-05-29	7.43	7.45	7.28	7.43	1103060
2019-05-30	7.50	7.73	7.50	7.67	1012490
2019-05-31	7.65	7.67	7.58	7.62	693265
2019-06-03	7.74	7.95	7.70	7.93	899840
2019-06-04	7.78	7.93	7.70	7.87	1183580
2019-06-05	7.90	7.92	7.85	7.86	955825
2019-06-06	7.84	7.86	7.64	7.66	645085
2019-06-07	7.55	7.62	7.50	7.53	689675
2019-06-10	7.61	7.65	7.57	7.58	322965
2019-06-11	7.64	7.64	7.55	7.59	1284090
2019-06-12	7.51	7.59	7.47	7.53	709420
2019-06-13	7.55	7.58	7.37	7.38	506800
2019-06-14	7.38	7.46	7.33	7.41	648450
2019-06-17	7.34	7.38	7.25	7.25	694125
2019-06-18	7.42	7.48	7.39	7.41	961620
2019-06-19	7.37	7.41	7.31	7.38	499495
2019-06-20	7.37	7.49	7.35	7.36	531550
2019-06-21	7.35	7.38	7.21	7.21	2448580
2019-06-24	7.22	7.30	7.16	7.22	993685
2019-06-25	7.28	7.35	7.21	7.25	1136175
2019-06-26	7.33	7.43	7.28	7.37	2027960
2019-06-27	7.37	7.57	7.37	7.53	1038695
2019-06-28	7.48	7.53	7.40	7.49	973260
2019-07-01	7.82	7.82	7.69	7.75	684685
2019-07-02	7.65	7.65	7.48	7.54	919910
2019-07-03	7.52	7.61	7.50	7.57	369965
2019-07-05	7.56	7.62	7.51	7.59	329275
2019-07-08	7.59	7.61	7.48	7.50	396860
2019-07-09	7.54	7.57	7.52	7.56	340185
2019-07-10	7.54	7.57	7.42	7.50	1024235
2019-07-11	7.67	7.75	7.65	7.65	739625
2019-07-12	7.64	7.71	7.56	7.59	671075
2019-07-15	7.63	7.65	7.55	7.57	532445
2019-07-16	7.68	7.72	7.65	7.69	823445
2019-07-17	7.70	7.74	7.65	7.69	454415
2019-07-18	7.65	7.69	7.64	7.66	382600
2019-07-19	7.60	7.61	7.54	7.54	344865
2019-07-22	7.58	7.66	7.58	7.62	579195
2019-07-23	7.52	7.56	7.38	7.43	764480
2019-07-24	7.47	7.53	7.44	7.51	519970
2019-07-25	7.64	7.75	7.57	7.62	1062975
2019-07-26	7.81	7.85	7.76	7.80	968545
2019-07-29	7.60	7.71	7.34	7.56	798525
2019-07-30	7.38	7.44	7.26	7.34	933950
2019-07-31	7.43	7.48	7.35	7.36	1402420
2019-08-01	7.30	7.37	7.25	7.32	760150
2019-08-02	7.25	7.29	7.15	7.20	982905
2019-08-05	7.09	7.14	7.03	7.04	1371415
2019-08-06	7.15	7.24	7.13	7.13	1409960
2019-08-07	7.14	7.20	7.07	7.14	3360270
2019-08-08	7.21	7.31	7.17	7.25	3405045
2019-08-09	7.24	7.30	7.21	7.24	1203625
2019-08-12	7.19	7.32	7.18	7.25	445290
2019-08-13	7.17	7.23	7.03	7.07	1879385
2019-08-14	6.96	7.05	6.94	6.96	709415
2019-08-15	7.03	7.08	6.94	6.98	551190
2019-08-16	7.00	7.10	6.99	7.05	821540
2019-08-19	7.08	7.08	7.01	7.04	526525
2019-08-20	7.08	7.15	7.02	7.07	1044820
2019-08-21	7.03	7.08	6.99	7.01	444815
2019-08-22	7.05	7.10	6.99	7.04	529040
2019-08-23	7.04	7.17	7.00	7.01	738470
2019-08-26	7.10	7.13	7.04	7.09	851850
2019-08-27	7.09	7.15	6.96	7.01	750435
2019-08-28	6.94	7.01	6.93	7.00	458480
2019-08-29	7.03	7.09	7.00	7.04	376930
2019-08-30	7.09	7.16	7.00	7.15	918500
2019-09-03	7.04	7.07	6.99	7.05	745235
2019-09-04	7.17	7.53	7.17	7.36	3102210
2019-09-05	7.46	7.48	7.31	7.48	1287425
2019-09-06	7.57	7.69	7.57	7.62	1102720
2019-09-09	7.65	7.70	7.56	7.69	673285
2019-09-10	7.66	7.77	7.58	7.74	907010
2019-09-11	7.68	7.80	7.68	7.77	788740
2019-09-12	7.79	7.89	7.76	7.84	751125
2019-09-13	7.78	7.81	7.71	7.76	682120
2019-09-16	7.67	7.76	7.64	7.67	676525
2019-09-17	7.65	7.69	7.57	7.64	787430
2019-09-18	7.70	7.74	7.60	7.62	1201335
2019-09-19	7.60	7.67	7.50	7.60	718055
2019-09-20	7.80	7.97	7.67	7.82	2399100
2019-09-23	7.69	7.76	7.64	7.76	705000
2019-09-24	7.88	7.97	7.69	7.78	1263445
2019-09-25	7.75	7.81	7.71	7.79	356210
2019-09-26	7.81	7.85	7.74	7.85	688325
2019-09-27	7.82	7.84	7.75	7.82	1405910
2019-09-30	7.73	7.75	7.56	7.58	973525
2019-10-01	7.56	7.58	7.44	7.48	486005
2019-10-02	7.41	7.48	7.36	7.44	485515
2019-10-03	7.51	7.57	7.49	7.56	388845
2019-10-04	7.48	7.52	7.40	7.48	845465
2019-10-07	7.42	7.46	7.36	7.44	457975
2019-10-08	7.40	7.42	7.32	7.33	629115
2019-10-09	7.37	7.48	7.37	7.46	414745
2019-10-10	7.44	7.48	7.41	7.46	877090
2019-10-11	7.47	7.57	7.44	7.47	461080
2019-10-14	7.47	7.54	7.46	7.47	223795
2019-10-15	7.51	7.67	7.51	7.64	1206440
2019-10-16	7.64	7.68	7.57	7.63	590375
2019-10-17	7.65	7.75	7.57	7.58	1250095
2019-10-18	7.64	7.77	7.64	7.74	452500
2019-10-21	7.70	7.79	7.70	7.75	729430
2019-10-22	7.86	7.91	7.74	7.76	973265
2019-10-23	7.83	8.00	7.83	7.98	823180
2019-10-24	7.96	7.97	7.81	7.83	3572535
2019-10-25	7.85	7.88	7.82	7.85	1273585
2019-10-28	7.88	7.88	7.75	7.79	492140
2019-10-29	7.83	7.95	7.82	7.94	582750
2019-10-30	7.78	7.89	7.77	7.85	538175
2019-10-31	7.87	7.89	7.74	7.83	657520
2019-11-01	7.78	8.02	7.72	7.97	1291940
2019-11-04	7.94	7.97	7.81	7.86	735855
2019-11-05	8.06	8.09	7.95	8.04	990920
2019-11-06	8.10	8.15	8.06	8.06	669615
2019-11-07	8.15	8.18	8.03	8.07	344045
2019-11-08	7.97	8.05	7.93	7.98	395005
2019-11-11	7.90	8.00	7.90	7.95	252930
2019-11-12	7.94	8.05	7.93	7.95	977220
2019-11-13	7.72	7.79	7.67	7.72	1210590
2019-11-14	7.69	7.71	7.61	7.66	875235
2019-11-15	7.67	7.75	7.64	7.70	1010290
2019-11-18	7.70	7.71	7.64	7.66	540985
2019-11-19	7.75	7.75	7.69	7.69	489220
2019-11-20	7.89	8.01	7.86	7.98	1064455
2019-11-21	8.03	8.09	8.01	8.06	607850
2019-11-22	8.17	8.17	7.93	7.94	853945
2019-11-25	8.11	8.16	8.08	8.12	338040
2019-11-26	8.20	8.34	8.19	8.31	1399660
2019-11-27	8.33	8.40	8.31	8.36	675865
2019-11-29	8.19	8.22	8.09	8.14	518610
2019-12-02	8.06	8.11	8.02	8.08	719070
2019-12-03	7.99	8.04	7.97	8.00	1726675
2019-12-04	8.02	8.06	7.98	8.04	1783790
2019-12-05	8.08	8.08	7.99	8.02	643190
2019-12-06	8.08	8.09	8.01	8.08	709290
2019-12-09	8.12	8.16	8.10	8.10	583550
2019-12-10	8.15	8.23	8.11	8.22	832840
2019-12-11	8.21	8.21	8.16	8.18	636075
2019-12-12	8.19	8.25	8.08	8.25	1062130
2019-12-13	8.06	8.12	8.03	8.09	1012000
2019-12-16	8.03	8.12	8.01	8.05	1117090
2019-12-17	8.02	8.12	7.97	8.10	1613885
2019-12-18	8.15	8.25	8.12	8.13	1097475
2019-12-19	8.13	8.14	8.08	8.12	613560
2019-12-20	8.10	8.17	8.09	8.13	1598175
2019-12-23	8.20	8.21	8.12	8.16	366495
2019-12-24	8.14	8.25	8.13	8.21	275375
2019-12-26	8.12	8.16	8.10	8.10	444175
2019-12-27	8.17	8.18	8.11	8.12	485695
2019-12-30	8.12	8.20	8.12	8.15	351885
2019-12-31	8.10	8.14	8.02	8.12	243780
2020-01-02	8.10	8.14	8.02	8.09	265270
2020-01-03	8.01	8.09	8.01	8.05	234625
2020-01-06	8.00	8.02	7.93	8.01	309215
2020-01-07	8.03	8.07	7.96	8.05	492765
2020-01-08	8.06	8.19	8.06	8.18	499650
2020-01-09	8.19	8.35	8.19	8.25	1284080
2020-01-10	8.29	8.30	8.19	8.21	509355
2020-01-13	8.28	8.34	8.26	8.32	1590445
2020-01-14	8.31	8.40	8.28	8.38	715200
2020-01-15	8.29	8.35	8.26	8.32	473710
2020-01-16	8.28	8.30	8.05	8.25	3424865
2020-01-17	8.45	8.51	8.38	8.49	1222590
2020-01-21	8.51	8.56	8.46	8.52	1043430
2020-01-22	8.53	8.58	8.50	8.52	1065720
2020-01-23	8.45	8.50	8.44	8.47	868265
2020-01-24	8.47	8.51	8.37	8.40	860555
2020-01-27	8.84	8.94	8.75	8.84	2877305
2020-01-28	8.77	8.90	8.75	8.90	2076515
2020-01-29	8.83	8.94	8.80	8.87	817920
2020-01-30	8.80	8.85	8.73	8.83	774075
2020-01-31	8.76	8.81	8.71	8.74	1138310
2020-02-03	8.80	8.89	8.76	8.82	1061515
2020-02-04	9.00	9.20	9.00	9.17	1433830
2020-02-05	8.97	8.97	8.80	8.90	1522095
2020-02-06	8.99	9.02	8.91	8.96	1097940
2020-02-07	8.89	8.89	8.81	8.83	840745
2020-02-10	8.83	8.88	8.78	8.80	610510
2020-02-11	8.90	8.94	8.86	8.91	728610
2020-02-12	9.00	9.00	8.90	8.93	1177635
2020-02-13	9.13	9.24	9.13	9.17	1964570
2020-02-14	9.17	9.20	9.05	9.09	1389205
2020-02-18	9.10	9.14	9.02	9.05	677345
2020-02-19	9.13	9.17	9.08	9.13	571515
2020-02-20	9.04	9.07	8.86	8.97	527910
2020-02-21	8.96	9.06	8.93	8.96	540355
2020-02-24	8.85	8.85	8.69	8.72	731050
2020-02-25	8.63	8.68	8.50	8.53	733975
2020-02-26	8.56	8.65	8.54	8.62	536915
2020-02-27	8.52	8.62	8.42	8.42	713575
2020-02-28	8.11	8.16	7.98	8.03	1589595
2020-03-02	8.02	8.09	7.97	8.03	992810
2020-03-03	8.23	8.39	8.19	8.24	748665
2020-03-04	8.44	8.58	8.39	8.54	800590
2020-03-05	8.47	8.62	8.46	8.48	797285
2020-03-06	8.36	8.55	8.36	8.51	631835
2020-03-09	8.05	8.17	8.02	8.02	844030
2020-03-10	8.22	8.28	8.01	8.23	781365
2020-03-11	8.08	8.12	7.96	8.03	672925
2020-03-12	7.56	7.61	7.28	7.50	1442670
2020-03-13	7.79	7.90	7.59	7.77	1142460
2020-03-16	7.27	7.54	7.05	7.14	1104035
2020-03-17	7.32	7.45	7.21	7.42	1845405
2020-03-18	7.10	7.23	6.67	6.95	1036780
2020-03-19	6.92	7.18	6.84	7.10	918770
2020-03-20	7.30	7.67	7.30	7.37	1113790
2020-03-23	7.22	7.39	6.98	7.34	1518145
2020-03-24	7.49	7.81	7.46	7.64	2278195
2020-03-25	7.64	8.13	7.51	8.00	2010785
2020-03-26	7.93	8.14	7.93	8.07	1346250
2020-03-27	7.85	7.89	7.52	7.72	1461350
2020-03-30	7.89	8.11	7.84	8.05	999740
2020-03-31	8.28	8.33	8.06	8.07	1303830
2020-04-01	7.74	8.09	7.74	7.91	1077260
2020-04-02	7.92	8.16	7.88	8.09	789625
2020-04-03	8.10	8.24	8.07	8.23	580385
2020-04-06	8.40	8.52	8.36	8.47	546230
2020-04-07	9.40	9.44	8.86	8.92	2053425
2020-04-08	9.40	9.67	9.10	9.64	3538310
2020-04-09	9.56	9.75	9.28	9.37	1421225
2020-04-13	9.62	9.85	9.62	9.82	1229275
2020-04-14	9.79	10.05	9.79	9.98	1240800
2020-04-15	9.75	9.93	9.66	9.87	1198135
2020-04-16	10.00	10.17	9.98	10.15	1679750
2020-04-17	10.32	10.51	9.94	10.20	1565800
2020-04-20	10.07	10.32	10.03	10.03	1148500
2020-04-21	10.26	10.30	10.05	10.17	1628990
2020-04-22	10.36	10.65	10.36	10.57	1434255
2020-04-23	10.47	10.57	10.42	10.55	745960
2020-04-24	10.54	10.55	10.25	10.36	1554340
2020-04-27	10.50	10.59	10.44	10.53	643570
2020-04-28	10.46	10.46	10.27	10.27	1174795
2020-04-29	10.25	10.36	10.08	10.29	1174885
2020-04-30	10.30	10.34	10.16	10.24	870880
2020-05-01	10.09	10.18	10.04	10.11	395840
2020-05-04	10.20	10.37	10.14	10.34	920215
2020-05-05	10.09	10.19	10.02	10.12	867055
2020-05-06	10.11	10.46	10.09	10.28	937865
2020-05-07	10.23	10.26	10.03	10.08	1328415
2020-05-08	10.73	10.73	10.34	10.47	995965
2020-05-11	10.22	10.38	10.14	10.31	1302770
2020-05-12	10.24	10.39	10.10	10.17	1090275
2020-05-13	10.18	10.28	9.97	9.98	1050065
2020-05-14	9.88	10.09	9.85	10.07	1633925
2020-05-15	10.00	10.00	9.87	9.93	1136030
2020-05-18	9.94	9.97	9.81	9.86	737655
2020-05-19	9.87	9.87	9.71	9.73	1224585
2020-05-20	10.38	10.59	10.12	10.35	2025510
2020-05-21	10.18	10.18	9.95	10.11	1154470
2020-05-22	10.20	10.33	10.10	10.28	1181905
2020-05-26	10.33	10.33	10.13	10.19	726415
2020-05-27	10.33	10.33	10.02	10.15	1109785
2020-05-28	10.30	10.36	10.21	10.28	1087580
2020-05-29	10.60	10.75	10.48	10.69	2826840
2020-06-01	10.56	10.67	10.41	10.49	704465
2020-06-02	10.45	10.57	10.37	10.49	961045
2020-06-03	10.63	10.65	10.45	10.45	651240
2020-06-04	10.47	10.62	10.45	10.59	710520
2020-06-05	10.67	10.78	10.60	10.61	672480
2020-06-08	10.53	10.54	10.40	10.46	522305
2020-06-09	10.76	10.97	10.72	10.93	1433015
2020-06-10	10.86	10.97	10.76	10.89	1410275
2020-06-11	10.58	10.64	10.37	10.50	829650
2020-06-12	10.44	10.74	10.40	10.48	514395
2020-06-15	10.48	10.82	10.48	10.77	1554180
2020-06-16	10.52	10.62	10.48	10.61	1223460
2020-06-17	10.57	10.90	10.53	10.69	1986055
2020-06-18	10.59	10.76	10.57	10.66	723705
2020-06-19	10.68	10.72	10.56	10.64	1854565
2020-06-22	10.73	10.73	10.62	10.65	1039080
2020-06-23	10.91	11.04	10.86	10.87	939605
2020-06-24	10.75	10.75	10.53	10.62	484645
2020-06-25	10.61	10.71	10.53	10.64	721615
2020-06-26	10.59	10.60	10.39	10.44	549100
2020-06-29	10.51	10.65	10.43	10.61	813670
2020-06-30	10.48	10.69	10.41	10.60	856105
2020-07-01	10.52	10.53	10.42	10.46	879510
2020-07-02	10.73	10.73	10.51	10.58	862620
2020-07-06	10.56	10.56	10.42	10.46	828130
2020-07-07	10.34	10.46	10.22	10.29	818660
2020-07-08	10.36	10.51	10.36	10.45	539485
2020-07-09	10.40	10.48	10.28	10.31	1129120
2020-07-10	10.31	10.43	10.30	10.40	737505
2020-07-13	10.44	10.50	10.25	10.28	563065
2020-07-14	10.50	10.61	10.44	10.60	818075
2020-07-15	10.79	10.79	10.69	10.74	536265
2020-07-16	10.96	11.00	10.85	10.96	1166190
2020-07-17	10.97	11.04	10.96	10.99	572380
2020-07-20	10.98	11.03	10.87	11.00	793030
2020-07-21	10.95	11.06	10.84	10.91	1591040
2020-07-22	10.97	11.07	10.90	10.95	438605
2020-07-23	11.02	11.06	10.79	10.89	910655
2020-07-24	10.81	10.91	10.73	10.90	1052775
2020-07-27	10.85	10.85	10.71	10.73	559055
2020-07-28	10.77	10.99	10.74	10.90	900430
2020-07-29	11.59	11.77	11.35	11.72	1666335
2020-07-30	11.91	12.06	11.76	11.98	1358430
2020-07-31	12.05	12.19	12.04	12.16	853530
2020-08-03	12.13	12.18	11.95	12.02	752725
2020-08-04	12.20	12.39	12.17	12.28	1070795
2020-08-05	12.30	12.31	12.14	12.26	631670
2020-08-06	12.22	12.32	12.16	12.24	452590
2020-08-07	12.20	12.22	12.04	12.16	324445
2020-08-10	12.43	12.52	12.36	12.46	881775
2020-08-11	12.38	12.39	12.17	12.25	633365
2020-08-12	12.14	12.33	12.09	12.18	707505
2020-08-13	12.07	12.16	12.03	12.14	788930
2020-08-14	12.12	12.19	12.12	12.16	460195
2020-08-17	12.23	12.32	12.13	12.22	614605
2020-08-18	12.27	12.27	12.14	12.19	542515
2020-08-19	12.16	12.16	11.90	11.92	846800
2020-08-20	11.89	11.93	11.76	11.93	334070
2020-08-21	11.98	12.04	11.89	12.01	350650
2020-08-24	12.10	12.12	11.95	12.02	313980
2020-08-25	11.97	12.06	11.92	11.98	689190
2020-08-26	12.00	12.03	11.84	11.97	448015
2020-08-27	12.00	12.03	11.86	11.94	661780
2020-08-28	11.89	11.93	11.82	11.88	396255
2020-08-31	11.62	11.75	11.51	11.63	816305
2020-09-01	11.94	11.96	11.74	11.82	926450
2020-09-02	11.81	11.95	11.70	11.93	636085
2020-09-03	12.00	12.09	11.84	11.92	894470
2020-09-04	11.64	11.83	11.57	11.76	753770
2020-09-08	11.67	11.93	11.63	11.73	836300
2020-09-09	11.98	12.23	11.98	12.16	724785
2020-09-10	12.00	12.10	11.95	11.96	892300
2020-09-11	12.04	12.08	11.96	11.98	289455
2020-09-14	11.97	12.01	11.92	11.94	347095
2020-09-15	12.11	12.21	12.08	12.10	877005
2020-09-16	12.55	12.76	12.46	12.53	869800
2020-09-17	12.97	13.34	12.96	13.31	1071520
2020-09-18	14.55	14.70	14.38	14.48	2820155
2020-09-21	14.03	14.04	13.76	13.96	878475
2020-09-22	14.01	14.03	13.91	14.00	917940
2020-09-23	13.82	13.85	13.67	13.71	1346525
2020-09-24	13.61	13.62	13.45	13.55	1216815
2020-09-25	13.78	13.97	13.74	13.92	1613535
2020-09-28	13.92	13.92	13.71	13.80	1307460
2020-09-29	13.73	13.78	13.67	13.73	977620
2020-09-30	13.95	14.05	13.86	13.91	1993950
2020-10-01	13.87	13.97	13.84	13.95	604005
2020-10-02	13.81	13.96	13.71	13.86	387105
2020-10-05	13.98	14.15	13.95	14.09	1484130
2020-10-06	13.95	13.98	13.81	13.83	1319525
2020-10-07	13.81	13.82	13.71	13.73	1551385
2020-10-08	14.05	14.16	14.02	14.08	882910
2020-10-09	14.01	14.06	13.94	14.01	600685
2020-10-12	14.12	14.26	14.12	14.15	868335
2020-10-13	14.01	14.10	13.93	14.01	886215
2020-10-14	13.92	13.98	13.92	13.96	898685
2020-10-15	13.70	13.75	13.58	13.66	875990
2020-10-16	13.75	13.86	13.72	13.76	491085
2020-10-19	13.75	13.76	13.57	13.59	765780
2020-10-20	13.67	13.76	13.65	13.70	515090
2020-10-21	13.60	13.72	13.47	13.52	937750
2020-10-22	13.50	13.63	13.50	13.56	972290
2020-10-23	13.54	13.56	13.38	13.46	829980
2020-10-26	13.33	13.44	13.26	13.38	1015365
2020-10-27	13.61	13.80	13.57	13.60	1123095
2020-10-28	13.14	13.17	12.89	12.98	1306280
2020-10-29	13.10	13.36	13.05	13.25	883160
2020-10-30	13.07	13.14	12.88	12.96	772090
2020-11-02	12.98	13.22	12.97	13.18	823175
2020-11-03	13.15	13.36	13.12	13.29	1305540
2020-11-04	13.47	13.71	13.43	13.55	1399900
2020-11-05	13.60	13.60	13.43	13.51	658470
2020-11-06	13.29	13.45	13.29	13.34	672530
2020-11-09	13.43	13.43	12.82	12.88	794160
2020-11-10	12.82	12.82	12.53	12.59	1211735
2020-11-11	13.00	13.11	12.86	12.90	1212365
2020-11-12	12.88	12.88	12.81	12.85	563030
2020-11-13	12.95	13.02	12.84	12.87	737945
2020-11-16	12.81	12.81	12.70	12.78	822360
2020-11-17	12.70	12.77	12.52	12.67	1451575
2020-11-18	12.57	12.65	12.48	12.52	934930
2020-11-19	12.59	12.69	12.49	12.61	755240
2020-11-20	12.61	12.64	12.51	12.60	464525
2020-11-23	12.84	12.97	12.79	12.81	1113675
2020-11-24	13.10	13.15	13.05	13.11	1354955
2020-11-25	12.92	12.92	12.78	12.87	755720
2020-11-27	12.95	13.11	12.94	13.07	452420
2020-11-30	13.10	13.15	13.01	13.12	762800
2020-12-01	13.08	13.18	13.02	13.17	571360
2020-12-02	13.13	13.16	13.05	13.10	604110
2020-12-03	13.24	13.29	13.15	13.17	1065300
2020-12-04	13.19	13.27	13.18	13.20	635645
2020-12-07	13.50	13.58	13.49	13.52	621720
2020-12-08	13.50	13.59	13.50	13.55	544625
2020-12-09	13.59	13.67	13.45	13.60	905155
2020-12-10	13.63	13.71	13.56	13.67	439355
2020-12-11	13.59	13.71	13.56	13.65	383275
2020-12-14	13.72	13.76	13.60	13.60	373845
2020-12-15	13.67	13.70	13.54	13.69	692420
2020-12-16	13.70	13.77	13.58	13.62	414645
2020-12-17	13.75	13.83	13.71	13.75	734865
2020-12-18	14.08	14.16	13.94	14.11	1674580
2020-12-21	13.76	13.86	13.55	13.64	673910
2020-12-22	13.82	13.96	13.82	13.86	837315
2020-12-23	14.00	14.10	13.94	14.08	738210
2020-12-24	14.02	14.14	14.02	14.09	173415
2020-12-28	14.11	14.20	14.01	14.08	187815
2020-12-29	14.04	14.08	13.94	14.03	261090
2020-12-30	14.10	14.19	14.09	14.15	385610
2020-12-31	14.20	14.29	14.08	14.26	231280
2021-01-04	14.68	14.68	14.11	14.24	1065190
2021-01-05	14.28	14.42	14.22	14.42	697820
2021-01-06	14.42	14.44	14.25	14.44	584375
2021-01-07	14.41	14.43	14.20	14.28	958745
2021-01-08	14.45	14.48	14.27	14.35	1233440
2021-01-11	14.51	14.67	14.50	14.62	938190
2021-01-12	14.51	14.53	14.32	14.41	1043695
2021-01-13	14.28	14.39	14.24	14.35	502905
2021-01-14	14.36	14.52	14.30	14.40	783420
2021-01-15	14.21	14.29	14.12	14.21	820235
2021-01-19	13.95	14.07	13.83	13.93	696520
2021-01-20	13.95	13.98	13.85	13.93	587030
2021-01-21	13.85	13.85	13.70	13.74	356245
2021-01-22	13.67	13.81	13.67	13.77	662460
2021-01-25	13.91	13.93	13.84	13.87	522000
2021-01-26	13.87	13.87	13.69	13.72	1120270
2021-01-27	13.38	13.38	13.14	13.15	1336680
2021-01-28	13.26	13.36	13.21	13.21	1431255
2021-01-29	12.85	12.85	12.23	12.26	1924410
2021-02-01	12.16	12.16	11.67	11.83	1782040
2021-02-02	12.28	12.35	12.17	12.19	1958875
2021-02-03	12.70	12.74	12.46	12.52	2151705
2021-02-04	12.74	12.78	12.56	12.70	1706625
2021-02-05	12.93	13.13	12.85	13.12	1994545
2021-02-08	13.19	13.30	13.13	13.18	976500
2021-02-09	13.14	13.24	13.12	13.19	1084900
2021-02-10	13.18	13.21	13.07	13.14	1078820
2021-02-11	13.17	13.27	13.14	13.24	633280
2021-02-12	13.10	13.20	13.03	13.18	678150
2021-02-16	13.01	13.02	12.79	12.80	731070
2021-02-17	12.62	12.66	12.49	12.53	804900
2021-02-18	12.55	12.61	12.47	12.54	1946215
2021-02-19	12.71	12.78	12.61	12.65	1302880
2021-02-22	12.28	12.31	12.15	12.22	877925
2021-02-23	12.25	12.30	12.04	12.22	1447110
2021-02-24	12.12	12.22	12.04	12.20	1329760
2021-02-25	12.23	12.37	12.11	12.12	910885
2021-02-26	12.12	12.20	11.90	11.99	1550445
2021-03-01	12.13	12.20	12.03	12.09	1256050
2021-03-02	12.05	12.10	11.98	12.09	951240
2021-03-03	12.24	12.37	12.15	12.19	1485965
2021-03-04	12.37	12.52	12.23	12.36	2051675
2021-03-05	12.20	12.31	12.06	12.26	1317340
2021-03-08	12.23	12.27	12.10	12.15	417730
2021-03-09	12.15	12.24	12.13	12.16	909810
2021-03-10	12.26	12.32	12.19	12.25	682045
2021-03-11	12.28	12.40	12.21	12.32	1266845
2021-03-12	12.21	12.21	12.05	12.19	657535
2021-03-15	12.00	12.09	11.93	12.05	787775
2021-03-16	12.20	12.34	12.20	12.33	721075
2021-03-17	12.05	12.05	11.79	11.95	1479610
2021-03-18	11.66	11.68	11.51	11.60	1532330
2021-03-19	11.66	11.86	11.66	11.80	962790
2021-03-22	11.89	12.04	11.87	12.02	660630
2021-03-23	11.97	12.05	11.90	11.95	492510
2021-03-24	11.87	11.96	11.82	11.92	910575
2021-03-25	11.96	12.06	11.90	12.04	799925
2021-03-26	12.05	12.25	12.04	12.25	915290
2021-03-29	12.23	12.30	12.18	12.20	911315
2021-03-30	12.22	12.27	12.11	12.22	961085
2021-03-31	12.26	12.32	12.20	12.28	1354490
2021-04-01	12.43	12.56	12.40	12.54	836635
2021-04-05	12.50	12.50	12.31	12.42	1323025
2021-04-06	12.50	12.61	12.48	12.59	918075
2021-04-07	12.60	12.61	12.46	12.51	798955
2021-04-08	12.52	12.60	12.50	12.56	548425
2021-04-09	12.69	12.80	12.66	12.78	957700
2021-04-12	13.41	13.49	13.14	13.17	966315
2021-04-13	12.67	12.71	12.50	12.54	784100
2021-04-14	12.56	12.67	12.55	12.62	399840
2021-04-15	12.77	12.90	12.77	12.83	878300
2021-04-16	12.93	13.07	12.89	13.00	1108715
2021-04-19	13.21	13.25	13.07	13.20	1077765
2021-04-20	13.49	13.61	13.47	13.47	841505
2021-04-21	13.45	13.61	13.33	13.57	1129590
2021-04-22	13.71	13.77	13.63	13.74	932955
2021-04-23	13.50	13.62	13.42	13.61	895315
2021-04-26	13.54	13.59	13.47	13.57	751900
2021-04-27	13.55	13.57	13.48	13.56	652000
2021-04-28	13.56	13.60	13.49	13.60	733200
2021-04-29	13.67	13.79	13.67	13.79	482130
2021-04-30	13.75	13.88	13.71	13.80	912440
2021-05-03	13.90	14.15	13.90	14.10	659590
2021-05-04	13.73	13.85	13.71	13.81	554520
2021-05-05	14.00	14.10	13.98	14.05	378170
2021-05-06	14.03	14.19	14.00	14.14	704925
2021-05-07	14.13	14.26	14.12	14.20	479875
2021-05-10	14.39	14.51	14.36	14.44	351985
2021-05-11	14.24	14.48	14.22	14.35	514085
2021-05-12	14.36	14.44	14.29	14.29	342650
2021-05-13	14.27	14.60	14.27	14.51	544040
2021-05-14	14.39	14.44	14.20	14.40	1302825
2021-05-17	14.48	14.49	14.33	14.40	646190
2021-05-18	14.35	14.45	14.28	14.35	514250
2021-05-19	14.32	14.44	14.32	14.44	430280
2021-05-20	14.43	14.53	14.35	14.51	760900
2021-05-21	14.49	14.54	14.46	14.47	1294345
2021-05-24	14.55	14.55	14.47	14.52	729595
2021-05-25	14.57	14.63	14.54	14.55	851485
2021-05-26	14.61	14.61	14.35	14.39	909340
2021-05-27	14.41	14.47	14.39	14.44	635065
2021-05-28	14.31	14.40	14.27	14.27	425495
2021-06-01	14.50	14.61	14.50	14.56	577660
2021-06-02	14.56	14.56	14.44	14.48	347280
2021-06-03	14.41	14.44	14.38	14.39	246090
2021-06-04	14.43	14.47	14.40	14.45	210405
2021-06-07	14.40	14.43	14.33	14.36	224085
2021-06-08	14.40	14.48	14.40	14.43	246280
2021-06-09	14.33	14.40	14.32	14.36	281300
2021-06-10	14.50	14.57	14.48	14.52	417155
2021-06-11	14.60	14.82	14.58	14.81	840310
2021-06-14	14.82	14.88	14.80	14.84	219610
2021-06-15	14.79	14.81	14.67	14.74	390060
2021-06-16	14.75	14.88	14.69	14.71	332270
2021-06-17	14.38	14.48	14.30	14.42	748325
2021-06-18	14.38	14.38	14.23	14.30	1076650
2021-06-21	14.35	14.40	14.22	14.35	782105
2021-06-22	14.36	14.38	14.23	14.34	475415
2021-06-23	14.32	14.47	14.25	14.28	720365
2021-06-24	14.30	14.30	14.12	14.20	474045
2021-06-25	14.28	14.42	14.27	14.38	294495
2021-06-28	14.53	14.65	14.53	14.61	454010
2021-06-29	14.66	14.74	14.66	14.69	318235
2021-06-30	14.63	14.80	14.63	14.70	622505
2021-07-01	14.86	15.06	14.85	15.04	413755
2021-07-02	15.05	15.10	14.99	15.06	364240
2021-07-06	14.98	14.98	14.81	14.87	438945
2021-07-07	14.93	15.01	14.86	14.98	1241145
2021-07-08	14.75	14.78	14.62	14.72	391800
2021-07-09	14.76	14.81	14.69	14.79	407650
2021-07-12	14.87	14.93	14.80	14.82	568285
2021-07-13	14.70	14.72	14.66	14.66	441520
2021-07-14	14.66	14.68	14.54	14.63	748725
2021-07-15	14.60	14.63	14.44	14.51	639295
2021-07-16	14.57	14.58	14.45	14.49	335200
2021-07-19	14.48	14.58	14.45	14.48	634770
2021-07-20	14.41	14.46	14.26	14.32	574790
2021-07-21	14.35	14.49	14.29	14.41	512570
2021-07-22	14.50	14.64	14.47	14.48	457140
2021-07-23	14.60	14.67	14.51	14.60	338145
2021-07-26	14.60	14.64	14.52	14.52	764265
2021-07-27	13.18	13.18	12.61	12.72	1230315
2021-07-28	12.74	12.80	12.60	12.64	652400
2021-07-29	12.64	12.79	12.60	12.59	460140
2021-07-30	12.60	12.70	12.49	12.51	1444125
2021-08-02	12.51	12.61	12.48	12.52	833240
2021-08-03	12.55	12.76	12.55	12.66	683935
2021-08-04	12.74	12.84	12.73	12.74	723270
2021-08-05	12.78	12.88	12.78	12.82	619380
2021-08-06	12.85	12.92	12.81	12.87	637265
2021-08-09	12.87	12.96	12.85	12.89	597270
2021-08-10	12.84	12.84	12.70	12.72	341865
2021-08-11	12.71	12.76	12.67	12.68	359840
2021-08-12	12.63	12.72	12.59	12.64	262210
2021-08-13	12.61	12.61	12.49	12.54	183375
2021-08-16	12.57	12.57	12.52	12.54	236405
2021-08-17	12.58	12.60	12.50	12.54	387185
2021-08-18	12.51	12.56	12.42	12.42	616210
2021-08-19	12.45	12.54	12.44	12.52	403925
2021-08-20	12.31	12.35	12.21	12.27	738875
2021-08-23	12.19	12.25	12.16	12.23	346060
2021-08-24	12.30	12.37	12.26	12.30	837165
2021-08-25	12.21	12.23	12.05	12.21	1212110
2021-08-26	12.15	12.21	12.02	12.04	495450
2021-08-27	12.30	12.46	12.30	12.44	662805
2021-08-30	12.63	12.70	12.56	12.64	508505
2021-08-31	12.72	12.86	12.72	12.84	1409100
2021-09-01	12.92	13.14	12.92	13.08	722210
2021-09-02	13.17	13.37	13.17	13.34	583155
2021-09-03	13.40	13.43	13.34	13.42	324305
2021-09-07	13.37	13.37	13.22	13.30	312685
2021-09-08	13.28	13.29	13.13	13.26	299695
2021-09-09	13.29	13.29	13.14	13.15	431890
2021-09-10	13.23	13.23	13.13	13.19	479730
2021-09-13	13.26	13.45	13.26	13.44	605600
2021-09-14	13.41	13.49	13.35	13.37	397945
2021-09-15	13.47	13.55	13.40	13.47	572180
2021-09-16	13.40	13.53	13.33	13.38	475795
2021-09-17	13.32	13.35	13.21	13.27	543805
2021-09-20	13.00	13.09	12.90	13.01	429315
2021-09-21	13.19	13.25	13.10	13.16	1377205
2021-09-22	13.20	13.20	13.08	13.09	210515
2021-09-23	13.01	13.08	12.98	13.01	287365
2021-09-24	12.96	13.04	12.95	12.97	256085
2021-09-27	12.96	13.00	12.86	12.93	710140
2021-09-28	12.98	13.05	12.86	12.92	947640
2021-09-29	13.03	13.12	12.99	13.04	517560
2021-09-30	13.10	13.17	13.02	13.03	545005
2021-10-01	13.21	13.33	13.13	13.27	943410
2021-10-04	13.45	13.48	13.35	13.45	721045
2021-10-05	13.43	13.45	13.32	13.34	1090815
2021-10-06	13.11	13.19	13.05	13.17	1180785
2021-10-07	13.13	13.23	13.10	13.10	555620
2021-10-08	12.93	13.03	12.86	12.86	857105
2021-10-11	12.86	12.96	12.86	12.89	198290
2021-10-12	12.91	13.06	12.85	12.91	675045
2021-10-13	12.99	13.06	12.93	12.94	2360145
2021-10-14	13.08	13.12	13.03	13.09	725275
2021-10-15	13.16	13.23	13.12	13.20	347235
2021-10-18	13.08	13.08	12.91	12.93	351910
2021-10-19	12.80	12.84	12.67	12.77	692745
2021-10-20	12.70	12.84	12.61	12.62	424275
2021-10-21	12.47	12.48	12.30	12.31	899195
2021-10-22	12.32	12.32	12.13	12.26	776180
2021-10-25	12.33	12.40	12.28	12.35	651820
2021-10-26	12.34	12.37	12.31	12.32	653180
2021-10-27	12.32	12.34	12.26	12.26	550865
2021-10-28	12.09	12.25	12.08	12.21	530385
2021-10-29	12.27	12.36	12.26	12.29	383215
2021-11-01	12.69	12.79	12.59	12.71	895245
2021-11-02	12.63	12.75	12.54	12.68	688380
2021-11-03	12.71	12.83	12.66	12.79	905375
2021-11-04	12.78	12.78	12.68	12.74	761805
2021-11-05	12.73	12.81	12.65	12.68	757465
2021-11-08	12.83	12.97	12.79	12.97	888830
2021-11-09	12.98	12.98	12.88	12.93	346155
2021-11-10	12.96	12.99	12.91	12.99	365205
2021-11-11	12.95	13.00	12.95	12.99	350490
2021-11-12	13.00	13.06	12.86	13.01	439785
2021-11-15	13.07	13.10	13.03	13.08	181525
2021-11-16	13.00	13.00	12.81	12.82	403250
2021-11-17	12.79	12.83	12.68	12.73	422645
2021-11-18	12.60	12.64	12.52	12.56	520660
2021-11-19	12.55	12.57	12.41	12.47	378715
2021-11-22	12.42	12.42	12.14	12.15	478295
2021-11-23	12.27	12.33	12.22	12.27	627155
2021-11-24	12.23	12.26	12.15	12.23	632155
2021-11-26	12.40	12.63	12.28	12.60	571250
2021-11-29	12.46	12.49	12.33	12.37	491420
2021-11-30	12.38	12.49	12.31	12.49	1508470
2021-12-01	12.30	12.37	12.26	12.30	487025
2021-12-02	12.37	12.61	12.34	12.48	1347340
2021-12-03	12.37	12.42	12.07	12.10	724805
2021-12-06	12.21	12.21	11.81	11.90	1051975
2021-12-07	12.11	12.19	12.01	12.06	1075905
2021-12-08	12.12	12.18	12.09	12.13	442655
2021-12-09	12.20	12.20	12.07	12.12	641705
2021-12-10	12.11	12.14	12.05	12.09	301690
2021-12-13	12.10	12.17	12.05	12.13	2226950
2021-12-14	12.14	12.22	12.09	12.16	775730
2021-12-15	12.07	12.11	11.96	12.09	622315
2021-12-16	12.09	12.39	12.09	12.37	821765
2021-12-17	12.03	12.19	11.91	12.09	1267485
2021-12-20	12.12	12.20	12.06	12.13	606810
2021-12-21	12.24	12.34	12.23	12.32	381190
2021-12-22	12.36	12.46	12.36	12.42	437190
2021-12-23	12.53	12.67	12.51	12.56	427590
2021-12-27	12.68	12.74	12.64	12.72	255015
2021-12-28	12.73	12.77	12.69	12.71	237905
2021-12-29	12.93	12.94	12.85	12.89	245935
2021-12-30	13.05	13.17	13.05	13.08	493600
2021-12-31	13.13	13.14	13.08	13.08	273055
2022-01-03	13.01	13.07	12.93	13.05	403440
2022-01-04	13.00	13.06	12.87	12.94	357475
2022-01-05	12.88	13.00	12.74	12.79	511835
2022-01-06	12.59	12.78	12.59	12.73	411445
2022-01-07	12.62	12.78	12.62	12.72	648570
2022-01-10	12.65	12.74	12.63	12.73	292110
2022-01-11	12.62	12.70	12.51	12.69	513825
2022-01-12	12.68	12.72	12.55	12.63	1038960
2022-01-13	12.70	12.74	12.62	12.68	674455
2022-01-14	12.58	12.62	12.49	12.53	526235
2022-01-18	12.51	12.64	12.48	12.55	328290
2022-01-19	12.58	12.61	12.44	12.47	348245
2022-01-20	12.44	12.57	12.28	12.29	844410
2022-01-21	12.14	12.19	11.91	11.94	427495
2022-01-24	11.69	11.80	11.53	11.80	493870
2022-01-25	11.82	11.97	11.68	11.82	386065
2022-01-26	11.85	11.97	11.57	11.62	602085
2022-01-27	11.54	11.56	11.06	11.07	902125
2022-01-28	10.92	11.26	10.83	11.19	964345
2022-01-31	11.42	11.55	11.32	11.50	498800
2022-02-01	11.48	11.48	11.37	11.44	538045
2022-02-02	11.66	11.80	11.62	11.71	614025
2022-02-03	11.60	11.68	11.58	11.63	707430
2022-02-04	11.56	11.62	11.51	11.55	561370
2022-02-07	11.47	11.57	11.46	11.50	479525
2022-02-08	11.52	11.52	11.40	11.45	1046520
2022-02-09	11.52	11.68	11.52	11.64	259010
2022-02-10	11.55	11.64	11.38	11.48	1002045
2022-02-11	11.41	11.47	11.24	11.26	554160
2022-02-14	11.20	11.20	10.95	11.04	634750
2022-02-15	11.26	11.37	11.24	11.30	731055
2022-02-16	11.34	11.40	11.22	11.35	990515
2022-02-17	11.33	11.33	11.21	11.23	1155345
2022-02-18	11.36	11.44	11.27	11.38	1433675
2022-02-22	11.22	11.35	11.14	11.21	1063755
2022-02-23	11.21	11.28	11.10	11.10	981360
2022-02-24	10.75	10.89	10.65	10.86	756540
2022-02-25	11.00	11.12	11.00	11.11	870395
2022-02-28	10.84	10.85	10.65	10.68	1004395
2022-03-01	10.61	10.69	10.47	10.53	2391700
2022-03-02	10.20	10.33	10.03	10.25	1552865
2022-03-03	9.99	9.99	9.77	9.85	1046605
2022-03-04	9.73	9.95	9.68	9.83	2909665
2022-03-07	9.75	9.80	9.58	9.65	1857765
2022-03-08	9.89	10.22	9.83	10.09	1011635
2022-03-09	10.26	10.39	10.21	10.29	850020
2022-03-10	10.13	10.14	10.00	10.11	752850
2022-03-11	10.25	10.33	10.12	10.17	1759310
2022-03-14	10.16	10.40	10.13	10.18	1377695
2022-03-15	10.13	10.34	10.12	10.30	795980
2022-03-16	10.37	10.50	10.30	10.47	689225
2022-03-17	10.51	10.75	10.51	10.69	705045
2022-03-18	10.63	10.84	10.51	10.71	1175665
2022-03-21	10.60	10.60	10.48	10.49	524670
2022-03-22	10.55	10.66	10.55	10.62	1302915
2022-03-23	10.66	10.79	10.57	10.64	1335235
2022-03-24	11.11	11.30	11.11	11.24	1247555
2022-03-25	11.33	11.37	11.19	11.25	1208100
2022-03-28	11.16	11.22	11.02	11.05	905105
2022-03-29	11.26	11.40	11.23	11.37	993885
2022-03-30	11.33	11.36	11.26	11.33	1388605
2022-03-31	11.25	11.33	11.07	11.15	2047905
2022-04-01	11.14	11.23	11.14	11.16	4689235
2022-04-04	11.27	11.39	11.27	11.29	1176865
2022-04-05	11.33	11.41	11.30	11.33	1354250
2022-04-06	11.17	11.27	11.17	11.26	1105995
2022-04-07	11.26	11.39	11.20	11.36	1159825
2022-04-08	11.56	11.66	11.52	11.63	494025
2022-04-11	11.47	11.56	11.40	11.43	441080
2022-04-12	11.37	11.43	11.26	11.32	1156380
2022-04-13	11.18	11.26	11.12	11.24	632375
2022-04-14	11.20	11.33	11.17	11.20	870355
2022-04-18	11.14	11.17	11.05	11.06	532135
2022-04-19	10.94	11.12	10.92	11.10	677490
2022-04-20	11.20	11.41	11.18	11.35	760890
2022-04-21	11.40	11.40	11.13	11.14	504990
2022-04-22	10.90	10.94	10.77	10.78	462615
2022-04-25	10.67	10.79	10.58	10.68	634390
2022-04-26	10.76	10.77	10.61	10.66	1001615
2022-04-27	10.60	10.70	10.54	10.58	708435
2022-04-28	10.64	10.77	10.61	10.74	803815
2022-04-29	10.75	10.86	10.73	10.74	1386950
2022-05-02	10.69	10.73	10.53	10.67	616635
2022-05-03	10.68	10.80	10.65	10.69	1536095
2022-05-04	10.55	10.61	10.34	10.59	769930
2022-05-05	10.48	10.48	10.10	10.20	797240
2022-05-06	10.12	10.25	10.06	10.17	571650
2022-05-09	10.03	10.10	9.97	10.01	637980
2022-05-10	10.11	10.16	10.05	10.12	494860
2022-05-11	10.07	10.19	9.92	9.92	932295
2022-05-12	9.92	10.13	9.92	10.05	484340
2022-05-13	10.12	10.21	10.04	10.17	484725
2022-05-16	9.99	10.19	9.99	10.14	953680
2022-05-17	10.17	10.27	10.13	10.24	2138630
2022-05-18	10.15	10.20	9.98	10.00	1182545
2022-05-19	10.10	10.43	9.97	10.27	1104165
2022-05-20	10.81	11.05	10.81	11.01	1552160
2022-05-23	11.07	11.19	11.00	11.01	824500
2022-05-24	11.23	11.33	11.13	11.30	555835
2022-05-25	11.16	11.22	11.07	11.09	1203300
2022-05-26	11.12	11.16	11.02	11.05	1263955
2022-05-27	11.19	11.29	11.19	11.26	1568090
2022-05-31	11.21	11.21	11.05	11.07	1395185
2022-06-01	11.05	11.12	10.96	11.05	560240
2022-06-02	11.11	11.20	11.00	11.17	1461805
2022-06-03	11.12	11.12	11.02	11.05	767125
2022-06-06	11.07	11.11	10.95	10.98	352210
2022-06-07	10.60	10.87	10.58	10.87	1365300
2022-06-08	10.85	10.93	10.78	10.81	602095
2022-06-09	11.05	11.09	10.95	10.96	663465
2022-06-10	10.95	11.07	10.85	11.03	617470
2022-06-13	10.86	10.92	10.81	10.88	2387050
2022-06-14	10.98	11.10	10.96	11.06	1053630
2022-06-15	11.08	11.28	11.07	11.23	1176180
2022-06-16	11.01	11.02	10.85	10.86	826740
2022-06-17	10.54	10.71	10.49	10.64	1832615
2022-06-21	10.88	11.08	10.88	11.02	964290
2022-06-22	10.91	11.04	10.91	10.94	931420
2022-06-23	11.00	11.01	10.89	11.00	932610
2022-06-24	11.03	11.21	11.03	11.18	807075
2022-06-27	11.13	11.19	11.04	11.13	1879875
2022-06-28	11.21	11.21	11.05	11.06	1023550
2022-06-29	11.04	11.11	10.97	11.07	1278805
2022-06-30	11.11	11.11	10.96	11.08	1180400
2022-07-01	11.00	11.17	11.00	11.17	427210
2022-07-05	11.16	11.18	11.04	11.17	769935
2022-07-06	11.10	11.25	11.06	11.20	915265
2022-07-07	11.04	11.06	11.01	11.04	1155885
2022-07-08	11.07	11.18	11.03	11.13	857105
2022-07-11	11.27	11.38	11.20	11.24	682450
2022-07-12	11.18	11.23	11.04	11.09	1388915
2022-07-13	11.10	11.27	11.05	11.23	1245580
2022-07-14	11.33	11.48	11.30	11.46	1102030
2022-07-15	11.37	11.52	11.29	11.44	746350
2022-07-18	11.20	11.26	11.08	11.10	1113780
2022-07-19	11.17	11.28	11.17	11.25	596895
2022-07-20	11.17	11.19	11.08	11.13	604830
2022-07-21	10.98	11.10	10.96	11.10	776225
2022-07-22	11.10	11.13	11.01	11.06	996380
2022-07-25	10.95	10.95	10.81	10.85	942315
2022-07-26	10.61	10.69	10.55	10.58	1362215
2022-07-27	10.75	10.90	10.75	10.88	797805
2022-07-28	10.76	10.79	10.28	10.47	1630360
2022-07-29	10.31	10.37	10.20	10.22	760405
2022-08-01	10.26	10.35	10.26	10.30	766010
2022-08-02	10.30	10.39	10.22	10.28	1045320
2022-08-03	10.31	10.46	10.25	10.42	1239385
2022-08-04	10.45	10.53	10.43	10.49	473095
2022-08-05	10.45	10.53	10.42	10.53	642365
2022-08-08	10.62	10.65	10.57	10.63	669500
2022-08-09	10.63	10.66	10.56	10.58	653790
2022-08-10	10.72	10.76	10.67	10.69	748700
2022-08-11	10.67	10.69	10.59	10.62	619220
2022-08-12	10.63	10.79	10.63	10.73	734055
2022-08-15	10.69	10.78	10.67	10.72	876665
2022-08-16	10.75	10.80	10.70	10.78	633250
2022-08-17	10.80	10.80	10.39	10.44	3504435
2022-08-18	10.38	10.56	10.38	10.55	1083115
2022-08-19	10.43	10.53	10.39	10.44	815540
2022-08-22	10.39	10.44	10.34	10.38	1445985
2022-08-23	10.44	10.57	10.42	10.54	1042030
2022-08-24	10.50	10.67	10.50	10.62	1187650
2022-08-25	10.69	10.69	10.58	10.63	452945
2022-08-26	10.58	10.58	10.37	10.41	630905
2022-08-29	10.48	10.52	10.39	10.40	704685
2022-08-30	10.55	10.64	10.45	10.48	1066890
2022-08-31	10.49	10.52	10.45	10.46	1581995
2022-09-01	10.40	10.61	10.40	10.61	764975
2022-09-02	10.50	10.50	10.32	10.39	1154810
2022-09-06	10.52	10.58	10.47	10.49	1810155
2022-09-07	10.55	10.69	10.54	10.68	1852260
2022-09-08	10.64	10.68	10.59	10.67	700125
2022-09-09	10.64	10.69	10.58	10.69	790620
2022-09-12	10.78	10.84	10.72	10.79	995600
2022-09-13	10.60	10.62	10.52	10.55	675960
2022-09-14	10.57	10.63	10.54	10.58	599615
2022-09-15	10.44	10.44	10.30	10.34	799750
2022-09-16	10.16	10.20	10.06	10.12	1897685
2022-09-19	10.17	10.25	10.15	10.22	803490
2022-09-20	10.33	10.47	10.32	10.40	1683245
2022-09-21	10.36	10.36	10.23	10.25	1485000
2022-09-22	10.22	10.30	10.22	10.26	1823420
2022-09-23	10.13	10.21	10.07	10.13	2060780
2022-09-26	10.07	10.11	9.96	9.98	1408915
2022-09-27	10.17	10.21	10.09	10.11	1113400
2022-09-28	10.33	10.54	10.29	10.46	1770940
2022-09-29	10.56	10.58	10.43	10.44	1954585
2022-09-30	10.45	10.62	10.45	10.47	1370060
2022-10-03	10.73	10.86	10.69	10.83	1730365
2022-10-04	10.82	10.87	10.75	10.81	1236000
2022-10-05	10.75	10.83	10.70	10.81	652085
2022-10-06	10.65	10.68	10.53	10.55	1730435
2022-10-07	10.47	10.52	10.42	10.48	1031565
2022-10-10	10.55	10.60	10.50	10.52	689740
2022-10-11	10.28	10.43	10.22	10.36	1086155
2022-10-12	10.26	10.32	10.20	10.22	704890
2022-10-13	10.10	10.41	10.09	10.34	874170
2022-10-14	10.41	10.46	10.34	10.35	968500
2022-10-17	10.54	10.61	10.49	10.56	767400
2022-10-18	10.61	10.70	10.55	10.61	653820
2022-10-19	10.41	10.47	10.29	10.33	655465
2022-10-20	10.47	10.49	10.36	10.39	812890
2022-10-21	10.39	10.52	10.37	10.52	460515
2022-10-24	10.51	10.59	10.47	10.51	384730
2022-10-25	10.64	10.74	10.61	10.71	638445
2022-10-26	10.77	10.82	10.72	10.80	686325
2022-10-27	10.83	10.96	10.83	10.91	1099300
2022-10-28	10.77	11.06	10.74	11.05	705680
2022-10-31	10.82	10.89	10.75	10.86	1078490
2022-11-01	11.06	11.17	11.02	11.15	1719195
2022-11-02	11.14	11.37	11.06	11.07	3170435
2022-11-03	11.09	11.18	10.96	11.17	1122600
2022-11-04	11.14	11.16	11.01	11.13	1403675
2022-11-07	11.07	11.34	11.03	11.28	2443750
2022-11-08	11.28	11.35	11.25	11.28	1329305
2022-11-09	11.22	11.32	11.19	11.20	1500535
2022-11-10	11.45	11.53	11.34	11.49	946650
2022-11-11	11.44	11.44	11.24	11.38	788400
2022-11-14	10.89	11.00	10.75	10.89	1750815
2022-11-15	11.01	11.17	10.96	11.01	1234770
2022-11-16	11.09	11.14	10.94	11.01	797735
2022-11-17	10.86	11.00	10.82	10.92	977110
2022-11-18	10.91	10.93	10.73	10.79	1587090
2022-11-21	10.71	10.88	10.69	10.81	966610
2022-11-22	10.83	10.91	10.77	10.84	2241330
2022-11-23	10.88	10.99	10.80	10.90	813200
2022-11-25	10.90	10.99	10.89	10.93	544450
2022-11-28	10.90	10.99	10.88	10.91	1111460
2022-11-29	11.00	11.13	10.98	11.06	1205000
2022-11-30	11.15	11.30	11.05	11.26	2376020
2022-12-01	11.20	11.29	11.18	11.22	1448910
2022-12-02	11.18	11.33	11.13	11.26	1276225
2022-12-05	11.13	11.13	10.94	10.96	1125555
2022-12-06	10.71	10.71	10.56	10.65	1068140
2022-12-07	10.65	10.68	10.59	10.65	734720
2022-12-08	10.61	10.76	10.61	10.74	1068090
2022-12-09	10.78	10.82	10.76	10.77	878000
2022-12-12	10.86	10.89	10.82	10.86	630170
2022-12-13	11.01	11.03	10.90	10.92	696870
2022-12-14	10.99	11.06	10.93	10.98	580495
2022-12-15	10.89	10.89	10.69	10.70	588325
2022-12-16	10.47	10.57	10.44	10.54	1094880
2022-12-19	10.70	10.72	10.55	10.57	555500
2022-12-20	10.58	10.62	10.54	10.61	452435
2022-12-21	10.66	10.76	10.65	10.74	495535
2022-12-22	10.58	10.65	10.57	10.64	1243945
2022-12-23	10.55	10.55	10.47	10.52	596135
2022-12-27	10.39	10.39	10.22	10.24	774080
2022-12-28	10.28	10.37	10.25	10.34	609205
2022-12-29	10.37	10.51	10.37	10.42	486060
2022-12-30	10.35	10.40	10.25	10.35	628270
2023-01-03	10.35	10.39	10.26	10.35	933270
2023-01-04	10.39	10.46	10.35	10.41	1061740
2023-01-05	10.44	10.51	10.31	10.32	1016530
2023-01-06	10.37	10.63	10.33	10.54	1965695
2023-01-09	10.62	10.68	10.56	10.63	1242920
2023-01-10	10.57	10.69	10.54	10.65	1709575
2023-01-11	10.57	10.62	10.48	10.52	1492230
2023-01-12	10.65	10.73	10.56	10.67	819100
2023-01-13	10.66	10.74	10.61	10.72	800925
2023-01-17	10.72	10.80	10.70	10.76	853065
2023-01-18	10.82	10.88	10.78	10.80	1034650
2023-01-19	10.78	10.78	10.66	10.70	745180
2023-01-20	10.74	10.77	10.68	10.73	776780
2023-01-23	10.60	10.69	10.56	10.64	681690
2023-01-24	10.45	10.46	10.34	10.38	1019635
2023-01-25	10.24	10.52	10.23	10.47	887700
2023-01-26	10.54	10.54	10.45	10.50	440345
2023-01-27	10.54	10.69	10.54	10.67	645175
2023-01-30	10.62	10.75	10.62	10.70	664035
2023-01-31	10.67	10.76	10.63	10.76	1086260
2023-02-01	10.80	10.81	10.66	10.78	816525
2023-02-02	10.78	10.78	10.67	10.77	1175915
2023-02-03	10.68	10.71	10.57	10.62	728425
2023-02-06	10.62	10.63	10.58	10.59	565550
2023-02-07	10.75	10.85	10.70	10.84	814845
2023-02-08	10.91	11.02	10.89	10.99	649220
2023-02-09	11.05	11.05	10.84	10.87	924315
2023-02-10	10.93	10.99	10.90	10.98	569370
2023-02-13	11.01	11.10	10.99	11.06	797555
2023-02-14	11.06	11.12	11.00	11.08	1019405
2023-02-15	11.03	11.09	11.01	11.04	994100
2023-02-16	11.00	11.07	10.94	10.98	1187910
2023-02-17	11.00	11.09	10.96	11.05	743815
2023-02-21	10.96	10.98	10.89	10.90	576815
2023-02-22	10.91	10.94	10.85	10.87	643925
2023-02-23	10.82	10.93	10.82	10.93	707770
2023-02-24	10.93	10.93	10.82	10.83	746620
2023-02-27	10.85	10.85	10.74	10.75	1007785
2023-02-28	10.59	10.60	10.45	10.45	1403510
2023-03-01	10.52	10.67	10.51	10.64	1134955
2023-03-02	10.65	10.76	10.65	10.73	714250
2023-03-03	10.82	10.88	10.81	10.86	779710
2023-03-06	10.87	10.90	10.85	10.88	517830
2023-03-07	10.90	10.92	10.84	10.86	978340
2023-03-08	10.82	10.90	10.80	10.85	622955
2023-03-09	10.74	10.78	10.66	10.71	828395
2023-03-10	10.74	10.79	10.66	10.69	511365
2023-03-13	10.60	10.84	10.60	10.75	1034885
2023-03-14	10.68	10.75	10.64	10.71	1633035
2023-03-15	10.62	10.70	10.61	10.68	809105
2023-03-16	10.61	10.84	10.61	10.84	905460
2023-03-17	10.99	11.12	10.87	11.02	1890460
2023-03-20	11.03	11.03	10.87	10.92	1408010
2023-03-21	10.89	10.89	10.78	10.87	1275330
2023-03-22	10.96	11.00	10.87	10.87	979365
2023-03-23	10.87	10.96	10.87	10.90	909730
2023-03-24	10.92	10.99	10.87	10.96	1165810
2023-03-27	10.98	11.08	10.98	11.05	959075
2023-03-28	11.10	11.23	11.10	11.22	1509270
2023-03-29	11.27	11.29	11.22	11.27	1831770
2023-03-30	11.34	11.36	11.26	11.26	583525
2023-03-31	11.37	11.42	11.34	11.39	1026930
2023-04-03	11.45	11.49	11.36	11.47	1211650
2023-04-04	11.46	11.55	11.45	11.50	1348890
2023-04-05	11.56	11.61	11.48	11.59	1451355
2023-04-06	11.62	11.77	11.62	11.76	1432700
2023-04-10	11.78	11.83	11.73	11.79	797020
2023-04-11	11.74	11.77	11.72	11.75	1076410
2023-04-12	12.02	12.09	11.97	12.01	1211090
2023-04-13	11.99	12.06	11.96	12.06	1516740
2023-04-14	12.05	12.07	12.00	12.02	819025
2023-04-17	11.97	12.01	11.90	11.99	1161595
2023-04-18	12.13	12.13	12.05	12.07	1423765
2023-04-19	12.13	12.15	12.04	12.06	924270
2023-04-20	11.95	11.98	11.89	11.93	1450445
2023-04-21	12.00	12.09	11.97	12.09	1302650
2023-04-24	11.85	11.86	11.80	11.82	1330355
2023-04-25	11.90	11.90	11.82	11.85	1712230
2023-04-26	11.91	11.94	11.88	11.89	1242530
2023-04-27	12.09	12.12	12.03	12.12	838650
2023-04-28	12.14	12.14	12.07	12.09	679215
2023-05-01	12.06	12.18	12.05	12.18	786820
2023-05-02	12.19	12.28	12.14	12.22	1516185
2023-05-03	12.22	12.28	12.16	12.21	1399960
2023-05-04	12.24	12.26	12.14	12.19	1033140
2023-05-05	12.15	12.19	12.13	12.16	1157450
2023-05-08	12.11	12.14	12.06	12.09	1252600
2023-05-09	12.11	12.15	12.06	12.07	1505220
2023-05-10	11.56	11.74	11.30	11.71	2522255
2023-05-11	11.10	11.14	10.95	10.95	2739885
2023-05-12	10.89	10.99	10.80	10.90	2685875
2023-05-15	11.00	11.07	10.96	11.06	1604380
2023-05-16	11.02	11.04	10.97	11.03	1235825
2023-05-17	10.95	10.96	10.87	10.92	678065
2023-05-18	10.77	10.77	10.62	10.67	1138355
2023-05-19	10.70	10.74	10.63	10.70	1989290
2023-05-22	10.80	10.89	10.80	10.83	900905
2023-05-23	10.86	10.87	10.78	10.81	1453965
2023-05-24	10.96	10.97	10.88	10.94	977360
2023-05-25	10.91	11.02	10.83	10.89	596365
2023-05-26	10.95	10.99	10.87	10.90	1402425
2023-05-30	10.86	10.91	10.81	10.90	959975
2023-05-31	10.90	11.05	10.90	11.04	1617955
2023-06-01	11.22	11.24	11.14	11.16	1595985
2023-06-02	11.26	11.36	11.26	11.34	868700
2023-06-05	11.25	11.29	11.22	11.34	1011575
2023-06-06	11.34	11.36	11.28	11.35	1142280
2023-06-07	11.42	11.48	11.38	11.41	1134425
2023-06-08	11.38	11.41	11.33	11.40	1034885
2023-06-09	11.36	11.45	11.29	11.45	637640
2023-06-12	11.41	11.43	11.36	11.39	575260
2023-06-13	11.48	11.56	11.48	11.56	671845
2023-06-14	11.52	11.61	11.52	11.54	1413890
2023-06-15	11.71	11.90	11.70	11.88	1119765
2023-06-16	12.05	12.06	11.95	12.05	1304275
2023-06-20	12.04	12.12	12.04	12.08	1058375
2023-06-21	12.04	12.14	11.97	12.14	1092770
2023-06-22	12.07	12.14	12.02	12.11	1357055
2023-06-23	12.29	12.31	12.17	12.20	741730
2023-06-26	12.32	12.34	12.25	12.29	1091740
2023-06-27	12.29	12.32	12.25	12.27	684295
2023-06-28	12.41	12.48	12.40	12.48	751935
2023-06-29	12.48	12.55	12.43	12.53	774965
2023-06-30	12.65	12.66	12.55	12.62	1200745
2023-07-03	12.55	12.57	12.45	12.51	683680
2023-07-05	12.55	12.67	12.53	12.64	818180
2023-07-06	12.68	12.69	12.59	12.65	1602500
2023-07-07	12.53	12.55	12.46	12.48	609970
2023-07-10	12.45	12.56	12.44	12.51	523135
2023-07-11	12.48	12.59	12.44	12.53	1853070
2023-07-12	12.60	12.64	12.53	12.54	1237570
2023-07-13	12.43	12.50	12.40	12.49	1335865
2023-07-14	12.41	12.44	12.32	12.38	867225
2023-07-17	12.66	12.69	12.63	12.64	1078060
2023-07-18	12.59	12.66	12.54	12.60	658930
2023-07-19	12.68	12.79	12.66	12.66	812855
2023-07-20	12.88	12.94	12.84	12.90	1000930
2023-07-21	12.92	13.00	12.88	12.97	645020
2023-07-24	13.14	13.20	13.07	13.10	867545
2023-07-25	13.21	13.24	13.14	13.18	861080
2023-07-26	13.16	13.67	13.01	13.61	1508725
2023-07-27	13.48	13.63	13.43	13.49	918870
2023-07-28	13.66	13.78	13.61	13.76	870955
2023-07-31	13.76	13.78	13.70	13.74	1273855
2023-08-01	13.78	13.90	13.71	13.86	1173195
2023-08-02	13.77	13.88	13.73	13.87	1431180
2023-08-03	13.81	13.86	13.68	13.78	1407750
2023-08-04	13.77	13.90	13.69	13.83	1417340
2023-08-07	13.78	13.87	13.76	13.83	2013155
2023-08-08	13.86	14.03	13.77	14.00	2767640
2023-08-09	14.32	14.41	14.26	14.31	1711270
2023-08-10	14.37	14.43	14.27	14.35	2762420
2023-08-11	14.32	14.33	14.19	14.31	2386545
2023-08-14	14.28	14.28	14.10	14.17	1717085
2023-08-15	14.15	14.24	14.10	14.21	1289340
2023-08-16	14.29	14.34	14.20	14.20	2389605
2023-08-17	14.29	14.35	14.24	14.29	2623495
2023-08-18	14.22	14.28	14.16	14.28	2210950
2023-08-21	14.33	14.41	14.31	14.35	2683240
2023-08-22	14.39	14.39	14.26	14.29	2301635
2023-08-23	14.42	14.63	14.42	14.55	2222620
2023-08-24	14.40	14.43	14.16	14.20	2429020
2023-08-25	14.11	14.14	14.01	14.06	924450
2023-08-28	14.05	14.11	14.04	14.06	795410
2023-08-29	13.92	14.00	13.90	13.95	2050810
2023-08-30	13.83	13.89	13.73	13.75	2237645
2023-08-31	13.67	13.70	13.57	13.60	1831875
2023-09-01	13.57	13.65	13.53	13.61	1571020
2023-09-05	13.56	13.56	13.36	13.38	999165
2023-09-06	13.41	13.49	13.39	13.41	1243370
2023-09-07	13.52	13.52	13.40	13.46	1451315
2023-09-08	13.44	13.59	13.44	13.56	1044880
2023-09-11	13.60	13.73	13.60	13.66	937155
2023-09-12	13.71	13.85	13.71	13.77	1187180
2023-09-13	13.85	13.93	13.84	13.93	1524035
2023-09-14	13.94	13.97	13.85	13.91	1206405
2023-09-15	13.96	14.06	13.93	13.97	1122800
2023-09-18	13.82	13.83	13.70	13.73	772640
2023-09-19	13.76	13.79	13.62	13.73	1817245
2023-09-20	13.70	13.80	13.62	13.64	1545655
2023-09-21	13.67	13.77	13.58	13.58	1260735
2023-09-22	13.44	13.44	13.27	13.30	1185220
2023-09-25	13.20	13.25	13.14	13.21	1075785
2023-09-26	13.17	13.29	13.17	13.19	948005
2023-09-27	13.25	13.32	13.08	13.15	838550
2023-09-28	13.11	13.21	13.05	13.21	1940830
2023-09-29	13.52	13.57	13.36	13.37	1275795
2023-10-02	13.36	13.37	13.26	13.30	1044105
2023-10-03	13.19	13.23	13.15	13.22	838260
2023-10-04	13.16	13.19	13.07	13.17	893140
2023-10-05	13.13	13.20	13.08	13.15	1039560
2023-10-06	13.17	13.32	13.11	13.26	1394140
2023-10-09	13.32	13.40	13.27	13.33	913425
2023-10-10	13.26	13.43	13.23	13.35	1925120
2023-10-11	13.46	13.48	13.37	13.48	766160
2023-10-12	13.43	13.43	13.15	13.22	1158670
2023-10-13	13.16	13.32	13.10	13.29	1244025
2023-10-16	13.40	13.42	13.30	13.34	1166335
2023-10-17	13.38	13.39	13.21	13.26	1120905
2023-10-18	13.54	13.62	13.47	13.55	1645895
2023-10-19	13.49	13.56	13.35	13.44	1362080
2023-10-20	13.40	13.44	13.24	13.24	1218160
2023-10-23	13.20	13.34	13.20	13.30	806700
2023-10-24	13.33	13.42	13.28	13.36	2031875
2023-10-25	13.24	13.32	13.19	13.22	1063665
2023-10-26	13.10	13.13	12.88	12.92	2204920
2023-10-27	12.88	13.13	12.82	13.01	1388870
2023-10-30	12.97	13.00	12.89	12.95	972155
2023-10-31	13.05	13.07	12.96	13.03	2166650
2023-11-01	13.04	13.11	13.00	13.10	1547800
2023-11-02	13.02	13.02	12.85	12.91	1261350
2023-11-03	12.80	12.91	12.74	12.85	2029125
2023-11-06	12.93	12.97	12.87	12.95	934750
2023-11-07	13.08	13.08	12.97	12.99	1754540
2023-11-08	13.13	13.28	13.10	13.27	869950
2023-11-09	13.27	13.27	12.93	12.95	1044760
2023-11-10	12.98	13.16	12.97	13.09	814565
2023-11-13	13.06	13.09	12.97	12.98	944040
2023-11-14	13.08	13.14	13.01	13.05	1057030
2023-11-15	13.04	13.18	13.03	13.14	1420415
2023-11-16	13.28	13.38	13.18	13.27	1068190
2023-11-17	13.37	13.47	13.35	13.38	1331905
2023-11-20	13.38	13.52	13.38	13.50	634935
2023-11-21	13.56	13.70	13.55	13.65	781155
2023-11-22	13.67	13.81	13.51	13.53	908190
2023-11-24	13.55	13.69	13.53	13.65	404390
2023-11-27	13.63	13.65	13.51	13.54	629925
2023-11-28	13.60	13.64	13.55	13.57	1055315
2023-11-29	13.63	13.70	13.60	13.64	1341075
2023-11-30	13.80	14.01	13.77	13.98	1855625
2023-12-01	13.95	13.97	13.84	13.92	1495430
2023-12-04	13.90	14.01	13.89	13.97	1749935
2023-12-05	13.95	13.98	13.86	13.95	819420
2023-12-06	13.85	13.95	13.81	13.89	4385025
2023-12-07	13.90	13.96	13.82	13.95	1990265
2023-12-08	13.85	13.91	13.70	13.77	2048865
2023-12-11	13.30	13.30	12.90	12.97	2493500
2023-12-12	13.27	13.27	13.09	13.24	2304125
2023-12-13	13.42	13.49	13.30	13.46	1317700
2023-12-14	13.47	13.50	13.28	13.34	1217960
2023-12-15	13.36	13.41	13.30	13.32	1671450
2023-12-18	13.41	13.46	13.38	13.44	1413495
2023-12-19	13.50	13.68	13.50	13.64	1378965
2023-12-20	13.55	13.55	13.26	13.27	1075030
2023-12-21	13.35	13.43	13.31	13.36	1199520
2023-12-22	13.52	13.57	13.42	13.47	1208485
2023-12-26	13.48	13.51	13.41	13.46	738280
2023-12-27	13.58	13.64	13.56	13.63	1359470
2023-12-28	13.94	14.00	13.90	13.95	1057900
2023-12-29	13.91	13.96	13.84	13.92	393385
2024-01-02	14.03	14.23	14.02	14.17	983405
2024-01-03	14.14	14.21	14.09	14.10	783315
2024-01-04	14.09	14.20	14.04	14.04	737550
2024-01-05	14.06	14.17	14.05	14.11	1069020
2024-01-08	14.02	14.02	13.86	13.97	1073620
2024-01-09	13.93	13.93	13.83	13.88	707345
2024-01-10	13.91	14.00	13.86	13.97	562115
2024-01-11	13.68	13.72	13.61	13.63	1027655
2024-01-12	13.65	13.93	13.56	13.88	2062770
2024-01-16	13.87	13.90	13.76	13.79	1077455
2024-01-17	13.65	13.65	13.43	13.47	1027900
2024-01-18	13.57	13.64	13.54	13.63	629680
2024-01-19	13.64	13.64	13.54	13.58	499620
2024-01-22	13.56	13.60	13.47	13.47	501550
2024-01-23	13.52	13.64	13.52	13.64	991745
2024-01-24	14.20	14.43	14.06	14.07	1588855
2024-01-25	13.95	14.00	13.84	13.89	971535
2024-01-26	13.95	13.95	13.89	13.91	780850
2024-01-29	14.15	14.15	13.91	14.01	1069520
2024-01-30	14.02	14.20	13.85	13.88	1555240
2024-01-31	14.59	14.72	14.33	14.39	2269540
2024-02-01	14.32	14.53	14.27	14.48	831975
2024-02-02	14.48	14.48	14.29	14.44	1199425
2024-02-05	14.55	14.66	14.52	14.57	1166075
2024-02-06	14.75	14.76	14.58	14.64	1888700
2024-02-07	14.70	14.78	14.67	14.68	1092530
2024-02-08	14.64	14.71	14.58	14.65	1067045
2024-02-09	14.65	14.83	14.65	14.83	753615
2024-02-12	15.08	15.17	15.03	15.10	1106980
2024-02-13	15.06	15.10	14.85	14.95	1619445
2024-02-14	14.95	15.12	14.95	15.11	894485
2024-02-15	15.11	15.15	14.91	15.00	1073620
2024-02-16	15.08	15.20	15.03	15.09	803420
2024-02-20	15.15	15.33	15.13	15.21	1733415
2024-02-21	15.24	15.24	15.06	15.13	1171410
2024-02-22	15.18	15.39	15.17	15.36	887300
2024-02-23	15.40	15.54	15.40	15.52	641055
2024-02-26	15.49	15.52	15.39	15.42	506260
2024-02-27	15.42	15.50	15.36	15.37	840185
2024-02-28	15.34	15.44	15.33	15.42	611300
2024-02-29	15.41	15.43	15.32	15.36	947455
2024-03-01	14.93	15.03	14.80	14.96	825225
2024-03-04	15.15	15.25	15.13	15.21	604565
2024-03-05	15.29	15.29	15.12	15.16	1430830
2024-03-06	15.17	15.26	15.08	15.12	934020
2024-03-07	15.20	15.33	15.20	15.27	670775
2024-03-08	15.27	15.37	15.24	15.32	628530
2024-03-11	15.36	15.46	15.35	15.45	593350
2024-03-12	15.35	15.35	15.25	15.26	683760
2024-03-13	15.25	15.28	14.98	15.05	804595
2024-03-14	15.06	15.10	14.98	15.09	699065
2024-03-15	15.10	15.19	15.04	15.05	1001685
2024-03-18	15.13	15.16	15.07	15.10	1224845
2024-03-19	14.79	14.83	14.51	14.61	2146610
2024-03-20	14.59	14.61	14.43	14.56	810155
2024-03-21	14.46	14.73	14.41	14.58	819425
2024-03-22	14.70	14.84	14.70	14.70	1046195
2024-03-25	14.64	14.71	14.60	14.68	823490
2024-03-26	14.68	14.72	14.56	14.56	724010
2024-03-27	14.58	14.65	14.44	14.46	777350
2024-03-28	14.63	14.76	14.61	14.67	787515
2024-04-01	14.89	14.89	14.73	14.79	638545
2024-04-02	14.77	14.78	14.61	14.77	1192925
2024-04-03	14.70	14.70	14.50	14.60	1025310
2024-04-04	14.66	14.72	14.57	14.58	577350
2024-04-05	14.68	14.83	14.66	14.75	801225
2024-04-08	14.73	14.81	14.68	14.74	518540
2024-04-09	14.72	14.78	14.69	14.78	891335
2024-04-10	14.60	14.74	14.52	14.52	624460
2024-04-11	14.52	14.63	14.47	14.54	594225
2024-04-12	14.48	14.48	14.25	14.28	1309400
2024-04-15	14.27	14.38	14.17	14.22	1848095
2024-04-16	14.26	14.37	14.23	14.32	747080
2024-04-17	14.33	14.34	14.24	14.26	709445
2024-04-18	14.22	14.27	14.16	14.18	485900
2024-04-19	14.18	14.26	14.14	14.23	584955
2024-04-22	14.29	14.45	14.29	14.43	789630
2024-04-23	14.40	14.40	14.28	14.30	661210
2024-04-24	14.29	14.33	14.16	14.18	746230
2024-04-25	14.68	14.87	14.65	14.80	2391365
2024-04-26	14.85	14.96	14.85	14.91	1081195
2024-04-29	14.97	15.04	14.86	14.88	1153535
2024-04-30	14.80	14.81	14.68	14.69	910300
2024-05-01	14.68	14.86	14.68	14.80	583400
2024-05-02	14.93	15.04	14.90	14.96	1263340
2024-05-03	14.98	15.09	14.94	15.04	1121465
2024-05-06	14.99	15.04	14.97	14.98	820065
2024-05-07	14.65	14.89	14.22	14.27	1165995
2024-05-08	14.32	14.38	14.21	14.30	652120
2024-05-09	14.12	14.12	13.81	13.89	1736420
2024-05-10	13.92	14.01	13.83	13.83	2841760
2024-05-13	13.90	14.04	13.90	13.98	1368150
2024-05-14	13.96	14.00	13.80	13.93	1973085
2024-05-15	14.00	14.02	13.88	13.93	1599140
2024-05-16	13.91	13.92	13.80	13.86	1186395
2024-05-17	13.84	13.84	13.63	13.65	1083920
2024-05-20	13.67	13.80	13.67	13.74	1149920
2024-05-21	13.77	13.83	13.72	13.78	1074325
2024-05-22	13.85	14.03	13.85	13.94	2169700
2024-05-23	13.98	13.98	13.87	13.92	1631485
2024-05-24	13.92	13.97	13.82	13.91	1286755
2024-05-28	14.09	14.21	14.05	14.19	1245740
2024-05-29	14.20	14.30	14.07	14.11	2054765
2024-05-30	14.03	14.06	13.91	13.97	1828300
2024-05-31	13.90	13.92	13.61	13.74	1895975
2024-06-03	13.86	14.00	13.79	13.89	1440285
2024-06-04	13.80	13.81	13.69	13.75	914010
2024-06-05	13.89	13.96	13.86	13.91	1831355
2024-06-06	13.97	14.13	13.96	14.07	607260
2024-06-07	14.35	14.40	14.25	14.27	1420590
2024-06-10	14.36	14.54	14.36	14.52	1006785
2024-06-11	14.44	14.45	14.36	14.40	967760
2024-06-12	14.43	14.48	14.30	14.34	1752875
2024-06-13	14.58	14.58	14.45	14.53	1396280
2024-06-14	14.48	14.54	14.36	14.37	1235760
2024-06-17	14.33	14.40	14.24	14.34	1479410
2024-06-18	14.30	14.33	14.10	14.17	1495445
2024-06-20	14.14	14.27	14.13	14.15	1796935
2024-06-21	14.14	14.34	14.14	14.31	1715115
2024-06-24	14.37	14.47	14.36	14.42	664335
2024-06-25	14.41	14.42	14.32	14.36	1588470
2024-06-26	14.38	14.41	14.31	14.41	889650
2024-06-27	14.72	15.16	14.68	15.08	1714315
2024-06-28	15.17	15.37	15.17	15.24	1242765
2024-07-01	15.22	15.24	15.03	15.08	1557255
2024-07-02	15.07	15.25	15.02	15.22	1062935
2024-07-03	15.31	15.36	15.19	15.21	808630
2024-07-05	15.43	15.62	15.38	15.61	721620
2024-07-08	15.59	15.61	15.46	15.50	1675470
2024-07-09	15.61	15.61	15.45	15.54	1260210
2024-07-10	15.56	15.69	15.53	15.64	1141630
2024-07-11	15.69	15.87	15.69	15.75	1011330
2024-07-12	15.86	16.03	15.86	15.92	1264710
2024-07-15	16.02	16.16	15.88	16.09	1947920
2024-07-16	15.93	15.94	15.59	15.69	2844825
2024-07-17	15.69	15.82	15.61	15.74	1386385
2024-07-18	15.79	15.89	15.73	15.81	774895
2024-07-19	15.78	15.79	15.55	15.62	529925
2024-07-22	16.01	16.05	15.90	16.01	1008965
2024-07-23	16.20	16.20	16.09	16.18	876010
2024-07-24	16.11	16.20	15.99	16.01	1820200
2024-07-25	16.13	16.26	16.10	16.17	791570
2024-07-26	16.24	16.40	16.23	16.24	1251320
2024-07-29	16.24	16.58	16.24	16.31	804440
2024-07-30	16.35	16.35	16.02	16.13	1552695
2024-07-31	16.14	16.40	16.11	16.26	1588075
2024-08-01	16.40	16.59	16.40	16.51	1051090
2024-08-02	16.43	16.65	16.40	16.64	1162900
2024-08-05	16.21	16.26	15.90	16.16	1356360
2024-08-06	16.27	16.45	16.20	16.35	1867920
2024-08-07	16.55	16.81	16.53	16.54	1945955
2024-08-08	16.66	16.83	16.62	16.78	1496865
2024-08-09	16.85	16.89	16.71	16.79	1134810
2024-08-12	16.57	16.59	16.44	16.45	908915
2024-08-13	16.51	16.73	16.51	16.66	780980
2024-08-14	16.29	16.44	16.25	16.29	785080
2024-08-15	16.32	16.36	16.29	16.31	507290
2024-08-16	16.31	16.41	16.28	16.35	746610
2024-08-19	16.42	16.59	16.42	16.55	754900
2024-08-20	16.55	16.70	16.52	16.64	724755
2024-08-21	16.82	16.85	16.71	16.84	864390
2024-08-22	16.74	16.74	16.47	16.52	579305
2024-08-23	16.60	16.60	16.40	16.43	1380560
2024-08-26	16.39	16.55	16.38	16.48	496085
2024-08-27	16.46	16.57	16.45	16.50	823290
2024-08-28	16.50	16.77	16.50	16.64	632430
2024-08-29	16.62	16.62	16.45	16.45	481830
2024-08-30	16.70	16.71	16.59	16.69	854100
2024-09-03	16.38	16.41	16.14	16.22	754485
2024-09-04	16.24	16.39	16.24	16.35	1365055
2024-09-05	16.12	16.12	15.90	15.93	1128860
2024-09-06	15.98	16.08	15.83	15.84	1149890
2024-09-09	15.93	16.05	15.86	15.92	1064765
2024-09-10	15.97	15.97	15.76	15.78	905670
2024-09-11	15.83	15.88	15.72	15.85	584645
2024-09-12	15.87	16.07	15.85	16.05	1066815
2024-09-13	16.00	16.14	15.99	16.07	1048820
2024-09-16	16.08	16.08	15.89	15.94	505415
2024-09-17	16.06	16.06	15.87	15.91	514165
2024-09-18	15.77	15.88	15.72	15.76	439695
2024-09-19	15.79	15.79	15.62	15.67	592550
2024-09-20	15.69	15.72	15.59	15.71	1031730
2024-09-23	16.08	16.08	15.86	15.87	316400
2024-09-24	15.84	16.07	15.73	15.90	936590
2024-09-25	15.93	16.03	15.88	15.90	497745
2024-09-26	16.03	16.07	15.90	15.99	486755
2024-09-27	15.97	16.12	15.92	15.93	629375
2024-09-30	15.95	16.19	15.83	15.89	972305
2024-10-01	15.81	15.96	15.74	15.93	837480
2024-10-02	15.91	15.94	15.82	15.86	715905
2024-10-03	15.88	15.96	15.86	15.91	806655
2024-10-04	15.80	15.87	15.64	15.65	675085
2024-10-07	15.61	15.68	15.44	15.53	552270
2024-10-08	15.74	15.79	15.68	15.75	814235
2024-10-09	15.69	15.83	15.69	15.75	924385
2024-10-10	15.58	15.58	15.37	15.45	1021970
2024-10-11	15.56	15.75	15.56	15.65	813335
2024-10-14	15.77	15.84	15.70	15.77	919395
2024-10-15	15.77	15.93	15.71	15.82	1637805
2024-10-16	15.95	15.95	15.81	15.84	810450
2024-10-17	15.85	15.96	15.78	15.96	802520
2024-10-18	15.99	15.99	15.86	15.93	726850
2024-10-21	16.00	16.00	15.68	15.75	694690
2024-10-22	15.63	15.94	15.63	15.93	669295
2024-10-23	15.79	15.83	15.49	15.62	645680
2024-10-24	15.65	15.65	15.48	15.50	742930
2024-10-25	15.50	15.51	15.26	15.28	746190
2024-10-28	15.44	15.69	15.44	15.69	906750
2024-10-29	15.20	15.29	15.00	15.03	717920
2024-10-30	14.80	15.03	14.75	14.83	944440
2024-10-31	14.83	14.97	14.68	14.78	886775
2024-11-01	14.89	14.91	14.79	14.85	483730
2024-11-04	14.98	14.98	14.78	14.80	696570
2024-11-05	15.16	15.31	14.52	14.61	493411
2024-11-06	15.30	15.41	15.14	15.20	547826
2024-11-07	15.20	15.28	15.00	15.09	516755
2024-11-08	14.99	15.17	14.99	15.11	483137
2024-11-11	15.10	15.19	15.00	15.00	388412
2024-11-12	14.90	14.95	14.70	14.77	708097
2024-11-13	14.72	14.72	14.51	14.56	703553
2024-11-14	14.47	14.50	14.18	14.24	1154011
2024-11-15	14.18	14.24	14.01	14.17	961222
2024-11-18	14.10	14.18	13.97	14.10	1882010
2024-11-19	14.12	14.35	14.10	14.35	1007878
2024-11-20	14.38	14.40	14.24	14.30	1060313
2024-11-21	14.05	14.25	13.93	13.99	1590982
2024-11-22	14.24	14.30	14.12	14.20	1342964
2024-11-25	14.20	14.43	14.20	14.32	1672528
2024-11-26	14.32	14.35	14.05	14.14	2485926
2024-11-27	14.06	14.14	13.96	14.08	2124959
2024-11-29	14.10	14.21	14.10	14.14	565482
2024-12-02	14.32	14.35	14.21	14.30	1640518
2024-12-03	14.25	14.33	14.16	14.30	1387132
2024-12-04	14.26	14.28	14.15	14.20	1972720
2024-12-05	14.54	14.57	14.40	14.47	1303607
2024-12-06	14.56	14.59	14.42	14.57	1021241
2024-12-09	14.56	14.73	14.47	14.47	1371020
2024-12-10	14.40	14.40	14.29	14.32	1147292
2024-12-11	14.50	14.55	14.39	14.46	1692339
2024-12-12	14.48	14.53	14.40	14.40	1715260
2024-12-13	14.50	14.58	14.44	14.46	1464535
2024-12-16	14.61	14.85	14.60	14.69	1541347
2024-12-17	14.60	14.60	14.45	14.48	1604395
2024-12-18	14.74	14.88	14.53	14.55	1609315
2024-12-19	15.17	15.33	15.06	15.12	1849252
2024-12-20	15.46	15.55	15.35	15.37	2252093
2024-12-23	15.45	15.51	15.38	15.49	1047580
2024-12-24	15.55	15.69	15.52	15.67	1327107
2024-12-26	15.55	15.69	15.55	15.57	1400963
2024-12-27	15.91	16.04	15.81	15.86	1460685
2024-12-30	15.85	15.86	15.67	15.71	821603
2024-12-31	15.90	15.95	15.74	15.79	2183645
2025-01-02	15.74	15.81	15.64	15.67	1443385
2025-01-03	15.48	15.53	15.42	15.44	1599099
2025-01-06	15.46	15.56	15.41	15.42	2410406
2025-01-07	15.51	15.84	15.47	15.67	2114693
2025-01-08	15.71	15.82	15.63	15.81	1252421
2025-01-10	15.60	15.77	15.37	15.42	3905416
2025-01-13	15.21	15.34	15.08	15.31	2397238
2025-01-14	15.31	15.35	15.16	15.26	1923968
2025-01-15	15.28	15.33	15.18	15.32	2361510
2025-01-16	14.90	14.93	14.74	14.83	2912383
2025-01-17	14.90	14.94	14.81	14.90	2028244
2025-01-21	14.77	14.87	14.72	14.80	2556884
2025-01-22	14.79	15.10	14.77	15.09	3461633
2025-01-23	15.08	15.08	14.09	14.15	1881905
2025-01-24	13.93	14.20	13.91	14.01	1781428
2025-01-27	13.75	13.78	13.59	13.65	1873597
2025-01-28	13.43	13.57	13.36	13.53	1697496
2025-01-29	13.59	13.66	13.49	13.52	1280277
2025-01-30	13.69	13.83	13.67	13.81	1210767
2025-01-31	13.91	13.98	13.82	13.82	2193621
2025-02-03	13.65	13.77	13.61	13.61	1744721
2025-02-04	13.83	13.90	13.79	13.84	1460430
2025-02-05	13.91	14.00	13.89	13.97	1395038
2025-02-06	13.97	14.04	13.89	13.94	1830179
2025-02-07	13.95	13.99	13.82	13.89	1731501
2025-02-10	13.85	13.85	13.75	13.81	1183644
2025-02-11	13.68	13.86	13.67	13.81	2160133
2025-02-12	13.82	13.83	13.73	13.80	1901108
2025-02-13	13.89	14.02	13.85	13.99	2497322
2025-02-14	13.71	13.71	13.56	13.60	1802133
2025-02-18	13.63	13.65	13.48	13.56	3481982
2025-02-19	13.36	13.39	13.16	13.37	3037783
2025-02-20	13.40	13.46	13.34	13.44	1759959
2025-02-21	13.26	13.36	13.18	13.35	1581529
2025-02-24	13.40	13.50	13.36	13.49	1528979
2025-02-25	13.06	13.18	13.02	13.11	2148703
2025-02-26	13.09	13.20	13.02	13.04	1164089
2025-02-27	13.02	13.04	12.90	12.95	1902658
2025-02-28	12.89	12.89	12.62	12.78	2509509
2025-03-03	12.83	12.92	12.72	12.76	958464
2025-03-04	12.79	12.87	12.68	12.81	936955
2025-03-05	12.92	13.04	12.80	12.92	1778003
2025-03-06	12.95	13.10	12.93	12.99	1062308
2025-03-07	12.99	13.03	12.84	12.91	1518509
2025-03-10	12.69	12.82	12.67	12.70	934192

Explore More About RDY

Coins representing dividend payouts and trends

RDY Dividend History

Discover Dr. Reddy's Laboratories'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

RDY Stock Split History

Discover Dr. Reddy's Laboratories'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

RDY Historical Prices

Explore Dr. Reddy's Laboratories's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics