SBS Historical Prices

Summary

Key Stock Metrics

13.10

(June 20, 2024)

52-Week Low

18.36

(August 14, 2024)

52-Week High

18.36

(August 14, 2024)

All-Time High

14.05

(December 18, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-05-10	1.90	1.94	1.89	1.92	7285200
2002-05-13	1.93	1.93	1.85	1.87	3460800
2002-05-14	1.87	1.89	1.86	1.86	4551000
2002-05-15	1.86	1.89	1.85	1.88	1882200
2002-05-16	1.90	1.98	1.90	1.98	1871400
2002-05-17	1.97	1.99	1.95	1.97	945000
2002-05-20	1.98	1.98	1.94	1.95	334200
2002-05-21	1.96	1.96	1.90	1.92	1031400
2002-05-22	1.90	1.91	1.85	1.85	561600
2002-05-23	1.84	1.85	1.80	1.85	901200
2002-05-24	1.85	1.85	1.83	1.85	716400
2002-05-28	1.86	1.86	1.85	1.85	325200
2002-05-29	1.85	1.87	1.85	1.87	439800
2002-05-30	1.86	1.87	1.85	1.87	207600
2002-05-31	1.87	1.87	1.85	1.86	91800
2002-06-03	1.86	1.86	1.80	1.82	292200
2002-06-04	1.81	1.81	1.76	1.76	244800
2002-06-05	1.74	1.75	1.74	1.75	6485400
2002-06-06	1.75	1.75	1.64	1.64	3159000
2002-06-07	1.61	1.74	1.60	1.74	150600
2002-06-10	1.74	1.74	1.72	1.74	89400
2002-06-11	1.73	1.73	1.65	1.65	49200
2002-06-12	1.63	1.63	1.51	1.51	196200
2002-06-13	1.53	1.65	1.53	1.59	796200
2002-06-14	1.58	1.59	1.57	1.58	71400
2002-06-17	1.58	1.64	1.58	1.63	257400
2002-06-18	1.63	1.64	1.61	1.61	84600
2002-06-19	1.59	1.67	1.59	1.63	867000
2002-06-20	1.63	1.64	1.55	1.55	47400
2002-06-21	1.55	1.55	1.42	1.43	248400
2002-06-24	1.43	1.50	1.40	1.50	104400
2002-06-25	1.46	1.48	1.45	1.45	58200
2002-06-26	1.45	1.50	1.43	1.43	243000
2002-06-27	1.43	1.44	1.38	1.43	844200
2002-06-28	1.43	1.45	1.43	1.45	231600
2002-07-01	1.46	1.46	1.38	1.38	71400
2002-07-02	1.38	1.40	1.38	1.40	31800
2002-07-03	1.38	1.46	1.38	1.40	207000
2002-07-05	1.40	1.40	1.40	1.40	10200
2002-07-08	1.39	1.39	1.38	1.38	47400
2002-07-09	1.38	1.38	1.35	1.36	45000
2002-07-10	1.38	1.42	1.36	1.40	138000
2002-07-11	1.40	1.45	1.37	1.45	66600
2002-07-12	1.46	1.50	1.45	1.47	17400
2002-07-15	1.48	1.48	1.38	1.38	42600
2002-07-16	1.37	1.37	1.35	1.36	236400
2002-07-17	1.37	1.38	1.37	1.38	253800
2002-07-18	1.38	1.45	1.38	1.45	51000
2002-07-19	1.44	1.44	1.42	1.43	27000
2002-07-22	1.42	1.42	1.32	1.33	111600
2002-07-23	1.35	1.35	1.33	1.33	105000
2002-07-24	1.27	1.30	1.27	1.28	55200
2002-07-25	1.28	1.28	1.28	1.28	3000
2002-07-26	1.27	1.27	1.22	1.23	130200
2002-07-29	1.23	1.23	1.15	1.15	862200
2002-07-30	1.13	1.13	0.98	1.00	925200
2002-07-31	1.01	1.03	0.93	0.96	511800
2002-08-01	0.98	1.06	0.98	1.06	317400
2002-08-02	1.22	1.23	1.18	1.18	196200
2002-08-05	1.20	1.22	1.13	1.13	89400
2002-08-06	1.11	1.13	1.06	1.13	307800
2002-08-07	1.18	1.22	1.18	1.20	439800
2002-08-08	1.38	1.38	1.31	1.31	250200
2002-08-09	1.28	1.28	1.17	1.17	37800
2002-08-12	1.15	1.15	1.10	1.10	37800
2002-08-13	1.08	1.12	1.07	1.07	32400
2002-08-14	1.12	1.12	1.08	1.08	6600
2002-08-15	1.10	1.10	1.08	1.08	476400
2002-08-16	1.08	1.08	1.05	1.06	1488600
2002-08-19	1.07	1.07	1.03	1.05	772800
2002-08-20	1.03	1.03	0.98	0.99	1038000
2002-08-21	1.00	1.03	1.00	1.03	2030400
2002-08-22	1.04	1.06	1.04	1.05	587400
2002-08-23	1.05	1.07	1.02	1.04	516600
2002-08-26	1.06	1.08	1.06	1.07	699000
2002-08-27	1.12	1.15	1.08	1.13	103200
2002-08-28	1.13	1.17	1.13	1.17	18000
2002-08-29	1.19	1.19	1.17	1.17	3600
2002-08-30	1.17	1.17	1.13	1.13	33000
2002-09-03	1.13	1.13	1.13	1.13	6000
2002-09-04	1.12	1.12	1.12	1.12	7800
2002-09-05	1.08	1.10	1.08	1.09	40200
2002-09-06	1.08	1.08	1.07	1.07	122400
2002-09-09	1.05	1.11	1.05	1.11	22800
2002-09-11	1.11	1.13	1.11	1.13	6600
2002-09-12	1.11	1.11	1.11	1.11	3000
2002-09-16	1.10	1.10	1.08	1.08	7200
2002-09-17	1.09	1.09	1.09	1.09	6600
2002-09-18	1.09	1.09	1.06	1.06	4800
2002-09-19	1.02	1.02	0.98	0.98	8400
2002-09-20	1.01	1.03	0.99	1.01	435600
2002-09-23	0.93	0.93	0.91	0.91	207600
2002-09-24	0.90	0.91	0.86	0.87	285600
2002-09-25	0.89	0.90	0.88	0.90	939600
2002-09-26	0.89	0.92	0.89	0.92	70200
2002-09-27	0.88	0.90	0.78	0.79	358200
2002-09-30	0.79	0.86	0.78	0.85	452400
2002-10-01	0.86	0.93	0.86	0.93	63000
2002-10-02	0.93	0.93	0.88	0.88	444000
2002-10-03	0.87	0.90	0.85	0.90	190200
2002-10-04	0.96	0.98	0.96	0.98	46200
2002-10-07	0.93	0.93	0.92	0.92	6600
2002-10-08	0.92	0.92	0.88	0.90	108000
2002-10-09	0.84	0.86	0.83	0.86	40200
2002-10-10	0.86	0.90	0.86	0.87	21600
2002-10-11	0.88	0.91	0.88	0.90	12000
2002-10-14	0.88	0.88	0.82	0.82	162600
2002-10-15	0.81	0.83	0.81	0.83	4200
2002-10-16	0.83	0.83	0.75	0.78	28200
2002-10-17	0.79	0.81	0.79	0.81	10200
2002-10-18	0.82	0.82	0.82	0.82	2400
2002-10-21	0.83	0.84	0.83	0.83	89400
2002-10-22	0.82	0.83	0.82	0.83	66600
2002-10-23	0.85	0.85	0.85	0.85	600
2002-10-24	0.88	0.88	0.86	0.88	93000
2002-10-25	0.90	0.95	0.90	0.95	255600
2002-10-28	0.95	0.95	0.88	0.88	52800
2002-10-29	0.88	0.89	0.87	0.87	7200
2002-10-30	0.93	0.96	0.92	0.94	213000
2002-10-31	1.00	1.02	0.93	0.93	207600
2002-11-01	0.96	1.02	0.96	1.02	214200
2002-11-04	1.03	1.03	0.98	1.03	168000
2002-11-05	1.02	1.02	0.98	0.98	97800
2002-11-07	0.97	0.98	0.96	0.98	3600
2002-11-08	1.01	1.02	1.01	1.02	96600
2002-11-11	1.03	1.03	1.02	1.02	4800
2002-11-12	1.00	1.00	0.98	1.00	8400
2002-11-13	0.97	0.97	0.97	0.97	3600
2002-11-15	0.98	0.98	0.98	0.98	1800
2002-11-18	1.00	1.00	0.98	0.99	10200
2002-11-19	1.00	1.01	1.00	1.01	119400
2002-11-20	1.00	1.00	0.98	0.98	1800
2002-11-21	0.98	0.98	0.98	0.98	6600
2002-11-22	0.98	0.98	0.96	0.96	1800
2002-11-26	0.89	0.91	0.87	0.91	63600
2002-11-27	0.91	0.96	0.91	0.91	34800
2002-11-29	0.92	0.92	0.92	0.92	600
2002-12-02	0.94	0.96	0.94	0.95	94800
2002-12-03	0.95	0.98	0.93	0.93	12600
2002-12-04	0.90	0.91	0.88	0.88	27000
2002-12-05	0.92	0.92	0.86	0.87	192600
2002-12-06	0.88	0.88	0.88	0.88	73200
2002-12-09	0.85	0.86	0.83	0.86	31200
2002-12-10	0.87	0.88	0.85	0.85	22800
2002-12-11	0.85	0.85	0.83	0.84	2671800
2002-12-12	0.85	0.92	0.84	0.88	362400
2002-12-13	0.88	0.89	0.88	0.88	646200
2002-12-16	0.90	0.92	0.90	0.91	585000
2002-12-17	0.91	0.96	0.91	0.93	679200
2002-12-18	0.94	0.99	0.94	0.99	637800
2002-12-19	1.00	1.08	1.00	1.06	313800
2002-12-20	1.08	1.13	1.06	1.06	96600
2002-12-23	1.02	1.03	1.02	1.02	81600
2002-12-24	1.02	1.02	1.02	1.02	600
2002-12-26	1.02	1.02	1.02	1.02	5400
2002-12-27	1.02	1.02	1.02	1.02	8400
2002-12-30	1.07	1.08	1.07	1.08	124200
2002-12-31	1.09	1.09	1.08	1.08	7800
2003-01-03	1.12	1.13	1.12	1.12	31200
2003-01-06	1.17	1.20	1.17	1.20	111000
2003-01-07	1.20	1.23	1.19	1.23	235800
2003-01-08	1.22	1.31	1.22	1.29	273600
2003-01-09	1.28	1.29	1.28	1.28	30600
2003-01-10	1.29	1.33	1.29	1.29	58200
2003-01-13	1.23	1.27	1.23	1.27	200400
2003-01-14	1.28	1.29	1.27	1.29	59400
2003-01-15	1.24	1.24	1.14	1.19	307200
2003-01-16	1.22	1.25	1.22	1.23	40200
2003-01-17	1.20	1.22	1.19	1.21	75600
2003-01-21	1.10	1.12	1.07	1.07	41400
2003-01-22	1.05	1.10	1.05	1.10	853200
2003-01-23	1.09	1.09	1.07	1.07	86400
2003-01-24	1.05	1.05	1.01	1.03	37800
2003-01-27	1.00	1.01	0.98	0.99	20400
2003-01-28	0.98	1.00	0.98	1.00	2400
2003-01-29	0.98	1.00	0.95	1.00	42000
2003-01-30	1.00	1.00	0.98	0.99	19800
2003-01-31	0.97	1.02	0.97	1.01	9600
2003-02-03	1.03	1.03	1.01	1.01	27000
2003-02-04	0.98	0.98	0.95	0.95	6000
2003-02-05	0.97	0.98	0.94	0.98	18600
2003-02-06	0.95	0.96	0.95	0.96	3000
2003-02-07	0.98	0.99	0.97	0.98	38400
2003-02-10	0.97	0.98	0.96	0.98	7200
2003-02-11	1.00	1.00	1.00	1.00	2400
2003-02-12	0.99	1.03	0.98	1.03	70800
2003-02-13	1.00	1.00	0.96	0.96	135000
2003-02-14	0.96	0.96	0.94	0.94	7200
2003-02-18	0.96	0.98	0.96	0.98	66000
2003-02-19	0.97	0.97	0.93	0.93	43800
2003-02-20	0.93	0.93	0.91	0.93	42600
2003-02-21	0.93	0.94	0.93	0.93	3600
2003-02-24	0.93	0.93	0.90	0.91	15000
2003-02-25	0.89	0.90	0.88	0.89	175800
2003-02-26	0.89	0.93	0.87	0.88	84000
2003-02-27	0.89	0.89	0.89	0.89	66600
2003-02-28	0.89	0.90	0.89	0.89	140400
2003-03-05	0.90	0.90	0.90	0.90	600
2003-03-06	0.89	0.93	0.88	0.93	1331400
2003-03-07	0.91	0.97	0.90	0.96	71400
2003-03-10	0.94	0.94	0.92	0.93	8400
2003-03-11	0.92	0.92	0.90	0.91	34800
2003-03-12	0.92	0.95	0.92	0.95	10200
2003-03-13	0.97	0.97	0.93	0.94	273600
2003-03-14	0.97	1.00	0.97	0.98	134400
2003-03-17	0.95	0.97	0.95	0.95	33000
2003-03-18	0.97	0.98	0.97	0.98	13200
2003-03-19	0.98	0.98	0.97	0.97	7200
2003-03-20	0.95	0.95	0.94	0.94	394200
2003-03-21	0.94	1.00	0.94	0.99	43200
2003-03-24	0.99	0.99	0.96	0.97	16200
2003-03-25	0.98	1.00	0.98	0.99	6000
2003-03-26	0.99	1.02	0.99	1.02	12600
2003-03-27	0.97	0.99	0.97	0.99	13200
2003-03-28	1.00	1.01	1.00	1.01	19200
2003-03-31	1.00	1.04	0.99	1.00	139800
2003-04-01	1.02	1.06	1.02	1.06	14400
2003-04-02	1.07	1.12	1.07	1.12	102600
2003-04-03	1.13	1.19	1.13	1.17	56400
2003-04-04	1.17	1.18	1.17	1.18	146400
2003-04-07	1.23	1.28	1.23	1.23	455400
2003-04-08	1.24	1.24	1.22	1.23	157200
2003-04-09	1.22	1.25	1.22	1.25	47400
2003-04-10	1.23	1.23	1.17	1.18	48600
2003-04-11	1.18	1.22	1.18	1.22	19800
2003-04-14	1.21	1.21	1.21	1.21	3600
2003-04-15	1.20	1.27	1.20	1.27	16200
2003-04-16	1.29	1.31	1.27	1.27	153000
2003-04-17	1.29	1.35	1.29	1.34	193200
2003-04-21	1.35	1.35	1.34	1.34	10200
2003-04-22	1.32	1.33	1.31	1.31	40800
2003-04-23	1.33	1.36	1.33	1.36	735600
2003-04-24	1.37	1.37	1.34	1.34	126000
2003-04-25	1.34	1.38	1.34	1.36	973200
2003-04-28	1.36	1.41	1.36	1.41	284400
2003-04-29	1.43	1.47	1.43	1.45	298200
2003-04-30	1.46	1.48	1.46	1.48	29400
2003-05-01	1.47	1.47	1.47	1.47	600
2003-05-02	1.47	1.50	1.47	1.49	56400
2003-05-05	1.47	1.47	1.41	1.43	116400
2003-05-06	1.41	1.41	1.36	1.38	747600
2003-05-07	1.39	1.46	1.39	1.43	86400
2003-05-08	1.43	1.46	1.43	1.43	310200
2003-05-09	1.47	1.56	1.46	1.56	1053000
2003-05-12	1.54	1.56	1.52	1.55	156600
2003-05-13	1.55	1.59	1.55	1.58	387000
2003-05-14	1.58	1.58	1.55	1.55	31200
2003-05-15	1.55	1.55	1.51	1.52	396000
2003-05-16	1.52	1.55	1.48	1.55	192600
2003-05-19	1.50	1.50	1.42	1.48	66600
2003-05-20	1.44	1.44	1.38	1.41	73800
2003-05-21	1.40	1.45	1.40	1.45	19800
2003-05-22	1.45	1.45	1.45	1.45	12000
2003-05-23	1.47	1.52	1.47	1.52	431400
2003-05-27	1.44	1.46	1.42	1.46	89400
2003-05-28	1.48	1.48	1.47	1.47	6000
2003-05-29	1.48	1.57	1.48	1.52	330600
2003-05-30	1.53	1.54	1.52	1.53	48600
2003-06-02	1.54	1.54	1.52	1.52	19200
2003-06-03	1.52	1.52	1.50	1.52	99000
2003-06-04	1.53	1.58	1.53	1.57	88200
2003-06-05	1.56	1.63	1.56	1.63	109800
2003-06-06	1.65	1.65	1.65	1.65	1200
2003-06-09	1.66	1.68	1.66	1.68	374400
2003-06-10	1.69	1.70	1.63	1.66	284400
2003-06-11	1.63	1.63	1.60	1.62	149400
2003-06-12	1.63	1.63	1.59	1.62	361800
2003-06-13	1.67	1.67	1.63	1.67	124200
2003-06-16	1.67	1.68	1.66	1.67	226800
2003-06-17	1.67	1.67	1.65	1.66	200400
2003-06-18	1.66	1.66	1.61	1.61	4200
2003-06-19	1.61	1.61	1.61	1.61	600
2003-06-20	1.63	1.63	1.59	1.59	487200
2003-06-24	1.59	1.61	1.59	1.60	125400
2003-06-25	1.59	1.59	1.57	1.57	1800
2003-06-26	1.55	1.55	1.42	1.43	88200
2003-06-27	1.43	1.48	1.43	1.47	34200
2003-06-30	1.47	1.54	1.47	1.53	55200
2003-07-01	1.53	1.60	1.52	1.60	142800
2003-07-02	1.61	1.68	1.61	1.67	120000
2003-07-03	1.67	1.67	1.65	1.66	236400
2003-07-07	1.63	1.63	1.53	1.54	361200
2003-07-08	1.54	1.57	1.54	1.54	32400
2003-07-09	1.53	1.55	1.52	1.53	45600
2003-07-10	1.52	1.52	1.50	1.50	23400
2003-07-11	1.49	1.51	1.48	1.49	12600
2003-07-14	1.49	1.57	1.49	1.57	433200
2003-07-15	1.58	1.58	1.56	1.56	8400
2003-07-16	1.54	1.56	1.54	1.56	6600
2003-07-17	1.57	1.57	1.55	1.55	58800
2003-07-18	1.54	1.57	1.54	1.57	90000
2003-07-21	1.57	1.65	1.57	1.65	92400
2003-07-22	1.66	1.68	1.65	1.68	261600
2003-07-23	1.68	1.68	1.65	1.66	151200
2003-07-24	1.65	1.66	1.65	1.66	5400
2003-07-25	1.65	1.65	1.59	1.61	100200
2003-07-28	1.60	1.63	1.60	1.63	71400
2003-07-29	1.63	1.63	1.58	1.58	27600
2003-07-30	1.59	1.59	1.55	1.55	50400
2003-07-31	1.58	1.59	1.58	1.59	39000
2003-08-01	1.57	1.57	1.45	1.47	87600
2003-08-04	1.42	1.42	1.33	1.37	225000
2003-08-05	1.38	1.43	1.38	1.42	42000
2003-08-06	1.43	1.43	1.39	1.40	356400
2003-08-07	1.42	1.51	1.42	1.50	155400
2003-08-08	1.49	1.51	1.47	1.48	24000
2003-08-11	1.49	1.52	1.46	1.47	132000
2003-08-12	1.46	1.48	1.45	1.45	135000
2003-08-13	1.46	1.51	1.46	1.51	136200
2003-08-14	1.53	1.53	1.53	1.53	1800
2003-08-15	1.54	1.57	1.54	1.56	13800
2003-08-18	1.63	1.63	1.55	1.55	76200
2003-08-19	1.54	1.56	1.50	1.50	343200
2003-08-20	1.50	1.56	1.50	1.56	84000
2003-08-21	1.56	1.56	1.53	1.54	58200
2003-08-22	1.55	1.60	1.55	1.60	21600
2003-08-25	1.58	1.60	1.55	1.58	298200
2003-08-26	1.62	1.75	1.58	1.68	2962200
2003-08-27	1.70	1.80	1.69	1.78	1663800
2003-08-28	1.81	1.84	1.79	1.82	2517000
2003-08-29	1.83	1.91	1.80	1.87	1283400
2003-09-02	1.85	1.88	1.81	1.86	1275600
2003-09-03	1.88	1.89	1.81	1.83	1872600
2003-09-04	1.85	1.85	1.78	1.81	1261800
2003-09-05	1.81	1.92	1.81	1.90	1013400
2003-09-08	1.94	1.94	1.83	1.86	741000
2003-09-09	1.87	1.88	1.83	1.87	973200
2003-09-10	1.86	1.96	1.85	1.94	1065000
2003-09-11	1.98	1.98	1.97	1.97	1071000
2003-09-12	1.97	1.98	1.93	1.96	983400
2003-09-15	1.97	1.98	1.97	1.98	967200
2003-09-16	1.98	1.99	1.94	1.96	501000
2003-09-17	2.01	2.01	1.93	1.95	961200
2003-09-18	1.95	1.97	1.89	1.92	1101000
2003-09-19	1.91	1.92	1.87	1.88	828600
2003-09-22	1.87	1.88	1.84	1.86	661200
2003-09-23	1.84	1.86	1.81	1.83	848400
2003-09-24	1.81	1.83	1.80	1.83	723600
2003-09-25	1.83	1.83	1.77	1.80	739800
2003-09-26	1.78	1.83	1.78	1.81	174600
2003-09-29	1.81	1.83	1.78	1.82	348000
2003-09-30	1.83	1.83	1.78	1.82	628200
2003-10-01	1.83	1.83	1.81	1.82	592200
2003-10-02	1.83	1.85	1.82	1.83	525600
2003-10-03	1.85	1.89	1.84	1.86	483600
2003-10-06	1.87	1.94	1.87	1.94	649800
2003-10-07	1.94	1.94	1.88	1.92	384600
2003-10-08	1.94	1.95	1.91	1.92	494400
2003-10-09	1.93	1.98	1.92	1.93	411600
2003-10-10	1.93	1.98	1.89	1.96	312600
2003-10-13	1.98	2.04	1.98	2.04	349800
2003-10-14	2.04	2.08	2.02	2.05	573000
2003-10-15	2.04	2.04	1.98	2.00	414600
2003-10-16	1.99	1.99	1.89	1.90	569400
2003-10-17	1.88	1.89	1.85	1.88	317400
2003-10-20	1.87	1.89	1.85	1.88	376800
2003-10-21	1.88	1.98	1.88	1.98	216000
2003-10-22	1.98	2.03	1.94	1.97	765000
2003-10-23	1.95	1.97	1.90	1.93	235800
2003-10-24	1.88	1.90	1.84	1.88	252000
2003-10-27	1.86	1.88	1.81	1.86	433800
2003-10-28	1.86	1.93	1.85	1.90	567600
2003-10-29	1.89	1.90	1.86	1.87	272400
2003-10-30	1.88	1.91	1.87	1.90	131400
2003-10-31	1.88	1.88	1.85	1.87	249600
2003-11-03	1.88	1.97	1.88	1.96	411000
2003-11-04	1.97	1.98	1.93	1.94	268200
2003-11-05	1.93	1.94	1.89	1.92	166800
2003-11-06	1.93	1.97	1.93	1.94	150000
2003-11-07	1.95	1.97	1.93	1.95	132000
2003-11-10	1.93	1.95	1.91	1.92	276600
2003-11-11	1.89	1.92	1.87	1.90	255000
2003-11-12	1.91	1.94	1.89	1.92	359400
2003-11-13	1.92	1.93	1.83	1.89	799800
2003-11-14	1.87	1.91	1.86	1.87	220200
2003-11-17	1.85	1.88	1.84	1.88	201600
2003-11-18	1.90	1.90	1.87	1.89	242400
2003-11-19	1.87	1.92	1.87	1.92	281400
2003-11-20	1.88	1.94	1.88	1.93	820800
2003-11-21	1.91	1.93	1.90	1.93	372000
2003-11-24	1.94	1.98	1.93	1.96	211200
2003-11-25	1.96	1.98	1.96	1.96	144000
2003-11-26	2.02	2.06	2.02	2.04	538200
2003-11-28	2.04	2.07	2.04	2.06	167400
2003-12-01	2.10	2.17	2.10	2.15	915600
2003-12-02	2.13	2.16	2.10	2.11	330000
2003-12-03	2.13	2.17	2.12	2.15	262800
2003-12-04	2.12	2.13	2.07	2.08	886800
2003-12-05	2.08	2.16	2.08	2.15	333000
2003-12-08	2.13	2.16	2.13	2.16	235200
2003-12-09	2.17	2.23	2.14	2.22	517200
2003-12-10	2.24	2.29	2.19	2.26	822000
2003-12-11	2.21	2.32	2.19	2.31	486000
2003-12-12	2.27	2.28	2.23	2.28	440400
2003-12-15	2.37	2.37	2.29	2.34	643200
2003-12-16	2.26	2.33	2.26	2.33	644400
2003-12-17	2.31	2.41	2.30	2.41	479400
2003-12-18	2.39	2.41	2.37	2.41	627600
2003-12-19	2.40	2.41	2.34	2.36	380400
2003-12-22	2.38	2.38	2.21	2.21	1459800
2003-12-23	2.28	2.29	2.18	2.26	993000
2003-12-24	2.24	2.24	2.13	2.22	221400
2003-12-26	2.24	2.26	2.22	2.23	97200
2003-12-29	2.30	2.33	2.24	2.33	250800
2003-12-30	2.32	2.33	2.29	2.32	195600
2003-12-31	2.33	2.33	2.30	2.32	27600
2004-01-02	2.33	2.39	2.33	2.36	320400
2004-01-05	2.40	2.50	2.36	2.47	685800
2004-01-06	2.45	2.45	2.36	2.39	331200
2004-01-07	2.39	2.43	2.32	2.39	860400
2004-01-08	2.38	2.45	2.38	2.42	1447200
2004-01-09	2.54	2.57	2.50	2.55	1441200
2004-01-12	2.65	2.70	2.63	2.68	1317600
2004-01-13	2.72	2.73	2.62	2.68	860400
2004-01-14	2.55	2.63	2.46	2.58	832200
2004-01-15	2.56	2.60	2.50	2.52	492000
2004-01-16	2.43	2.50	2.42	2.46	450000
2004-01-20	2.45	2.45	2.38	2.43	662400
2004-01-21	2.42	2.50	2.41	2.49	373200
2004-01-22	2.45	2.46	2.42	2.42	238800
2004-01-23	2.28	2.33	2.28	2.30	742200
2004-01-26	2.29	2.29	2.20	2.24	683400
2004-01-27	2.23	2.31	2.20	2.27	537600
2004-01-28	2.29	2.31	2.21	2.21	562200
2004-01-29	2.08	2.14	1.98	2.04	2092200
2004-01-30	2.03	2.03	1.88	1.95	1371000
2004-02-02	1.93	2.10	1.88	2.08	1384800
2004-02-03	2.07	2.13	2.04	2.10	643200
2004-02-04	2.10	2.11	2.03	2.05	1090200
2004-02-05	2.08	2.13	2.03	2.04	518400
2004-02-06	2.02	2.17	2.02	2.15	631800
2004-02-09	2.17	2.21	2.15	2.20	417000
2004-02-10	2.18	2.18	2.05	2.08	1035000
2004-02-11	2.10	2.24	2.10	2.20	498000
2004-02-12	2.18	2.21	2.16	2.17	101400
2004-02-13	2.12	2.14	2.05	2.08	586200
2004-02-17	2.06	2.06	1.96	2.00	628200
2004-02-18	2.01	2.03	1.93	1.98	813600
2004-02-19	1.92	1.92	1.85	1.87	826200
2004-02-20	1.74	1.92	1.74	1.90	670800
2004-02-23	1.92	1.92	1.89	1.92	320400
2004-02-24	1.86	1.93	1.86	1.93	322200
2004-02-25	1.93	2.05	1.93	2.02	556200
2004-02-26	2.02	2.09	2.01	2.08	558600
2004-02-27	2.17	2.25	2.15	2.19	1608000
2004-03-01	2.25	2.32	2.21	2.31	1156800
2004-03-02	2.22	2.35	2.21	2.30	814200
2004-03-03	2.32	2.32	2.24	2.29	579600
2004-03-04	2.28	2.28	2.12	2.20	1163400
2004-03-05	2.17	2.25	2.13	2.20	642000
2004-03-08	2.25	2.26	2.18	2.22	601800
2004-03-09	2.23	2.23	2.14	2.16	610800
2004-03-10	2.10	2.10	2.03	2.04	1165200
2004-03-11	2.00	2.06	1.99	2.00	910800
2004-03-12	2.02	2.10	2.01	2.10	276600
2004-03-15	2.10	2.13	2.04	2.10	301800
2004-03-16	2.09	2.11	2.07	2.10	176400
2004-03-17	2.09	2.11	2.04	2.08	398400
2004-03-18	2.06	2.08	2.01	2.08	344400
2004-03-19	2.10	2.10	2.02	2.02	183000
2004-03-22	2.01	2.02	1.95	1.96	621600
2004-03-23	1.98	2.02	1.92	1.93	513600
2004-03-24	1.92	1.94	1.89	1.90	348600
2004-03-25	1.91	1.96	1.87	1.93	443400
2004-03-26	1.90	2.02	1.90	1.99	504000
2004-03-29	2.00	2.04	1.95	1.97	461400
2004-03-30	1.98	2.01	1.97	2.00	720000
2004-03-31	2.00	2.10	1.99	2.07	711000
2004-04-01	2.08	2.20	2.08	2.17	683400
2004-04-02	2.18	2.22	2.15	2.21	502800
2004-04-05	2.19	2.25	2.18	2.24	406800
2004-04-06	2.25	2.28	2.18	2.20	745200
2004-04-07	2.18	2.18	2.08	2.09	424200
2004-04-08	2.10	2.14	2.07	2.11	604800
2004-04-12	2.12	2.18	2.09	2.15	370200
2004-04-13	2.14	2.18	2.14	2.15	408000
2004-04-14	2.14	2.16	2.10	2.15	715200
2004-04-15	2.14	2.14	2.06	2.08	277800
2004-04-16	2.07	2.09	2.06	2.06	331200
2004-04-19	2.04	2.09	2.01	2.08	271800
2004-04-20	2.07	2.09	2.04	2.04	361200
2004-04-21	2.06	2.06	1.97	2.00	277200
2004-04-22	2.02	2.08	1.99	2.07	303600
2004-04-23	2.08	2.13	2.06	2.10	418200
2004-04-26	2.11	2.11	2.04	2.05	115800
2004-04-27	2.05	2.12	2.05	2.08	253800
2004-04-28	2.04	2.05	1.98	1.99	208800
2004-04-29	1.99	2.00	1.89	1.95	382800
2004-04-30	1.91	1.95	1.90	1.91	301200
2004-05-03	1.89	1.95	1.86	1.95	636000
2004-05-04	1.95	2.05	1.94	1.98	661800
2004-05-05	2.00	2.07	2.00	2.05	294600
2004-05-06	2.03	2.03	1.96	1.98	256800
2004-05-07	1.96	1.96	1.82	1.87	326400
2004-05-10	1.78	1.81	1.73	1.74	600000
2004-05-11	1.76	1.88	1.76	1.85	760200
2004-05-12	1.85	1.85	1.73	1.81	478800
2004-05-13	1.74	1.80	1.72	1.72	748200
2004-05-14	1.78	1.79	1.70	1.75	430200
2004-05-17	1.67	1.68	1.60	1.66	1058400
2004-05-18	1.70	1.72	1.60	1.66	681600
2004-05-19	1.70	1.74	1.64	1.66	483000
2004-05-20	1.62	1.65	1.52	1.54	1466400
2004-05-21	1.55	1.59	1.53	1.55	483600
2004-05-24	1.56	1.60	1.55	1.58	436200
2004-05-25	1.57	1.64	1.57	1.59	307200
2004-05-26	1.59	1.62	1.58	1.62	312000
2004-05-27	1.63	1.66	1.62	1.65	571200
2004-05-28	1.66	1.69	1.62	1.62	465600
2004-06-01	1.62	1.62	1.52	1.61	730800
2004-06-02	1.62	1.69	1.62	1.68	495000
2004-06-03	1.66	1.66	1.59	1.62	378600
2004-06-04	1.67	1.72	1.64	1.68	376200
2004-06-07	1.72	1.75	1.70	1.74	276600
2004-06-08	1.73	1.75	1.71	1.74	397200
2004-06-09	1.75	1.76	1.70	1.71	292800
2004-06-10	1.70	1.71	1.68	1.70	114600
2004-06-14	1.63	1.64	1.59	1.63	372600
2004-06-15	1.68	1.73	1.67	1.71	646800
2004-06-16	1.71	1.72	1.69	1.71	532800
2004-06-17	1.72	1.80	1.71	1.76	361200
2004-06-18	1.72	1.77	1.72	1.77	172800
2004-06-21	1.73	1.80	1.73	1.75	216600
2004-06-22	1.74	1.75	1.72	1.72	132000
2004-06-23	1.72	1.75	1.70	1.75	426600
2004-06-24	1.77	1.83	1.72	1.72	678000
2004-06-25	1.77	1.77	1.71	1.73	316200
2004-06-28	1.72	1.76	1.72	1.73	244800
2004-06-29	1.73	1.77	1.72	1.76	211800
2004-06-30	1.77	1.82	1.77	1.82	268800
2004-07-01	1.84	1.86	1.79	1.83	193800
2004-07-02	1.86	1.93	1.85	1.92	378600
2004-07-06	1.85	1.90	1.85	1.89	206400
2004-07-07	1.90	1.92	1.88	1.91	331800
2004-07-08	1.91	1.91	1.87	1.89	229200
2004-07-09	1.89	1.89	1.85	1.86	168000
2004-07-12	1.87	1.92	1.84	1.91	387000
2004-07-13	1.91	1.92	1.88	1.90	276600
2004-07-14	1.90	1.93	1.87	1.88	229800
2004-07-15	1.88	1.93	1.88	1.93	420600
2004-07-16	1.97	2.05	1.97	2.02	697800
2004-07-19	2.04	2.06	2.03	2.03	366000
2004-07-20	2.02	2.03	1.99	2.01	326400
2004-07-21	2.00	2.00	1.89	1.90	466800
2004-07-22	1.90	1.98	1.88	1.93	524400
2004-07-23	1.94	1.98	1.93	1.93	364200
2004-07-26	1.93	1.94	1.82	1.82	254400
2004-07-27	1.85	1.88	1.82	1.86	192000
2004-07-28	1.87	1.98	1.87	1.98	268800
2004-07-29	1.98	2.00	1.96	1.99	481800
2004-07-30	1.94	1.98	1.92	1.93	118800
2004-08-02	1.91	1.95	1.91	1.95	135600
2004-08-03	1.94	1.94	1.89	1.91	196200
2004-08-04	1.90	1.94	1.86	1.91	248400
2004-08-05	1.89	1.92	1.83	1.84	461400
2004-08-06	1.81	1.88	1.80	1.87	256800
2004-08-09	1.85	1.86	1.82	1.82	78600
2004-08-10	1.83	1.89	1.81	1.88	133800
2004-08-11	1.88	1.88	1.81	1.84	142200
2004-08-12	1.85	1.88	1.79	1.81	435000
2004-08-13	1.81	1.81	1.76	1.76	115200
2004-08-16	1.78	1.86	1.78	1.85	605400
2004-08-17	1.86	1.90	1.85	1.90	186600
2004-08-18	1.89	1.98	1.88	1.97	360600
2004-08-19	1.99	2.02	1.97	2.00	343800
2004-08-20	2.01	2.08	2.01	2.06	337800
2004-08-23	2.07	2.08	1.99	1.99	252600
2004-08-24	2.00	2.06	1.99	2.05	242400
2004-08-25	2.06	2.06	2.01	2.03	127200
2004-08-26	2.00	2.00	1.95	1.96	241800
2004-08-27	1.98	2.00	1.93	1.95	163200
2004-08-30	1.93	1.99	1.92	1.99	157200
2004-08-31	2.01	2.04	1.96	2.02	290400
2004-09-01	2.02	2.02	1.91	1.92	243000
2004-09-02	1.91	1.93	1.89	1.91	179400
2004-09-03	1.91	1.93	1.88	1.89	112800
2004-09-07	1.92	1.93	1.90	1.92	102600
2004-09-08	1.92	1.96	1.92	1.92	175200
2004-09-09	1.92	1.94	1.87	1.88	195000
2004-09-10	1.88	1.88	1.85	1.85	138600
2004-09-13	1.87	1.87	1.83	1.84	139200
2004-09-14	1.86	1.90	1.83	1.89	435000
2004-09-15	1.88	1.93	1.88	1.92	334800
2004-09-16	1.93	2.00	1.93	1.99	705600
2004-09-17	1.99	2.00	1.97	1.98	334200
2004-09-20	2.00	2.01	1.97	1.98	230400
2004-09-21	1.99	1.99	1.93	1.97	355800
2004-09-22	1.96	1.98	1.94	1.94	225600
2004-09-23	1.95	2.01	1.94	1.95	225000
2004-09-24	1.94	2.01	1.94	1.97	414600
2004-09-27	1.98	2.00	1.95	1.97	190800
2004-09-28	1.96	2.03	1.95	2.01	227400
2004-09-29	1.99	1.99	1.94	1.96	169800
2004-09-30	1.97	1.97	1.95	1.97	109800
2004-10-01	1.98	2.01	1.97	2.00	374400
2004-10-04	2.01	2.12	2.01	2.09	532200
2004-10-05	2.09	2.09	2.02	2.04	484200
2004-10-06	2.02	2.05	1.98	2.00	358800
2004-10-07	1.98	2.02	1.97	1.99	130800
2004-10-08	2.01	2.04	1.98	2.00	127800
2004-10-11	2.01	2.04	1.99	1.99	110400
2004-10-12	2.00	2.00	1.96	1.97	85200
2004-10-13	1.99	2.00	1.90	1.91	199200
2004-10-14	1.93	1.94	1.86	1.90	231600
2004-10-15	1.90	1.95	1.88	1.90	153600
2004-10-18	1.89	1.90	1.86	1.87	256800
2004-10-19	1.85	1.87	1.79	1.81	333600
2004-10-20	1.80	1.83	1.76	1.83	639600
2004-10-21	1.82	1.85	1.80	1.85	263400
2004-10-22	1.85	1.86	1.78	1.80	498000
2004-10-25	1.80	1.80	1.69	1.71	761400
2004-10-26	1.69	1.82	1.67	1.79	2284800
2004-10-27	1.81	1.81	1.70	1.70	1608600
2004-10-28	1.79	1.79	1.67	1.67	1566000
2004-10-29	1.65	1.71	1.65	1.68	13915800
2004-11-01	1.68	1.80	1.67	1.76	4909200
2004-11-02	1.79	1.81	1.73	1.80	2086200
2004-11-03	1.85	1.92	1.82	1.90	6295800
2004-11-04	1.90	1.96	1.86	1.95	3230400
2004-11-05	1.95	2.00	1.91	1.96	5339400
2004-11-08	1.97	1.97	1.91	1.94	2254800
2004-11-09	1.94	2.00	1.94	1.99	2378400
2004-11-10	2.00	2.00	1.93	1.93	1371600
2004-11-11	1.92	1.98	1.91	1.95	1227000
2004-11-12	1.97	2.01	1.97	2.00	973200
2004-11-15	2.00	2.02	1.97	2.01	963600
2004-11-16	2.01	2.04	1.98	2.02	1335000
2004-11-17	2.07	2.14	2.04	2.11	2729400
2004-11-18	2.12	2.12	2.06	2.07	1204800
2004-11-19	2.06	2.10	2.06	2.09	1650000
2004-11-22	2.08	2.23	2.08	2.21	3073200
2004-11-23	2.21	2.28	2.20	2.27	2673600
2004-11-24	2.28	2.35	2.27	2.31	4836000
2004-11-26	2.28	2.28	2.26	2.26	1503000
2004-11-29	2.21	2.21	2.18	2.18	2901600
2004-11-30	2.19	2.30	2.19	2.26	1817400
2004-12-01	2.25	2.29	2.24	2.29	2759400
2004-12-02	2.30	2.32	2.28	2.32	1891800
2004-12-03	2.34	2.35	2.31	2.32	1314600
2004-12-06	2.33	2.33	2.28	2.31	1666200
2004-12-07	2.21	2.26	2.20	2.22	2151000
2004-12-08	2.24	2.27	2.21	2.26	637800
2004-12-09	2.20	2.23	2.17	2.22	1302600
2004-12-10	2.20	2.28	2.19	2.28	622200
2004-12-13	2.27	2.29	2.23	2.28	1600800
2004-12-14	2.26	2.29	2.25	2.27	1008600
2004-12-15	2.32	2.37	2.30	2.31	1263000
2004-12-16	2.31	2.35	2.29	2.30	2655000
2004-12-17	2.30	2.34	2.29	2.32	633000
2004-12-20	2.30	2.35	2.30	2.33	532800
2004-12-21	2.30	2.33	2.29	2.32	437400
2004-12-22	2.33	2.35	2.31	2.35	555600
2004-12-23	2.35	2.40	2.35	2.38	310800
2004-12-27	2.42	2.43	2.39	2.40	440400
2004-12-28	2.44	2.46	2.41	2.44	366000
2004-12-29	2.42	2.50	2.42	2.49	915600
2004-12-30	2.48	2.48	2.46	2.48	1218000
2004-12-31	2.48	2.50	2.47	2.50	292200
2005-01-03	2.47	2.48	2.31	2.33	2469600
2005-01-04	2.32	2.33	2.29	2.31	1899600
2005-01-05	2.30	2.35	2.29	2.33	1152000
2005-01-06	2.32	2.33	2.29	2.30	1090200
2005-01-07	2.32	2.33	2.29	2.30	901800
2005-01-10	2.30	2.32	2.25	2.27	1029600
2005-01-11	2.27	2.30	2.26	2.28	1079400
2005-01-12	2.30	2.33	2.29	2.33	3348600
2005-01-13	2.33	2.35	2.28	2.28	1026000
2005-01-14	2.31	2.37	2.29	2.36	1075200
2005-01-18	2.25	2.28	2.22	2.23	1714800
2005-01-19	2.26	2.31	2.26	2.28	598800
2005-01-20	2.25	2.29	2.19	2.20	7963200
2005-01-21	2.21	2.23	2.17	2.18	2496600
2005-01-24	2.20	2.21	2.15	2.18	1271400
2005-01-25	2.20	2.24	2.20	2.23	358800
2005-01-26	2.24	2.28	2.24	2.26	1473600
2005-01-27	2.25	2.25	2.18	2.19	1726200
2005-01-28	2.19	2.19	2.17	2.18	875400
2005-01-31	2.19	2.21	2.17	2.20	2199000
2005-02-01	2.18	2.19	2.16	2.17	2400000
2005-02-02	2.17	2.18	2.16	2.16	5207400
2005-02-03	2.24	2.32	2.24	2.32	3385200
2005-02-04	2.32	2.44	2.32	2.41	1354200
2005-02-07	2.41	2.49	2.41	2.46	894000
2005-02-08	2.45	2.46	2.38	2.39	569400
2005-02-09	2.39	2.40	2.34	2.35	1368000
2005-02-10	2.33	2.35	2.30	2.32	1072800
2005-02-11	2.32	2.35	2.29	2.33	936000
2005-02-14	2.41	2.43	2.35	2.39	804000
2005-02-15	2.40	2.41	2.37	2.38	335400
2005-02-16	2.37	2.44	2.37	2.43	667800
2005-02-17	2.45	2.57	2.45	2.50	3548400
2005-02-18	2.50	2.56	2.48	2.50	855000
2005-02-22	2.43	2.49	2.42	2.43	882600
2005-02-23	2.49	2.49	2.45	2.48	558000
2005-02-24	2.50	2.53	2.47	2.50	626400
2005-02-25	2.51	2.52	2.47	2.48	964800
2005-02-28	2.50	2.52	2.48	2.52	557400
2005-03-01	2.52	2.54	2.48	2.52	558600
2005-03-02	2.50	2.57	2.47	2.50	824400
2005-03-03	2.49	2.52	2.40	2.46	822600
2005-03-04	2.47	2.50	2.46	2.49	702600
2005-03-07	2.51	2.56	2.50	2.51	534000
2005-03-08	2.53	2.54	2.45	2.50	1275000
2005-03-09	2.46	2.46	2.35	2.39	784200
2005-03-10	2.38	2.38	2.28	2.36	751800
2005-03-11	2.39	2.39	2.30	2.33	583200
2005-03-14	2.35	2.35	2.25	2.31	816000
2005-03-15	2.33	2.33	2.24	2.28	364800
2005-03-16	2.27	2.36	2.27	2.31	1392600
2005-03-17	2.28	2.34	2.24	2.32	1160400
2005-03-18	2.32	2.32	2.25	2.25	594600
2005-03-21	2.27	2.28	2.21	2.25	346200
2005-03-22	2.26	2.26	2.11	2.12	1444800
2005-03-23	2.12	2.12	2.02	2.09	2340000
2005-03-24	2.11	2.13	2.06	2.06	475200
2005-03-28	2.01	2.06	1.92	2.01	3747600
2005-03-29	2.00	2.05	1.94	1.96	1200600
2005-03-30	1.95	2.04	1.95	2.03	2225400
2005-03-31	2.06	2.09	2.03	2.05	710400
2005-04-01	2.07	2.15	2.05	2.07	1144200
2005-04-04	2.04	2.05	2.02	2.04	816000
2005-04-05	2.02	2.05	2.00	2.02	631800
2005-04-06	2.02	2.14	2.02	2.04	1168200
2005-04-07	2.05	2.11	2.04	2.10	709200
2005-04-08	2.11	2.11	2.06	2.08	1125000
2005-04-11	2.07	2.12	2.01	2.05	1716000
2005-04-12	2.06	2.11	2.03	2.09	520800
2005-04-13	2.14	2.19	2.12	2.14	831600
2005-04-14	2.13	2.14	2.01	2.03	887400
2005-04-15	2.01	2.03	1.95	1.97	1086000
2005-04-18	1.95	1.97	1.92	1.96	718200
2005-04-19	2.03	2.09	1.98	2.09	739800
2005-04-20	2.09	2.13	2.06	2.12	1038600
2005-04-21	2.16	2.16	2.12	2.15	496200
2005-04-22	2.14	2.14	2.06	2.09	297000
2005-04-25	2.07	2.12	2.07	2.10	424800
2005-04-26	2.09	2.16	2.09	2.14	635400
2005-04-27	2.13	2.22	2.13	2.19	703800
2005-04-28	2.21	2.21	2.14	2.15	452400
2005-04-29	2.13	2.17	2.13	2.17	222000
2005-05-02	2.17	2.25	2.17	2.21	745800
2005-05-03	2.21	2.29	2.19	2.27	351000
2005-05-04	2.35	2.46	2.31	2.38	2657400
2005-05-05	2.33	2.39	2.29	2.37	1664400
2005-05-06	2.36	2.39	2.33	2.38	510000
2005-05-09	2.36	2.37	2.32	2.34	714600
2005-05-10	2.33	2.33	2.25	2.27	258600
2005-05-11	2.26	2.31	2.23	2.28	355200
2005-05-12	2.27	2.29	2.21	2.25	504600
2005-05-13	2.23	2.31	2.23	2.25	1335600
2005-05-16	2.27	2.29	2.21	2.28	809400
2005-05-17	2.26	2.29	2.21	2.28	483000
2005-05-18	2.30	2.35	2.30	2.35	1486800
2005-05-19	2.33	2.34	2.29	2.33	512400
2005-05-20	2.43	2.44	2.34	2.38	2029200
2005-05-23	2.38	2.39	2.35	2.38	431400
2005-05-24	2.38	2.38	2.32	2.35	274800
2005-05-25	2.35	2.43	2.35	2.41	910200
2005-05-26	2.45	2.45	2.42	2.45	209400
2005-05-27	2.43	2.51	2.42	2.50	600000
2005-05-31	2.51	2.54	2.43	2.49	1198200
2005-06-01	2.50	2.52	2.47	2.52	510000
2005-06-02	2.51	2.67	2.51	2.67	1698000
2005-06-03	2.65	2.67	2.55	2.60	839400
2005-06-06	2.52	2.53	2.45	2.49	965400
2005-06-07	2.44	2.47	2.43	2.44	1047600
2005-06-08	2.48	2.53	2.45	2.49	664800
2005-06-09	2.47	2.47	2.37	2.41	865800
2005-06-10	2.41	2.44	2.40	2.42	1004400
2005-06-13	2.43	2.49	2.37	2.43	1288200
2005-06-14	2.43	2.50	2.29	2.42	1490400
2005-06-15	2.42	2.49	2.40	2.43	1411200
2005-06-16	2.46	2.54	2.46	2.53	1074600
2005-06-17	2.53	2.56	2.47	2.47	643200
2005-06-20	2.47	2.51	2.45	2.47	840000
2005-06-21	2.50	2.53	2.49	2.51	1090800
2005-06-22	2.51	2.54	2.48	2.52	663600
2005-06-23	2.51	2.51	2.41	2.42	1508400
2005-06-24	2.43	2.49	2.43	2.48	429600
2005-06-27	2.49	2.50	2.47	2.49	453600
2005-06-28	2.45	2.50	2.45	2.48	524400
2005-06-29	2.55	2.55	2.51	2.53	890400
2005-06-30	2.51	2.53	2.50	2.51	378600
2005-07-01	2.58	2.58	2.49	2.50	1168200
2005-07-05	2.50	2.50	2.40	2.42	1587000
2005-07-06	2.46	2.46	2.42	2.45	1000800
2005-07-07	2.43	2.46	2.42	2.46	259200
2005-07-08	2.44	2.50	2.44	2.48	909000
2005-07-11	2.57	2.57	2.52	2.54	431400
2005-07-12	2.57	2.68	2.57	2.63	1075800
2005-07-13	2.66	2.71	2.61	2.62	870600
2005-07-14	2.54	2.67	2.53	2.61	645000
2005-07-15	2.60	2.65	2.55	2.55	1904400
2005-07-18	2.58	2.58	2.52	2.55	1539600
2005-07-19	2.58	2.58	2.47	2.51	970200
2005-07-20	2.47	2.54	2.45	2.52	684600
2005-07-21	2.60	2.60	2.44	2.47	1136400
2005-07-22	2.46	2.46	2.37	2.41	1194600
2005-07-25	2.28	2.28	2.18	2.27	2146200
2005-07-26	2.27	2.43	2.22	2.37	1119600
2005-07-27	2.39	2.42	2.34	2.39	709200
2005-07-28	2.41	2.50	2.39	2.49	944400
2005-07-29	2.52	2.58	2.49	2.52	1203000
2005-08-01	2.53	2.56	2.48	2.53	524400
2005-08-02	2.58	2.63	2.55	2.59	1217400
2005-08-03	2.65	2.67	2.59	2.65	1099200
2005-08-04	2.73	2.79	2.68	2.73	9146400
2005-08-05	2.77	2.78	2.71	2.71	1575600
2005-08-08	2.78	2.78	2.67	2.72	1254000
2005-08-09	2.72	2.77	2.70	2.77	1357200
2005-08-10	2.83	2.91	2.80	2.86	3865200
2005-08-11	2.87	2.87	2.67	2.71	2089200
2005-08-12	2.62	2.75	2.58	2.72	5574600
2005-08-15	2.78	2.78	2.70	2.75	769800
2005-08-16	2.78	2.79	2.66	2.67	1209600
2005-08-17	2.69	2.70	2.65	2.67	2595600
2005-08-18	2.67	2.67	2.57	2.62	1569600
2005-08-19	2.66	2.66	2.45	2.51	3484800
2005-08-22	2.51	2.67	2.51	2.63	2103600
2005-08-23	2.65	2.65	2.53	2.57	495600
2005-08-24	2.58	2.58	2.47	2.49	532200
2005-08-25	2.58	2.58	2.52	2.55	1658400
2005-08-26	2.57	2.57	2.49	2.55	531600
2005-08-29	2.55	2.55	2.49	2.52	1350600
2005-08-30	2.52	2.56	2.52	2.53	906000
2005-08-31	2.56	2.62	2.55	2.62	3249600
2005-09-01	2.62	2.67	2.60	2.60	2032800
2005-09-02	2.57	2.67	2.57	2.66	1660200
2005-09-06	2.67	2.67	2.65	2.67	1204800
2005-09-07	2.67	2.67	2.61	2.66	794400
2005-09-08	2.66	2.66	2.58	2.60	649200
2005-09-09	2.71	2.76	2.58	2.65	1848000
2005-09-12	2.63	2.65	2.60	2.63	892800
2005-09-13	2.64	2.64	2.56	2.56	1573800
2005-09-14	2.60	2.61	2.57	2.59	1314000
2005-09-15	2.63	2.65	2.60	2.61	1056000
2005-09-16	2.61	2.71	2.61	2.71	1660800
2005-09-19	2.70	2.76	2.68	2.75	1711800
2005-09-20	2.79	2.84	2.78	2.79	2165400
2005-09-21	2.81	2.90	2.80	2.87	4872000
2005-09-22	2.91	2.91	2.84	2.86	924000
2005-09-23	2.84	2.90	2.84	2.87	802800
2005-09-26	2.90	2.97	2.88	2.91	1509000
2005-09-27	2.92	2.93	2.78	2.83	1033200
2005-09-28	2.87	2.90	2.85	2.88	844800
2005-09-29	2.88	2.91	2.86	2.90	705000
2005-09-30	2.92	2.92	2.85	2.90	462600
2005-10-03	2.90	2.93	2.84	2.89	707400
2005-10-04	2.88	2.94	2.85	2.89	1466400
2005-10-05	2.87	2.90	2.82	2.82	906600
2005-10-06	2.81	2.82	2.63	2.68	1730400
2005-10-07	2.68	2.78	2.68	2.75	493200
2005-10-10	2.78	2.83	2.73	2.75	547800
2005-10-11	2.78	2.83	2.72	2.74	752400
2005-10-12	2.71	2.82	2.70	2.73	606000
2005-10-13	2.66	2.70	2.64	2.69	1213200
2005-10-14	2.67	2.67	2.62	2.65	604200
2005-10-17	2.67	2.78	2.66	2.77	957600
2005-10-18	2.75	2.77	2.72	2.73	1773000
2005-10-19	2.74	2.79	2.68	2.78	1746600
2005-10-20	2.81	2.82	2.66	2.69	2644200
2005-10-21	2.71	2.76	2.68	2.73	1297200
2005-10-24	2.77	2.77	2.65	2.74	862800
2005-10-25	2.72	2.75	2.63	2.68	1003200
2005-10-26	2.63	2.69	2.63	2.66	3216000
2005-10-27	2.67	2.68	2.64	2.65	1351200
2005-10-28	2.68	2.71	2.65	2.67	1609800
2005-10-31	2.68	2.72	2.67	2.68	1314000
2005-11-01	2.67	2.72	2.67	2.70	1263600
2005-11-02	2.72	2.76	2.68	2.75	2457000
2005-11-03	2.76	2.82	2.75	2.80	2173200
2005-11-04	2.73	2.77	2.70	2.74	648000
2005-11-07	2.78	2.78	2.68	2.70	830400
2005-11-08	2.70	2.74	2.67	2.71	1437000
2005-11-09	2.74	2.82	2.71	2.78	1461600
2005-11-10	2.82	2.83	2.79	2.81	1749000
2005-11-11	2.82	2.83	2.80	2.83	650400
2005-11-14	2.77	2.78	2.70	2.71	654000
2005-11-15	2.76	2.76	2.69	2.70	345000
2005-11-16	2.73	2.74	2.70	2.71	222600
2005-11-17	2.75	2.77	2.73	2.73	328200
2005-11-18	2.70	2.72	2.66	2.68	1014600
2005-11-21	2.70	2.73	2.68	2.68	829200
2005-11-22	2.64	2.64	2.55	2.63	4184400
2005-11-23	2.63	2.65	2.60	2.62	1161000
2005-11-25	2.66	2.69	2.65	2.67	444000
2005-11-28	2.70	2.70	2.61	2.61	2500200
2005-11-29	2.65	2.65	2.62	2.63	1153800
2005-11-30	2.63	2.63	2.60	2.62	730200
2005-12-01	2.65	2.68	2.65	2.68	1408200
2005-12-02	2.68	2.72	2.68	2.71	771600
2005-12-05	2.70	2.73	2.70	2.73	649800
2005-12-06	2.75	2.83	2.75	2.81	1148400
2005-12-07	2.77	2.83	2.77	2.81	1825800
2005-12-08	2.80	2.80	2.73	2.75	684600
2005-12-09	2.72	2.80	2.69	2.78	1142400
2005-12-12	2.82	2.84	2.78	2.84	1457400
2005-12-13	2.84	2.86	2.81	2.85	853200
2005-12-14	2.86	2.88	2.81	2.87	1328400
2005-12-15	2.86	2.87	2.82	2.84	1804200
2005-12-16	2.83	2.86	2.78	2.86	1989000
2005-12-19	2.79	2.82	2.73	2.76	1942200
2005-12-20	2.77	2.81	2.77	2.81	1038600
2005-12-21	2.83	2.86	2.83	2.84	603000
2005-12-22	2.84	2.84	2.80	2.81	667200
2005-12-23	2.80	2.88	2.80	2.87	577800
2005-12-27	2.86	2.89	2.83	2.84	1594800
2005-12-28	2.82	2.87	2.81	2.85	292800
2005-12-29	2.75	2.79	2.74	2.77	1132800
2005-12-30	2.79	2.81	2.77	2.81	304800
2006-01-03	2.82	2.89	2.80	2.88	1648800
2006-01-04	2.88	2.93	2.88	2.93	1274400
2006-01-05	2.89	2.93	2.88	2.92	641400
2006-01-06	2.90	2.91	2.84	2.87	1978200
2006-01-09	2.85	2.92	2.84	2.90	1222800
2006-01-10	2.84	2.90	2.83	2.90	1338600
2006-01-11	2.90	2.98	2.89	2.97	1237800
2006-01-12	3.01	3.21	2.99	3.18	4486800
2006-01-13	3.17	3.27	3.17	3.24	3571200
2006-01-17	3.22	3.28	3.15	3.18	3029400
2006-01-18	3.10	3.16	3.08	3.14	2980800
2006-01-19	3.22	3.32	3.22	3.31	1707000
2006-01-20	3.33	3.36	3.22	3.22	2206800
2006-01-23	3.23	3.28	3.23	3.26	1444200
2006-01-24	3.33	3.36	3.30	3.33	1689600
2006-01-25	3.33	3.45	3.33	3.37	1957800
2006-01-26	3.39	3.49	3.39	3.45	2289000
2006-01-27	3.50	3.60	3.48	3.53	2391000
2006-01-30	3.55	3.57	3.43	3.49	1987200
2006-01-31	3.47	3.50	3.42	3.46	1696200
2006-02-01	3.49	3.49	3.33	3.39	2585400
2006-02-02	3.39	3.39	3.23	3.30	2340600
2006-02-03	3.23	3.38	3.21	3.35	2134800
2006-02-06	3.39	3.42	3.31	3.32	2478000
2006-02-07	3.28	3.29	3.18	3.23	5776200
2006-02-08	3.18	3.21	3.13	3.20	4260600
2006-02-09	3.22	3.27	3.18	3.25	3634200
2006-02-10	3.40	3.40	3.25	3.26	3813600
2006-02-13	3.28	3.33	3.21	3.23	2983200
2006-02-14	3.25	3.27	3.19	3.22	2730000
2006-02-15	3.18	3.26	3.17	3.24	2001600
2006-02-16	3.32	3.33	3.28	3.33	3259200
2006-02-17	3.33	3.36	3.32	3.35	2668200
2006-02-21	3.37	3.38	3.26	3.26	1380600
2006-02-22	3.30	3.32	3.24	3.28	1842000
2006-02-23	3.29	3.29	3.19	3.25	3366600
2006-02-24	3.28	3.31	3.24	3.29	1960800
2006-02-27	3.26	3.35	3.26	3.32	2876400
2006-02-28	3.33	3.33	3.28	3.29	1295400
2006-03-01	3.33	3.43	3.30	3.43	2840400
2006-03-02	3.47	3.52	3.41	3.44	2726400
2006-03-03	3.42	3.44	3.38	3.39	1551000
2006-03-06	3.36	3.39	3.30	3.33	1793400
2006-03-07	3.32	3.32	3.20	3.21	3264600
2006-03-08	3.13	3.20	3.10	3.19	2754600
2006-03-09	3.21	3.28	3.21	3.23	4939200
2006-03-10	3.31	3.32	3.22	3.28	2724000
2006-03-13	3.27	3.30	3.24	3.27	1354200
2006-03-14	3.28	3.32	3.27	3.32	1833600
2006-03-15	3.32	3.34	3.30	3.33	1783800
2006-03-16	3.34	3.37	3.33	3.33	2145600
2006-03-17	3.39	3.39	3.31	3.32	2269200
2006-03-20	3.32	3.34	3.30	3.32	1940400
2006-03-21	3.34	3.34	3.28	3.31	2061600
2006-03-22	3.34	3.37	3.32	3.33	3862800
2006-03-23	3.33	3.35	3.31	3.33	2739600
2006-03-24	3.34	3.34	3.31	3.32	3145800
2006-03-27	3.32	3.42	3.28	3.37	3747000
2006-03-28	3.26	3.29	3.22	3.25	3579000
2006-03-29	3.27	3.38	3.26	3.35	1959000
2006-03-30	3.40	3.50	3.38	3.48	3706200
2006-03-31	3.54	3.70	3.54	3.67	3270000
2006-04-03	3.75	3.88	3.72	3.84	2721600
2006-04-04	4.00	4.01	3.83	3.85	2375400
2006-04-05	3.86	3.87	3.82	3.84	2289000
2006-04-06	3.89	3.91	3.79	3.85	1893600
2006-04-07	3.85	3.85	3.75	3.82	4783200
2006-04-10	3.79	3.85	3.75	3.85	2443200
2006-04-11	3.87	3.89	3.76	3.78	1876200
2006-04-12	3.79	3.82	3.72	3.82	1422600
2006-04-13	3.79	3.82	3.70	3.72	2466000
2006-04-17	3.72	3.80	3.69	3.79	3003000
2006-04-18	3.85	3.99	3.80	3.96	2107800
2006-04-19	3.97	4.03	3.97	3.99	1713000
2006-04-20	3.99	3.99	3.93	3.94	1824000
2006-04-21	4.01	4.12	3.99	4.03	1374600
2006-04-24	4.03	4.03	3.87	3.95	1302000
2006-04-25	3.97	3.98	3.92	3.92	1306800
2006-04-26	3.92	4.03	3.92	3.99	1443600
2006-04-27	3.96	4.06	3.93	3.95	1111200
2006-04-28	4.00	4.08	4.00	4.06	1236600
2006-05-01	4.08	4.15	4.07	4.12	1589400
2006-05-02	4.09	4.26	4.08	4.25	2790000
2006-05-03	4.25	4.26	4.15	4.18	1249800
2006-05-04	4.11	4.16	4.09	4.11	1678800
2006-05-05	4.17	4.24	4.16	4.23	1482000
2006-05-08	4.25	4.39	4.23	4.36	1771200
2006-05-09	4.35	4.45	4.33	4.44	1024800
2006-05-10	4.49	4.50	4.37	4.37	2382000
2006-05-11	4.37	4.37	4.15	4.17	1883400
2006-05-12	4.17	4.17	4.02	4.04	2752200
2006-05-15	3.92	4.04	3.89	3.94	2312400
2006-05-16	4.02	4.07	3.93	4.01	2795400
2006-05-17	3.92	3.99	3.85	3.88	1476600
2006-05-18	3.88	3.96	3.85	3.90	1381200
2006-05-19	3.97	3.97	3.79	3.86	2473200
2006-05-22	3.65	3.73	3.50	3.67	4348800
2006-05-23	3.67	3.78	3.62	3.62	2736000
2006-05-24	3.48	3.61	3.35	3.45	4155000
2006-05-25	3.50	3.77	3.50	3.76	1548000
2006-05-26	3.87	3.88	3.76	3.82	1703400
2006-05-30	3.77	3.77	3.60	3.65	2224200
2006-05-31	3.69	3.75	3.64	3.71	1796400
2006-06-01	3.71	3.98	3.70	3.95	1618800
2006-06-02	4.01	4.02	3.83	3.90	2234400
2006-06-05	3.90	3.90	3.79	3.80	720600
2006-06-06	3.81	3.81	3.60	3.76	3393000
2006-06-07	3.76	3.82	3.67	3.70	962400
2006-06-08	3.58	3.62	3.49	3.62	2151000
2006-06-09	3.61	3.69	3.61	3.63	1084800
2006-06-12	3.63	3.67	3.44	3.45	1320600
2006-06-13	3.43	3.43	3.13	3.16	4143000
2006-06-14	3.27	3.30	3.14	3.22	3621600
2006-06-15	3.24	3.44	3.24	3.40	1976400
2006-06-16	3.38	3.45	3.33	3.41	1612800
2006-06-19	3.41	3.46	3.38	3.39	822600
2006-06-20	3.42	3.44	3.37	3.41	972600
2006-06-21	3.42	3.49	3.41	3.46	1081200
2006-06-22	3.45	3.50	3.40	3.44	2283000
2006-06-23	3.44	3.54	3.38	3.49	1231200
2006-06-26	3.48	3.58	3.48	3.58	877800
2006-06-27	3.62	3.68	3.60	3.63	1483800
2006-06-28	3.65	3.67	3.56	3.59	3486000
2006-06-29	3.58	3.86	3.57	3.78	3638400
2006-06-30	3.92	3.97	3.85	3.93	2596200
2006-07-03	3.91	4.00	3.91	3.97	537000
2006-07-05	3.96	3.96	3.83	3.86	1038000
2006-07-06	3.86	4.06	3.86	4.00	1399800
2006-07-07	4.02	4.02	3.90	3.94	963000
2006-07-10	4.04	4.04	3.89	3.91	645600
2006-07-11	3.88	3.94	3.84	3.93	1001400
2006-07-12	3.92	3.92	3.84	3.86	740400
2006-07-13	3.79	3.82	3.74	3.75	982800
2006-07-14	3.78	3.79	3.68	3.69	597000
2006-07-17	3.67	3.71	3.63	3.67	1221600
2006-07-18	3.74	3.82	3.67	3.76	997200
2006-07-19	3.75	4.09	3.75	4.08	2141400
2006-07-20	4.04	4.08	3.90	3.91	1415400
2006-07-21	3.97	3.98	3.87	3.96	749400
2006-07-24	3.97	4.09	3.97	4.07	1258200
2006-07-25	4.10	4.12	4.02	4.06	1236600
2006-07-26	4.03	4.14	4.03	4.08	958200
2006-07-27	4.12	4.14	4.06	4.08	591600
2006-07-28	4.15	4.23	4.13	4.21	1158600
2006-07-31	4.21	4.23	4.15	4.17	949200
2006-08-01	4.17	4.17	4.05	4.08	2013600
2006-08-02	4.08	4.15	4.08	4.13	1193400
2006-08-03	4.08	4.18	4.06	4.16	785400
2006-08-04	4.20	4.38	4.20	4.29	2787000
2006-08-07	4.30	4.36	4.28	4.30	1335000
2006-08-08	4.32	4.40	4.31	4.34	2358600
2006-08-09	4.41	4.49	4.39	4.42	1834800
2006-08-10	4.39	4.40	4.34	4.38	3607800
2006-08-11	4.38	4.42	4.33	4.40	1624200
2006-08-14	4.40	4.45	4.39	4.43	1343400
2006-08-15	4.34	4.40	4.32	4.37	4110600
2006-08-16	4.37	4.40	4.13	4.31	4843800
2006-08-17	4.33	4.58	4.33	4.50	3546600
2006-08-18	4.57	4.57	4.46	4.50	829800
2006-08-21	4.39	4.53	4.39	4.52	659400
2006-08-22	4.54	4.56	4.46	4.47	1222800
2006-08-23	4.51	4.51	4.30	4.31	1393200
2006-08-24	4.26	4.30	4.18	4.27	2148600
2006-08-25	4.31	4.34	4.26	4.32	536400
2006-08-28	4.33	4.49	4.32	4.48	738000
2006-08-29	4.49	4.58	4.48	4.53	1695000
2006-08-30	4.57	4.57	4.51	4.52	1087800
2006-08-31	4.57	4.59	4.51	4.53	3298800
2006-09-01	4.62	4.82	4.62	4.81	2650800
2006-09-05	4.99	4.99	4.79	4.80	4438200
2006-09-06	4.77	4.77	4.66	4.68	1233600
2006-09-07	4.66	4.66	4.54	4.59	1057200
2006-09-08	4.59	4.69	4.59	4.66	757200
2006-09-11	4.58	4.65	4.53	4.55	821400
2006-09-12	4.58	4.64	4.57	4.62	1290600
2006-09-13	4.61	4.75	4.60	4.75	894600
2006-09-14	4.68	4.69	4.64	4.64	1299000
2006-09-15	4.66	4.68	4.59	4.63	1335600
2006-09-18	4.71	4.80	4.70	4.80	1281600
2006-09-19	4.72	4.79	4.69	4.74	817800
2006-09-20	4.79	4.79	4.68	4.68	1062600
2006-09-21	4.65	4.67	4.54	4.55	1182000
2006-09-22	4.55	4.55	4.42	4.54	1320000
2006-09-25	4.66	4.66	4.51	4.62	988800
2006-09-26	4.65	4.79	4.62	4.76	1280400
2006-09-27	4.79	4.85	4.78	4.81	1516200
2006-09-28	4.81	4.85	4.65	4.70	4945800
2006-09-29	4.70	5.05	4.65	5.02	4678200
2006-10-02	5.02	5.08	4.88	4.98	2857200
2006-10-03	4.97	5.01	4.90	4.94	1194000
2006-10-04	4.92	5.16	4.92	5.10	1842600
2006-10-05	4.91	5.18	4.91	5.16	763200
2006-10-06	5.07	5.12	5.05	5.09	766200
2006-10-09	5.08	5.15	5.04	5.13	700200
2006-10-10	5.06	5.14	5.04	5.13	2105400
2006-10-11	5.04	5.19	5.04	5.19	977400
2006-10-12	5.23	5.33	5.20	5.29	729000
2006-10-13	5.26	5.27	5.20	5.22	1416000
2006-10-16	5.25	5.28	5.24	5.28	3100800
2006-10-17	5.26	5.26	5.17	5.18	2352000
2006-10-18	5.26	5.26	5.08	5.12	1613400
2006-10-19	5.11	5.12	5.05	5.05	1448400
2006-10-20	5.00	5.11	4.95	5.11	1812000
2006-10-23	5.11	5.14	5.04	5.10	928200
2006-10-24	5.02	5.15	5.02	5.12	1557600
2006-10-25	5.12	5.15	5.08	5.13	868800
2006-10-26	5.15	5.16	4.98	5.00	1016400
2006-10-27	4.87	5.01	4.76	4.91	2709000
2006-10-30	4.87	4.94	4.83	4.92	1678800
2006-10-31	4.96	5.06	4.94	5.04	1023600
2006-11-01	5.11	5.16	5.06	5.06	2157000
2006-11-02	5.08	5.10	5.01	5.07	1107600
2006-11-03	5.08	5.10	5.03	5.08	924000
2006-11-06	5.09	5.14	5.00	5.04	1340400
2006-11-07	5.02	5.09	5.01	5.03	908400
2006-11-08	5.03	5.06	4.96	4.99	1554600
2006-11-09	5.03	5.12	4.98	5.07	1369800
2006-11-10	5.04	5.04	4.95	4.98	989400
2006-11-13	4.92	4.98	4.89	4.95	1050000
2006-11-14	5.06	5.14	5.03	5.05	1405200
2006-11-15	5.08	5.13	5.05	5.09	1363200
2006-11-16	5.13	5.16	5.01	5.06	1547400
2006-11-17	5.00	5.06	4.96	4.98	1878000
2006-11-20	4.99	5.09	4.97	5.00	881400
2006-11-21	4.99	5.07	4.98	5.06	1060800
2006-11-22	5.06	5.07	4.93	4.97	1206600
2006-11-24	4.95	5.04	4.95	4.97	1300200
2006-11-27	4.93	5.00	4.85	4.87	1544400
2006-11-28	4.87	4.97	4.82	4.94	1044600
2006-11-29	5.00	5.04	4.99	5.02	1194600
2006-11-30	5.01	5.07	4.99	5.00	1450800
2006-12-01	5.02	5.05	4.94	4.96	1548600
2006-12-04	4.98	5.03	4.95	5.02	1119600
2006-12-05	5.04	5.18	5.01	5.06	2542800
2006-12-06	5.09	5.11	5.04	5.06	1474200
2006-12-07	5.12	5.14	5.09	5.10	865800
2006-12-08	5.15	5.17	5.11	5.14	837000
2006-12-11	5.14	5.20	5.13	5.20	1687200
2006-12-12	5.17	5.23	5.10	5.12	804000
2006-12-13	5.67	6.20	5.67	5.89	7678200
2006-12-14	5.67	5.75	5.62	5.68	2788200
2006-12-15	5.74	5.76	5.65	5.74	1343400
2006-12-18	5.83	5.85	5.49	5.57	2552400
2006-12-19	5.61	5.66	5.52	5.54	1750800
2006-12-20	5.62	5.78	5.59	5.78	1671000
2006-12-21	5.70	5.76	5.70	5.74	1441800
2006-12-22	5.78	5.79	5.67	5.76	723600
2006-12-26	5.75	5.81	5.72	5.78	445200
2006-12-27	5.78	5.82	5.70	5.78	1875600
2006-12-28	5.74	5.80	5.68	5.79	1618800
2006-12-29	5.83	5.83	5.63	5.64	820800
2007-01-03	5.68	5.85	5.64	5.75	4098000
2007-01-04	5.69	5.70	5.56	5.69	1722600
2007-01-05	5.63	5.65	5.41	5.41	2008800
2007-01-08	5.22	5.28	5.10	5.19	3817800
2007-01-09	5.03	5.19	4.98	5.12	3622800
2007-01-10	5.13	5.17	4.81	4.86	9142200
2007-01-11	4.94	5.09	4.88	4.97	2917800
2007-01-12	5.00	5.15	4.99	5.13	2496000
2007-01-16	5.13	5.23	5.11	5.19	2277000
2007-01-17	5.24	5.31	5.14	5.21	1897800
2007-01-18	5.48	5.48	5.26	5.29	2722200
2007-01-19	5.32	5.42	5.27	5.37	2661600
2007-01-22	5.48	5.50	5.40	5.40	1356600
2007-01-23	5.36	5.45	5.30	5.30	2265600
2007-01-24	5.35	5.36	5.20	5.25	3178800
2007-01-25	5.28	5.30	5.15	5.17	1441200
2007-01-26	5.21	5.28	5.14	5.26	1775400
2007-01-29	5.29	5.29	5.17	5.17	1785000
2007-01-30	5.24	5.24	5.13	5.17	1620600
2007-01-31	5.18	5.33	5.14	5.24	2097000
2007-02-01	5.65	5.83	5.61	5.64	5916000
2007-02-02	5.76	5.79	5.67	5.68	4554000
2007-02-05	5.82	5.98	5.73	5.86	2961600
2007-02-06	5.97	5.97	5.87	5.91	1273200
2007-02-07	5.87	5.98	5.81	5.85	1491600
2007-02-08	5.73	5.83	5.72	5.78	1401000
2007-02-09	5.77	5.84	5.68	5.72	1407000
2007-02-12	5.73	5.83	5.66	5.79	2129502
2007-02-13	5.80	5.94	5.79	5.90	947226
2007-02-14	5.92	6.04	5.90	5.96	1294200
2007-02-15	6.07	6.07	5.90	5.95	1143600
2007-02-16	5.92	6.06	5.92	5.98	1004400
2007-02-20	5.94	6.03	5.85	6.02	843000
2007-02-21	6.05	6.05	5.93	5.96	684600
2007-02-22	6.05	6.08	5.89	5.91	943200
2007-02-23	5.93	5.97	5.85	5.96	769800
2007-02-26	5.98	6.03	5.91	6.02	1398360
2007-02-27	5.79	5.83	5.51	5.59	2605800
2007-02-28	5.60	5.65	5.51	5.63	1899600
2007-03-01	5.37	5.87	5.26	5.75	2635446
2007-03-02	5.64	5.74	5.46	5.47	2254800
2007-03-05	5.33	5.42	5.31	5.33	1570200
2007-03-06	5.34	5.69	5.33	5.67	1509600
2007-03-07	5.66	5.81	5.63	5.70	1494000
2007-03-08	5.88	5.93	5.79	5.83	1243200
2007-03-09	5.89	5.92	5.73	5.78	1819200
2007-03-12	5.80	5.82	5.66	5.70	1861800
2007-03-13	5.63	5.63	5.39	5.42	1608000
2007-03-14	5.48	5.53	5.37	5.53	1309200
2007-03-15	5.50	5.56	5.47	5.49	2104800
2007-03-16	5.46	5.50	5.42	5.47	1842000
2007-03-19	5.54	5.58	5.46	5.58	1485600
2007-03-20	5.58	5.66	5.55	5.64	1262400
2007-03-21	5.70	5.94	5.63	5.92	2336400
2007-03-22	5.96	5.96	5.84	5.93	1190400
2007-03-23	5.95	5.96	5.84	5.85	1901400
2007-03-26	5.88	5.95	5.75	5.91	2407200
2007-03-27	5.90	5.90	5.79	5.80	1051200
2007-03-28	5.69	5.73	5.55	5.73	1807800
2007-03-29	5.83	5.83	5.76	5.76	2251800
2007-03-30	5.79	5.79	5.58	5.63	1361400
2007-04-02	5.59	5.70	5.44	5.50	2458200
2007-04-03	5.63	5.73	5.61	5.71	1845600
2007-04-04	5.75	5.83	5.71	5.81	1492200
2007-04-05	5.81	5.83	5.77	5.82	517200
2007-04-09	5.84	5.89	5.80	5.84	753000
2007-04-10	5.74	5.81	5.69	5.70	880800
2007-04-11	5.76	5.76	5.66	5.74	1459800
2007-04-12	5.75	5.79	5.69	5.78	593400
2007-04-13	5.83	5.84	5.78	5.81	486000
2007-04-16	5.84	5.89	5.74	5.79	1177800
2007-04-17	5.80	5.82	5.67	5.68	1073400
2007-04-18	5.68	5.82	5.67	5.80	961800
2007-04-19	5.75	5.80	5.71	5.75	862800
2007-04-20	5.82	5.83	5.70	5.73	1189200
2007-04-23	5.75	5.76	5.63	5.65	858600
2007-04-24	5.67	5.75	5.54	5.75	1369200
2007-04-25	5.82	5.91	5.78	5.90	1204800
2007-04-26	5.90	5.92	5.82	5.89	930600
2007-04-27	5.86	5.86	5.79	5.83	771600
2007-04-30	5.85	5.86	5.75	5.76	835920
2007-05-01	5.78	5.80	5.68	5.73	1113000
2007-05-02	5.76	5.76	5.61	5.62	1374000
2007-05-03	5.71	5.73	5.65	5.73	1416600
2007-05-04	5.80	6.00	5.69	5.96	1831320
2007-05-07	5.96	6.15	5.95	6.08	1764240
2007-05-08	6.08	6.15	5.98	6.10	1627920
2007-05-09	6.07	6.26	6.05	6.23	1794240
2007-05-10	6.24	6.24	6.03	6.05	2211834
2007-05-11	6.08	6.20	6.02	6.15	1344600
2007-05-14	6.23	6.27	6.16	6.23	1308240
2007-05-15	6.25	6.38	6.21	6.27	2453760
2007-05-16	6.30	6.52	6.11	6.50	3922200
2007-05-17	6.49	6.56	6.42	6.49	1329720
2007-05-18	6.51	6.65	6.49	6.59	1730760
2007-05-21	6.58	6.68	6.51	6.54	1917600
2007-05-22	6.57	6.60	6.54	6.57	971520
2007-05-23	6.58	7.07	6.58	6.68	3958080
2007-05-24	6.67	6.72	6.49	6.51	2134680
2007-05-25	6.56	6.76	6.56	6.68	1815600
2007-05-29	6.93	6.96	6.78	6.82	1801920
2007-05-30	6.81	7.02	6.75	7.00	1524120
2007-05-31	6.72	6.82	6.69	6.73	3367320
2007-06-01	6.79	6.94	6.78	6.92	2037240
2007-06-04	6.75	6.87	6.75	6.78	1692600
2007-06-05	6.76	6.76	6.52	6.56	2951040
2007-06-06	6.41	6.48	6.33	6.38	2106720
2007-06-07	6.43	6.52	6.26	6.29	1628640
2007-06-08	6.28	6.53	6.22	6.43	2670720
2007-06-11	6.46	6.67	6.44	6.65	1829160
2007-06-12	6.65	6.67	6.37	6.41	1856160
2007-06-13	6.41	6.66	6.37	6.59	3166200
2007-06-14	6.88	7.18	6.86	7.17	5336400
2007-06-15	7.34	7.57	7.33	7.55	2967600
2007-06-18	7.74	7.78	7.66	7.71	1866600
2007-06-19	7.72	7.83	7.62	7.69	2511600
2007-06-20	7.80	7.83	7.61	7.64	1923600
2007-06-21	7.71	7.75	7.35	7.46	3951000
2007-06-22	7.40	7.40	7.28	7.34	1767000
2007-06-25	7.38	7.47	7.21	7.25	1945200
2007-06-26	7.31	7.46	7.27	7.35	1885200
2007-06-27	7.31	7.31	7.21	7.29	2374200
2007-06-28	7.42	7.50	7.13	7.22	5041200
2007-06-29	7.23	7.42	7.19	7.35	2297400
2007-07-02	7.40	7.70	7.38	7.67	2374800
2007-07-03	7.76	7.78	7.67	7.71	1001400
2007-07-05	7.67	7.75	7.55	7.67	1880400
2007-07-06	7.76	7.93	7.75	7.87	1559400
2007-07-09	8.00	8.12	7.88	8.08	1440600
2007-07-10	8.01	8.28	7.98	8.15	2389200
2007-07-11	8.10	8.24	8.08	8.15	1159200
2007-07-12	8.30	8.56	8.26	8.53	1589400
2007-07-13	8.49	8.62	8.41	8.51	1065000
2007-07-16	8.59	8.61	8.37	8.41	795000
2007-07-17	8.44	8.55	8.34	8.37	835200
2007-07-18	8.35	8.40	8.17	8.29	1001400
2007-07-19	8.30	8.51	8.28	8.51	959400
2007-07-20	8.29	8.50	8.29	8.37	1155600
2007-07-23	8.48	8.66	8.44	8.65	2250600
2007-07-24	8.51	8.64	7.88	8.10	2060400
2007-07-25	8.18	8.30	7.96	8.27	2148000
2007-07-26	7.79	8.17	7.66	7.84	2542200
2007-07-27	7.76	7.92	7.57	7.74	4169400
2007-07-30	7.91	7.91	7.78	7.82	3545400
2007-07-31	7.98	8.17	7.84	7.97	4294800
2007-08-01	7.88	8.17	7.75	8.17	2857950
2007-08-02	8.06	8.67	8.06	8.63	4219800
2007-08-03	8.56	8.73	8.33	8.50	3337800
2007-08-06	8.38	8.54	8.19	8.44	2910600
2007-08-07	8.38	8.42	8.04	8.23	2155800
2007-08-08	8.37	8.39	8.17	8.28	1734000
2007-08-09	7.90	8.01	7.55	7.56	3688200
2007-08-10	7.51	7.85	7.17	7.81	3857400
2007-08-13	7.73	7.88	7.65	7.66	2041800
2007-08-14	7.50	7.67	6.72	7.12	3213600
2007-08-15	6.84	7.21	6.83	6.91	3189000
2007-08-16	6.44	6.81	6.18	6.64	6276600
2007-08-17	7.04	7.06	6.75	6.95	2658000
2007-08-20	7.12	7.32	6.90	7.22	3481800
2007-08-21	7.29	7.56	7.17	7.50	2428200
2007-08-22	7.62	7.81	7.60	7.78	5864400
2007-08-23	7.83	7.89	7.59	7.71	3779400
2007-08-24	7.83	8.05	7.72	8.01	1894800
2007-08-27	8.00	8.13	7.96	8.04	1868400
2007-08-28	7.93	8.02	7.57	7.63	1919400
2007-08-29	7.76	8.10	7.75	7.98	2498400
2007-08-30	7.97	8.12	7.84	7.96	2550600
2007-08-31	8.22	8.25	8.04	8.17	2343600
2007-09-04	8.08	8.34	8.08	8.12	2223600
2007-09-05	8.04	8.11	7.91	8.04	1733400
2007-09-06	8.23	8.23	7.96	8.10	1749000
2007-09-07	8.10	8.10	7.81	7.88	1161600
2007-09-10	7.95	7.98	7.53	7.85	1854000
2007-09-11	7.98	8.15	7.85	8.03	1476000
2007-09-12	8.05	8.23	7.97	8.02	1199400
2007-09-13	8.12	8.16	8.05	8.08	936600
2007-09-14	8.07	8.15	8.01	8.09	408600
2007-09-17	8.06	8.10	7.81	7.86	1160400
2007-09-18	8.02	8.37	7.97	8.32	1957200
2007-09-19	8.35	8.66	8.28	8.36	2281800
2007-09-20	8.38	8.48	8.15	8.22	1348800
2007-09-21	8.42	8.45	8.36	8.42	1356000
2007-09-24	8.50	8.65	8.42	8.60	1700400
2007-09-25	8.42	8.77	8.42	8.71	1630200
2007-09-26	8.92	8.96	8.84	8.92	1413600
2007-09-27	9.08	9.09	8.70	8.77	3838200
2007-09-28	8.80	8.82	8.17	8.23	4953600
2007-10-01	8.39	8.79	8.39	8.60	2894400
2007-10-02	8.61	8.66	8.42	8.65	1873800
2007-10-03	8.73	8.73	8.48	8.57	1540200
2007-10-04	8.64	8.65	8.42	8.52	837000
2007-10-05	8.63	8.69	8.46	8.66	689400
2007-10-08	8.71	8.76	8.52	8.72	822000
2007-10-09	8.76	8.94	8.72	8.93	1234200
2007-10-10	8.67	8.99	8.67	8.93	1824600
2007-10-11	8.85	8.94	8.53	8.60	1849800
2007-10-12	8.71	8.86	8.67	8.78	1394400
2007-10-15	8.71	8.73	8.24	8.43	2631600
2007-10-16	8.33	8.40	8.19	8.29	991200
2007-10-17	8.45	8.49	8.28	8.47	1245600
2007-10-18	8.37	8.51	8.23	8.48	1768800
2007-10-19	8.52	8.52	8.21	8.23	3286800
2007-10-22	8.17	8.22	7.98	8.18	2656800
2007-10-23	8.38	8.49	8.25	8.45	1105200
2007-10-24	8.49	8.53	8.19	8.44	995400
2007-10-25	8.43	8.43	8.25	8.33	956400
2007-10-26	8.50	8.66	8.43	8.63	1081200
2007-10-29	8.81	8.96	8.81	8.90	1201200
2007-10-30	8.72	8.75	8.64	8.69	1077000
2007-10-31	8.80	8.85	8.49	8.67	1875600
2007-11-01	8.47	8.52	8.37	8.49	2248200
2007-11-02	8.55	8.63	8.37	8.57	1113000
2007-11-05	8.29	8.64	8.21	8.43	1315290
2007-11-06	8.57	8.79	8.42	8.55	1398732
2007-11-07	8.59	8.59	8.24	8.27	1020600
2007-11-08	8.40	8.42	7.80	8.04	2015982
2007-11-09	7.73	8.10	7.66	7.93	1700400
2007-11-12	7.79	7.91	7.69	7.76	1726230
2007-11-13	7.80	8.32	7.80	8.28	1346400
2007-11-14	8.28	8.46	8.08	8.10	1366800
2007-11-15	7.89	8.17	7.85	7.95	790200
2007-11-16	8.27	8.53	7.96	8.36	1409436
2007-11-19	8.16	8.37	8.10	8.25	1608600
2007-11-20	8.15	8.58	8.15	8.39	1713708
2007-11-21	8.09	8.40	7.91	8.19	1877520
2007-11-23	8.10	8.25	8.02	8.21	664800
2007-11-26	8.12	8.30	7.93	7.95	1834500
2007-11-27	7.98	8.23	7.87	8.13	1569726
2007-11-28	8.29	8.46	8.29	8.46	1752000
2007-11-29	8.38	8.51	8.26	8.48	1167768
2007-11-30	8.58	8.67	8.16	8.25	1615800
2007-12-03	8.19	8.20	7.96	8.18	1969296
2007-12-04	7.78	7.95	7.73	7.90	2041068
2007-12-05	8.04	8.30	8.01	8.29	1115400
2007-12-06	8.19	8.31	8.13	8.29	855750
2007-12-07	8.28	8.52	8.28	8.37	1015200
2007-12-10	8.32	8.35	8.17	8.29	889200
2007-12-11	8.30	8.36	7.98	8.02	1546200
2007-12-12	8.25	8.31	7.91	7.99	1425030
2007-12-13	7.95	8.08	7.81	8.04	1200312
2007-12-14	7.82	7.88	7.62	7.76	2419254
2007-12-17	7.50	7.63	7.19	7.33	3088980
2007-12-18	7.48	7.58	7.34	7.55	1359306
2007-12-19	7.54	7.75	7.45	7.72	1413750
2007-12-20	7.63	7.63	7.45	7.51	1060200
2007-12-21	7.62	8.03	7.62	7.96	1993848
2007-12-24	8.08	8.24	8.02	8.18	610200
2007-12-26	8.13	8.20	8.11	8.19	648000
2007-12-27	8.20	8.31	8.04	8.04	969510
2007-12-28	8.06	8.19	7.79	7.83	2066454
2007-12-31	7.83	7.95	7.79	7.83	783576
2008-01-02	8.04	8.04	7.63	7.88	1463400
2008-01-03	8.06	8.07	7.89	8.05	1844004
2008-01-04	8.01	8.04	7.82	7.87	1559394
2008-01-07	8.01	8.01	7.67	7.82	1703040
2008-01-08	7.92	7.98	7.67	7.67	1955700
2008-01-09	7.75	8.13	7.73	8.12	1788300
2008-01-10	7.94	8.07	7.84	7.97	1223358
2008-01-11	7.93	8.23	7.86	8.20	3776340
2008-01-14	8.09	8.25	8.02	8.16	2277744
2008-01-15	8.01	8.01	7.73	7.95	1875252
2008-01-16	7.95	8.00	7.53	7.61	1705290
2008-01-17	7.74	7.74	7.06	7.10	3164940
2008-01-18	7.08	7.10	6.85	7.01	2564748
2008-01-22	6.44	6.96	6.35	6.94	4071300
2008-01-23	6.57	6.83	6.51	6.82	3089754
2008-01-24	6.84	7.08	6.79	6.93	1755702
2008-01-25	7.08	7.17	6.81	6.85	1329690
2008-01-28	6.86	7.09	6.79	6.97	1382706
2008-01-29	6.97	7.04	6.94	6.99	1614270
2008-01-30	7.01	7.22	6.93	7.07	1207200
2008-01-31	6.85	7.22	6.79	7.14	1658400
2008-02-01	7.22	7.43	7.16	7.39	1121220
2008-02-04	7.45	7.45	7.29	7.38	671340
2008-02-05	7.17	7.46	7.07	7.14	1377120
2008-02-06	7.17	7.47	7.10	7.34	1325328
2008-02-07	7.33	7.33	7.04	7.10	1995990
2008-02-08	7.09	7.14	6.94	7.09	1036200
2008-02-11	7.07	7.20	6.98	7.13	1027188
2008-02-12	7.33	7.50	7.21	7.26	1224720
2008-02-13	7.22	7.28	7.13	7.25	868470
2008-02-14	7.22	7.27	7.07	7.08	1927824
2008-02-15	7.00	7.18	6.93	7.14	810498
2008-02-19	7.20	7.25	7.00	7.07	1401324
2008-02-20	7.00	7.36	6.96	7.32	1240908
2008-02-21	7.38	7.57	7.35	7.45	1333500
2008-02-22	7.44	7.66	7.42	7.66	1312800
2008-02-25	7.55	7.73	7.44	7.68	1727400
2008-02-26	7.73	7.91	7.57	7.70	1506840
2008-02-27	7.82	7.98	7.65	7.95	1553862
2008-02-28	8.00	8.23	7.81	8.16	2130750
2008-02-29	8.00	8.00	7.77	7.81	1574970
2008-03-03	7.95	8.15	7.89	8.10	2198874
2008-03-04	8.14	8.28	7.80	7.98	2154522
2008-03-05	8.02	8.08	7.68	7.97	2226900
2008-03-06	7.99	8.04	7.78	7.83	1792122
2008-03-07	7.58	7.79	7.55	7.63	1448640
2008-03-10	7.55	7.59	7.37	7.42	1899900
2008-03-11	7.68	7.98	7.49	7.95	1924800
2008-03-12	7.90	8.15	7.85	7.99	1483140
2008-03-13	7.83	7.91	7.58	7.91	1444314
2008-03-14	7.99	8.03	7.62	7.78	1802196
2008-03-17	7.55	7.70	7.48	7.62	1828800
2008-03-18	7.89	8.13	7.77	8.04	1426050
2008-03-19	8.05	8.13	7.54	7.57	1714404
2008-03-20	7.51	7.51	7.21	7.35	1782798
2008-03-24	7.37	7.63	7.34	7.50	1342200
2008-03-25	7.36	7.68	7.36	7.57	1794594
2008-03-26	7.47	7.69	7.39	7.48	2123088
2008-03-27	7.57	7.64	7.37	7.40	1743120
2008-03-28	7.47	7.54	7.26	7.36	3189900
2008-03-31	7.30	7.52	7.17	7.39	2100600
2008-04-01	7.53	7.53	7.29	7.43	2908416
2008-04-02	7.52	7.66	7.42	7.63	2048670
2008-04-03	7.58	7.73	7.54	7.68	1588266
2008-04-04	7.67	7.95	7.64	7.92	1779258
2008-04-07	8.03	8.12	7.92	7.95	2124600
2008-04-08	7.85	7.96	7.83	7.94	845400
2008-04-09	7.98	8.02	7.87	7.91	1416600
2008-04-10	7.87	7.97	7.78	7.87	1082076
2008-04-11	7.73	7.77	7.58	7.64	1694712
2008-04-14	7.63	7.91	7.62	7.83	1726722
2008-04-15	7.88	7.90	7.73	7.90	1097538
2008-04-16	7.93	8.00	7.85	7.99	1207038
2008-04-17	7.96	8.18	7.86	8.15	1614990
2008-04-18	8.22	8.27	8.02	8.11	1391910
2008-04-21	8.13	8.26	8.06	8.25	973740
2008-04-22	8.23	8.27	7.97	8.09	1759716
2008-04-23	8.05	8.25	8.05	8.17	1453890
2008-04-24	8.25	8.48	8.09	8.36	1960470
2008-04-25	8.33	8.47	8.19	8.41	1192038
2008-04-28	8.62	8.65	8.44	8.49	1554822
2008-04-29	8.49	8.49	8.22	8.27	1267884
2008-04-30	8.21	8.59	8.08	8.44	2852328
2008-05-01	8.51	8.85	8.50	8.82	2575800
2008-05-02	8.93	9.08	8.85	9.01	3518400
2008-05-05	9.04	9.26	8.97	9.26	1914450
2008-05-06	9.25	9.25	8.98	9.18	1661070
2008-05-07	9.13	9.16	8.88	8.97	1523244
2008-05-08	8.96	9.01	8.77	8.90	1338906
2008-05-09	8.77	8.89	8.68	8.78	1385112
2008-05-12	8.86	9.12	8.78	9.05	1819476
2008-05-13	9.13	9.31	9.01	9.27	2406228
2008-05-14	9.25	9.33	9.07	9.15	1241358
2008-05-15	9.19	9.42	9.19	9.39	1398456
2008-05-16	9.46	9.52	9.27	9.36	1249404
2008-05-19	9.36	9.44	9.23	9.32	1808664
2008-05-20	9.23	9.24	9.04	9.15	1897056
2008-05-21	9.10	9.25	8.88	8.91	1981596
2008-05-22	9.07	9.09	8.97	9.01	1497384
2008-05-23	9.05	9.13	8.79	8.97	1318632
2008-05-27	8.74	8.88	8.56	8.88	1847946
2008-05-28	8.87	9.46	8.87	9.35	3269670
2008-05-29	9.35	9.40	9.23	9.28	1209846
2008-05-30	9.40	9.58	9.28	9.39	2684874
2008-06-02	9.23	9.23	8.71	8.76	5056128
2008-06-03	8.82	8.82	8.24	8.44	4361472
2008-06-04	8.36	8.64	8.30	8.57	1754628
2008-06-05	8.62	8.97	8.58	8.93	1768224
2008-06-06	8.83	9.01	8.64	8.65	1648350
2008-06-09	8.63	9.02	8.58	8.92	2904978
2008-06-10	8.85	9.02	8.56	8.79	2534118
2008-06-11	8.88	8.88	8.72	8.74	1984920
2008-06-12	8.82	8.88	8.70	8.77	2012628
2008-06-13	8.72	8.83	8.48	8.76	2994030
2008-06-16	8.70	8.73	8.59	8.61	1423866
2008-06-17	8.65	8.86	8.60	8.80	1248306
2008-06-18	8.73	8.93	8.64	8.89	1017198
2008-06-19	8.96	9.04	8.86	8.89	1152600
2008-06-20	8.88	9.04	8.68	8.68	1679130
2008-06-23	8.68	8.76	8.44	8.50	1309530
2008-06-24	8.52	8.54	8.30	8.42	1750800
2008-06-25	8.37	8.47	8.27	8.43	1794144
2008-06-26	8.25	8.33	8.17	8.19	1888020
2008-06-27	8.17	8.35	8.00	8.32	2569140
2008-06-30	8.35	8.60	8.24	8.53	1422030
2008-07-01	8.28	8.60	7.93	8.56	2525184
2008-07-02	8.54	8.55	8.27	8.34	3054546
2008-07-03	8.34	8.48	8.26	8.27	1548666
2008-07-07	8.11	8.14	7.88	8.12	2833896
2008-07-08	7.98	8.14	7.93	8.11	2017428
2008-07-09	8.18	8.40	8.05	8.12	1560612
2008-07-10	8.14	8.42	7.98	8.40	2599026
2008-07-11	8.35	8.50	8.22	8.41	2120424
2008-07-14	8.45	8.58	8.33	8.35	1631316
2008-07-15	8.08	8.47	8.08	8.40	2690382
2008-07-16	8.49	8.81	8.33	8.74	3195654
2008-07-17	8.91	8.91	8.52	8.58	2101092
2008-07-18	8.65	8.70	8.50	8.65	1771680
2008-07-21	8.60	9.18	8.60	9.06	2888574
2008-07-22	9.06	9.09	8.76	8.88	2033970
2008-07-23	8.95	9.00	8.73	8.87	1708386
2008-07-24	8.81	8.86	8.55	8.61	1590048
2008-07-25	8.61	8.65	8.33	8.34	1694766
2008-07-28	8.39	8.52	8.22	8.26	2247522
2008-07-29	8.28	8.33	8.14	8.31	2316636
2008-07-30	8.40	8.44	8.30	8.38	1474158
2008-07-31	8.48	8.48	8.26	8.35	2608974
2008-08-01	8.29	8.36	8.24	8.30	1222392
2008-08-04	8.27	8.45	8.25	8.37	1948770
2008-08-05	8.32	8.69	8.29	8.65	2397012
2008-08-06	8.63	8.90	8.60	8.86	2695350
2008-08-07	8.81	8.81	8.50	8.53	1542534
2008-08-08	8.40	8.58	8.22	8.46	3582090
2008-08-11	8.43	8.43	7.73	7.81	3734598
2008-08-12	7.85	7.93	7.59	7.65	2312958
2008-08-13	7.48	7.67	7.45	7.54	2426640
2008-08-14	7.67	7.92	7.61	7.88	2886942
2008-08-15	7.85	7.87	7.65	7.72	1555560
2008-08-18	7.66	7.71	7.51	7.63	1399668
2008-08-19	7.33	7.83	7.33	7.72	1773510
2008-08-20	7.84	7.85	7.61	7.75	1416852
2008-08-21	7.72	7.86	7.69	7.84	897408
2008-08-22	7.87	7.89	7.68	7.73	1450908
2008-08-25	7.79	7.84	7.68	7.72	1050756
2008-08-26	7.72	7.73	7.25	7.31	2725914
2008-08-27	7.34	7.65	7.33	7.53	2231364
2008-08-28	7.53	7.69	7.42	7.67	1437906
2008-08-29	7.65	7.70	7.46	7.47	634932
2008-09-02	7.37	7.40	7.14	7.16	2170746
2008-09-03	7.16	7.17	6.83	6.91	3127788
2008-09-04	6.82	6.99	6.62	6.81	3357360
2008-09-05	6.67	6.70	6.46	6.65	4846920
2008-09-08	6.79	6.83	6.65	6.72	2997864
2008-09-09	6.50	6.67	6.19	6.20	5855004
2008-09-10	6.28	6.30	6.06	6.23	3864294
2008-09-11	5.97	6.28	5.96	6.27	4093062
2008-09-12	6.23	6.55	6.18	6.48	2882478
2008-09-15	5.98	6.42	5.84	6.11	2841648
2008-09-16	5.80	5.80	5.53	5.75	5987466
2008-09-17	5.42	5.49	5.17	5.19	5078724
2008-09-18	5.35	5.49	4.99	5.18	6291426
2008-09-19	5.71	5.91	5.61	5.71	3480618
2008-09-22	5.96	5.96	5.64	5.66	3521844
2008-09-23	5.59	5.69	5.12	5.27	4307232
2008-09-24	5.32	5.32	5.07	5.27	2977440
2008-09-25	5.32	5.54	5.23	5.53	2537772
2008-09-26	5.28	5.38	5.17	5.29	2003712
2008-09-29	5.11	5.11	4.27	4.43	6867324
2008-09-30	4.50	4.74	4.42	4.73	4175166
2008-10-01	4.67	4.89	4.54	4.79	3084984
2008-10-02	4.52	4.75	4.35	4.44	3160062
2008-10-03	4.59	4.63	4.17	4.24	3755028
2008-10-06	3.81	3.85	3.36	3.70	7242756
2008-10-07	3.83	3.85	3.27	3.34	5154750
2008-10-08	3.17	3.50	2.92	3.45	6592362
2008-10-09	3.49	3.56	3.09	3.11	4005684
2008-10-10	2.78	3.11	2.32	3.00	5373624
2008-10-13	3.37	3.77	3.22	3.73	3643614
2008-10-14	3.95	4.09	3.74	3.86	4033050
2008-10-15	3.78	3.78	3.13	3.16	3115062
2008-10-16	3.32	3.39	3.01	3.39	3614646
2008-10-17	3.37	3.71	3.04	3.46	4406880
2008-10-20	3.52	3.86	3.38	3.82	4671804
2008-10-21	3.52	3.67	3.42	3.47	3035154
2008-10-22	3.14	3.22	2.92	3.05	4651380
2008-10-23	2.98	3.12	2.73	2.91	3952440
2008-10-24	2.53	2.95	2.53	2.91	2625096
2008-10-27	2.78	2.88	2.68	2.79	2332020
2008-10-28	2.96	3.18	2.81	3.18	3613206
2008-10-29	3.14	3.53	3.08	3.40	3524400
2008-10-30	3.57	3.90	3.55	3.85	3412332
2008-10-31	3.85	3.87	3.73	3.83	2910162
2008-11-03	3.82	4.05	3.72	4.00	3404892
2008-11-04	4.19	4.24	4.04	4.23	4213494
2008-11-05	3.96	4.12	3.79	3.80	3479214
2008-11-06	3.79	3.85	3.50	3.58	3467616
2008-11-07	4.00	4.00	3.63	3.81	7213944
2008-11-10	3.93	3.99	3.73	3.87	4574022
2008-11-11	3.69	3.74	3.54	3.66	2830422
2008-11-12	3.53	3.63	3.38	3.43	4212762
2008-11-13	3.49	4.00	3.28	3.98	4292904
2008-11-14	3.74	3.83	3.54	3.57	2912754
2008-11-17	3.63	3.80	3.56	3.65	3128130
2008-11-18	3.74	3.86	3.57	3.81	6309864
2008-11-19	3.74	3.79	3.28	3.29	3407004
2008-11-20	3.18	3.24	2.82	2.87	6655338
2008-11-21	3.13	3.20	2.60	3.12	9937470
2008-11-24	3.21	3.43	3.18	3.33	2743566
2008-11-25	3.43	3.46	3.15	3.23	3054714
2008-11-26	3.24	3.60	3.22	3.57	2725632
2008-11-28	3.47	3.49	3.41	3.49	1171548
2008-12-01	3.23	3.28	2.97	3.02	1975968
2008-12-02	3.11	3.29	3.08	3.29	2422458
2008-12-03	3.25	3.36	3.09	3.20	2864430
2008-12-04	3.22	3.29	2.97	3.08	2856522
2008-12-05	3.07	3.34	2.98	3.32	2000028
2008-12-08	3.49	3.49	3.27	3.33	2641068
2008-12-09	3.25	3.51	3.22	3.45	3782130
2008-12-10	3.49	3.72	3.49	3.63	3133350
2008-12-11	3.56	3.87	3.51	3.55	3316902
2008-12-12	3.47	3.79	3.45	3.77	3444990
2008-12-15	3.64	3.93	3.64	3.84	2711940
2008-12-16	3.82	4.17	3.81	4.15	2792550
2008-12-17	3.94	3.99	3.85	3.91	3342666
2008-12-18	3.97	4.07	3.78	3.88	2082216
2008-12-19	3.92	4.07	3.87	3.98	2611902
2008-12-22	3.96	3.98	3.63	3.64	3282792
2008-12-23	3.77	3.78	3.70	3.75	1909350
2008-12-24	3.80	3.83	3.71	3.75	1277238
2008-12-26	3.75	3.84	3.75	3.79	1519284
2008-12-29	3.75	3.91	3.73	3.85	2382150
2008-12-30	4.06	4.06	3.93	4.00	4335780
2008-12-31	4.02	4.06	3.98	4.04	2061870
2009-01-02	4.00	4.17	3.99	4.09	1516626
2009-01-05	4.07	4.28	4.03	4.19	2861100
2009-01-06	4.37	4.37	4.09	4.13	3148362
2009-01-07	4.09	4.10	3.79	3.88	3005124
2009-01-08	3.92	4.03	3.84	4.02	2265840
2009-01-09	4.04	4.20	3.95	4.16	2958000
2009-01-12	4.13	4.13	3.80	3.84	2240610
2009-01-13	3.83	4.09	3.76	3.99	4259778
2009-01-14	3.85	3.85	3.61	3.73	2605008
2009-01-15	3.58	3.79	3.48	3.71	2687304
2009-01-16	3.79	3.86	3.68	3.82	2254266
2009-01-20	3.74	3.76	3.50	3.56	2379936
2009-01-21	3.54	3.79	3.54	3.78	1748544
2009-01-22	3.60	3.79	3.58	3.74	1765296
2009-01-23	3.52	3.77	3.46	3.75	1477248
2009-01-26	3.76	3.86	3.72	3.77	1832160
2009-01-27	3.74	3.82	3.68	3.74	1210464
2009-01-28	3.79	3.89	3.72	3.85	1585344
2009-01-29	3.74	3.80	3.65	3.69	1753254
2009-01-30	3.68	3.74	3.57	3.61	1500708
2009-02-02	3.54	3.57	3.40	3.43	2481084
2009-02-03	3.34	3.50	3.33	3.45	4334190
2009-02-04	3.44	3.54	3.36	3.40	2348040
2009-02-05	3.44	3.55	3.36	3.53	1399974
2009-02-06	3.51	3.72	3.51	3.71	2129454
2009-02-09	3.71	3.90	3.69	3.82	2973252
2009-02-10	3.89	3.91	3.68	3.71	3331482
2009-02-11	3.85	3.87	3.74	3.80	2060640
2009-02-12	3.64	3.76	3.62	3.76	2023818
2009-02-13	3.78	3.82	3.67	3.69	2592486
2009-02-17	3.57	3.63	3.51	3.52	2691072
2009-02-18	3.51	3.51	3.33	3.38	1916640
2009-02-19	3.46	3.48	3.34	3.37	1489368
2009-02-20	3.38	3.39	3.21	3.28	2402868
2009-02-23	3.32	3.32	2.97	3.01	2597706
2009-02-24	3.00	3.13	2.90	3.11	1521798
2009-02-25	3.11	3.34	3.01	3.25	3244686
2009-02-26	3.35	3.39	3.30	3.32	2417922
2009-02-27	3.21	3.43	3.21	3.32	2515110
2009-03-02	3.25	3.29	3.18	3.19	2440926
2009-03-03	3.30	3.31	3.08	3.15	5013354
2009-03-04	3.21	3.30	3.18	3.22	2964786
2009-03-05	3.20	3.20	3.07	3.10	1866360
2009-03-06	3.15	3.23	3.00	3.07	3558096
2009-03-09	3.06	3.12	3.00	3.04	1633770
2009-03-10	3.18	3.28	3.15	3.27	2389278
2009-03-11	3.25	3.27	3.16	3.17	2082678
2009-03-12	3.17	3.28	3.13	3.28	1432140
2009-03-13	3.32	3.35	3.14	3.33	1008096
2009-03-16	3.42	3.46	3.30	3.33	991230
2009-03-17	3.30	3.54	3.30	3.53	1949592
2009-03-18	3.50	3.68	3.42	3.66	2747994
2009-03-19	3.74	3.82	3.65	3.80	1946538
2009-03-20	3.78	3.79	3.60	3.62	1810380
2009-03-23	3.69	3.88	3.62	3.88	1511694
2009-03-24	3.77	3.87	3.73	3.77	1885020
2009-03-25	3.77	3.86	3.64	3.69	2106972
2009-03-26	3.73	3.89	3.73	3.88	2334336
2009-03-27	3.80	3.95	3.77	3.82	2219568
2009-03-30	3.73	3.73	3.55	3.63	1836552
2009-03-31	3.73	3.78	3.56	3.56	2670972
2009-04-01	3.65	3.84	3.61	3.83	2857164
2009-04-02	3.98	4.09	3.90	3.94	2179722
2009-04-03	3.92	4.05	3.86	4.02	3719808
2009-04-06	3.98	3.99	3.80	3.83	2303760
2009-04-07	3.79	3.90	3.75	3.79	1930734
2009-04-08	3.84	3.94	3.80	3.87	1770354
2009-04-09	4.02	4.15	3.98	4.14	2020062
2009-04-13	4.07	4.14	4.01	4.10	1180758
2009-04-14	4.04	4.18	4.03	4.07	3181662
2009-04-15	4.02	4.12	3.97	4.09	1698156
2009-04-16	4.15	4.28	4.10	4.24	1755228
2009-04-17	4.15	4.30	4.11	4.26	2600220
2009-04-20	4.16	4.16	3.96	4.01	1410396
2009-04-21	4.01	4.13	3.98	4.11	1375074
2009-04-22	4.07	4.19	4.07	4.08	1652148
2009-04-23	4.12	4.26	4.06	4.24	2197134
2009-04-24	4.29	4.50	4.25	4.47	3279672
2009-04-27	4.49	4.50	4.35	4.43	3311010
2009-04-28	4.38	4.45	4.32	4.39	1719228
2009-04-29	4.45	4.77	4.45	4.74	2948472
2009-04-30	4.78	4.86	4.70	4.70	3220404
2009-05-01	4.67	4.86	4.67	4.85	2614764
2009-05-04	4.84	5.02	4.82	5.01	3423606
2009-05-05	5.01	5.07	4.86	4.95	2623128
2009-05-06	4.88	4.99	4.85	4.95	1586244
2009-05-07	4.98	4.98	4.64	4.69	2195982
2009-05-08	4.85	4.89	4.75	4.84	1231896
2009-05-11	4.86	4.86	4.67	4.74	1698714
2009-05-12	4.84	4.85	4.69	4.81	1699152
2009-05-13	4.67	4.67	4.52	4.55	1419366
2009-05-14	4.55	4.65	4.52	4.62	1984494
2009-05-15	4.72	4.72	4.53	4.57	612258
2009-05-18	4.78	4.96	4.73	4.94	2296392
2009-05-19	4.92	5.10	4.91	4.99	1438296
2009-05-20	5.10	5.16	4.97	5.00	1426710
2009-05-21	4.85	4.95	4.72	4.79	1675290
2009-05-22	4.82	4.91	4.73	4.87	1539822
2009-05-26	4.86	5.21	4.84	5.19	2630010
2009-05-27	5.20	5.21	4.98	5.01	3405690
2009-05-28	5.09	5.45	5.07	5.38	3505692
2009-05-29	5.30	5.36	5.17	5.21	1877676
2009-06-01	5.43	5.44	5.27	5.28	2246256
2009-06-02	5.30	5.40	5.25	5.33	2588052
2009-06-03	5.23	5.29	4.95	5.02	2441364
2009-06-04	5.03	5.16	5.01	5.12	2262126
2009-06-05	5.29	5.31	5.01	5.04	2128410
2009-06-08	4.97	5.13	4.95	5.07	1288110
2009-06-09	5.17	5.20	5.03	5.04	1157532
2009-06-10	5.13	5.14	4.99	5.07	1370784
2009-06-11	5.19	5.37	5.04	5.33	1504152
2009-06-12	5.24	5.30	5.15	5.28	940524
2009-06-15	5.09	5.13	4.89	4.97	2143812
2009-06-16	5.02	5.02	4.81	4.84	1730154
2009-06-17	4.75	4.81	4.64	4.72	2913216
2009-06-18	4.65	4.85	4.64	4.76	1384800
2009-06-19	4.90	4.90	4.75	4.78	1972974
2009-06-22	4.61	4.62	4.48	4.50	1849428
2009-06-23	4.57	4.68	4.46	4.48	3521478
2009-06-24	4.61	4.74	4.54	4.64	3664710
2009-06-25	4.64	4.80	4.58	4.72	2537736
2009-06-26	4.76	5.04	4.75	5.02	2174628
2009-06-29	4.98	5.06	4.94	5.06	2422884
2009-06-30	5.04	5.08	4.98	5.00	2086542
2009-07-01	5.14	5.21	5.08	5.13	1085712
2009-07-02	5.06	5.06	4.88	4.94	1060140
2009-07-06	4.81	4.92	4.77	4.92	1429410
2009-07-07	4.86	4.88	4.66	4.67	1221774
2009-07-08	4.67	4.75	4.59	4.66	1241016
2009-07-09	4.73	4.73	4.59	4.65	662796
2009-07-10	4.56	4.64	4.52	4.62	914844
2009-07-13	4.62	4.79	4.50	4.76	896892
2009-07-14	4.77	4.81	4.69	4.73	1012290
2009-07-15	4.84	5.00	4.82	4.95	1108434
2009-07-16	4.85	4.99	4.84	4.92	721542
2009-07-17	4.94	5.00	4.93	4.98	608652
2009-07-20	5.00	5.07	4.97	5.01	801732
2009-07-21	5.00	5.05	4.86	4.88	2483592
2009-07-22	4.87	4.92	4.85	4.87	2860116
2009-07-23	4.92	4.92	4.79	4.80	3616476
2009-07-24	4.93	5.16	4.87	5.14	5109294
2009-07-27	5.23	5.61	5.23	5.56	4368450
2009-07-28	5.41	5.61	5.34	5.58	2221506
2009-07-29	5.42	5.50	5.34	5.41	2000016
2009-07-30	5.47	5.57	5.45	5.49	1686540
2009-07-31	5.43	5.71	5.43	5.62	2860002
2009-08-03	5.76	5.88	5.75	5.76	2442438
2009-08-04	5.78	5.82	5.67	5.73	1474482
2009-08-05	5.74	5.85	5.67	5.83	1699080
2009-08-06	5.81	5.88	5.77	5.84	2095158
2009-08-07	5.95	6.03	5.87	5.88	2347038
2009-08-10	5.85	5.86	5.68	5.85	3597444
2009-08-11	5.75	5.78	5.66	5.76	1611594
2009-08-12	5.65	5.68	5.57	5.60	3067722
2009-08-13	5.65	5.67	5.54	5.61	1817364
2009-08-14	5.62	5.64	5.45	5.56	1334448
2009-08-17	5.37	5.47	5.31	5.39	1122234
2009-08-18	5.42	5.53	5.40	5.52	1539492
2009-08-19	5.40	5.70	5.40	5.66	2159700
2009-08-20	5.65	5.77	5.65	5.72	1861860
2009-08-21	5.72	5.75	5.67	5.74	1300776
2009-08-24	5.82	5.91	5.74	5.78	1943328
2009-08-25	5.86	5.91	5.75	5.77	1297692
2009-08-26	5.74	5.89	5.72	5.86	1219230
2009-08-27	5.98	5.98	5.76	5.91	1437546
2009-08-28	5.94	6.00	5.88	5.92	1563372
2009-08-31	5.82	6.16	5.80	6.10	3600090
2009-09-01	6.13	6.15	5.83	5.85	1887624
2009-09-02	5.73	5.83	5.70	5.79	1636668
2009-09-03	5.83	5.86	5.80	5.86	876072
2009-09-04	5.88	5.96	5.84	5.94	1413648
2009-09-08	6.13	6.13	6.03	6.11	1253340
2009-09-09	6.17	6.24	6.11	6.15	1321158
2009-09-10	6.10	6.24	6.07	6.23	1019424
2009-09-11	6.26	6.26	6.12	6.13	1104492
2009-09-14	6.16	6.29	6.10	6.28	1266900
2009-09-15	6.29	6.35	6.24	6.34	724590
2009-09-16	6.41	6.52	6.35	6.52	1400604
2009-09-17	6.45	6.57	6.44	6.46	845976
2009-09-18	6.62	6.62	6.47	6.51	1518780
2009-09-21	6.45	6.48	6.33	6.46	1778382
2009-09-22	6.50	6.62	6.48	6.59	768960
2009-09-23	6.49	6.53	6.34	6.35	1492314
2009-09-24	6.38	6.41	6.22	6.33	1913166
2009-09-25	6.31	6.38	6.25	6.32	1177566
2009-09-28	6.38	6.49	6.33	6.46	1012614
2009-09-29	6.49	6.54	6.44	6.46	3804540
2009-09-30	6.46	6.63	6.28	6.32	5178816
2009-10-01	6.34	6.37	6.25	6.27	1955922
2009-10-02	6.24	6.52	6.22	6.46	2088444
2009-10-05	6.49	6.66	6.49	6.65	1436598
2009-10-06	6.67	6.81	6.57	6.62	1847424
2009-10-07	6.54	6.61	6.50	6.61	1000920
2009-10-08	6.68	6.71	6.58	6.67	1167348
2009-10-09	6.70	6.79	6.64	6.77	1405032
2009-10-12	6.83	6.92	6.77	6.83	1061238
2009-10-13	6.81	6.95	6.74	6.88	982890
2009-10-14	7.07	7.12	6.95	7.11	2200200
2009-10-15	7.08	7.28	7.05	7.23	2680824
2009-10-16	7.10	7.20	7.05	7.12	1678110
2009-10-19	7.09	7.26	7.04	7.20	1667502
2009-10-20	6.88	7.01	6.74	6.90	3138582
2009-10-21	6.81	6.97	6.81	6.85	1555236
2009-10-22	6.89	6.96	6.83	6.91	1766406
2009-10-23	7.00	7.00	6.67	6.74	2968134
2009-10-26	6.78	6.88	6.67	6.75	2180196
2009-10-27	6.69	6.79	6.63	6.70	2234088
2009-10-28	6.67	6.67	6.30	6.32	2545896
2009-10-29	6.40	6.80	6.33	6.73	1629600
2009-10-30	6.70	6.79	6.40	6.42	2840064
2009-11-02	6.47	6.59	6.38	6.48	1436976
2009-11-03	6.39	6.67	6.39	6.63	1721952
2009-11-04	6.72	6.74	6.51	6.56	1858524
2009-11-05	6.71	6.84	6.62	6.83	1328874
2009-11-06	6.79	6.89	6.75	6.84	1447830
2009-11-09	6.95	6.99	6.83	6.87	3609948
2009-11-10	6.82	6.86	6.67	6.79	3386160
2009-11-11	6.87	6.90	6.71	6.78	2458104
2009-11-12	6.86	6.86	6.56	6.64	2155386
2009-11-13	6.53	6.69	6.44	6.64	2156514
2009-11-16	6.73	6.89	6.70	6.86	1885314
2009-11-17	6.72	6.72	6.53	6.57	4498434
2009-11-18	6.57	6.68	6.26	6.36	3455436
2009-11-19	6.49	6.49	6.22	6.37	1764528
2009-11-20	6.38	6.39	6.26	6.33	1182738
2009-11-23	6.31	6.33	6.25	6.31	1645680
2009-11-24	6.26	6.30	6.13	6.30	1100880
2009-11-25	6.26	6.29	6.18	6.25	1418100
2009-11-27	6.01	6.21	5.95	6.10	1118400
2009-11-30	6.08	6.19	6.03	6.10	1591518
2009-12-01	6.27	6.40	6.26	6.39	1557918
2009-12-02	6.35	6.44	6.33	6.43	1350936
2009-12-03	6.40	6.47	6.31	6.31	1320984
2009-12-04	6.47	6.47	6.22	6.24	1955724
2009-12-07	6.21	6.43	6.20	6.36	1213386
2009-12-08	6.25	6.32	6.19	6.31	1506282
2009-12-09	6.30	6.37	6.26	6.35	1271280
2009-12-10	6.37	6.49	6.29	6.45	1400970
2009-12-11	6.49	6.55	6.43	6.50	1716582
2009-12-14	6.52	6.52	6.45	6.46	1379220
2009-12-15	6.41	6.55	6.36	6.48	1429824
2009-12-16	6.48	6.52	6.42	6.50	1007754
2009-12-17	6.33	6.38	6.19	6.20	1406610
2009-12-18	6.14	6.19	6.04	6.13	2038812
2009-12-21	6.16	6.31	6.13	6.19	1491300
2009-12-22	6.20	6.31	6.17	6.27	913788
2009-12-23	6.24	6.38	6.21	6.29	1452702
2009-12-24	6.32	6.40	6.29	6.38	253416
2009-12-28	6.38	6.45	6.34	6.41	729756
2009-12-29	6.43	6.60	6.38	6.50	1031112
2009-12-30	6.51	6.59	6.50	6.56	1728714
2009-12-31	6.56	6.61	6.50	6.52	750120
2010-01-04	6.62	6.71	6.60	6.65	1456866
2010-01-05	6.70	6.70	6.58	6.66	1384830
2010-01-06	6.57	6.65	6.52	6.63	1326858
2010-01-07	6.52	6.54	6.45	6.54	1409976
2010-01-08	6.35	6.72	6.26	6.65	1876884
2010-01-11	6.62	6.73	6.62	6.69	1998288
2010-01-12	6.59	6.60	6.48	6.56	3456414
2010-01-13	6.50	6.62	6.43	6.55	2606496
2010-01-14	6.39	6.55	6.39	6.47	1393146
2010-01-15	6.36	6.43	6.32	6.40	2092662
2010-01-19	6.19	6.31	6.09	6.24	2067042
2010-01-20	6.00	6.06	5.94	6.00	3034254
2010-01-21	5.93	6.00	5.79	5.82	2708202
2010-01-22	5.67	5.73	5.60	5.67	2771802
2010-01-25	5.73	5.92	5.62	5.72	1495518
2010-01-26	5.59	5.64	5.54	5.59	2133024
2010-01-27	5.52	5.59	5.47	5.57	1498890
2010-01-28	5.54	5.64	5.50	5.58	1719252
2010-01-29	5.70	5.78	5.56	5.68	3627738
2010-02-01	5.55	5.90	5.54	5.86	2331972
2010-02-02	5.88	5.97	5.84	5.94	2212386
2010-02-03	5.80	5.93	5.79	5.81	1873572
2010-02-04	5.67	5.67	5.48	5.55	2971728
2010-02-05	5.55	5.62	5.39	5.59	2337048
2010-02-08	5.51	5.60	5.48	5.52	1346790
2010-02-09	5.59	5.79	5.58	5.77	1898160
2010-02-10	5.77	5.79	5.63	5.68	1006098
2010-02-11	5.63	5.83	5.58	5.78	955302
2010-02-12	5.65	5.72	5.61	5.70	782262
2010-02-16	5.81	5.90	5.71	5.81	716214
2010-02-17	5.85	5.94	5.84	5.90	1156008
2010-02-18	5.86	6.05	5.86	6.02	1715922
2010-02-19	6.00	6.06	5.96	6.00	795102
2010-02-22	6.09	6.12	5.96	5.99	971538
2010-02-23	5.88	5.95	5.78	5.81	960240
2010-02-24	5.84	5.85	5.65	5.70	1680942
2010-02-25	5.57	5.74	5.54	5.74	1249338
2010-02-26	5.81	5.81	5.63	5.68	1080264
2010-03-01	5.71	5.87	5.68	5.82	1113618
2010-03-02	5.89	5.89	5.82	5.85	749904
2010-03-03	5.91	6.02	5.84	5.87	1115406
2010-03-04	5.87	5.93	5.75	5.82	1142334
2010-03-05	5.94	6.00	5.92	5.99	1376838
2010-03-08	6.00	6.00	5.87	5.91	1398732
2010-03-09	5.90	6.00	5.87	5.93	1088832
2010-03-10	6.01	6.08	5.99	6.03	813120
2010-03-11	6.00	6.04	5.96	5.99	663414
2010-03-12	6.03	6.03	5.91	5.93	676290
2010-03-15	5.94	6.01	5.89	5.99	625794
2010-03-16	5.99	6.07	5.95	6.02	1143504
2010-03-17	6.06	6.07	5.97	6.01	1013334
2010-03-18	5.90	6.04	5.90	5.97	1014186
2010-03-19	6.01	6.01	5.87	5.90	786072
2010-03-22	5.83	5.94	5.81	5.90	788040
2010-03-23	5.97	5.98	5.89	5.93	1024020
2010-03-24	5.92	6.00	5.81	5.85	1588314
2010-03-25	5.86	5.89	5.70	5.73	1144812
2010-03-26	5.71	5.72	5.57	5.68	2080218
2010-03-29	5.84	6.00	5.84	6.00	2854278
2010-03-30	5.96	6.04	5.86	5.93	2112048
2010-03-31	5.96	6.14	5.91	6.13	1673916
2010-04-01	6.19	6.44	6.17	6.43	2640072
2010-04-05	6.50	6.53	6.41	6.44	1611222
2010-04-06	6.39	6.49	6.38	6.44	1376484
2010-04-07	6.37	6.48	6.33	6.42	2490588
2010-04-08	6.34	6.64	6.32	6.64	2553630
2010-04-09	6.63	6.74	6.58	6.61	1905216
2010-04-12	6.60	6.62	6.49	6.51	1361100
2010-04-13	6.48	6.65	6.48	6.61	2005092
2010-04-14	6.61	6.83	6.61	6.83	1947942
2010-04-15	6.68	6.79	6.68	6.73	1211916
2010-04-16	6.63	6.73	6.50	6.56	1169634
2010-04-19	6.55	6.64	6.51	6.56	1000410
2010-04-20	6.59	6.70	6.58	6.65	1029120
2010-04-21	6.66	6.70	6.57	6.67	1010058
2010-04-22	6.64	6.64	6.52	6.61	1121208
2010-04-23	6.54	6.60	6.50	6.58	1118532
2010-04-26	6.60	6.66	6.54	6.59	824670
2010-04-27	6.58	6.69	6.45	6.46	2699094
2010-04-28	6.51	6.58	6.44	6.52	1751082
2010-04-29	6.54	6.66	6.54	6.56	1389624
2010-04-30	6.58	6.65	6.49	6.56	1458678
2010-05-03	6.75	6.94	6.73	6.87	3140700
2010-05-04	6.81	6.83	6.50	6.56	2456724
2010-05-05	6.44	6.54	6.32	6.41	1862772
2010-05-06	6.39	6.40	5.85	6.09	2875566
2010-05-07	5.99	6.12	5.84	5.96	2929494
2010-05-10	6.28	6.50	6.28	6.42	2778762
2010-05-11	6.34	6.51	6.29	6.33	2332734
2010-05-12	6.45	6.49	6.41	6.42	1147926
2010-05-13	6.44	6.53	6.39	6.47	1498680
2010-05-14	6.46	6.46	6.27	6.33	2352744
2010-05-17	6.33	6.42	6.18	6.31	1677936
2010-05-18	6.42	6.51	6.12	6.15	2515452
2010-05-19	6.06	6.17	5.99	6.05	1519980
2010-05-20	5.94	5.99	5.79	5.91	2146200
2010-05-21	5.73	6.21	5.72	6.13	3477468
2010-05-24	6.09	6.14	5.95	5.96	1894020
2010-05-25	5.76	5.91	5.70	5.89	2218866
2010-05-26	5.84	6.12	5.84	5.94	3496770
2010-05-27	6.13	6.25	6.07	6.25	1830912
2010-05-28	6.23	6.37	6.16	6.30	2000298
2010-06-01	6.22	6.35	6.15	6.17	2000874
2010-06-02	6.21	6.43	6.12	6.43	1946898
2010-06-03	6.41	6.49	6.30	6.46	2065542
2010-06-04	6.32	6.46	6.24	6.27	1641510
2010-06-07	6.26	6.35	6.18	6.20	1979142
2010-06-08	6.20	6.30	6.18	6.28	1931940
2010-06-09	6.33	6.42	6.29	6.31	1142634
2010-06-10	6.46	6.47	6.36	6.46	2655402
2010-06-11	6.41	6.54	6.40	6.52	1067208
2010-06-14	6.56	6.60	6.41	6.42	2219166
2010-06-15	6.50	6.50	6.40	6.46	2492808
2010-06-16	6.42	6.50	6.36	6.46	1726908
2010-06-17	6.48	6.51	6.40	6.50	934386
2010-06-18	6.52	6.57	6.49	6.53	836838
2010-06-21	6.59	6.64	6.48	6.50	1821162
2010-06-22	6.52	6.64	6.49	6.52	886734
2010-06-23	6.59	6.92	6.58	6.82	3335340
2010-06-24	6.70	6.78	6.60	6.71	2439078
2010-06-25	6.71	6.82	6.67	6.81	1590498
2010-06-28	6.85	6.96	6.76	6.92	2606010
2010-06-29	6.78	7.18	6.75	6.84	8232246
2010-06-30	6.86	7.07	6.85	6.89	2322834
2010-07-01	6.97	6.97	6.57	6.82	3042504
2010-07-02	6.82	6.87	6.71	6.77	1190190
2010-07-06	6.81	6.89	6.60	6.69	2393196
2010-07-07	6.70	6.83	6.67	6.77	1877880
2010-07-08	6.75	6.80	6.64	6.67	2270466
2010-07-09	6.63	6.78	6.63	6.71	2447364
2010-07-12	6.72	6.75	6.58	6.58	1773540
2010-07-13	6.66	6.73	6.62	6.62	1267746
2010-07-14	6.60	6.67	6.53	6.59	1674966
2010-07-15	6.56	6.57	6.44	6.54	1764012
2010-07-16	6.54	6.57	6.37	6.38	1358154
2010-07-19	6.42	6.46	6.29	6.32	1190760
2010-07-20	6.28	6.55	6.28	6.54	1575870
2010-07-21	6.57	6.62	6.43	6.50	2473932
2010-07-22	6.58	6.69	6.54	6.60	1074504
2010-07-23	6.61	6.71	6.60	6.67	1820370
2010-07-26	6.65	6.73	6.56	6.68	1631682
2010-07-27	6.73	6.83	6.65	6.72	1876494
2010-07-28	6.70	6.73	6.61	6.62	838890
2010-07-29	6.75	6.79	6.58	6.66	1248900
2010-07-30	6.59	6.75	6.57	6.64	1982982
2010-08-02	6.81	6.88	6.77	6.85	2040648
2010-08-03	6.84	6.85	6.75	6.83	1282122
2010-08-04	6.84	6.84	6.72	6.83	1005972
2010-08-05	6.75	6.83	6.75	6.81	826698
2010-08-06	6.79	6.83	6.70	6.82	968814
2010-08-09	6.76	6.90	6.75	6.78	1126368
2010-08-10	6.78	6.78	6.61	6.64	1467924
2010-08-11	6.60	6.60	6.44	6.45	1337118
2010-08-12	6.39	6.64	6.38	6.62	1623342
2010-08-13	6.57	6.74	6.57	6.71	2036448
2010-08-16	6.67	6.75	6.62	6.75	1260282
2010-08-17	6.76	6.79	6.75	6.76	1052334
2010-08-18	6.86	6.86	6.72	6.82	778356
2010-08-19	6.73	6.83	6.73	6.83	1676448
2010-08-20	6.79	6.81	6.70	6.74	1332606
2010-08-23	6.75	6.80	6.69	6.75	4821906
2010-08-24	6.70	6.70	6.54	6.55	1436508
2010-08-25	6.51	6.54	6.42	6.52	1719162
2010-08-26	6.54	6.61	6.49	6.53	1609458
2010-08-27	6.60	6.80	6.59	6.77	1656348
2010-08-30	6.70	6.72	6.56	6.57	837234
2010-08-31	6.52	6.61	6.33	6.33	2623536
2010-09-01	6.55	6.70	6.49	6.65	1530108
2010-09-02	6.67	6.70	6.62	6.70	769746
2010-09-03	6.77	6.77	6.66	6.70	902484
2010-09-07	6.68	6.73	6.62	6.67	739122
2010-09-08	6.71	6.71	6.59	6.61	1115274
2010-09-09	6.65	6.74	6.61	6.67	2283234
2010-09-10	6.71	6.94	6.70	6.92	1865946
2010-09-13	7.01	7.07	6.93	7.00	1805760
2010-09-14	7.02	7.10	6.97	7.03	1422930
2010-09-15	7.02	7.05	6.95	7.03	750288
2010-09-16	7.09	7.12	6.96	6.99	761052
2010-09-17	6.96	6.98	6.86	6.87	1155372
2010-09-20	6.95	6.98	6.86	6.97	981024
2010-09-21	6.99	6.99	6.81	6.87	1481796
2010-09-22	6.91	7.05	6.87	7.02	1644996
2010-09-23	6.98	7.13	6.97	7.01	1142676
2010-09-24	7.11	7.12	7.02	7.04	2181330
2010-09-27	7.05	7.23	7.05	7.18	1167876
2010-09-28	7.18	7.23	7.08	7.21	1577568
2010-09-29	7.19	7.27	7.12	7.26	1232226
2010-09-30	7.36	7.61	7.30	7.59	4395054
2010-10-01	7.61	7.62	7.49	7.60	2102280
2010-10-04	7.55	7.60	7.43	7.53	1271094
2010-10-05	7.63	7.70	7.58	7.69	1306932
2010-10-06	7.66	7.84	7.64	7.84	1497402
2010-10-07	7.90	7.90	7.68	7.79	1662030
2010-10-08	7.82	8.07	7.79	8.05	1130460
2010-10-11	8.07	8.08	7.98	8.01	611094
2010-10-12	7.99	8.07	7.91	8.05	1042782
2010-10-13	8.10	8.49	8.08	8.31	2813910
2010-10-14	8.28	8.38	8.26	8.31	1502826
2010-10-15	8.28	8.35	8.18	8.28	1038426
2010-10-18	8.23	8.49	8.23	8.47	2478318
2010-10-19	8.16	8.24	7.92	7.97	2694780
2010-10-20	7.92	8.01	7.89	7.96	1406790
2010-10-21	7.75	7.81	7.58	7.68	2318340
2010-10-22	7.66	7.68	7.48	7.54	1815036
2010-10-25	7.62	7.73	7.58	7.61	912174
2010-10-26	7.56	7.88	7.56	7.85	1532370
2010-10-27	7.83	7.88	7.67	7.84	1266708
2010-10-28	7.83	7.90	7.81	7.85	653886
2010-10-29	7.91	7.92	7.59	7.66	1864806
2010-11-01	7.62	7.88	7.62	7.86	1364982
2010-11-02	7.91	8.01	7.88	7.94	703998
2010-11-03	7.88	7.97	7.81	7.97	831720
2010-11-04	8.11	8.35	8.04	8.35	1538172
2010-11-05	8.25	8.31	8.13	8.28	1329840
2010-11-08	8.07	8.24	8.03	8.19	667686
2010-11-09	8.17	8.21	8.03	8.08	808176
2010-11-10	8.16	8.17	7.98	8.11	764544
2010-11-11	7.89	8.01	7.83	7.99	663264
2010-11-12	7.88	7.96	7.86	7.91	1373664
2010-11-15	7.93	8.12	7.93	8.02	1139772
2010-11-16	7.80	7.84	7.64	7.79	1818078
2010-11-17	7.81	7.98	7.77	7.95	1088844
2010-11-18	8.09	8.18	8.03	8.10	1198176
2010-11-19	8.12	8.17	8.02	8.17	1141560
2010-11-22	8.15	8.15	8.03	8.07	1203864
2010-11-23	8.00	8.05	7.89	8.03	1210938
2010-11-24	7.96	8.25	7.93	8.20	1490958
2010-11-26	8.08	8.25	8.03	8.25	1383678
2010-11-29	8.02	8.06	7.77	7.96	1899174
2010-11-30	7.88	7.90	7.46	7.53	6225900
2010-12-01	7.74	8.05	7.72	7.95	2838222
2010-12-02	8.04	8.12	7.99	8.06	1565928
2010-12-03	7.93	8.28	7.93	8.28	1250466
2010-12-06	8.29	8.37	8.22	8.31	1724076
2010-12-07	8.42	8.42	8.30	8.32	1294962
2010-12-08	8.27	8.35	8.23	8.34	740250
2010-12-09	8.34	8.38	8.10	8.15	1773876
2010-12-10	8.37	8.40	8.24	8.27	1560942
2010-12-13	8.42	8.54	8.40	8.47	1334286
2010-12-14	8.42	8.57	8.42	8.51	925614
2010-12-15	8.50	8.69	8.48	8.52	1312932
2010-12-16	8.52	8.55	8.43	8.55	976368
2010-12-17	8.44	8.57	8.43	8.49	1245018
2010-12-20	8.56	8.72	8.44	8.70	1042866
2010-12-21	8.78	8.87	8.75	8.76	1110942
2010-12-22	8.67	8.75	8.64	8.71	1099062
2010-12-23	8.72	8.85	8.70	8.78	872976
2010-12-27	8.82	8.89	8.71	8.86	1256952
2010-12-28	8.54	8.61	8.50	8.50	1036176
2010-12-29	8.65	8.67	8.56	8.59	1110792
2010-12-30	8.62	8.75	8.62	8.73	754734
2010-12-31	8.72	8.83	8.66	8.81	564378
2011-01-03	8.92	9.12	8.89	8.92	1387986
2011-01-04	8.78	8.94	8.72	8.79	1761138
2011-01-05	8.76	8.84	8.74	8.78	1971456
2011-01-06	8.75	8.80	8.59	8.66	1305702
2011-01-07	8.72	8.82	8.70	8.79	1112112
2011-01-10	8.72	8.84	8.69	8.82	1240338
2011-01-11	8.83	8.84	8.74	8.82	2146446
2011-01-12	8.91	9.01	8.90	8.95	2918832
2011-01-13	9.04	9.08	8.96	8.98	1069674
2011-01-14	8.98	9.07	8.91	8.93	1093236
2011-01-18	8.93	8.98	8.72	8.75	1931634
2011-01-19	8.75	8.80	8.65	8.69	1870860
2011-01-20	8.61	8.61	8.38	8.42	2436798
2011-01-21	8.25	8.33	8.08	8.11	3697938
2011-01-24	8.21	8.28	8.16	8.17	2667936
2011-01-25	8.12	8.19	8.00	8.10	2697594
2011-01-26	8.34	8.41	8.28	8.36	1913664
2011-01-27	8.37	8.39	8.31	8.33	2289474
2011-01-28	8.28	8.43	8.09	8.13	3169542
2011-01-31	8.20	8.30	8.04	8.26	1523094
2011-02-01	8.24	8.55	8.23	8.51	1699014
2011-02-02	8.52	8.52	8.29	8.35	1218378
2011-02-03	8.32	8.32	8.17	8.26	877698
2011-02-04	8.20	8.25	8.11	8.16	1688802
2011-02-07	8.06	8.37	8.06	8.33	1469610
2011-02-08	8.39	8.46	8.30	8.41	2498604
2011-02-09	8.27	8.40	8.22	8.24	2068464
2011-02-10	8.21	8.24	8.15	8.20	1568754
2011-02-11	8.24	8.31	8.15	8.28	1794210
2011-02-14	8.22	8.56	8.22	8.52	2122284
2011-02-15	8.57	8.81	8.55	8.65	2289270
2011-02-16	8.65	8.68	8.49	8.59	1279134
2011-02-17	8.64	8.84	8.54	8.58	2055336
2011-02-18	8.54	8.61	8.47	8.59	1591806
2011-02-22	8.50	8.60	8.41	8.47	1680438
2011-02-23	8.50	8.61	8.42	8.48	1694118
2011-02-24	8.56	8.56	8.37	8.48	1624224
2011-02-25	8.53	8.55	8.42	8.50	943242
2011-02-28	8.54	8.55	8.31	8.32	1737270
2011-03-01	8.38	8.44	8.25	8.41	1428876
2011-03-02	8.39	8.47	8.36	8.45	1948038
2011-03-03	8.49	8.63	8.48	8.58	2055774
2011-03-04	8.62	8.69	8.54	8.64	2292996
2011-03-07	8.64	8.72	8.53	8.58	1087056
2011-03-08	8.57	8.73	8.54	8.68	738288
2011-03-09	8.69	8.82	8.58	8.66	2222472
2011-03-10	8.56	8.60	8.41	8.54	1415670
2011-03-11	8.52	8.75	8.48	8.72	1651134
2011-03-14	8.65	9.19	8.61	9.15	3141066
2011-03-15	8.79	9.06	8.64	9.02	2061348
2011-03-16	9.05	9.05	8.63	8.69	1845576
2011-03-17	8.72	8.88	8.67	8.70	1453608
2011-03-18	8.83	8.94	8.79	8.91	1704102
2011-03-21	9.06	9.07	8.96	8.98	841128
2011-03-22	9.05	9.27	9.05	9.13	1656498
2011-03-23	9.12	9.19	9.07	9.14	1240758
2011-03-24	9.15	9.15	9.08	9.12	644442
2011-03-25	9.21	9.29	9.06	9.11	1210134
2011-03-28	9.20	9.23	9.01	9.02	1996122
2011-03-29	9.09	9.33	9.07	9.28	1878690
2011-03-30	9.37	9.64	9.37	9.56	2497050
2011-03-31	9.56	9.82	9.56	9.79	2560074
2011-04-01	9.88	9.96	9.80	9.87	2150460
2011-04-04	9.98	10.00	9.83	9.88	2147520
2011-04-05	9.93	9.98	9.82	9.85	1397178
2011-04-06	9.92	9.93	9.74	9.76	1679178
2011-04-07	9.78	9.83	9.68	9.80	2232240
2011-04-08	9.83	9.86	9.79	9.86	1157814
2011-04-11	9.83	9.86	9.74	9.80	1056240
2011-04-12	9.72	9.80	9.49	9.51	1228416
2011-04-13	9.66	9.77	9.62	9.75	2039340
2011-04-14	9.73	9.86	9.70	9.83	1176534
2011-04-15	9.89	9.91	9.78	9.83	847338
2011-04-18	9.83	9.88	9.68	9.88	1889640
2011-04-19	9.96	10.00	9.91	9.98	1600386
2011-04-20	10.09	10.10	9.85	9.92	941172
2011-04-21	10.01	10.04	9.91	9.97	445002
2011-04-25	9.97	10.10	9.94	9.99	948504
2011-04-26	9.99	10.07	9.93	9.95	768276
2011-04-27	10.03	10.03	9.75	9.80	2099448
2011-04-28	9.66	9.80	9.60	9.75	2378778
2011-04-29	9.71	9.76	9.69	9.75	5065416
2011-05-02	9.83	9.83	9.71	9.75	1602600
2011-05-03	9.70	9.75	9.58	9.75	1387908
2011-05-04	9.76	9.78	9.61	9.65	866748
2011-05-05	9.66	9.80	9.59	9.73	1698810
2011-05-06	10.00	10.00	9.78	9.84	2003004
2011-05-09	9.87	9.87	9.66	9.81	2836632
2011-05-10	9.85	9.96	9.82	9.91	784236
2011-05-11	9.71	9.74	9.58	9.74	1501530
2011-05-12	9.75	9.84	9.69	9.79	2036952
2011-05-13	9.74	9.74	9.48	9.54	2194464
2011-05-16	9.47	9.60	9.43	9.49	1865196
2011-05-17	9.41	9.54	9.39	9.52	1295628
2011-05-18	9.54	9.99	9.49	9.90	3161100
2011-05-19	9.94	10.11	9.91	10.07	2280126
2011-05-20	10.19	10.17	10.00	10.00	1668648
2011-05-23	9.90	10.01	9.87	9.96	1549572
2011-05-24	10.03	10.07	9.94	10.03	1810662
2011-05-25	10.09	10.18	9.96	10.15	1477656
2011-05-26	10.17	10.18	10.02	10.14	1393650
2011-05-27	10.11	10.25	10.06	10.17	1337970
2011-05-31	10.39	10.39	10.17	10.26	2381532
2011-06-01	10.25	10.26	9.98	10.01	1944594
2011-06-02	10.06	10.20	10.03	10.15	3505194
2011-06-03	10.23	10.48	10.17	10.44	3099354
2011-06-06	10.37	10.40	10.10	10.21	2209194
2011-06-07	10.28	10.35	10.11	10.11	2500512
2011-06-08	10.15	10.24	9.76	9.82	2335500
2011-06-09	9.80	9.97	9.79	9.84	1378182
2011-06-10	9.79	9.80	9.65	9.66	1583838
2011-06-13	9.66	9.81	9.62	9.78	1574850
2011-06-14	9.83	9.91	9.79	9.84	1928814
2011-06-15	9.69	9.75	9.48	9.52	2562036
2011-06-16	9.51	9.68	9.48	9.53	1421004
2011-06-17	9.53	9.68	9.46	9.54	1326822
2011-06-20	9.55	9.66	9.50	9.58	1262562
2011-06-21	9.59	9.81	9.58	9.81	1203474
2011-06-22	9.90	10.00	9.79	9.82	1598778
2011-06-23	9.66	9.79	9.55	9.76	865752
2011-06-24	9.76	9.80	9.66	9.78	870534
2011-06-27	9.83	10.07	9.76	9.89	1250886
2011-06-28	9.95	10.03	9.89	9.98	1368180
2011-06-29	10.00	10.09	9.93	9.97	1105848
2011-06-30	10.01	10.06	9.90	9.95	1745112
2011-07-01	9.99	10.24	9.90	10.19	1645524
2011-07-05	10.22	10.38	10.10	10.35	1613052
2011-07-06	10.23	10.26	10.02	10.06	1233882
2011-07-07	10.10	10.17	10.02	10.15	2282892
2011-07-08	10.15	10.22	9.99	10.13	2055258
2011-07-11	9.90	10.00	9.85	9.88	2324184
2011-07-12	9.84	9.97	9.79	9.80	1755144
2011-07-13	9.78	9.99	9.76	9.89	912762
2011-07-14	9.95	9.97	9.75	9.77	1071234
2011-07-15	9.79	9.82	9.67	9.81	1286502
2011-07-18	9.80	9.86	9.71	9.82	1396704
2011-07-19	9.90	9.99	9.88	9.92	1247658
2011-07-20	10.01	10.09	9.93	10.06	1772214
2011-07-21	10.17	10.27	10.12	10.20	1190790
2011-07-22	10.18	10.28	10.07	10.21	1397238
2011-07-25	10.14	10.29	10.13	10.25	993498
2011-07-26	10.28	10.34	10.19	10.30	1121082
2011-07-27	10.29	10.29	9.86	9.91	1798872
2011-07-28	9.94	10.00	9.82	9.86	1091256
2011-07-29	9.77	9.99	9.66	9.95	1236072
2011-08-01	9.99	9.99	9.75	9.96	1536606
2011-08-02	9.82	9.89	9.60	9.66	1660752
2011-08-03	9.63	9.65	9.40	9.49	1731720
2011-08-04	9.33	9.53	9.14	9.20	2055468
2011-08-05	9.20	9.31	8.73	8.99	3041172
2011-08-08	8.65	8.71	8.07	8.15	4119384
2011-08-09	8.12	8.71	8.00	8.69	2292540
2011-08-10	8.28	8.55	8.12	8.23	2848518
2011-08-11	8.35	8.65	8.29	8.59	2244684
2011-08-12	8.68	8.76	8.50	8.58	1224678
2011-08-15	8.70	8.98	8.68	8.94	877578
2011-08-16	8.94	9.04	8.88	9.00	1432650
2011-08-17	9.10	9.19	9.01	9.16	1410228
2011-08-18	8.97	8.97	8.52	8.61	1559616
2011-08-19	8.51	8.75	8.51	8.56	1299132
2011-08-22	8.74	8.82	8.53	8.57	663966
2011-08-23	8.60	8.78	8.49	8.77	1340406
2011-08-24	8.75	8.90	8.66	8.79	1037706
2011-08-25	8.85	9.07	8.70	9.04	2004060
2011-08-26	9.00	9.10	8.72	8.93	1589280
2011-08-29	8.98	9.23	8.98	9.23	871986
2011-08-30	9.19	9.37	9.18	9.27	812070
2011-08-31	9.35	9.62	9.24	9.61	2317740
2011-09-01	9.61	9.62	9.41	9.46	1907850
2011-09-02	9.28	9.40	9.18	9.27	1621254
2011-09-06	8.86	9.10	8.83	9.08	1159410
2011-09-07	9.20	9.36	9.14	9.30	826740
2011-09-08	9.16	9.38	9.09	9.17	1088958
2011-09-09	8.99	9.02	8.76	8.84	1093680
2011-09-12	8.72	8.79	8.51	8.68	1379784
2011-09-13	8.71	8.73	8.60	8.67	908616
2011-09-14	8.70	8.82	8.56	8.71	1855068
2011-09-15	8.84	8.89	8.75	8.82	1200552
2011-09-16	8.77	9.03	8.77	9.02	1043190
2011-09-19	8.74	8.97	8.72	8.84	1606002
2011-09-20	8.81	8.84	8.66	8.68	1394382
2011-09-21	8.67	8.71	8.33	8.35	1921332
2011-09-22	7.96	8.16	7.81	7.94	2833242
2011-09-23	7.88	8.02	7.80	7.92	1867584
2011-09-26	7.93	7.98	7.66	7.97	1471764
2011-09-27	8.10	8.19	8.01	8.07	1168116
2011-09-28	8.10	8.25	7.97	8.00	1528770
2011-09-29	8.05	8.19	7.85	7.89	1943892
2011-09-30	7.82	7.91	7.68	7.73	1902990
2011-10-03	7.74	7.92	7.71	7.79	2193960
2011-10-04	7.67	8.17	7.63	8.17	3516966
2011-10-05	8.03	8.24	7.98	8.15	1913058
2011-10-06	8.22	8.50	8.19	8.48	1742652
2011-10-07	8.61	8.61	8.25	8.26	1559652
2011-10-10	8.49	8.66	8.49	8.60	1272666
2011-10-11	8.55	8.74	8.55	8.60	1056462
2011-10-12	8.79	8.93	8.72	8.83	1040964
2011-10-13	8.65	8.73	8.60	8.73	1125096
2011-10-14	9.06	9.12	8.78	8.85	1556604
2011-10-17	8.75	8.75	8.49	8.51	1317288
2011-10-18	8.56	8.68	8.39	8.61	1225260
2011-10-19	8.63	8.75	8.54	8.60	982320
2011-10-20	8.63	8.68	8.34	8.40	1630056
2011-10-21	8.61	8.75	8.56	8.72	1285674
2011-10-24	8.69	8.96	8.67	8.92	1130664
2011-10-25	8.82	8.86	8.62	8.72	1506612
2011-10-26	8.89	8.89	8.72	8.87	836076
2011-10-27	9.21	9.33	8.98	9.18	2291724
2011-10-28	9.13	9.30	9.13	9.17	1261680
2011-10-31	9.13	9.24	9.00	9.04	1021452
2011-11-01	8.72	8.95	8.69	8.85	1444698
2011-11-02	9.00	9.05	8.88	8.98	589506
2011-11-03	9.16	9.20	9.03	9.18	1930500
2011-11-04	9.02	9.24	8.84	9.18	1491858
2011-11-07	9.14	9.23	9.01	9.14	903384
2011-11-08	9.18	9.36	9.10	9.35	727068
2011-11-09	9.40	9.42	9.14	9.24	1829370
2011-11-10	9.33	9.34	9.12	9.16	1479834
2011-11-11	9.27	9.46	9.19	9.44	1831248
2011-11-14	9.12	9.45	9.05	9.29	1461336
2011-11-15	9.23	9.43	9.17	9.37	1011000
2011-11-16	9.42	9.50	9.24	9.33	1642626
2011-11-17	9.33	9.33	9.08	9.14	1279146
2011-11-18	9.17	9.21	9.06	9.14	1553766
2011-11-21	8.98	9.19	8.94	9.11	1781886
2011-11-22	9.12	9.18	8.98	8.99	970644
2011-11-23	8.82	8.88	8.77	8.77	876534
2011-11-25	8.76	8.87	8.66	8.66	644070
2011-11-28	9.08	9.08	8.80	8.85	1474392
2011-11-29	8.86	8.95	8.78	8.80	1033068
2011-11-30	9.40	9.45	9.05	9.20	2513040
2011-12-01	9.16	9.38	9.10	9.26	1061046
2011-12-02	9.34	9.37	9.12	9.16	687822
2011-12-05	9.29	9.35	9.18	9.26	899172
2011-12-06	9.21	9.25	9.04	9.21	991266
2011-12-07	9.14	9.16	8.99	9.05	1087308
2011-12-08	8.97	9.01	8.85	8.89	892044
2011-12-09	8.93	9.12	8.93	9.10	874686
2011-12-12	9.02	9.02	8.84	8.96	763350
2011-12-13	8.97	9.09	8.85	8.88	771432
2011-12-14	8.99	8.99	8.80	8.80	1122252
2011-12-15	8.90	8.96	8.74	8.77	1649838
2011-12-16	8.84	8.94	8.83	8.91	890334
2011-12-19	8.88	8.93	8.73	8.76	564984
2011-12-20	8.91	9.14	8.91	9.08	864336
2011-12-21	9.02	9.05	8.88	9.02	1283982
2011-12-22	8.99	9.31	8.94	9.16	1958928
2011-12-23	9.22	9.28	9.13	9.25	470838
2011-12-27	9.27	9.45	9.27	9.40	1039026
2011-12-28	9.42	9.42	9.04	9.07	1237182
2011-12-29	9.15	9.25	9.05	9.24	1582764
2011-12-30	9.29	9.38	9.00	9.28	792198
2012-01-03	9.36	9.48	9.29	9.44	1412928
2012-01-04	9.50	10.00	9.43	9.89	3972642
2012-01-05	9.84	9.84	9.62	9.65	1254570
2012-01-06	9.61	9.66	9.51	9.57	936708
2012-01-09	9.65	9.83	9.62	9.80	1068618
2012-01-10	9.94	10.00	9.87	9.91	1240554
2012-01-11	9.90	9.97	9.72	9.88	1108776
2012-01-12	9.99	10.06	9.86	9.91	1089186
2012-01-13	9.82	9.84	9.70	9.81	938082
2012-01-17	9.85	9.90	9.77	9.84	1110564
2012-01-18	9.87	10.08	9.87	10.03	1080924
2012-01-19	10.14	10.18	10.06	10.13	1012176
2012-01-20	10.06	10.26	10.06	10.23	2049516
2012-01-23	10.24	10.37	10.23	10.32	1148550
2012-01-24	10.28	10.39	10.28	10.34	1432992
2012-01-25	10.30	10.73	10.03	10.73	1737390
2012-01-26	10.70	10.77	10.64	10.76	3585642
2012-01-27	10.88	10.88	10.54	10.74	2129628
2012-01-30	10.68	10.83	10.63	10.82	2035212
2012-01-31	10.86	11.06	10.79	10.98	2408466
2012-02-01	11.16	11.21	11.06	11.15	2536680
2012-02-02	11.19	11.25	11.16	11.24	1413456
2012-02-03	11.31	11.51	11.27	11.34	2769582
2012-02-06	11.31	11.40	11.14	11.35	1893384
2012-02-07	11.50	11.80	11.41	11.72	2095362
2012-02-08	11.66	11.77	11.64	11.73	1412928
2012-02-09	11.81	11.82	11.66	11.75	2373444
2012-02-10	11.70	11.75	11.49	11.52	1624998
2012-02-13	11.96	11.98	11.85	11.87	2299932
2012-02-14	12.05	12.24	12.00	12.23	3116712
2012-02-15	12.42	12.45	12.36	12.39	4873980
2012-02-16	12.34	12.50	12.34	12.48	2459850
2012-02-17	12.12	12.63	12.06	12.49	2999952
2012-02-21	12.44	12.51	12.33	12.37	2562306
2012-02-22	12.38	12.55	12.26	12.49	2309952
2012-02-23	12.47	12.50	12.28	12.29	4127142
2012-02-24	12.36	12.50	12.36	12.47	1624938
2012-02-27	12.44	12.50	12.37	12.39	1640100
2012-02-28	12.60	12.60	12.37	12.42	2806206
2012-02-29	12.38	12.52	12.32	12.52	6197004
2012-03-01	12.58	12.72	12.56	12.68	1504020
2012-03-02	12.64	12.83	12.64	12.81	1910826
2012-03-05	12.79	12.80	12.55	12.76	1531446
2012-03-06	12.53	12.62	12.28	12.40	1513302
2012-03-07	12.38	12.50	12.31	12.46	1437192
2012-03-08	12.47	12.63	12.47	12.56	1590054
2012-03-09	12.48	12.48	12.33	12.40	2166750
2012-03-12	12.21	12.32	12.14	12.21	2480208
2012-03-13	12.15	12.56	12.15	12.56	1483998
2012-03-14	12.46	12.54	12.40	12.49	1333848
2012-03-15	12.51	12.65	12.50	12.62	1237032
2012-03-16	12.59	12.65	12.40	12.42	2467734
2012-03-19	12.33	12.55	12.31	12.46	1037976
2012-03-20	12.35	12.41	12.27	12.36	865530
2012-03-21	12.36	12.44	12.31	12.40	1359456
2012-03-22	12.37	12.43	12.31	12.35	1495416
2012-03-23	12.36	12.48	12.29	12.39	1188348
2012-03-26	12.48	12.76	12.45	12.67	2276472
2012-03-27	12.70	12.70	12.50	12.55	1390182
2012-03-28	12.50	12.78	12.50	12.76	2013606
2012-03-29	12.56	12.69	12.48	12.68	2024400
2012-03-30	12.67	12.80	12.60	12.77	2489496
2012-04-02	12.73	13.46	12.73	13.36	3298344
2012-04-03	13.44	13.47	12.91	13.08	2153244
2012-04-04	12.95	12.97	12.63	12.79	1613166
2012-04-05	12.81	13.12	12.78	13.10	1858050
2012-04-09	12.96	13.12	12.91	13.02	869946
2012-04-10	12.86	12.86	12.40	12.53	2237736
2012-04-11	12.58	12.63	12.44	12.51	1775916
2012-04-12	12.48	12.75	12.48	12.72	1481910
2012-04-13	12.72	12.72	12.54	12.54	1093704
2012-04-16	12.58	12.69	12.41	12.59	1337400
2012-04-17	12.54	12.67	12.47	12.52	1470210
2012-04-18	12.37	12.61	12.36	12.56	1431018
2012-04-19	12.55	12.63	12.49	12.56	1182582
2012-04-20	12.60	12.87	12.56	12.76	1356306
2012-04-23	12.55	12.57	12.28	12.35	1565136
2012-04-24	12.44	12.65	12.38	12.63	946620
2012-04-25	12.82	12.83	12.63	12.69	733530
2012-04-26	12.70	12.81	12.66	12.74	1539564
2012-04-27	12.78	13.16	12.78	13.08	1525782
2012-04-30	13.04	13.23	12.97	13.19	1719468
2012-05-01	13.33	13.35	13.10	13.17	923232
2012-05-02	13.10	13.10	12.84	13.04	1874100
2012-05-03	13.01	13.29	13.01	13.12	1315788
2012-05-04	13.05	13.15	12.90	12.93	1322814
2012-05-07	12.88	12.99	12.79	12.94	1473276
2012-05-08	12.77	12.89	12.72	12.85	1429770
2012-05-09	12.71	13.02	12.67	12.86	1493718
2012-05-10	12.87	13.10	12.86	13.08	990072
2012-05-11	13.01	13.03	12.83	12.94	1058340
2012-05-14	12.70	12.72	12.27	12.31	1824462
2012-05-15	12.22	12.28	11.89	12.00	2706276
2012-05-16	12.21	12.25	11.80	11.98	2813436
2012-05-17	11.87	12.03	11.48	11.51	2183064
2012-05-18	11.61	11.66	11.36	11.51	2312424
2012-05-21	11.40	11.58	11.39	11.48	2714322
2012-05-22	11.30	11.65	11.23	11.53	2979672
2012-05-23	11.44	11.56	11.28	11.48	2072916
2012-05-24	11.40	11.60	11.31	11.57	2143722
2012-05-25	11.61	11.74	11.54	11.71	2044092
2012-05-29	11.91	11.93	11.75	11.86	1912086
2012-05-30	11.57	11.73	11.54	11.57	1773840
2012-05-31	11.63	11.76	11.47	11.62	2305788
2012-06-01	11.52	11.75	11.52	11.71	2782062
2012-06-04	11.72	11.77	11.57	11.60	1222410
2012-06-05	11.65	11.76	11.61	11.73	1079760
2012-06-06	11.67	11.81	11.44	11.79	2170050
2012-06-07	11.84	12.17	11.80	12.04	1386366
2012-06-08	11.78	11.95	11.64	11.92	1148628
2012-06-11	11.97	12.03	11.91	11.92	1451154
2012-06-12	11.89	12.14	11.82	12.12	1866978
2012-06-13	12.04	12.34	12.00	12.33	2646054
2012-06-14	12.25	12.37	12.15	12.27	1493592
2012-06-15	12.48	12.48	12.25	12.35	1508628
2012-06-18	12.17	12.20	12.05	12.14	1204002
2012-06-19	12.37	12.65	12.30	12.57	2112624
2012-06-20	12.64	12.64	12.39	12.46	1480506
2012-06-21	12.50	12.56	12.17	12.21	1275252
2012-06-22	12.37	12.37	12.09	12.12	1916064
2012-06-25	12.01	12.20	11.96	12.15	1105356
2012-06-26	12.17	12.31	12.12	12.21	1016058
2012-06-27	12.26	12.51	12.20	12.47	1146918
2012-06-28	12.39	12.58	12.30	12.43	1272246
2012-06-29	12.81	12.81	12.51	12.64	1860336
2012-07-02	12.91	12.94	12.83	12.92	1730640
2012-07-03	12.98	12.98	12.81	12.91	627690
2012-07-05	12.76	12.81	12.50	12.75	778056
2012-07-06	12.64	12.68	12.50	12.65	583566
2012-07-09	12.58	12.62	12.47	12.56	1921722
2012-07-10	12.65	12.70	12.43	12.53	1000716
2012-07-11	12.40	12.61	12.37	12.52	810600
2012-07-12	12.33	12.47	12.25	12.42	814962
2012-07-13	12.45	12.58	12.42	12.58	655170
2012-07-16	12.51	12.53	12.42	12.52	698178
2012-07-17	12.60	12.95	12.54	12.93	1292538
2012-07-18	12.91	12.91	12.79	12.90	894312
2012-07-19	12.92	13.09	12.92	13.06	1045644
2012-07-20	13.05	13.21	13.01	13.19	1183674
2012-07-23	12.99	13.22	12.96	13.18	1173480
2012-07-24	13.14	13.36	13.05	13.22	1647216
2012-07-25	13.29	13.34	13.07	13.13	1769064
2012-07-26	13.40	13.62	13.37	13.60	2122272
2012-07-27	13.64	14.05	13.63	13.98	1783488
2012-07-30	13.89	14.13	13.83	14.03	1165458
2012-07-31	14.31	14.34	14.06	14.07	2640822
2012-08-01	14.21	14.30	13.88	13.91	1465110
2012-08-02	13.81	13.83	13.65	13.80	1459872
2012-08-03	13.91	14.25	13.89	14.20	1118244
2012-08-06	14.27	14.53	14.12	14.40	930120
2012-08-07	14.42	14.61	14.38	14.52	1293738
2012-08-08	14.47	14.68	14.46	14.66	1009428
2012-08-09	14.58	14.63	14.38	14.54	1730814
2012-08-10	14.49	14.91	14.39	14.83	1553028
2012-08-13	14.72	14.89	14.61	14.70	1386954
2012-08-14	14.74	14.87	14.63	14.65	1002990
2012-08-15	14.70	14.77	14.61	14.72	1067454
2012-08-16	14.80	15.18	14.71	15.14	1772568
2012-08-17	15.18	15.21	15.04	15.11	973158
2012-08-20	15.17	15.21	15.03	15.12	673446
2012-08-21	15.16	15.26	15.10	15.14	1025754
2012-08-22	15.05	15.33	15.02	15.25	1629060
2012-08-23	15.13	15.15	14.82	14.91	1860366
2012-08-24	14.96	15.04	14.85	15.00	994620
2012-08-27	14.94	14.96	14.81	14.91	1587036
2012-08-28	14.99	15.00	14.84	14.91	1297098
2012-08-29	14.53	14.72	14.51	14.55	2147754
2012-08-30	14.46	14.52	14.36	14.45	1564470
2012-08-31	14.21	14.44	13.78	14.19	4957800
2012-09-04	14.17	14.26	14.05	14.19	1512510
2012-09-05	14.36	14.60	14.35	14.56	1357806
2012-09-06	14.54	14.70	14.49	14.63	1032072
2012-09-07	14.61	15.00	14.41	14.44	1111584
2012-09-10	14.49	14.53	14.33	14.33	1512750
2012-09-11	14.42	14.42	13.75	13.82	3677370
2012-09-12	13.36	13.41	12.62	12.78	7930878
2012-09-13	13.03	13.63	12.92	13.49	3998124
2012-09-14	13.36	13.53	13.02	13.03	3679290
2012-09-17	13.00	13.08	12.40	12.57	4318524
2012-09-18	12.66	13.12	12.57	12.94	4202034
2012-09-19	12.95	13.09	12.61	12.63	3962268
2012-09-20	12.75	12.75	12.59	12.69	1987800
2012-09-21	12.73	12.75	12.64	12.67	1930866
2012-09-24	12.70	13.02	12.64	12.97	2384820
2012-09-25	13.26	13.39	12.91	12.96	2759304
2012-09-26	12.97	13.13	12.88	13.09	2594964
2012-09-27	13.00	13.30	12.90	13.28	4388844
2012-09-28	13.27	13.55	13.15	13.54	4577544
2012-10-01	13.77	13.80	13.54	13.67	3557574
2012-10-02	13.89	13.97	13.74	13.94	2481768
2012-10-03	14.06	14.32	13.95	14.32	3258138
2012-10-04	14.40	14.76	14.39	14.67	3765360
2012-10-05	14.71	14.83	14.65	14.73	1783242
2012-10-08	14.78	14.90	14.52	14.59	2125764
2012-10-09	14.30	14.52	14.29	14.47	1591890
2012-10-10	14.45	14.47	14.25	14.33	1769748
2012-10-11	14.39	14.45	13.93	14.10	2917908
2012-10-12	14.39	14.53	14.29	14.34	1161408
2012-10-15	14.23	14.32	13.67	14.30	2247468
2012-10-16	14.31	14.51	14.23	14.43	1417020
2012-10-17	14.37	14.56	14.31	14.42	1347372
2012-10-18	14.19	14.27	14.04	14.14	2397366
2012-10-19	14.14	14.17	14.03	14.07	1778160
2012-10-22	14.04	14.31	14.04	14.19	1196940
2012-10-23	14.06	14.07	13.76	13.81	1234380
2012-10-24	13.83	14.07	13.77	13.96	940566
2012-10-25	14.06	14.06	13.72	13.85	1658622
2012-10-26	13.76	14.05	13.75	13.91	1779360
2012-10-31	14.41	14.45	13.88	14.00	1488852
2012-11-01	13.99	14.05	13.93	13.93	1255182
2012-11-02	13.95	13.96	13.71	13.72	736074
2012-11-05	13.73	14.18	13.71	14.12	1246332
2012-11-06	13.91	14.12	13.90	14.09	1076964
2012-11-07	13.94	13.98	13.79	13.88	1779540
2012-11-08	13.66	13.91	13.56	13.70	1997376
2012-11-09	13.51	13.73	13.45	13.68	2469180
2012-11-12	13.47	13.61	13.31	13.33	1798710
2012-11-13	13.21	13.44	13.02	13.25	2898300
2012-11-14	13.29	13.82	13.25	13.39	3939786
2012-11-15	14.14	14.14	13.00	13.13	1532286
2012-11-16	13.72	13.87	13.60	13.77	6918948
2012-11-19	13.93	13.99	13.62	13.72	2189244
2012-11-20	13.62	13.76	13.59	13.70	811146
2012-11-21	13.38	13.58	12.85	13.03	4271940
2012-11-23	13.89	14.11	13.81	14.10	2512302
2012-11-26	14.43	14.52	14.15	14.28	2155074
2012-11-27	14.32	14.34	13.88	13.92	1384800
2012-11-28	13.93	13.98	13.84	13.88	926376
2012-11-29	13.78	13.99	13.78	13.96	1155252
2012-11-30	13.67	13.79	13.46	13.56	1828260
2012-12-03	13.71	13.73	13.61	13.62	1215492
2012-12-04	13.75	13.75	13.49	13.62	909294
2012-12-05	13.66	13.70	13.39	13.48	2332512
2012-12-06	13.52	13.61	13.42	13.45	1887534
2012-12-07	13.48	13.92	13.48	13.75	2523618
2012-12-10	13.80	13.81	13.58	13.58	1891932
2012-12-11	13.71	13.75	13.62	13.64	1576458
2012-12-12	13.69	13.75	13.53	13.67	1902312
2012-12-13	13.60	13.64	13.30	13.38	1582128
2012-12-14	13.29	13.61	13.29	13.55	1935834
2012-12-17	13.49	13.60	13.48	13.58	2286348
2012-12-18	13.59	13.80	13.56	13.75	1763544
2012-12-19	13.55	13.74	13.51	13.74	1561320
2012-12-20	13.80	14.04	13.74	13.96	1717788
2012-12-21	13.79	14.02	13.70	14.02	4445184
2012-12-24	14.02	14.12	13.92	14.07	649884
2012-12-26	14.02	14.08	13.91	13.98	997590
2012-12-27	13.95	14.12	13.89	14.11	1523178
2012-12-28	14.04	14.11	13.96	14.00	993822
2012-12-31	13.92	14.05	13.19	13.93	988128
2013-01-02	14.17	14.19	14.07	14.17	1898430
2013-01-03	14.01	14.07	13.88	13.93	1848918
2013-01-04	14.03	14.03	13.85	13.94	2592282
2013-01-07	14.09	14.16	14.03	14.10	1703466
2013-01-08	14.07	14.07	13.86	13.89	1580364
2013-01-09	13.92	14.02	13.78	13.87	2150814
2013-01-10	14.09	14.27	14.04	14.25	2611548
2013-01-11	14.13	14.42	14.13	14.42	3459588
2013-01-14	14.39	14.55	14.32	14.52	2537724
2013-01-15	14.22	14.29	14.16	14.26	2536512
2013-01-16	14.39	14.41	14.23	14.36	2385456
2013-01-17	14.51	14.87	14.47	14.75	2161428
2013-01-18	14.86	14.88	14.71	14.83	1776738
2013-01-22	14.83	15.07	14.77	14.96	1599348
2013-01-23	14.94	14.94	14.76	14.81	1711866
2013-01-24	14.77	14.97	14.68	14.87	1862094
2013-01-25	14.97	14.97	14.56	14.86	1400370
2013-01-28	15.23	15.24	14.87	14.96	1327251
2013-01-29	14.96	15.19	14.79	15.14	1184994
2013-01-30	14.80	15.02	14.72	14.86	1367751
2013-01-31	14.88	14.99	14.83	14.84	1473999
2013-02-01	15.31	15.31	15.01	15.09	1804080
2013-02-04	15.31	15.67	15.27	15.49	3642156
2013-02-05	15.93	15.93	15.66	15.72	3070563
2013-02-06	15.63	15.67	15.43	15.61	894930
2013-02-07	15.81	15.87	15.61	15.66	2508945
2013-02-08	15.60	15.61	15.40	15.49	1361301
2013-02-11	15.47	15.62	15.35	15.42	386286
2013-02-12	15.54	15.54	15.36	15.51	432450
2013-02-13	15.50	15.63	15.42	15.60	697269
2013-02-14	15.56	15.68	15.52	15.61	1090224
2013-02-15	15.74	15.82	15.64	15.69	758724
2013-02-19	16.08	16.14	16.07	16.12	1301763
2013-02-20	16.03	16.19	16.00	16.05	1624479
2013-02-21	15.96	15.99	15.67	15.81	1496688
2013-02-22	15.65	15.76	15.37	15.47	1567311
2013-02-25	15.67	15.82	15.43	15.44	1311711
2013-02-26	15.85	15.94	15.66	15.87	954591
2013-02-27	15.85	16.17	15.80	16.07	1276455
2013-02-28	16.20	16.23	15.99	16.12	1582215
2013-03-01	16.18	16.21	15.96	16.21	946257
2013-03-04	16.05	16.08	15.86	15.92	930291
2013-03-05	16.09	16.29	15.84	15.88	1077057
2013-03-06	16.04	16.13	15.99	16.04	1197564
2013-03-07	15.99	16.12	15.91	16.05	1363203
2013-03-08	16.19	16.22	16.09	16.21	891492
2013-03-11	16.33	16.35	15.92	15.95	977757
2013-03-12	16.04	16.06	15.76	15.86	686157
2013-03-13	15.83	15.90	15.69	15.71	907296
2013-03-14	15.75	15.85	15.60	15.70	864372
2013-03-15	15.63	15.69	15.28	15.28	5741049
2013-03-18	15.15	15.31	15.00	15.24	1393155
2013-03-19	15.32	15.33	14.82	14.86	1415100
2013-03-20	14.75	15.14	14.70	14.97	1193100
2013-03-21	14.74	14.99	14.71	14.81	1338735
2013-03-22	14.99	15.32	14.96	15.05	1615197
2013-03-25	15.21	15.54	15.16	15.53	1823139
2013-03-26	15.60	15.93	15.57	15.79	4265412
2013-03-27	15.53	15.77	15.48	15.67	6117555
2013-03-28	15.64	15.92	15.57	15.91	967683
2013-04-01	15.54	15.54	15.28	15.30	1121007
2013-04-02	15.32	15.52	15.30	15.39	2464452
2013-04-03	15.41	15.42	15.24	15.35	1742061
2013-04-04	15.40	15.45	15.31	15.43	1030743
2013-04-05	15.37	15.69	15.33	15.69	841758
2013-04-08	15.75	15.75	15.49	15.64	883278
2013-04-09	15.61	15.72	15.43	15.69	1186086
2013-04-10	15.91	16.08	15.83	15.88	1871451
2013-04-11	15.77	15.84	15.54	15.65	2283159
2013-04-12	15.61	15.80	15.48	15.72	1001115
2013-04-15	15.54	15.57	15.25	15.26	1326159
2013-04-16	15.36	15.64	15.36	15.64	731880
2013-04-17	15.46	15.60	15.17	15.21	2231406
2013-04-18	15.34	15.46	15.18	15.38	1711920
2013-04-19	15.45	15.58	15.35	15.53	915666
2013-04-22	14.54	14.70	14.54	14.61	2963322
2013-04-23	14.87	14.88	14.38	14.39	2473248
2013-04-24	14.49	14.83	14.49	14.77	5168295
2013-04-25	14.76	14.86	14.57	14.76	1693353
2013-04-26	14.75	14.79	14.52	14.53	1111440
2013-04-29	14.47	14.47	13.91	14.02	2582028
2013-04-30	14.03	14.30	13.83	14.30	1632985
2013-05-01	14.26	14.46	14.09	14.24	923465
2013-05-02	14.25	14.40	14.14	14.31	1540800
2013-05-03	14.32	14.54	14.21	14.22	920008
2013-05-06	14.09	14.12	13.68	13.78	1442347
2013-05-07	13.68	13.88	13.56	13.68	2434404
2013-05-08	13.81	14.16	13.81	14.14	1052267
2013-05-09	14.13	14.29	13.77	13.87	953943
2013-05-10	13.64	13.83	13.42	13.74	1586480
2013-05-13	13.81	13.86	13.57	13.58	1162758
2013-05-14	13.43	13.49	13.31	13.36	1677301
2013-05-15	13.62	13.71	13.00	13.14	2640884
2013-05-16	13.06	13.23	13.04	13.09	2152343
2013-05-17	13.16	13.25	12.77	12.81	1356397
2013-05-20	12.75	13.36	12.75	13.25	2706368
2013-05-21	13.35	13.64	13.24	13.46	2049637
2013-05-22	13.68	13.81	13.46	13.64	2032620
2013-05-23	13.66	13.85	13.46	13.82	2117235
2013-05-24	13.65	13.75	13.37	13.59	2045184
2013-05-28	13.69	13.84	13.57	13.68	1373230
2013-05-29	13.49	13.50	13.13	13.16	1205359
2013-05-30	13.14	13.21	13.00	13.07	1134086
2013-05-31	12.96	13.00	12.41	12.72	2789763
2013-06-03	12.83	12.83	12.60	12.65	1396266
2013-06-04	12.67	12.76	12.26	12.41	1448209
2013-06-05	12.43	12.46	11.98	12.05	1732768
2013-06-06	12.12	12.20	11.71	12.02	5423905
2013-06-07	12.07	12.30	11.96	12.24	2320414
2013-06-10	11.73	11.98	11.48	11.96	2222286
2013-06-11	11.64	11.97	11.55	11.85	2409276
2013-06-12	11.97	12.01	11.57	11.68	1545915
2013-06-13	11.72	11.89	11.66	11.81	1311846
2013-06-14	11.79	11.80	11.60	11.61	1490261
2013-06-17	11.60	11.81	11.52	11.62	1310283
2013-06-18	11.63	11.81	11.45	11.73	2083113
2013-06-19	11.67	11.71	10.97	11.11	2293619
2013-06-20	10.76	10.79	10.14	10.23	3827180
2013-06-21	9.75	9.88	9.04	9.65	9280991
2013-06-24	9.45	9.49	8.91	9.33	5754771
2013-06-25	9.52	10.03	9.45	10.02	3026977
2013-06-26	10.00	10.27	9.76	9.78	1906999
2013-06-27	10.03	10.28	9.95	10.20	1549911
2013-06-28	9.97	10.46	9.93	10.41	1856432
2013-07-01	10.51	10.62	10.17	10.23	1241208
2013-07-02	10.08	10.20	9.82	9.94	1662033
2013-07-03	9.63	10.00	9.52	9.77	1222320
2013-07-05	9.39	9.61	9.34	9.50	2253898
2013-07-08	9.63	9.81	9.60	9.67	1337485
2013-07-09	9.75	9.82	9.66	9.77	860251
2013-07-10	9.85	10.07	9.76	10.02	1072027
2013-07-11	10.27	10.36	10.03	10.28	1746945
2013-07-12	10.17	10.26	9.81	9.96	1303393
2013-07-15	9.81	10.39	9.81	10.36	859964
2013-07-16	10.19	10.20	10.01	10.11	1563691
2013-07-17	10.38	10.76	10.29	10.55	2941244
2013-07-18	10.61	10.82	10.56	10.71	1618739
2013-07-19	10.74	10.78	10.54	10.63	1169979
2013-07-22	10.79	10.95	10.58	10.67	1437372
2013-07-23	11.00	11.00	10.74	10.82	1118402
2013-07-24	10.82	10.86	10.37	10.45	913710
2013-07-25	10.38	10.54	10.22	10.47	1234022
2013-07-26	10.46	10.66	10.31	10.60	1066316
2013-07-29	10.66	10.66	10.29	10.39	841294
2013-07-30	10.42	10.43	10.20	10.36	661874
2013-07-31	10.33	10.40	10.18	10.30	1059112
2013-08-01	10.41	10.43	10.10	10.21	1033046
2013-08-02	9.87	10.14	9.58	9.62	4325712
2013-08-05	9.59	9.77	9.58	9.60	958824
2013-08-06	9.64	9.67	9.43	9.47	1547539
2013-08-07	9.27	9.38	9.22	9.28	1082348
2013-08-08	9.35	9.55	9.19	9.50	915853
2013-08-09	9.53	9.64	9.45	9.57	1265780
2013-08-12	9.62	9.78	9.41	9.60	1181077
2013-08-13	9.46	9.57	9.43	9.49	2218173
2013-08-14	9.54	9.56	9.20	9.25	1176582
2013-08-15	9.14	9.18	8.95	9.06	1685053
2013-08-16	9.02	9.25	8.89	9.25	4369048
2013-08-19	9.29	9.29	8.72	8.85	4616092
2013-08-20	8.74	8.85	8.59	8.59	2480052
2013-08-21	8.50	8.65	8.47	8.51	2613936
2013-08-22	8.46	8.59	8.45	8.49	1861193
2013-08-23	8.60	8.86	8.57	8.80	4047159
2013-08-26	8.84	8.84	8.53	8.57	1093604
2013-08-27	8.48	8.52	8.32	8.38	2006089
2013-08-28	8.41	8.58	8.41	8.48	2179583
2013-08-29	8.49	8.50	8.35	8.42	1805411
2013-08-30	8.56	8.56	8.25	8.53	3178982
2013-09-03	8.64	8.68	8.35	8.38	1801736
2013-09-04	8.53	8.54	8.33	8.46	1419718
2013-09-05	9.07	9.50	9.07	9.43	3094521
2013-09-06	9.51	10.27	9.42	9.80	5330551
2013-09-09	9.73	9.77	9.60	9.73	4219429
2013-09-10	9.70	9.71	9.55	9.60	2614830
2013-09-11	9.56	9.70	9.56	9.65	2391959
2013-09-12	9.65	9.66	9.48	9.52	1805784
2013-09-13	9.53	9.55	9.23	9.28	1427043
2013-09-16	9.33	9.48	9.30	9.35	2380100
2013-09-17	9.44	9.64	9.40	9.59	2035096
2013-09-18	9.62	10.35	9.57	10.30	2705081
2013-09-19	10.37	10.38	10.17	10.30	3068831
2013-09-20	10.36	10.38	9.86	10.12	4566895
2013-09-23	10.20	10.22	10.05	10.12	2440616
2013-09-24	10.05	10.25	9.89	10.24	2395467
2013-09-25	10.20	10.22	10.04	10.07	2139307
2013-09-26	10.19	10.24	10.01	10.19	2505761
2013-09-27	10.19	10.20	9.94	9.94	1780893
2013-09-30	9.92	9.96	9.72	9.96	4658877
2013-10-01	9.96	10.00	9.72	9.88	2013190
2013-10-02	9.96	10.06	9.86	10.00	1585220
2013-10-03	10.08	10.18	10.01	10.11	1346388
2013-10-04	10.07	10.16	10.03	10.10	1740736
2013-10-07	10.04	10.08	9.97	10.00	962753
2013-10-08	9.95	10.04	9.73	9.77	2005606
2013-10-09	9.83	9.83	9.69	9.76	1348494
2013-10-10	9.91	10.16	9.85	10.11	1291919
2013-10-11	10.11	10.18	10.00	10.11	1345251
2013-10-14	10.01	10.41	9.98	10.40	1521111
2013-10-15	10.35	10.63	10.28	10.54	1725722
2013-10-16	10.67	10.98	10.61	10.79	1916187
2013-10-17	10.81	10.85	10.70	10.82	1004516
2013-10-18	10.99	11.03	10.90	10.96	1712753
2013-10-21	11.08	11.14	10.82	10.96	1503467
2013-10-22	10.96	11.25	10.96	11.21	1954494
2013-10-23	11.15	11.26	11.07	11.23	1843323
2013-10-24	11.11	11.13	10.90	11.07	1374555
2013-10-25	10.98	10.99	10.79	10.87	1411978
2013-10-28	10.93	11.23	10.93	11.14	1126871
2013-10-29	11.06	11.22	10.98	11.22	2608029
2013-10-30	11.06	11.12	10.70	10.82	1502758
2013-10-31	10.66	10.77	10.53	10.61	1955287
2013-11-01	10.62	10.73	10.39	10.60	1993462
2013-11-04	10.75	11.10	10.72	11.08	2995904
2013-11-05	10.87	11.03	10.69	10.78	3177755
2013-11-06	10.74	11.00	10.72	10.96	2397538
2013-11-07	10.87	10.88	10.45	10.60	2118644
2013-11-08	10.11	10.40	10.04	10.39	2449888
2013-11-11	10.33	10.43	10.18	10.41	810058
2013-11-12	10.24	10.41	10.23	10.34	1538872
2013-11-13	10.32	10.52	10.30	10.52	2665351
2013-11-14	10.59	10.95	10.55	10.92	1500633
2013-11-15	10.81	11.28	10.78	11.25	1368044
2013-11-18	11.29	11.42	11.25	11.30	1517036
2013-11-19	11.46	11.50	11.13	11.16	2464363
2013-11-20	11.11	11.30	11.03	11.09	816836
2013-11-21	10.85	10.87	10.69	10.71	1770617
2013-11-22	10.78	10.93	10.66	10.85	1538128
2013-11-25	10.81	10.93	10.77	10.86	1487696
2013-11-26	10.46	10.59	10.38	10.58	1808712
2013-11-27	10.49	10.61	10.37	10.53	1451912
2013-11-29	10.58	10.65	10.50	10.65	1003047
2013-12-02	10.50	10.62	10.16	10.18	1591549
2013-12-03	9.99	10.08	9.72	9.87	2027569
2013-12-04	9.73	9.88	9.66	9.83	1685077
2013-12-05	9.71	9.92	9.67	9.76	842528
2013-12-06	9.97	10.17	9.87	10.00	1456461
2013-12-09	10.10	10.11	10.01	10.07	1486517
2013-12-10	10.17	10.20	9.96	10.07	1827630
2013-12-11	10.07	10.08	9.72	9.79	1829125
2013-12-12	9.99	10.05	9.80	10.05	2065107
2013-12-13	9.97	10.36	9.97	10.26	2235140
2013-12-16	10.16	10.47	10.16	10.45	1942896
2013-12-17	10.48	10.71	10.45	10.62	2357870
2013-12-18	10.66	11.00	10.47	10.83	2611443
2013-12-19	10.71	10.81	10.59	10.65	1768451
2013-12-20	10.75	11.02	10.72	10.98	3649410
2013-12-23	11.16	11.34	11.11	11.33	1482844
2013-12-24	11.45	11.50	11.21	11.24	571958
2013-12-26	11.22	11.34	11.12	11.20	1750107
2013-12-27	11.24	11.50	11.24	11.45	1616810
2013-12-30	11.44	11.50	11.26	11.26	1240699
2013-12-31	11.30	11.39	11.13	11.34	740443
2014-01-02	10.93	10.97	10.81	10.83	1295887
2014-01-03	10.83	10.94	10.67	10.77	1262023
2014-01-06	10.80	10.80	10.52	10.53	2081084
2014-01-07	10.64	10.69	10.49	10.51	2046455
2014-01-08	10.82	10.90	10.38	10.49	1632613
2014-01-09	10.58	10.59	10.22	10.40	1935292
2014-01-10	10.11	10.38	10.11	10.15	2654906
2014-01-13	10.09	10.11	9.79	9.80	3095613
2014-01-14	9.92	10.09	9.83	10.03	1300202
2014-01-15	9.98	10.23	9.97	9.98	1533058
2014-01-16	9.97	10.06	9.91	10.05	1438715
2014-01-17	9.94	10.26	9.91	10.22	2240621
2014-01-21	10.21	10.37	10.10	10.26	1812122
2014-01-22	10.28	10.50	10.27	10.47	1708784
2014-01-23	10.41	10.46	10.08	10.16	1609058
2014-01-24	9.97	9.97	9.63	9.65	2582970
2014-01-27	9.72	9.75	9.31	9.31	2949177
2014-01-28	9.39	9.44	9.22	9.23	3299270
2014-01-29	9.05	9.08	8.88	8.91	5199113
2014-01-30	9.21	9.24	9.05	9.14	2622118
2014-01-31	9.00	9.25	8.94	9.13	2123012
2014-02-03	8.78	8.90	8.66	8.66	1649124
2014-02-04	8.65	8.92	8.63	8.83	2520067
2014-02-05	8.80	8.87	8.57	8.74	2540006
2014-02-06	8.75	9.33	8.74	9.32	3569161
2014-02-07	9.30	9.41	9.28	9.38	2600210
2014-02-10	9.34	9.34	9.15	9.20	1893403
2014-02-11	9.65	10.22	9.59	10.20	4029644
2014-02-12	9.91	9.97	9.53	9.60	2990244
2014-02-13	9.17	9.43	9.05	9.39	4090778
2014-02-14	9.42	9.76	9.38	9.57	2115346
2014-02-18	9.13	9.22	8.79	8.84	4639523
2014-02-19	8.78	8.94	8.77	8.83	3479168
2014-02-20	8.99	9.27	8.86	9.19	2128941
2014-02-21	9.23	9.41	9.22	9.38	2722826
2014-02-24	9.39	9.42	9.26	9.28	3686281
2014-02-25	9.40	9.40	9.19	9.24	3583506
2014-02-26	9.25	9.33	9.10	9.19	2291643
2014-02-27	9.31	9.70	9.23	9.65	3062877
2014-02-28	9.29	9.49	9.13	9.27	3531855
2014-03-03	9.21	9.30	9.01	9.27	1864125
2014-03-04	9.34	9.54	9.28	9.31	1570326
2014-03-05	9.31	9.42	9.16	9.33	1627543
2014-03-06	9.21	9.46	9.21	9.30	1712834
2014-03-07	9.17	9.20	8.85	9.02	1744049
2014-03-10	9.02	9.05	8.80	8.86	2302797
2014-03-11	8.86	9.13	8.86	9.02	3078308
2014-03-12	8.93	9.12	8.86	8.98	1641943
2014-03-13	9.04	9.06	8.70	8.76	2555148
2014-03-14	8.73	8.82	8.55	8.60	1695106
2014-03-17	8.61	8.76	8.55	8.65	1437872
2014-03-18	8.62	9.06	8.62	8.96	2483777
2014-03-19	9.03	9.14	8.83	8.98	1755324
2014-03-20	8.87	8.87	8.38	8.39	7156910
2014-03-21	8.33	8.55	8.16	8.50	8562983
2014-03-24	8.62	8.69	8.40	8.53	1896937
2014-03-25	8.59	8.65	8.44	8.48	5638712
2014-03-26	8.49	8.82	8.43	8.46	4824419
2014-03-27	8.65	8.99	8.56	8.94	3608573
2014-03-28	8.98	9.39	8.97	9.10	2699323
2014-03-31	9.17	9.40	9.15	9.26	6245208
2014-04-01	9.34	9.48	9.25	9.41	3718368
2014-04-02	9.49	9.63	9.42	9.55	2656911
2014-04-03	9.61	9.65	9.43	9.61	3446913
2014-04-04	9.76	10.09	9.70	9.84	4325996
2014-04-07	9.94	9.98	9.57	9.63	3196740
2014-04-08	9.42	9.45	9.03	9.10	3616484
2014-04-09	8.94	9.41	8.73	9.32	3804415
2014-04-10	9.34	9.75	9.28	9.45	5846074
2014-04-11	9.06	9.17	8.83	8.93	5064437
2014-04-14	8.95	9.11	8.85	9.09	3499233
2014-04-15	9.00	9.00	8.62	8.86	4902434
2014-04-16	8.79	9.13	8.75	9.10	4742330
2014-04-17	9.12	9.35	9.08	9.34	3067611
2014-04-21	9.43	9.75	9.41	9.51	2067443
2014-04-22	9.54	9.63	9.40	9.58	3393873
2014-04-23	9.54	9.67	9.46	9.57	3859375
2014-04-24	9.73	9.74	9.46	9.69	2139685
2014-04-25	9.54	9.60	9.32	9.52	2047358
2014-04-28	9.40	9.52	9.28	9.45	1949187
2014-04-29	9.61	9.75	9.42	9.44	2147863
2014-04-30	9.39	9.58	9.34	9.48	1716334
2014-05-01	9.50	9.64	9.37	9.58	1603289
2014-05-02	9.59	9.94	9.49	9.93	2889985
2014-05-05	9.82	9.84	9.55	9.61	1607467
2014-05-06	9.66	9.91	9.62	9.75	1867914
2014-05-07	9.72	9.80	9.60	9.75	1672603
2014-05-08	9.66	9.80	9.49	9.54	2127206
2014-05-09	9.58	9.76	9.50	9.58	2111426
2014-05-12	9.57	9.84	9.57	9.83	1362647
2014-05-13	9.78	9.95	9.78	9.78	1733065
2014-05-14	9.77	9.88	9.70	9.71	1401788
2014-05-15	9.64	9.68	9.46	9.53	1772478
2014-05-16	9.87	10.10	9.72	10.05	2270136
2014-05-19	10.01	10.35	9.96	10.32	1992075
2014-05-20	10.11	10.32	10.03	10.09	1446813
2014-05-21	10.02	10.19	9.99	10.08	2454769
2014-05-22	10.22	10.25	10.09	10.16	1265780
2014-05-23	10.08	10.16	9.94	10.09	1551415
2014-05-27	10.10	10.17	9.81	9.86	1306900
2014-05-28	9.87	10.05	9.72	10.03	1321844
2014-05-29	9.97	10.04	9.86	9.88	1208955
2014-05-30	9.85	9.96	9.71	9.79	1583280
2014-06-02	9.79	9.87	9.64	9.68	1063570
2014-06-03	9.64	9.74	9.58	9.63	1594106
2014-06-04	9.60	9.78	9.55	9.73	951465
2014-06-05	9.75	9.82	9.53	9.57	1407190
2014-06-06	9.79	10.04	9.74	9.77	2295295
2014-06-09	9.77	10.22	9.70	10.17	1711681
2014-06-10	10.15	10.35	10.11	10.29	1556847
2014-06-11	10.51	10.51	10.15	10.29	2197827
2014-06-12	10.30	10.44	10.15	10.26	1335053
2014-06-13	10.35	10.50	10.32	10.43	1543661
2014-06-16	10.36	10.50	10.30	10.46	1770869
2014-06-17	10.39	10.61	10.38	10.51	1763002
2014-06-18	10.49	10.98	10.49	10.92	2190211
2014-06-19	10.82	10.87	10.63	10.71	1975009
2014-06-20	10.69	10.96	10.64	10.93	2545932
2014-06-23	10.85	10.89	10.66	10.73	1691986
2014-06-24	10.77	10.95	10.72	10.76	1313183
2014-06-25	10.99	10.99	10.80	10.89	1809392
2014-06-26	10.80	10.84	10.69	10.83	2173180
2014-06-27	10.76	10.84	10.68	10.83	1642729
2014-06-30	10.78	10.81	10.59	10.72	1412574
2014-07-01	10.81	10.92	10.76	10.86	1579677
2014-07-02	10.71	10.81	10.58	10.63	2160567
2014-07-03	10.39	10.57	10.33	10.54	1504232
2014-07-07	10.66	10.70	10.50	10.61	2360929
2014-07-08	10.63	10.70	10.51	10.54	1598911
2014-07-09	10.59	10.76	10.45	10.57	1728495
2014-07-10	10.54	10.65	10.48	10.60	1664462
2014-07-11	10.64	10.87	10.56	10.82	1336522
2014-07-14	10.86	10.91	10.69	10.71	2017643
2014-07-15	10.67	10.70	10.32	10.42	3285358
2014-07-16	10.47	10.55	10.33	10.41	1983941
2014-07-17	10.28	10.29	10.08	10.12	2711240
2014-07-18	10.32	10.39	10.15	10.23	2155534
2014-07-21	10.19	10.27	10.10	10.24	966696
2014-07-22	10.26	10.29	10.16	10.18	1701967
2014-07-23	10.02	10.08	9.92	9.94	1332946
2014-07-24	10.00	10.14	9.92	10.06	1067146
2014-07-25	9.98	9.98	9.80	9.85	1161521
2014-07-28	9.86	9.91	9.71	9.77	957345
2014-07-29	9.69	9.70	9.42	9.42	1796675
2014-07-30	9.35	9.36	9.06	9.19	1843057
2014-07-31	8.97	9.10	8.84	8.90	1886205
2014-08-01	8.84	9.05	8.84	8.92	3820094
2014-08-04	9.01	9.01	8.78	8.92	1434422
2014-08-05	8.77	8.82	8.56	8.59	2384175
2014-08-06	8.62	8.62	8.44	8.45	2831439
2014-08-07	8.47	8.69	8.45	8.59	2219840
2014-08-08	8.51	8.61	8.49	8.58	4098368
2014-08-11	8.68	8.81	8.59	8.79	1633086
2014-08-12	8.72	8.85	8.65	8.65	2472199
2014-08-13	8.72	8.74	8.44	8.54	2995154
2014-08-14	8.55	8.74	8.53	8.65	1252218
2014-08-15	8.73	8.86	8.65	8.76	1459482
2014-08-18	8.91	9.11	8.90	8.99	1702372
2014-08-19	9.02	9.10	8.97	9.08	1661138
2014-08-20	9.24	9.30	8.90	8.95	3081364
2014-08-21	9.02	9.05	8.83	8.85	2214053
2014-08-22	8.90	8.97	8.79	8.85	2106714
2014-08-25	8.91	9.07	8.83	9.02	2177105
2014-08-26	9.02	9.08	8.91	8.95	1883550
2014-08-27	9.06	9.33	9.04	9.32	2756334
2014-08-28	9.39	9.45	9.29	9.39	3241096
2014-08-29	9.44	9.53	9.34	9.44	2482846
2014-09-02	9.35	9.56	9.34	9.45	1842503
2014-09-03	9.51	9.82	9.51	9.78	3096283
2014-09-04	9.76	9.78	9.61	9.67	2752344
2014-09-05	9.71	9.75	9.61	9.69	1153610
2014-09-08	9.59	9.61	9.06	9.06	2471703
2014-09-09	8.95	9.00	8.86	8.91	3769395
2014-09-10	8.83	8.99	8.83	8.97	2441397
2014-09-11	9.01	9.14	8.95	9.06	2623183
2014-09-12	8.83	9.01	8.69	8.90	4735282
2014-09-15	8.87	8.95	8.85	8.90	1879590
2014-09-16	8.93	9.17	8.92	9.00	1676753
2014-09-17	9.05	9.15	8.94	8.95	2025889
2014-09-18	8.84	8.99	8.78	8.79	1848584
2014-09-19	8.85	8.87	8.52	8.56	2377168
2014-09-22	8.38	8.41	8.22	8.23	2414692
2014-09-23	8.26	8.41	8.20	8.24	1778519
2014-09-24	8.13	8.36	8.09	8.36	1872633
2014-09-25	8.24	8.39	8.21	8.28	2670473
2014-09-26	8.25	8.48	8.20	8.45	2253252
2014-09-29	8.17	8.31	8.12	8.22	3181843
2014-09-30	8.14	8.24	8.07	8.11	3074127
2014-10-01	7.97	8.13	7.88	7.91	3639866
2014-10-02	7.87	7.92	7.72	7.79	3064668
2014-10-03	7.77	7.97	7.68	7.96	2801262
2014-10-06	8.59	8.59	8.20	8.32	3503669
2014-10-07	8.53	8.53	8.30	8.33	2440567
2014-10-08	8.50	8.57	8.13	8.56	4514159
2014-10-09	8.64	8.68	8.33	8.35	2980254
2014-10-10	8.35	8.36	8.17	8.23	3068470
2014-10-13	8.29	8.64	8.29	8.53	2801233
2014-10-14	8.50	8.74	8.43	8.50	3093366
2014-10-15	8.22	8.23	7.90	8.10	3894221
2014-10-16	7.79	8.09	7.76	7.77	4984827
2014-10-17	8.00	8.16	7.86	8.07	4096372
2014-10-20	8.01	8.03	7.88	7.96	2439858
2014-10-21	7.54	7.93	7.53	7.80	4372662
2014-10-22	7.87	8.02	7.74	7.78	3151982
2014-10-23	7.56	7.61	7.20	7.23	4307972
2014-10-24	7.38	7.60	7.33	7.38	4647784
2014-10-27	6.82	7.09	6.79	7.00	4960367
2014-10-28	7.33	7.54	7.31	7.49	7694354
2014-10-29	7.61	7.73	7.52	7.63	3926119
2014-10-30	7.88	7.88	7.63	7.86	2600834
2014-10-31	7.61	7.81	7.58	7.76	3091061
2014-11-03	7.69	7.74	7.55	7.57	1925923
2014-11-04	7.56	7.87	7.50	7.77	1818533
2014-11-05	7.75	7.83	7.67	7.77	1948214
2014-11-06	7.66	7.72	7.50	7.51	1565035
2014-11-07	7.54	7.68	7.49	7.63	1550745
2014-11-10	7.76	7.78	7.52	7.55	1768330
2014-11-11	7.46	7.52	7.43	7.49	1475885
2014-11-12	7.58	7.73	7.55	7.64	1561513
2014-11-13	7.57	7.65	7.48	7.49	412065
2014-11-14	7.21	7.44	7.10	7.39	2067061
2014-11-17	7.41	7.42	7.23	7.33	2417823
2014-11-18	7.40	7.75	7.40	7.67	2208538
2014-11-19	7.82	7.88	7.68	7.80	1776737
2014-11-20	7.85	7.98	7.68	7.81	3022020
2014-11-21	8.19	8.23	8.00	8.12	5482393
2014-11-24	8.08	8.09	7.69	7.80	3476711
2014-11-25	7.97	7.97	7.56	7.60	2806501
2014-11-26	7.77	7.83	7.66	7.75	2078690
2014-11-28	7.69	7.69	7.37	7.40	1341068
2014-12-01	7.27	7.27	6.91	7.03	2678986
2014-12-02	7.03	7.24	7.02	7.10	2216028
2014-12-03	7.23	7.37	7.23	7.27	2696463
2014-12-04	7.12	7.17	6.96	6.98	935312
2014-12-05	6.93	7.05	6.88	6.96	1804283
2014-12-08	6.97	6.99	6.65	6.68	2197173
2014-12-09	6.75	7.00	6.70	6.96	2959415
2014-12-10	6.88	6.88	6.71	6.71	1561607
2014-12-11	6.62	6.71	6.55	6.57	1332708
2014-12-12	6.57	6.58	6.41	6.54	2232477
2014-12-15	6.56	6.56	6.06	6.25	3806712
2014-12-16	6.00	6.02	5.75	5.86	3525084
2014-12-17	5.91	6.23	5.89	6.03	4147536
2014-12-18	6.18	6.43	6.18	6.29	3838703
2014-12-19	6.51	6.52	6.30	6.42	6386764
2014-12-22	6.49	6.49	6.29	6.31	3360524
2014-12-23	6.39	6.40	6.25	6.29	2992188
2014-12-24	6.28	6.38	6.18	6.34	968640
2014-12-26	6.54	6.62	6.41	6.43	1622630
2014-12-29	6.49	6.58	6.45	6.48	2786806
2014-12-30	6.53	6.54	6.18	6.27	4077039
2014-12-31	6.21	6.32	6.12	6.29	3229525
2015-01-02	6.23	6.27	6.14	6.26	3149932
2015-01-05	6.09	6.20	6.05	6.12	2289497
2015-01-06	6.28	6.31	6.10	6.17	4101788
2015-01-07	6.48	6.50	6.19	6.21	4807028
2015-01-08	6.26	6.44	6.17	6.39	4318113
2015-01-09	6.31	6.42	6.30	6.33	2640214
2015-01-12	6.18	6.27	6.12	6.13	3353109
2015-01-13	6.07	6.13	5.86	5.92	5768785
2015-01-14	5.78	5.91	5.75	5.81	4486495
2015-01-15	5.94	6.00	5.86	5.91	3602363
2015-01-16	6.00	6.10	5.94	6.06	2385388
2015-01-20	5.87	5.97	5.76	5.83	2833288
2015-01-21	5.83	5.99	5.80	5.96	2250397
2015-01-22	6.02	6.07	5.87	5.96	1654269
2015-01-23	5.77	5.77	5.09	5.16	6430547
2015-01-26	5.05	5.09	4.94	4.99	5046585
2015-01-27	4.95	5.39	4.95	5.33	3168806
2015-01-28	5.22	5.24	5.06	5.09	6741246
2015-01-29	5.21	5.26	5.09	5.17	3801737
2015-01-30	4.83	5.02	4.81	4.86	5584737
2015-02-02	4.87	4.91	4.77	4.89	3086406
2015-02-03	4.95	5.02	4.83	5.00	3487074
2015-02-04	4.95	5.15	4.94	5.00	2575578
2015-02-05	5.04	5.19	5.02	5.05	2780205
2015-02-06	4.90	4.94	4.84	4.88	3310589
2015-02-09	4.92	5.09	4.92	5.07	1784230
2015-02-10	5.03	5.11	5.00	5.05	2019743
2015-02-11	4.93	5.01	4.90	4.99	2194537
2015-02-12	5.20	5.31	5.19	5.20	3387786
2015-02-13	5.22	5.42	5.21	5.41	4165653
2015-02-17	5.36	5.38	5.27	5.34	2283975
2015-02-18	5.30	5.56	5.30	5.52	2914106
2015-02-19	5.51	5.52	5.43	5.45	1798978
2015-02-20	5.41	5.48	5.34	5.47	2980790
2015-02-23	5.60	5.64	5.46	5.55	2820753
2015-02-24	5.53	5.78	5.51	5.76	2280650
2015-02-25	5.70	5.78	5.61	5.71	3107243
2015-02-26	5.75	5.90	5.61	5.86	2052087
2015-02-27	5.93	6.09	5.84	5.90	1929517
2015-03-02	5.87	5.90	5.67	5.72	1680637
2015-03-03	5.58	5.72	5.56	5.64	1841589
2015-03-04	5.48	5.48	5.35	5.40	3722162
2015-03-05	5.36	5.45	5.34	5.43	1108570
2015-03-06	5.29	5.41	5.26	5.34	1355816
2015-03-09	5.24	5.27	5.17	5.17	1798202
2015-03-10	5.10	5.32	5.07	5.19	1762771
2015-03-11	5.17	5.18	5.05	5.15	1211336
2015-03-12	5.27	5.44	5.26	5.32	1658058
2015-03-13	5.16	5.24	5.08	5.20	1941977
2015-03-16	5.36	5.41	5.18	5.22	1712261
2015-03-17	5.18	5.35	5.10	5.33	1429020
2015-03-18	5.23	5.52	5.22	5.49	1426040
2015-03-19	5.47	5.56	5.35	5.40	1309805
2015-03-20	5.72	5.89	5.65	5.85	3841530
2015-03-23	5.99	6.30	5.98	6.11	5554689
2015-03-24	6.27	6.28	5.86	5.89	3206162
2015-03-25	5.94	5.97	5.68	5.76	2731591
2015-03-26	5.63	5.68	5.40	5.54	2815841
2015-03-27	5.44	5.51	5.12	5.16	3133863
2015-03-30	5.13	5.19	5.00	5.15	3198770
2015-03-31	5.35	5.50	5.27	5.42	4423758
2015-04-01	5.72	5.78	5.58	5.69	3634953
2015-04-02	5.72	5.83	5.66	5.76	3254488
2015-04-06	6.00	6.07	5.92	6.00	2303212
2015-04-07	5.83	5.89	5.73	5.78	1468700
2015-04-08	5.90	5.96	5.79	5.84	1622698
2015-04-09	5.88	5.98	5.80	5.83	1794507
2015-04-10	5.80	5.85	5.55	5.66	2419139
2015-04-13	5.71	5.74	5.57	5.59	1981774
2015-04-14	5.59	5.62	5.54	5.56	1832657
2015-04-15	5.65	5.88	5.62	5.88	2598332
2015-04-16	5.85	5.93	5.82	5.93	1809343
2015-04-17	5.85	6.01	5.81	5.90	1601602
2015-04-20	5.96	5.99	5.75	5.81	1582901
2015-04-21	5.79	5.93	5.69	5.69	1491491
2015-04-22	5.75	5.94	5.62	5.88	2576706
2015-04-23	5.88	6.01	5.80	5.99	2532761
2015-04-24	5.96	6.09	5.94	6.07	2168226
2015-04-27	6.07	6.16	5.97	6.01	2151367
2015-04-28	6.02	6.03	5.93	5.96	1342030
2015-04-29	5.91	5.99	5.83	5.98	1643749
2015-04-30	5.95	5.95	5.71	5.89	2631906
2015-05-01	5.89	5.92	5.74	5.84	1235166
2015-05-04	5.75	5.99	5.65	5.98	2558298
2015-05-05	6.01	6.15	5.96	6.00	2763332
2015-05-06	6.07	6.25	6.06	6.24	3613317
2015-05-07	6.27	6.42	6.11	6.41	5208477
2015-05-08	6.44	6.53	6.37	6.45	1657196
2015-05-11	6.47	6.48	6.32	6.40	2012795
2015-05-12	6.34	6.50	6.18	6.49	2382236
2015-05-13	6.52	6.58	6.27	6.30	2137444
2015-05-14	6.40	6.48	6.31	6.47	1646451
2015-05-15	6.46	6.64	6.41	6.56	2395623
2015-05-18	6.47	6.50	6.38	6.46	1746099
2015-05-19	6.39	6.40	6.24	6.33	1519653
2015-05-20	6.33	6.35	6.02	6.09	2587506
2015-05-21	6.02	6.23	6.01	6.23	1403138
2015-05-22	6.24	6.25	5.81	5.89	2018551
2015-05-26	5.86	5.87	5.58	5.76	1775640
2015-05-27	5.66	5.95	5.62	5.95	1828770
2015-05-28	5.89	5.93	5.80	5.91	1303870
2015-05-29	5.91	5.96	5.76	5.81	1767156
2015-06-01	5.80	5.92	5.76	5.83	1945639
2015-06-02	5.90	5.92	5.78	5.82	1408942
2015-06-03	5.83	5.87	5.80	5.84	1353824
2015-06-04	5.83	5.85	5.69	5.74	965644
2015-06-05	5.66	5.76	5.63	5.67	876529
2015-06-08	5.72	5.74	5.65	5.69	1127449
2015-06-09	5.71	5.80	5.66	5.70	794156
2015-06-10	5.89	5.90	5.72	5.77	1755459
2015-06-11	5.73	5.80	5.54	5.69	1512881
2015-06-12	5.66	5.68	5.54	5.59	908400
2015-06-15	5.48	5.48	5.18	5.23	4643323
2015-06-16	5.29	5.34	5.15	5.26	3718437
2015-06-17	5.20	5.35	5.18	5.27	2370837
2015-06-18	5.32	5.34	5.23	5.29	2776982
2015-06-19	5.22	5.25	5.10	5.18	9912404
2015-06-22	5.24	5.31	5.23	5.27	2126764
2015-06-23	5.27	5.28	5.15	5.19	1668936
2015-06-24	5.13	5.15	5.02	5.09	2617398
2015-06-25	5.02	5.06	4.93	5.00	2478318
2015-06-26	5.03	5.22	5.02	5.20	2063428
2015-06-29	5.08	5.25	5.03	5.04	2458383
2015-06-30	5.15	5.23	5.10	5.18	1898049
2015-07-01	5.22	5.34	5.11	5.12	2023833
2015-07-02	5.18	5.31	5.18	5.27	2280067
2015-07-06	5.10	5.22	5.05	5.15	1873842
2015-07-07	5.06	5.22	4.95	5.21	1633706
2015-07-08	5.14	5.26	5.14	5.22	1426698
2015-07-09	5.26	5.34	5.04	5.08	3675143
2015-07-10	5.19	5.23	5.04	5.22	3679039
2015-07-13	5.26	5.52	5.22	5.51	1500107
2015-07-14	5.48	5.68	5.46	5.63	1495954
2015-07-15	5.61	5.76	5.61	5.70	1946066
2015-07-16	5.88	6.07	5.87	5.93	2685929
2015-07-17	5.88	5.90	5.65	5.74	1807058
2015-07-20	5.79	5.80	5.62	5.77	1369546
2015-07-21	5.79	5.87	5.76	5.82	1601789
2015-07-22	5.78	5.83	5.71	5.79	1801638
2015-07-23	5.69	5.76	5.57	5.61	2829887
2015-07-24	5.54	5.56	5.31	5.36	1923852
2015-07-27	5.35	5.40	5.17	5.20	1898238
2015-07-28	5.23	5.32	5.10	5.30	2251869
2015-07-29	5.28	5.34	5.10	5.17	2291532
2015-07-30	5.19	5.26	4.97	5.06	2368081
2015-07-31	5.17	5.18	4.93	5.06	5904982
2015-08-03	5.10	5.16	5.04	5.07	1424533
2015-08-04	5.05	5.17	5.02	5.03	1257911
2015-08-05	5.14	5.14	4.83	4.87	1504560
2015-08-06	4.75	4.77	4.65	4.74	1506371
2015-08-07	4.63	4.72	4.61	4.65	851973
2015-08-10	4.66	4.77	4.64	4.77	2248766
2015-08-11	4.67	4.71	4.56	4.65	1409869
2015-08-12	4.66	4.66	4.51	4.59	1827966
2015-08-13	4.52	4.55	4.33	4.33	2112543
2015-08-14	4.38	4.55	4.38	4.48	1459088
2015-08-17	4.42	4.49	4.33	4.34	861413
2015-08-18	4.31	4.45	4.24	4.40	1490725
2015-08-19	4.37	4.39	4.25	4.38	1788574
2015-08-20	4.31	4.34	4.26	4.31	1948603
2015-08-21	4.21	4.24	4.15	4.17	2575457
2015-08-24	3.94	4.22	3.88	4.01	3325421
2015-08-25	4.10	4.19	4.00	4.01	2642893
2015-08-26	4.02	4.17	3.92	4.15	2011284
2015-08-27	4.23	4.53	4.22	4.45	1840297
2015-08-28	4.41	4.53	4.33	4.40	1874954
2015-08-31	4.18	4.36	4.09	4.33	1859347
2015-09-01	4.14	4.25	4.01	4.04	2558574
2015-09-02	4.06	4.18	3.98	4.16	2140429
2015-09-03	4.12	4.27	4.00	4.16	1835478
2015-09-04	4.05	4.10	3.83	3.85	2024498
2015-09-08	3.92	3.98	3.88	3.90	1624417
2015-09-09	4.02	4.17	4.00	4.11	2537019
2015-09-10	3.90	4.01	3.89	3.94	7813659
2015-09-11	3.93	4.00	3.91	3.95	2672640
2015-09-14	4.04	4.18	3.92	4.16	3260718
2015-09-15	4.13	4.25	4.10	4.14	2957948
2015-09-16	4.26	4.36	4.23	4.34	1606083
2015-09-17	4.27	4.50	4.26	4.39	2687628
2015-09-18	4.29	4.31	4.10	4.13	1582412
2015-09-21	4.10	4.15	4.03	4.05	1804847
2015-09-22	3.88	3.91	3.77	3.86	1744281
2015-09-23	3.86	3.89	3.70	3.73	1735193
2015-09-24	3.51	3.75	3.46	3.75	4396638
2015-09-25	3.82	3.85	3.70	3.75	3969545
2015-09-28	3.76	3.78	3.56	3.57	2153737
2015-09-29	3.60	3.69	3.57	3.66	1995910
2015-09-30	3.87	4.01	3.83	3.88	5976755
2015-10-01	4.00	4.01	3.83	3.88	2824594
2015-10-02	3.88	4.23	3.86	4.23	3121487
2015-10-05	4.24	4.37	4.21	4.36	1846064
2015-10-06	4.34	4.42	4.30	4.37	1704759
2015-10-07	4.40	4.56	4.37	4.45	1724131
2015-10-08	4.49	4.58	4.42	4.57	1498925
2015-10-09	4.64	4.66	4.47	4.56	2027104
2015-10-12	4.60	4.63	4.51	4.52	846050
2015-10-13	4.45	4.59	4.38	4.40	1876371
2015-10-14	4.41	4.53	4.36	4.47	1870242
2015-10-15	4.43	4.52	4.31	4.47	1269210
2015-10-16	4.42	4.50	4.34	4.45	1493490
2015-10-19	4.29	4.49	4.24	4.47	1195666
2015-10-20	4.54	4.67	4.47	4.55	1370361
2015-10-21	4.47	4.48	4.27	4.29	1235263
2015-10-22	4.44	4.53	4.36	4.44	1047952
2015-10-23	4.53	4.59	4.44	4.47	697663
2015-10-26	4.40	4.47	4.25	4.30	1130566
2015-10-27	4.25	4.35	4.20	4.24	1046252
2015-10-28	4.27	4.35	4.11	4.14	1503979
2015-10-29	4.08	4.29	4.07	4.20	1313854
2015-10-30	4.26	4.42	4.22	4.39	2207455
2015-11-02	4.36	4.52	4.33	4.44	1150859
2015-11-03	4.46	4.81	4.46	4.78	2851198
2015-11-04	4.79	4.84	4.68	4.77	2176864
2015-11-05	4.76	4.92	4.74	4.82	1299621
2015-11-06	4.73	4.84	4.59	4.83	2144965
2015-11-09	4.73	4.77	4.62	4.72	1762369
2015-11-10	4.64	4.77	4.50	4.71	1456992
2015-11-11	4.83	4.84	4.68	4.73	1044390
2015-11-12	4.66	4.77	4.61	4.63	1306567
2015-11-13	4.67	4.82	4.59	4.70	2031699
2015-11-16	4.70	4.81	4.67	4.80	1695426
2015-11-17	4.80	4.90	4.73	4.76	1270240
2015-11-18	4.81	4.96	4.76	4.94	1585929
2015-11-19	5.00	5.18	4.97	5.12	1470773
2015-11-20	5.16	5.33	5.08	5.26	2053983
2015-11-23	5.33	5.41	5.24	5.38	2006494
2015-11-24	5.38	5.39	5.16	5.30	2288702
2015-11-25	5.06	5.07	4.92	5.01	1985105
2015-11-27	5.04	5.06	4.82	4.84	1023342
2015-11-30	4.74	4.92	4.71	4.83	2491320
2015-12-01	4.80	4.82	4.71	4.71	1617893
2015-12-02	4.90	4.94	4.78	4.92	1691145
2015-12-03	4.99	5.08	4.93	4.99	2088595
2015-12-04	4.95	4.98	4.83	4.85	1780608
2015-12-07	4.91	4.93	4.73	4.77	1515750
2015-12-08	4.72	4.86	4.65	4.83	2086611
2015-12-09	4.99	5.17	4.95	4.99	1906622
2015-12-10	4.89	4.97	4.78	4.78	2811077
2015-12-11	4.68	4.68	4.51	4.51	3261784
2015-12-14	4.56	4.59	4.37	4.40	3980833
2015-12-15	4.58	4.60	4.48	4.48	2812858
2015-12-16	4.40	4.61	4.34	4.57	2209947
2015-12-17	4.63	4.66	4.51	4.52	1658694
2015-12-18	4.43	4.50	4.30	4.30	1882972
2015-12-21	4.40	4.42	4.28	4.39	1718403
2015-12-22	4.44	4.50	4.40	4.44	1318184
2015-12-23	4.75	4.89	4.71	4.80	1663059
2015-12-24	4.72	4.87	4.71	4.78	536990
2015-12-28	4.88	4.91	4.80	4.84	958929
2015-12-29	4.89	4.91	4.76	4.76	1116319
2015-12-30	4.67	4.73	4.61	4.67	1107758
2015-12-31	4.64	4.75	4.58	4.60	1312065
2016-01-04	4.51	4.57	4.43	4.47	1233200
2016-01-05	4.45	4.53	4.38	4.48	1078229
2016-01-06	4.40	4.45	4.35	4.37	1260949
2016-01-07	4.16	4.22	3.98	4.07	1762833
2016-01-08	4.10	4.14	4.06	4.09	1277091
2016-01-11	4.30	4.35	4.15	4.18	1582773
2016-01-12	4.30	4.35	4.20	4.34	1505095
2016-01-13	4.49	4.54	4.38	4.39	2591542
2016-01-14	4.44	4.54	4.41	4.48	1515186
2016-01-15	4.35	4.38	4.23	4.26	1353221
2016-01-19	4.69	4.72	4.60	4.63	1765627
2016-01-20	4.61	4.70	4.45	4.64	2966331
2016-01-21	4.49	4.56	4.40	4.41	2389739
2016-01-22	4.52	4.75	4.50	4.75	1027029
2016-01-25	4.68	4.83	4.63	4.68	1343683
2016-01-26	4.66	4.84	4.62	4.80	1473166
2016-01-27	4.90	5.08	4.90	4.94	2193400
2016-01-28	5.04	5.06	4.95	5.02	2252910
2016-01-29	5.20	5.32	5.16	5.31	2937300
2016-02-01	5.21	5.34	5.20	5.29	2027869
2016-02-02	5.17	5.20	5.07	5.11	1612707
2016-02-03	5.17	5.33	5.12	5.31	2765434
2016-02-04	5.44	5.62	5.43	5.51	2032542
2016-02-05	5.52	5.66	5.44	5.63	1786051
2016-02-08	5.54	5.59	5.39	5.47	1239958
2016-02-09	5.37	5.43	5.25	5.40	950351
2016-02-10	5.43	5.59	5.41	5.53	1499940
2016-02-11	5.33	5.42	5.28	5.32	1150681
2016-02-12	5.34	5.34	5.19	5.27	2161274
2016-02-16	5.37	5.40	5.22	5.40	1788322
2016-02-17	5.46	5.58	5.42	5.54	1530560
2016-02-18	5.47	5.50	5.36	5.42	1642078
2016-02-19	5.31	5.48	5.31	5.45	2404459
2016-02-22	5.65	5.83	5.63	5.81	1800741
2016-02-23	5.71	5.76	5.68	5.69	3999642
2016-02-24	5.46	5.46	5.35	5.45	1371194
2016-02-25	5.46	5.59	5.46	5.53	3309664
2016-02-26	5.59	5.64	5.50	5.52	1135702
2016-02-29	5.60	5.68	5.55	5.57	1788051
2016-03-01	5.69	5.79	5.64	5.78	1391534
2016-03-02	5.79	5.81	5.67	5.72	2341744
2016-03-03	5.81	6.20	5.78	6.15	2810445
2016-03-04	6.37	6.46	6.03	6.07	3691487
2016-03-07	6.02	6.11	5.96	6.03	1679340
2016-03-08	6.03	6.11	6.00	6.08	1810512
2016-03-09	6.13	6.25	6.02	6.18	1588701
2016-03-10	6.15	6.36	6.13	6.32	3626461
2016-03-11	6.25	6.39	6.24	6.37	2335809
2016-03-14	6.26	6.26	6.11	6.13	2126232
2016-03-15	6.01	6.08	5.84	5.91	4173622
2016-03-16	5.83	6.06	5.77	6.04	3211175
2016-03-17	6.25	6.39	6.20	6.33	1734830
2016-03-18	6.45	6.47	6.38	6.41	3463296
2016-03-21	6.30	6.45	6.30	6.39	2477310
2016-03-22	6.41	6.45	6.37	6.38	1256393
2016-03-23	6.18	6.26	6.13	6.17	1096565
2016-03-24	6.10	6.19	6.01	6.16	1827497
2016-03-28	6.53	6.56	6.45	6.47	2916724
2016-03-29	6.44	6.57	6.42	6.54	2413971
2016-03-30	6.60	6.77	6.56	6.64	4256565
2016-03-31	6.67	6.76	6.57	6.60	2579750
2016-04-01	6.55	6.80	6.53	6.65	5079872
2016-04-04	6.53	6.56	6.36	6.39	5019331
2016-04-05	6.41	6.42	6.32	6.27	2819822
2016-04-06	6.22	6.26	6.08	6.19	2997015
2016-04-07	6.16	6.25	6.11	6.12	2255925
2016-04-08	6.35	6.59	6.32	6.52	2881607
2016-04-11	6.63	6.83	6.63	6.79	3281690
2016-04-12	6.87	7.09	6.82	7.04	3599744
2016-04-13	7.19	7.22	7.05	7.12	4175157
2016-04-14	7.04	7.04	6.88	6.94	2943059
2016-04-15	6.90	7.10	6.90	7.06	8244688
2016-04-18	6.95	7.15	6.93	7.00	3889916
2016-04-19	7.07	7.31	7.07	7.22	6603464
2016-04-20	7.20	7.25	7.11	7.12	6796933
2016-04-21	7.10	7.14	6.98	7.04	3229048
2016-04-22	7.00	7.11	7.00	7.05	2981482
2016-04-25	7.21	7.25	7.08	7.16	3168931
2016-04-26	7.26	7.31	7.16	7.28	3827947
2016-04-27	7.32	7.47	7.31	7.42	5404286
2016-04-28	7.35	7.65	7.34	7.49	4810521
2016-04-29	7.62	7.71	7.50	7.64	4056540
2016-05-02	7.45	7.53	7.38	7.47	2501426
2016-05-03	7.26	7.38	7.21	7.34	4046489
2016-05-04	7.34	7.49	7.30	7.41	3197728
2016-05-05	7.50	7.55	7.35	7.39	2872742
2016-05-06	7.38	7.55	7.38	7.52	1876300
2016-05-09	7.47	7.49	7.15	7.36	4125188
2016-05-10	7.53	7.68	7.51	7.67	2590200
2016-05-11	7.77	7.80	7.67	7.76	2734594
2016-05-12	7.72	7.91	7.68	7.84	3183439
2016-05-13	7.76	7.83	7.49	7.58	2060707
2016-05-16	7.62	7.69	7.55	7.60	1988712
2016-05-17	7.58	7.73	7.52	7.68	6813228
2016-05-18	7.44	7.62	7.41	7.44	2243549
2016-05-19	7.36	7.43	7.23	7.41	1879253
2016-05-20	7.54	7.61	7.49	7.57	3539869
2016-05-23	7.35	7.40	7.28	7.35	1141982
2016-05-24	7.45	7.48	7.22	7.30	3581836
2016-05-25	7.33	7.37	7.16	7.24	2415117
2016-05-26	7.26	7.38	7.26	7.36	2804054
2016-05-27	7.24	7.33	7.18	7.26	2543734
2016-05-31	7.29	7.29	7.01	7.02	1711313
2016-06-01	7.10	7.29	7.07	7.28	3062778
2016-06-02	7.26	7.33	7.18	7.27	2675195
2016-06-03	7.36	7.56	7.35	7.55	1830656
2016-06-06	7.63	7.71	7.49	7.56	1875382
2016-06-07	7.55	7.76	7.53	7.73	1704992
2016-06-08	7.92	8.28	7.90	8.28	3747989
2016-06-09	8.31	8.35	8.23	8.30	3449053
2016-06-10	8.12	8.17	8.07	8.10	2970937
2016-06-13	8.03	8.34	8.03	8.25	4841246
2016-06-14	8.18	8.26	7.82	7.91	3251763
2016-06-15	7.98	8.12	7.89	8.03	2660828
2016-06-16	7.89	8.16	7.85	8.15	3381234
2016-06-17	8.20	8.24	8.07	8.13	10077397
2016-06-20	8.28	8.29	8.13	8.15	3761682
2016-06-21	8.24	8.26	8.09	8.22	1556805
2016-06-22	8.23	8.42	8.21	8.38	2401738
2016-06-23	8.45	8.57	8.37	8.55	1190782
2016-06-24	8.19	8.39	8.14	8.28	2101243
2016-06-27	8.28	8.29	8.15	8.25	1846146
2016-06-28	8.51	8.72	8.44	8.70	2738586
2016-06-29	8.82	9.03	8.80	8.90	3201509
2016-06-30	9.02	9.02	8.89	8.96	3957488
2016-07-01	9.05	9.12	8.89	8.96	2349032
2016-07-05	8.73	8.85	8.66	8.75	2030954
2016-07-06	8.70	8.75	8.67	8.69	2507228
2016-07-07	8.67	8.68	8.43	8.44	2500907
2016-07-08	8.65	8.97	8.59	8.91	1932133
2016-07-11	8.94	9.10	8.93	9.03	2103286
2016-07-12	9.16	9.24	9.05	9.05	2423475
2016-07-13	9.05	9.17	9.03	9.13	2152614
2016-07-14	9.28	9.37	9.22	9.26	3317869
2016-07-15	9.17	9.17	8.89	8.96	1338749
2016-07-18	8.88	9.07	8.88	9.03	1302937
2016-07-19	9.03	9.16	9.00	9.14	1083604
2016-07-20	9.10	9.21	9.05	9.19	1207199
2016-07-21	9.14	9.19	9.08	9.16	1175045
2016-07-22	9.20	9.60	9.15	9.59	4923204
2016-07-25	9.50	9.52	9.39	9.48	5544579
2016-07-26	9.48	9.51	9.35	9.39	3328730
2016-07-27	9.38	9.44	9.25	9.32	1467519
2016-07-28	9.36	9.39	9.26	9.28	4480087
2016-07-29	9.33	9.46	9.19	9.44	1612534
2016-08-01	9.30	9.30	9.00	9.05	3332852
2016-08-02	9.04	9.06	8.70	8.78	2789336
2016-08-03	8.56	8.94	8.53	8.91	2039419
2016-08-04	8.93	9.19	8.88	9.16	2197838
2016-08-05	9.36	9.41	9.20	9.38	2590074
2016-08-08	9.20	9.32	9.01	9.18	2547289
2016-08-09	9.14	9.29	9.13	9.22	2002187
2016-08-10	9.27	9.38	9.24	9.31	1681257
2016-08-11	9.22	9.49	9.21	9.48	1487484
2016-08-12	9.39	9.48	9.12	9.17	1967458
2016-08-15	9.38	9.49	9.15	9.44	2520555
2016-08-16	9.62	9.70	9.32	9.32	1921236
2016-08-17	9.25	9.33	9.03	9.27	2426856
2016-08-18	9.30	9.31	9.12	9.22	1375246
2016-08-19	9.17	9.19	9.03	9.11	762797
2016-08-22	9.05	9.17	9.03	9.06	1023923
2016-08-23	9.09	9.15	8.98	8.98	1170364
2016-08-24	8.90	9.02	8.81	8.98	926565
2016-08-25	8.94	8.98	8.87	8.89	1416579
2016-08-26	8.98	9.14	8.71	8.77	2126714
2016-08-29	8.86	9.10	8.85	9.04	2188359
2016-08-30	8.98	9.06	8.79	8.90	1107245
2016-08-31	9.18	9.27	8.96	9.05	2148745
2016-09-01	9.03	9.03	8.83	8.92	1526486
2016-09-02	9.05	9.51	9.05	9.49	2270480
2016-09-06	9.54	9.66	9.44	9.64	1527560
2016-09-07	9.62	9.76	9.59	9.71	995908
2016-09-08	9.74	9.83	9.59	9.60	1501480
2016-09-09	9.30	9.33	8.91	8.92	2026764
2016-09-12	8.85	9.29	8.77	8.89	4038558
2016-09-13	8.71	8.85	8.47	8.53	2157246
2016-09-14	8.54	8.73	8.53	8.69	1288466
2016-09-15	8.74	8.99	8.66	8.97	1315500
2016-09-16	8.84	8.95	8.76	8.91	4196869
2016-09-19	8.97	9.05	8.91	8.99	1342632
2016-09-20	9.08	9.09	8.98	9.03	989622
2016-09-21	9.16	9.50	9.16	9.48	1512780
2016-09-22	9.60	9.70	9.45	9.55	914891
2016-09-23	9.50	9.55	9.34	9.43	1783761
2016-09-26	9.31	9.33	9.19	9.20	1259153
2016-09-27	9.28	9.30	9.12	9.19	970049
2016-09-28	9.20	9.57	9.17	9.52	1513337
2016-09-29	9.51	9.61	9.26	9.36	2397272
2016-09-30	9.41	9.45	9.22	9.26	1522310
2016-10-03	9.36	9.60	9.32	9.58	1056524
2016-10-04	9.49	9.51	9.22	9.31	1320534
2016-10-05	9.52	9.60	9.34	9.53	1164813
2016-10-06	9.40	9.54	9.26	9.48	2249240
2016-10-07	9.53	9.59	9.33	9.45	1246810
2016-10-10	9.56	9.65	9.54	9.60	1127566
2016-10-11	9.57	9.61	9.43	9.60	1257247
2016-10-12	9.60	9.64	9.46	9.62	943193
2016-10-13	9.65	9.78	9.54	9.70	1159867
2016-10-14	9.82	9.88	9.45	9.51	1585964
2016-10-17	9.52	9.84	9.52	9.72	1119459
2016-10-18	9.82	9.88	9.70	9.84	1208579
2016-10-19	9.86	10.08	9.84	9.98	1704495
2016-10-20	9.90	10.13	9.90	10.11	1145139
2016-10-21	10.00	10.18	9.97	10.12	920764
2016-10-24	10.23	10.25	10.09	10.17	792789
2016-10-25	10.09	10.36	10.01	10.35	1365726
2016-10-26	10.24	10.53	10.20	10.37	1767591
2016-10-27	10.39	10.43	10.29	10.33	957244
2016-10-28	10.29	10.41	10.18	10.25	1631185
2016-10-31	10.35	10.55	10.34	10.52	1337767
2016-11-01	10.52	10.52	10.03	10.09	1592369
2016-11-02	10.07	10.09	9.88	9.97	1107381
2016-11-03	9.97	10.20	9.91	9.98	1523510
2016-11-04	10.00	10.17	9.90	9.95	1106504
2016-11-07	10.29	10.35	10.23	10.34	1617247
2016-11-08	10.26	10.50	10.25	10.46	1262569
2016-11-09	9.94	10.14	9.82	10.03	1445859
2016-11-10	9.28	9.38	8.77	8.89	2815545
2016-11-11	8.23	8.77	7.76	8.06	4500697
2016-11-14	8.01	8.08	7.76	8.04	3088375
2016-11-15	8.15	8.41	8.15	8.30	3348302
2016-11-16	8.20	8.57	8.14	8.53	4046002
2016-11-17	8.41	8.50	8.25	8.25	1332127
2016-11-18	8.34	8.43	8.28	8.36	2161449
2016-11-21	8.64	8.86	8.62	8.78	2599830
2016-11-22	8.93	8.94	8.59	8.86	2127689
2016-11-23	8.62	8.72	8.55	8.68	1182395
2016-11-25	8.42	8.69	8.42	8.60	773048
2016-11-28	8.78	9.00	8.68	8.92	1768312
2016-11-29	8.75	8.88	8.71	8.74	2058206
2016-11-30	8.81	9.03	8.74	8.80	3548242
2016-12-01	8.39	8.41	8.10	8.12	2277936
2016-12-02	8.22	8.37	8.13	8.23	1908136
2016-12-05	8.06	8.37	8.04	8.32	1748335
2016-12-06	8.16	8.35	8.16	8.21	1513711
2016-12-07	8.31	8.32	8.14	8.21	1540937
2016-12-08	8.22	8.27	8.08	8.23	1898101
2016-12-09	8.25	8.30	8.09	8.25	2221453
2016-12-12	8.23	8.29	8.17	8.26	2277035
2016-12-13	8.25	8.53	8.25	8.53	2048820
2016-12-14	8.46	8.47	8.14	8.18	2601199
2016-12-15	8.14	8.23	8.01	8.18	1735385
2016-12-16	8.20	8.38	8.11	8.19	4666754
2016-12-19	8.10	8.16	7.98	7.98	1505523
2016-12-20	7.99	8.06	7.82	7.89	2498559
2016-12-21	8.08	8.09	7.93	7.97	1606689
2016-12-22	8.03	8.28	8.02	8.25	1777305
2016-12-23	8.38	8.42	8.21	8.34	1141468
2016-12-27	8.34	8.40	8.26	8.37	953069
2016-12-28	8.37	8.55	8.37	8.48	908919
2016-12-29	8.52	8.80	8.50	8.71	1292683
2016-12-30	8.70	8.79	8.65	8.68	1575402
2017-01-03	8.77	8.81	8.69	8.81	1996171
2017-01-04	8.97	9.25	8.97	9.23	1770483
2017-01-05	9.14	9.29	9.11	9.22	1659287
2017-01-06	9.07	9.15	8.97	9.00	1059997
2017-01-09	9.25	9.27	9.08	9.09	1086247
2017-01-10	9.18	9.19	9.00	9.12	1696173
2017-01-11	9.00	9.38	8.93	9.37	1834455
2017-01-12	9.62	9.85	9.59	9.74	1425025
2017-01-13	9.55	9.61	9.48	9.54	1291319
2017-01-17	9.59	9.86	9.56	9.82	1337789
2017-01-18	9.84	9.87	9.62	9.65	935408
2017-01-19	9.81	9.93	9.78	9.87	1557442
2017-01-20	9.97	10.04	9.92	10.00	2102184
2017-01-23	10.10	10.14	10.00	10.14	1235253
2017-01-24	10.06	10.25	10.06	10.19	1179410
2017-01-25	10.27	10.41	10.25	10.38	1040499
2017-01-26	10.16	10.36	10.11	10.24	846723
2017-01-27	10.20	10.25	10.09	10.15	1018301
2017-01-30	10.12	10.13	9.92	9.97	916236
2017-01-31	10.07	10.12	9.87	9.96	1418149
2017-02-01	10.20	10.21	9.90	10.01	1561919
2017-02-02	10.17	10.27	10.05	10.19	1111549
2017-02-03	10.21	10.36	10.17	10.32	1014954
2017-02-06	10.33	10.44	10.28	10.30	1363045
2017-02-07	10.30	10.44	10.26	10.37	1643459
2017-02-08	10.34	10.45	10.26	10.39	1720237
2017-02-09	10.34	10.44	10.24	10.30	2190953
2017-02-10	10.37	10.63	10.37	10.51	1054791
2017-02-13	10.72	10.88	10.61	10.79	1782652
2017-02-14	10.81	10.83	10.56	10.77	1922781
2017-02-15	10.85	11.20	10.83	11.13	2627035
2017-02-16	11.19	11.22	10.86	10.90	1733706
2017-02-17	10.88	10.93	10.79	10.89	1234957
2017-02-21	10.79	10.96	10.74	10.94	1502999
2017-02-22	10.81	10.90	10.79	10.90	1624101
2017-02-23	11.10	11.10	10.77	10.82	1973126
2017-02-24	10.67	10.75	10.54	10.57	1787658
2017-02-27	10.68	10.70	10.59	10.67	1092011
2017-02-28	10.68	10.69	10.50	10.59	1351804
2017-03-01	10.57	10.78	10.45	10.74	1757676
2017-03-02	10.66	10.73	10.42	10.45	1580869
2017-03-03	10.61	10.76	10.48	10.73	1401249
2017-03-06	10.81	10.85	10.62	10.66	1839736
2017-03-07	10.73	10.77	10.56	10.66	1096145
2017-03-08	10.56	10.57	10.27	10.34	1576931
2017-03-09	10.00	10.18	9.73	9.78	2768096
2017-03-10	10.11	10.18	10.00	10.08	1846887
2017-03-13	10.31	10.33	10.12	10.28	1388943
2017-03-14	10.21	10.21	9.93	9.93	1516491
2017-03-15	10.01	10.39	9.98	10.32	1587537
2017-03-16	10.40	10.47	10.31	10.36	1159899
2017-03-17	10.39	10.57	10.20	10.20	2629591
2017-03-20	9.94	10.16	9.93	10.04	2491872
2017-03-21	10.04	10.09	9.76	9.76	1340014
2017-03-22	9.78	10.02	9.76	9.99	1070490
2017-03-23	9.90	10.00	9.80	9.87	1408762
2017-03-24	9.96	10.16	9.96	10.08	978786
2017-03-27	9.92	10.07	9.91	10.06	1197972
2017-03-28	10.20	10.30	10.06	10.17	1428672
2017-03-29	10.28	10.45	10.25	10.39	1229930
2017-03-30	10.40	10.45	10.21	10.27	926316
2017-03-31	10.27	10.53	10.24	10.41	2426822
2017-04-03	10.48	10.75	10.48	10.72	2266689
2017-04-04	10.68	10.89	10.62	10.89	1210573
2017-04-05	10.90	11.08	10.87	10.90	1888865
2017-04-06	10.81	10.81	10.47	10.50	2586820
2017-04-07	10.62	10.88	10.56	10.67	1720024
2017-04-10	10.68	10.71	10.37	10.00	2797086
2017-04-11	10.14	10.28	10.03	10.25	2062113
2017-04-12	10.31	10.37	10.21	10.33	1457938
2017-04-13	10.32	10.43	10.12	10.12	864801
2017-04-17	10.22	10.43	10.20	10.35	937325
2017-04-18	10.31	10.62	10.30	10.40	1678467
2017-04-19	10.40	10.46	10.20	10.29	1123560
2017-04-20	9.98	10.02	9.67	9.71	2967599
2017-04-21	9.65	9.78	9.62	9.68	1306691
2017-04-24	9.82	9.93	9.64	9.68	1609105
2017-04-25	9.38	9.48	9.32	9.38	2475290
2017-04-26	9.36	9.47	9.28	9.41	2650009
2017-04-27	9.51	9.51	9.16	9.17	2259874
2017-04-28	9.14	9.24	9.12	9.20	2598165
2017-05-01	9.19	9.31	9.18	9.23	903522
2017-05-02	9.30	9.51	9.27	9.45	1911914
2017-05-03	9.51	9.69	9.45	9.64	1516976
2017-05-04	9.50	9.52	9.33	9.35	1545902
2017-05-05	9.36	9.49	9.30	9.42	898327
2017-05-08	9.37	9.46	9.24	9.26	1297902
2017-05-09	9.27	9.59	9.25	9.58	3159812
2017-05-10	9.73	9.82	9.54	9.60	2732137
2017-05-11	9.67	9.67	9.46	9.49	2056063
2017-05-12	9.64	9.94	9.63	9.92	2479644
2017-05-15	10.10	10.20	9.67	9.75	2603113
2017-05-16	9.91	10.50	9.90	10.47	4277920
2017-05-17	10.26	10.37	9.96	10.06	2481168
2017-05-18	8.29	9.46	8.15	8.46	6391742
2017-05-19	8.79	9.18	8.66	8.85	3555688
2017-05-22	8.62	8.71	8.29	8.39	2793689
2017-05-23	8.55	8.76	8.49	8.72	3219421
2017-05-24	8.76	9.03	8.75	8.93	2173699
2017-05-25	8.92	9.02	8.72	8.81	2043037
2017-05-26	8.92	9.01	8.82	8.90	907920
2017-05-30	8.89	9.06	8.87	8.92	1273441
2017-05-31	8.94	9.07	8.93	8.93	2536871
2017-06-01	9.00	9.32	8.98	9.06	3430539
2017-06-02	9.08	9.11	8.94	8.97	1717144
2017-06-05	8.86	9.03	8.82	8.93	1934145
2017-06-06	8.96	9.12	8.94	9.09	1903834
2017-06-07	9.07	9.18	9.04	9.12	1165215
2017-06-08	8.90	9.13	8.82	9.11	1223266
2017-06-09	9.13	9.28	9.13	9.18	1407238
2017-06-12	9.15	9.25	9.05	9.08	1856679
2017-06-13	9.11	9.27	9.00	9.26	1911249
2017-06-14	9.33	9.49	9.27	9.34	1727054
2017-06-15	9.27	9.29	9.00	9.21	1283642
2017-06-16	9.27	9.63	9.24	9.58	4808222
2017-06-19	9.55	9.63	9.38	9.46	1880816
2017-06-20	9.40	9.47	9.19	9.27	1673796
2017-06-21	9.33	9.37	9.28	9.33	1857667
2017-06-22	9.34	9.37	9.26	9.33	3074980
2017-06-23	9.33	9.36	9.22	9.27	1921395
2017-06-26	9.34	9.57	9.34	9.47	2821139
2017-06-27	9.41	9.41	9.17	9.20	1776775
2017-06-28	9.32	9.35	9.14	9.28	1421756
2017-06-29	9.28	9.36	9.14	9.35	1188880
2017-06-30	9.51	9.59	9.46	9.52	1704820
2017-07-03	9.70	9.70	9.52	9.57	1025071
2017-07-05	9.62	9.75	9.46	9.67	1405095
2017-07-06	9.65	9.71	9.55	9.58	1451505
2017-07-07	9.65	9.68	9.39	9.59	1547419
2017-07-10	9.67	9.92	9.65	9.83	1450571
2017-07-11	9.85	10.02	9.77	9.92	957026
2017-07-12	10.06	10.23	9.92	10.18	1742428
2017-07-13	10.24	10.50	10.21	10.38	1712203
2017-07-14	10.43	10.70	10.41	10.65	2148631
2017-07-17	10.75	10.97	10.62	10.92	2566536
2017-07-18	10.83	11.33	10.79	11.20	2893224
2017-07-19	11.18	11.23	11.06	11.19	1714209
2017-07-20	11.16	11.20	11.04	11.20	2037839
2017-07-21	11.22	11.25	11.11	11.18	2355980
2017-07-24	11.18	11.19	10.89	10.98	2273163
2017-07-25	11.01	11.05	10.70	10.75	1451150
2017-07-26	10.73	10.94	10.65	10.93	1791697
2017-07-27	11.15	11.25	11.02	11.15	1299652
2017-07-28	11.06	11.13	10.78	10.87	2494675
2017-07-31	10.98	11.00	10.73	10.76	1289465
2017-08-01	10.84	10.93	10.71	10.80	1943189
2017-08-02	10.80	10.98	10.73	10.93	1623147
2017-08-03	10.95	11.00	10.84	10.87	1340321
2017-08-04	10.92	10.92	10.76	10.83	797165
2017-08-07	10.65	10.91	10.32	10.85	1121213
2017-08-08	10.73	10.82	10.52	10.55	1276074
2017-08-09	10.40	10.55	10.31	10.55	1151886
2017-08-10	10.38	10.44	10.26	10.30	984055
2017-08-11	10.20	10.47	10.14	10.41	843366
2017-08-14	9.83	10.07	9.78	10.06	2574479
2017-08-15	9.87	9.96	9.48	9.51	2635896
2017-08-16	9.70	9.74	9.59	9.70	1994901
2017-08-17	9.77	9.80	9.47	9.47	2202891
2017-08-18	9.56	9.74	9.50	9.72	1504220
2017-08-21	9.75	9.82	9.71	9.74	1160738
2017-08-22	9.82	9.88	9.76	9.82	3501784
2017-08-23	9.81	9.91	9.77	9.81	1610956
2017-08-24	9.86	9.92	9.82	9.84	1517489
2017-08-25	9.85	9.89	9.76	9.83	1639121
2017-08-28	9.85	9.89	9.79	9.80	791343
2017-08-29	9.83	10.01	9.81	9.95	1926106
2017-08-30	9.94	10.08	9.91	10.07	1494548
2017-08-31	10.30	10.33	10.08	10.19	2031953
2017-09-01	10.27	10.47	10.27	10.46	1697451
2017-09-05	10.44	10.49	10.31	10.37	2459822
2017-09-06	10.69	10.71	10.47	10.65	2108989
2017-09-07	10.70	10.84	10.69	10.79	1573626
2017-09-08	10.77	10.82	10.68	10.77	1911190
2017-09-11	10.84	10.93	10.81	10.85	1645303
2017-09-12	10.81	10.99	10.81	10.86	2914551
2017-09-13	10.75	10.87	10.61	10.63	2318448
2017-09-14	10.65	10.66	10.50	10.57	2985614
2017-09-15	10.53	10.78	10.52	10.77	2276711
2017-09-18	10.75	10.97	10.53	10.58	1669259
2017-09-19	10.60	10.60	10.31	10.35	2521476
2017-09-20	10.41	10.73	10.41	10.70	1471846
2017-09-21	10.68	10.72	10.52	10.65	2545804
2017-09-22	10.65	10.94	10.59	10.93	2157347
2017-09-25	10.82	10.90	10.63	10.74	2022392
2017-09-26	10.65	10.73	10.54	10.57	1422009
2017-09-27	10.48	10.52	10.12	10.28	1977787
2017-09-28	10.23	10.30	10.07	10.26	1286756
2017-09-29	10.39	10.61	10.31	10.46	1309960
2017-10-02	10.46	10.68	10.41	10.65	1298062
2017-10-03	10.70	10.78	10.62	10.72	2064833
2017-10-04	10.75	10.86	10.60	10.74	1319308
2017-10-05	11.01	11.03	10.70	10.74	969104
2017-10-06	10.56	10.67	10.47	10.61	780581
2017-10-09	10.91	11.09	10.71	10.81	3842926
2017-10-10	10.92	10.92	10.57	10.61	1769965
2017-10-11	10.74	10.78	10.46	10.55	2210747
2017-10-12	10.52	10.58	10.37	10.50	1270555
2017-10-13	10.61	10.65	10.25	10.26	2157168
2017-10-16	10.28	10.28	9.92	9.99	2240785
2017-10-17	10.00	10.01	9.74	9.88	2351794
2017-10-18	9.92	9.99	9.81	9.82	1396142
2017-10-19	9.69	9.75	9.52	9.59	2859735
2017-10-20	9.71	9.73	9.52	9.63	1586252
2017-10-23	9.50	9.64	9.38	9.42	1686150
2017-10-24	9.40	9.45	9.33	9.44	2156355
2017-10-25	9.46	9.50	9.14	9.36	1024878
2017-10-26	9.51	9.58	9.25	9.29	1537291
2017-10-27	9.28	9.41	9.25	9.40	1160971
2017-10-30	9.17	9.39	9.08	9.13	2364937
2017-10-31	9.12	9.15	8.99	9.12	1306268
2017-11-01	9.18	9.37	9.14	9.27	2113841
2017-11-02	9.15	9.29	8.95	9.18	1953047
2017-11-03	9.05	9.07	8.72	8.85	2529852
2017-11-06	8.99	9.11	8.90	9.07	2164411
2017-11-07	8.97	8.98	8.68	8.73	2221794
2017-11-08	8.83	9.02	8.79	8.95	1373994
2017-11-09	8.94	8.97	8.71	8.88	1805478
2017-11-10	8.78	8.92	8.73	8.90	1997120
2017-11-13	8.84	9.09	8.79	9.09	2703000
2017-11-14	8.99	9.01	8.81	8.94	2998889
2017-11-15	9.08	9.52	9.06	9.41	2839162
2017-11-16	9.40	9.50	9.29	9.45	2589080
2017-11-17	9.31	9.53	9.30	9.46	1193347
2017-11-20	9.46	9.76	9.43	9.73	2063885
2017-11-21	9.76	9.98	9.75	9.95	3424308
2017-11-22	10.25	10.55	10.24	10.53	6383255
2017-11-24	10.28	10.39	10.24	10.36	1315233
2017-11-27	10.50	10.53	10.25	10.37	1719477
2017-11-28	10.47	10.62	10.37	10.44	1020830
2017-11-29	10.30	10.33	10.17	10.25	1433943
2017-11-30	10.04	10.09	9.79	9.97	1717883
2017-12-01	9.92	10.06	9.83	9.98	1132453
2017-12-04	10.08	10.32	10.08	10.26	1354106
2017-12-05	10.22	10.32	10.13	10.20	824213
2017-12-06	10.30	10.36	10.17	10.24	815597
2017-12-07	9.89	10.12	9.88	10.06	879438
2017-12-08	10.14	10.19	10.03	10.06	731659
2017-12-11	10.05	10.18	10.02	10.12	1022790
2017-12-12	9.85	10.24	9.81	10.18	1654364
2017-12-13	10.17	10.25	9.97	10.03	1295862
2017-12-14	9.92	10.07	9.88	9.93	913874
2017-12-15	10.08	10.15	9.99	10.03	1874196
2017-12-18	10.09	10.23	10.07	10.08	774762
2017-12-19	10.10	10.22	10.06	10.13	944455
2017-12-20	10.21	10.34	10.18	10.29	950487
2017-12-21	10.24	10.47	10.24	10.38	897783
2017-12-22	10.24	10.27	10.12	10.21	574292
2017-12-26	10.35	10.43	10.32	10.39	429705
2017-12-27	10.44	10.51	10.39	10.40	536278
2017-12-28	10.46	10.49	10.36	10.44	577546
2017-12-29	10.47	10.57	10.44	10.45	457385
2018-01-02	10.58	10.70	10.54	10.61	732300
2018-01-03	10.59	10.61	10.47	10.51	1115237
2018-01-04	10.47	10.51	10.22	10.24	1676512
2018-01-05	10.29	10.45	10.25	10.40	814732
2018-01-08	10.34	10.60	10.31	10.56	891599
2018-01-09	10.44	10.49	10.34	10.38	766252
2018-01-10	10.30	10.40	10.23	10.23	697235
2018-01-11	10.32	10.47	10.27	10.45	1341757
2018-01-12	10.37	10.59	10.36	10.51	863744
2018-01-16	10.48	10.61	10.46	10.52	1023148
2018-01-17	10.93	11.11	10.82	11.01	2245991
2018-01-18	11.05	11.10	10.89	10.90	1386015
2018-01-19	11.13	11.13	11.00	11.03	1179728
2018-01-22	11.09	11.13	10.98	11.03	910927
2018-01-23	10.86	10.99	10.75	10.85	835063
2018-01-24	11.11	11.39	10.88	11.35	3955485
2018-01-25	11.39	11.59	11.21	11.35	1723859
2018-01-26	11.26	11.47	11.20	11.47	1781455
2018-01-29	11.40	11.55	11.29	11.42	1077607
2018-01-30	11.42	11.54	11.33	11.47	1032500
2018-01-31	11.63	11.66	11.23	11.34	2068041
2018-02-01	11.60	11.69	11.38	11.38	1401414
2018-02-02	11.02	11.07	10.93	10.96	1039282
2018-02-05	10.81	10.85	10.44	10.47	1425667
2018-02-06	10.33	10.82	10.30	10.78	1453451
2018-02-07	10.72	10.88	10.50	10.50	1107580
2018-02-08	10.64	10.65	10.13	10.14	1899034
2018-02-09	10.25	10.28	9.89	10.20	1387049
2018-02-12	10.16	10.52	10.12	10.51	1335882
2018-02-13	10.53	10.71	10.43	10.70	1340894
2018-02-14	10.60	11.09	10.58	11.00	3269497
2018-02-15	10.94	11.09	10.91	10.98	1021936
2018-02-16	10.88	11.16	10.87	11.02	837161
2018-02-20	11.07	11.27	11.02	11.18	1118814
2018-02-21	11.35	11.43	11.17	11.17	1633851
2018-02-22	11.26	11.30	11.17	11.23	835088
2018-02-23	11.31	11.52	11.27	11.50	1332417
2018-02-26	11.57	11.60	11.45	11.50	1189604
2018-02-27	11.68	11.88	11.48	11.72	3191024
2018-02-28	11.94	11.94	11.51	11.52	1459852
2018-03-01	11.70	11.96	11.63	11.69	2647403
2018-03-02	11.66	11.68	11.39	11.50	3723171
2018-03-05	11.53	11.72	11.47	11.57	2828844
2018-03-06	11.70	11.87	11.60	11.65	2152524
2018-03-07	11.65	11.66	11.41	11.57	1578022
2018-03-08	11.57	11.59	11.37	11.50	1592553
2018-03-09	11.71	11.87	11.65	11.67	1736022
2018-03-12	11.71	11.73	11.43	11.61	2738625
2018-03-13	11.62	11.78	11.57	11.67	2059856
2018-03-14	11.76	11.76	11.60	11.67	1176491
2018-03-15	11.56	11.61	11.45	11.47	1796594
2018-03-16	11.47	11.57	11.34	11.54	4874050
2018-03-19	11.67	11.85	11.51	11.67	1618694
2018-03-20	11.65	11.66	11.39	11.46	1173699
2018-03-21	11.52	11.80	11.50	11.78	2522465
2018-03-22	11.87	11.87	11.52	11.54	1776412
2018-03-23	11.57	11.64	11.33	11.37	1480323
2018-03-26	11.52	11.62	11.42	11.61	1142783
2018-03-27	10.80	10.86	10.55	10.57	5202933
2018-03-28	10.50	10.52	10.10	10.32	2502512
2018-03-29	10.34	10.63	10.24	10.59	2814709
2018-04-02	10.47	10.49	10.27	10.31	1263676
2018-04-03	10.49	10.52	10.36	10.43	1244895
2018-04-04	10.09	10.21	10.00	10.14	1842061
2018-04-05	10.26	10.29	10.05	10.28	2123817
2018-04-06	10.22	10.24	10.00	10.04	1374924
2018-04-09	10.05	10.08	9.78	9.80	1634007
2018-04-10	9.61	9.83	9.51	9.74	1318587
2018-04-11	9.72	10.10	9.71	10.02	1093918
2018-04-12	9.99	10.05	9.87	9.91	1360647
2018-04-13	9.90	9.94	9.77	9.91	1522032
2018-04-16	9.94	9.95	9.71	9.74	1554398
2018-04-17	9.76	9.85	9.73	9.78	1579833
2018-04-18	9.84	10.06	9.84	10.02	1890644
2018-04-19	9.97	10.18	9.94	10.14	1206420
2018-04-20	10.05	10.11	9.88	10.06	1321492
2018-04-23	9.98	10.04	9.84	10.02	1394579
2018-04-24	10.03	10.16	9.90	9.99	1915865
2018-04-25	9.93	10.01	9.80	10.00	1448058
2018-04-26	10.07	10.20	10.02	10.13	1610233
2018-04-27	10.30	10.39	10.25	10.31	1354490
2018-04-30	9.95	10.16	9.95	9.98	1557000
2018-05-01	9.97	9.98	9.78	9.95	1383276
2018-05-02	9.74	9.88	9.60	9.74	1984780
2018-05-03	9.67	9.71	9.46	9.61	1070266
2018-05-04	9.52	9.66	9.48	9.59	1733472
2018-05-07	9.20	9.26	9.11	9.12	1471057
2018-05-08	9.31	9.31	9.02	9.17	1129207
2018-05-09	9.16	9.21	9.05	9.08	1588471
2018-05-10	8.80	8.82	8.54	8.58	2997091
2018-05-11	8.59	8.63	7.96	8.03	3523825
2018-05-14	8.12	8.19	7.66	7.73	4755975
2018-05-15	7.66	7.72	7.38	7.58	5808274
2018-05-16	7.51	7.60	7.45	7.54	2305284
2018-05-17	7.51	7.55	7.34	7.46	3430148
2018-05-18	7.10	7.17	6.98	7.06	5609516
2018-05-21	7.13	7.14	6.90	7.01	2327024
2018-05-22	7.11	7.27	7.04	7.17	2198653
2018-05-23	7.19	7.21	7.06	7.17	1934089
2018-05-24	7.11	7.13	7.04	7.11	1505455
2018-05-25	7.18	7.35	7.08	7.11	2310879
2018-05-29	6.92	7.02	6.88	6.92	1423586
2018-05-30	7.00	7.03	6.84	6.91	2197517
2018-05-31	6.97	6.98	6.84	6.87	851578
2018-06-01	6.92	6.98	6.69	6.73	1796693
2018-06-04	6.81	6.86	6.70	6.84	2194346
2018-06-05	6.75	6.80	6.52	6.52	1467490
2018-06-06	6.46	6.56	6.39	6.55	3148517
2018-06-07	6.38	6.48	6.10	6.32	4321278
2018-06-08	6.49	6.57	6.25	6.52	2021774
2018-06-11	6.46	6.60	6.34	6.41	2845403
2018-06-12	6.39	6.56	6.39	6.49	1854370
2018-06-13	6.48	6.48	6.18	6.27	1790806
2018-06-14	6.30	6.39	6.15	6.22	2862641
2018-06-15	6.13	6.16	5.96	6.13	7052917
2018-06-18	6.10	6.17	6.05	6.13	2016944
2018-06-19	6.14	6.41	6.10	6.33	1716550
2018-06-20	6.40	6.45	6.31	6.38	1465103
2018-06-21	6.32	6.40	6.16	6.17	1524112
2018-06-22	6.20	6.20	5.98	6.03	1309083
2018-06-25	6.12	6.20	6.02	6.14	1256506
2018-06-26	6.16	6.16	5.97	6.01	1450871
2018-06-27	5.93	5.97	5.72	5.78	2261512
2018-06-28	5.83	5.89	5.74	5.84	1261449
2018-06-29	5.87	6.08	5.85	6.01	2192482
2018-07-02	5.94	6.00	5.89	5.95	1075772
2018-07-03	5.99	6.09	5.92	6.01	658262
2018-07-05	6.06	6.11	5.98	6.02	724768
2018-07-06	6.01	6.29	5.98	6.26	1255009
2018-07-09	6.31	6.31	6.03	6.21	1156228
2018-07-10	6.27	6.33	6.21	6.27	1103806
2018-07-11	6.20	6.23	6.09	6.11	1021823
2018-07-12	6.17	6.25	6.14	6.18	1205694
2018-07-13	6.16	6.24	6.04	6.22	832693
2018-07-16	6.21	6.29	6.17	6.25	775253
2018-07-17	6.35	6.59	6.33	6.54	1733127
2018-07-18	6.55	6.57	6.37	6.39	1106119
2018-07-19	6.21	6.47	6.16	6.44	2304803
2018-07-20	6.74	6.75	6.55	6.57	1406919
2018-07-23	6.55	6.58	6.46	6.57	556274
2018-07-24	6.66	6.92	6.62	6.90	1156883
2018-07-25	7.03	7.06	6.89	7.03	1607142
2018-07-26	6.98	7.03	6.90	6.90	1064423
2018-07-27	6.94	6.97	6.76	6.83	1516253
2018-07-30	6.85	6.91	6.80	6.85	701414
2018-07-31	6.80	6.83	6.66	6.70	1075106
2018-08-01	6.70	6.82	6.65	6.70	1257922
2018-08-02	6.68	6.77	6.62	6.72	934718
2018-08-03	6.86	7.14	6.82	7.04	953843
2018-08-06	7.01	7.15	7.01	7.08	732006
2018-08-07	7.12	7.25	7.03	7.05	805869
2018-08-08	7.03	7.21	6.93	6.95	1331398
2018-08-09	6.92	6.98	6.77	6.92	906242
2018-08-10	6.64	6.67	6.33	6.35	1378218
2018-08-13	6.20	6.54	6.18	6.50	998059
2018-08-14	6.58	6.75	6.47	6.69	1404954
2018-08-15	6.53	6.66	6.48	6.61	850785
2018-08-16	6.68	6.77	6.48	6.56	848834
2018-08-17	6.44	6.47	6.21	6.41	1544772
2018-08-20	6.34	6.38	6.23	6.35	942649
2018-08-21	6.32	6.39	6.13	6.15	1310362
2018-08-22	6.11	6.31	6.09	6.31	1218511
2018-08-23	6.30	6.31	5.94	5.94	1245724
2018-08-24	6.04	6.08	5.93	6.04	1225402
2018-08-27	6.08	6.25	6.08	6.19	852945
2018-08-28	6.13	6.16	6.01	6.06	819671
2018-08-29	6.09	6.19	6.03	6.12	1368185
2018-08-30	6.03	6.05	5.85	5.91	1278962
2018-08-31	5.89	6.08	5.85	6.01	1543566
2018-09-04	5.77	5.90	5.71	5.84	1133841
2018-09-05	5.80	5.98	5.77	5.85	1154810
2018-09-06	5.79	6.00	5.76	6.00	2029532
2018-09-07	6.10	6.33	6.02	6.10	1365785
2018-09-10	6.09	6.14	5.91	5.93	1635329
2018-09-11	5.76	5.79	5.66	5.78	2032364
2018-09-12	5.79	5.97	5.79	5.90	1609057
2018-09-13	5.85	5.94	5.72	5.77	2942715
2018-09-14	5.80	5.84	5.58	5.70	2740338
2018-09-17	5.70	5.91	5.67	5.87	1688146
2018-09-18	5.86	6.01	5.80	5.92	1817475
2018-09-19	5.94	6.01	5.80	5.83	1103319
2018-09-20	5.91	5.96	5.82	5.89	1618507
2018-09-21	5.90	6.16	5.89	6.11	4248536
2018-09-24	6.15	6.19	5.89	5.91	1259415
2018-09-25	5.79	6.02	5.73	5.97	1183281
2018-09-26	6.03	6.18	5.97	5.99	1073304
2018-09-27	5.99	6.28	5.98	6.10	1500636
2018-09-28	6.04	6.09	5.88	5.90	1599793
2018-10-01	5.92	5.93	5.82	5.86	685780
2018-10-02	6.14	6.48	6.12	6.41	2554299
2018-10-03	6.86	6.89	6.49	6.63	2609895
2018-10-04	6.65	6.75	6.48	6.68	1835422
2018-10-05	6.79	6.92	6.73	6.81	1516334
2018-10-08	7.14	7.72	7.10	7.46	5111253
2018-10-09	7.56	7.75	7.46	7.71	3355641
2018-10-10	7.58	7.58	7.29	7.34	3024724
2018-10-11	7.40	7.50	7.20	7.23	2212460
2018-10-12	7.39	7.39	7.26	7.30	1783683
2018-10-15	7.32	7.46	7.22	7.37	2702164
2018-10-16	7.55	7.56	7.27	7.39	2366743
2018-10-17	7.39	7.73	7.33	7.58	2909895
2018-10-18	7.51	7.57	7.30	7.30	2231639
2018-10-19	7.43	7.55	7.36	7.47	2062065
2018-10-22	7.72	7.82	7.55	7.65	2659065
2018-10-23	7.56	7.70	7.50	7.56	2285152
2018-10-24	7.70	7.70	7.36	7.37	3590115
2018-10-25	7.51	7.51	7.41	7.44	8979015
2018-10-26	7.48	7.61	7.40	7.49	6140670
2018-10-29	8.05	8.08	7.46	7.52	6092066
2018-10-30	7.54	7.65	7.39	7.48	3762227
2018-10-31	7.49	7.49	7.27	7.42	3092178
2018-11-01	7.55	7.66	7.40	7.56	4220162
2018-11-02	7.65	7.79	7.57	7.74	2692942
2018-11-05	7.62	7.81	7.57	7.65	1827281
2018-11-06	7.61	7.67	7.51	7.58	1158696
2018-11-07	7.64	7.67	7.45	7.54	1282775
2018-11-08	7.52	7.55	7.21	7.32	1433889
2018-11-09	7.32	7.32	7.01	7.14	1810382
2018-11-12	7.29	7.53	7.26	7.30	2002240
2018-11-13	7.22	7.27	7.14	7.24	1884742
2018-11-14	7.30	7.36	7.19	7.29	1777672
2018-11-15	7.29	7.54	7.26	7.48	1312077
2018-11-16	7.39	7.50	7.37	7.45	1286743
2018-11-19	7.40	7.43	7.31	7.39	2163167
2018-11-20	7.33	7.38	7.23	7.28	969250
2018-11-21	7.29	7.36	7.25	7.30	3079944
2018-11-23	7.24	7.30	7.17	7.22	1502681
2018-11-26	7.14	7.18	6.96	7.00	3788373
2018-11-27	7.14	7.33	7.12	7.29	3445208
2018-11-28	7.40	7.50	7.24	7.43	2445887
2018-11-29	7.44	7.44	7.32	7.38	1600283
2018-11-30	7.28	7.36	7.15	7.23	1736474
2018-12-03	7.46	7.48	7.32	7.35	2115860
2018-12-04	7.47	7.54	7.27	7.30	3779556
2018-12-06	7.12	7.31	7.09	7.28	1718047
2018-12-07	7.25	7.35	7.20	7.31	2400354
2018-12-10	7.26	7.27	7.11	7.19	1284743
2018-12-11	7.31	7.44	7.30	7.36	2694408
2018-12-12	7.91	8.06	7.83	7.98	7949072
2018-12-13	7.99	8.00	7.82	7.97	3117078
2018-12-14	7.83	7.84	7.69	7.73	1811540
2018-12-17	7.81	7.83	7.61	7.62	2084009
2018-12-18	7.72	7.76	7.62	7.67	1401963
2018-12-19	7.74	7.85	7.50	7.56	1775033
2018-12-20	7.97	7.99	7.80	7.93	2389768
2018-12-21	7.87	7.96	7.74	7.81	3016819
2018-12-24	7.78	7.81	7.64	7.69	461085
2018-12-26	7.58	7.85	7.58	7.84	767811
2018-12-27	7.75	7.90	7.70	7.88	874492
2018-12-28	7.95	8.11	7.91	8.02	1137003
2018-12-31	8.04	8.09	7.96	8.07	743070
2019-01-02	8.24	9.09	8.23	9.04	3973171
2019-01-03	10.31	10.36	9.43	9.66	7261763
2019-01-04	9.60	10.15	9.54	10.07	2638051
2019-01-07	10.03	10.05	9.67	9.83	3405837
2019-01-08	9.98	10.10	9.84	9.93	2799537
2019-01-09	10.21	10.25	10.02	10.15	2438736
2019-01-10	10.18	10.21	9.89	10.21	2706059
2019-01-11	10.07	10.66	10.06	10.59	3966250
2019-01-14	11.36	11.47	11.10	11.10	5957934
2019-01-15	11.15	11.29	11.01	11.11	3755445
2019-01-16	10.96	11.02	10.76	10.83	1948768
2019-01-17	10.66	10.98	10.62	10.88	1968386
2019-01-18	10.97	11.01	10.65	10.83	2791538
2019-01-22	10.87	10.94	10.69	10.78	1518310
2019-01-23	11.16	11.17	10.92	11.08	3357316
2019-01-24	11.34	11.53	11.24	11.32	3240322
2019-01-25	11.36	11.43	11.22	11.32	1761521
2019-01-28	11.31	11.65	11.29	11.51	2200397
2019-01-29	12.25	12.25	11.76	11.82	7026528
2019-01-30	11.65	11.73	11.41	11.64	2431161
2019-01-31	11.90	11.90	11.65	11.85	1673019
2019-02-01	11.94	12.14	11.92	12.04	1817859
2019-02-04	11.84	11.89	11.70	11.77	1787065
2019-02-05	11.42	11.71	11.40	11.58	2651619
2019-02-06	11.28	11.35	11.08	11.14	1792925
2019-02-07	10.62	10.85	10.34	10.60	4463471
2019-02-08	10.65	11.34	10.43	11.14	5647755
2019-02-11	11.02	11.03	10.07	10.21	5978856
2019-02-12	9.81	10.46	9.77	10.24	7291699
2019-02-13	10.08	10.23	9.97	10.13	2679982
2019-02-14	10.03	10.81	10.01	10.63	4754808
2019-02-15	10.72	10.76	10.51	10.66	2146389
2019-02-19	10.58	10.63	10.43	10.49	1659947
2019-02-20	10.41	10.48	10.31	10.36	1798371
2019-02-21	10.40	10.55	10.29	10.52	1949783
2019-02-22	10.55	10.79	10.50	10.72	1273776
2019-02-25	10.68	10.70	10.46	10.55	1192296
2019-02-26	10.57	10.70	10.21	10.65	2732495
2019-02-27	10.62	10.85	10.54	10.73	1394425
2019-02-28	10.61	10.63	10.32	10.40	3830675
2019-03-01	10.31	10.35	10.17	10.32	1139120
2019-03-04	10.51	10.60	10.20	10.45	2086325
2019-03-05	10.47	10.72	10.37	10.68	1972965
2019-03-06	10.67	10.67	10.07	10.14	2366848
2019-03-07	10.04	10.04	9.72	9.92	2872122
2019-03-08	9.92	10.20	9.90	10.14	1357185
2019-03-11	10.20	10.74	10.14	10.62	2654055
2019-03-12	10.79	11.32	10.70	11.17	2234155
2019-03-13	11.10	11.30	10.97	11.20	1956744
2019-03-14	11.05	11.23	11.01	11.16	1747170
2019-03-15	11.53	11.61	11.35	11.37	1806893
2019-03-18	11.47	11.54	11.34	11.52	1772374
2019-03-19	11.45	11.60	11.41	11.44	820789
2019-03-20	11.37	11.58	11.21	11.37	884979
2019-03-21	11.41	11.43	10.59	11.03	2585091
2019-03-22	10.57	10.81	10.17	10.31	3188980
2019-03-25	10.32	10.59	10.30	10.47	1786168
2019-03-26	10.60	10.75	10.50	10.67	1780988
2019-03-27	10.34	10.44	10.00	10.02	2102662
2019-03-28	10.01	10.49	9.98	10.42	2516729
2019-03-29	10.57	10.87	10.51	10.58	2166300
2019-04-01	11.02	11.07	10.61	10.78	2110430
2019-04-02	10.61	10.61	10.28	10.48	3140205
2019-04-03	10.56	10.71	10.40	10.51	2580846
2019-04-04	10.47	10.75	10.46	10.73	1393327
2019-04-05	10.67	10.67	10.41	10.49	2598661
2019-04-08	10.47	10.57	10.38	10.57	2299848
2019-04-09	10.36	10.45	10.28	10.41	2354697
2019-04-10	10.55	10.60	10.42	10.47	3906470
2019-04-11	10.47	10.58	10.29	10.38	1394865
2019-04-12	10.28	10.32	9.90	9.98	5281658
2019-04-15	10.09	10.29	10.08	10.19	4934664
2019-04-16	10.56	10.79	10.50	10.53	2171805
2019-04-17	10.50	10.56	10.12	10.35	3580212
2019-04-18	10.31	10.57	10.22	10.46	1416519
2019-04-22	10.39	10.67	10.32	10.60	1084234
2019-04-23	10.51	10.77	10.50	10.69	2419938
2019-04-24	10.56	10.76	10.35	10.62	1172778
2019-04-25	11.25	11.33	11.01	11.20	1713840
2019-04-26	11.45	11.88	11.36	11.80	2637633
2019-04-29	12.10	12.24	12.02	11.83	3144992
2019-04-30	11.84	12.00	11.67	11.96	1421740
2019-05-01	11.93	12.00	11.77	11.79	1187994
2019-05-02	11.75	11.81	11.60	11.73	2916129
2019-05-03	11.77	11.87	11.70	11.86	1883859
2019-05-06	11.66	11.89	11.64	11.76	1970875
2019-05-07	11.62	11.98	11.22	11.93	3105848
2019-05-08	12.16	12.32	11.98	12.21	2525119
2019-05-09	11.97	12.36	11.79	12.11	2281517
2019-05-10	11.96	12.00	11.32	11.45	2018452
2019-05-13	11.13	11.23	10.66	10.68	2303190
2019-05-14	10.67	10.89	10.59	10.82	1626979
2019-05-15	10.51	10.79	10.45	10.58	1727045
2019-05-16	10.28	10.37	9.94	9.99	3454866
2019-05-17	9.76	9.87	9.26	9.65	4486801
2019-05-20	9.71	9.98	9.60	9.91	3121757
2019-05-21	9.97	10.35	9.81	10.08	3959344
2019-05-22	10.10	10.88	10.03	10.45	4639711
2019-05-23	10.28	10.64	10.12	10.19	2378304
2019-05-24	10.11	10.19	10.00	10.05	1129923
2019-05-28	10.41	11.02	10.27	10.60	4538763
2019-05-29	10.94	11.27	10.92	11.08	2147015
2019-05-30	11.13	11.35	11.03	11.13	2022673
2019-05-31	11.13	11.28	11.05	11.23	1816934
2019-06-03	11.27	11.44	11.20	11.28	1685065
2019-06-04	11.76	12.64	11.63	12.55	5698247
2019-06-05	12.48	12.67	12.38	12.48	1772645
2019-06-06	12.98	13.00	12.35	12.46	2418449
2019-06-07	12.53	12.68	12.30	12.33	1093513
2019-06-10	12.24	12.31	12.11	12.20	1213542
2019-06-11	12.24	12.24	11.86	12.19	2531006
2019-06-12	12.15	12.46	12.00	12.04	1990953
2019-06-13	12.29	12.53	12.27	12.37	1359324
2019-06-14	12.25	12.33	11.74	11.87	2306505
2019-06-17	11.88	12.22	11.76	11.99	2025569
2019-06-18	12.18	12.24	11.97	12.07	1435434
2019-06-19	12.05	12.33	11.86	12.31	1865064
2019-06-20	12.50	12.65	12.32	12.55	734817
2019-06-21	12.38	12.42	12.21	12.28	1955066
2019-06-24	12.15	12.30	12.00	12.11	1011640
2019-06-25	12.11	12.17	11.81	11.92	1001184
2019-06-26	11.98	12.04	11.79	11.81	782767
2019-06-27	11.62	12.03	11.49	11.94	1337815
2019-06-28	12.14	12.32	12.11	12.17	960189
2019-07-01	12.41	12.64	12.26	12.36	1875863
2019-07-02	12.49	12.58	12.24	12.38	1356694
2019-07-03	12.34	12.41	12.01	12.22	1272079
2019-07-05	12.62	12.82	12.53	12.81	1522885
2019-07-08	12.85	12.97	12.74	12.81	742813
2019-07-09	12.72	12.97	12.61	12.79	928541
2019-07-10	13.00	13.39	12.97	13.17	2325012
2019-07-11	13.81	14.00	13.60	13.81	2316980
2019-07-12	13.68	13.94	13.45	13.74	1852667
2019-07-15	13.68	13.83	13.53	13.59	924589
2019-07-16	13.65	13.74	13.34	13.38	1288333
2019-07-17	13.62	13.65	13.37	13.62	2719475
2019-07-18	14.14	14.44	14.10	14.34	1925088
2019-07-19	14.23	14.27	13.93	13.96	2493522
2019-07-22	14.08	14.17	13.82	13.94	1388334
2019-07-23	14.04	14.05	13.75	13.81	1280890
2019-07-24	13.93	13.99	13.72	13.88	1510448
2019-07-25	13.78	13.85	13.57	13.68	925957
2019-07-26	13.81	13.93	13.67	13.87	1162697
2019-07-29	13.73	13.77	13.54	13.69	1060012
2019-07-30	13.68	14.02	13.68	14.00	1244458
2019-07-31	14.02	14.18	13.73	13.91	2346943
2019-08-01	14.10	14.60	14.07	14.25	2237789
2019-08-02	14.30	14.37	13.95	14.30	1857132
2019-08-05	13.85	13.88	13.47	13.55	1724295
2019-08-06	13.66	13.75	13.40	13.74	1243668
2019-08-07	13.47	13.74	13.25	13.71	1468457
2019-08-08	13.75	14.46	13.74	14.33	1683914
2019-08-09	14.16	14.58	14.13	14.51	1041839
2019-08-12	14.07	14.44	14.05	14.41	1340765
2019-08-13	14.32	14.58	14.27	14.43	1463761
2019-08-14	14.13	14.31	13.69	13.73	1248679
2019-08-15	13.20	13.32	12.67	13.15	2270069
2019-08-16	13.19	13.28	13.02	13.13	1962439
2019-08-19	13.29	13.29	12.79	12.83	966174
2019-08-20	12.70	13.02	12.62	12.93	994218
2019-08-21	13.16	13.65	12.97	13.60	1400880
2019-08-22	13.48	13.65	13.39	13.39	1801209
2019-08-23	13.38	13.53	12.65	12.67	1944167
2019-08-26	12.75	12.76	12.27	12.41	2140316
2019-08-27	12.38	12.46	12.05	12.18	1394126
2019-08-28	12.12	12.15	11.91	12.13	1690609
2019-08-29	12.17	12.34	12.07	12.22	1265377
2019-08-30	12.37	12.47	12.18	12.38	1038934
2019-09-03	12.21	12.41	11.98	12.02	1082753
2019-09-04	12.23	12.50	12.06	12.42	982409
2019-09-05	12.61	12.81	12.51	12.65	1058049
2019-09-06	12.73	12.73	12.44	12.64	1339007
2019-09-09	12.58	12.59	11.91	11.93	2942557
2019-09-10	11.95	12.29	11.79	12.28	1803553
2019-09-11	12.35	12.60	12.29	12.55	1218012
2019-09-12	12.69	12.83	12.60	12.68	1351005
2019-09-13	12.57	12.60	12.32	12.41	1250623
2019-09-16	12.27	12.48	12.18	12.32	1266407
2019-09-17	12.22	12.38	12.15	12.34	762518
2019-09-18	12.30	12.32	12.07	12.14	959758
2019-09-19	12.28	12.49	12.09	12.10	1016295
2019-09-20	12.04	12.04	11.70	11.88	2401268
2019-09-23	11.70	11.81	11.56	11.64	1181224
2019-09-24	11.73	11.73	11.56	11.66	807955
2019-09-25	11.38	11.66	11.14	11.60	1778416
2019-09-26	11.84	11.86	11.00	11.64	3151237
2019-09-27	11.60	11.74	11.50	11.60	551882
2019-09-30	11.67	11.95	11.62	11.88	1566737
2019-10-01	11.86	12.03	11.76	11.92	1102291
2019-10-02	11.81	11.95	11.66	11.75	825569
2019-10-03	11.83	12.18	11.72	12.15	1200671
2019-10-04	12.26	12.40	12.13	12.38	1165677
2019-10-07	12.22	12.25	11.79	11.80	837730
2019-10-08	11.93	12.03	11.83	11.92	1318369
2019-10-09	12.24	12.35	12.04	12.19	1144270
2019-10-10	12.21	12.28	11.96	12.01	1360535
2019-10-11	12.12	12.35	12.10	12.24	734137
2019-10-14	12.21	12.23	11.88	12.04	666170
2019-10-15	12.31	12.41	11.92	11.93	811295
2019-10-16	11.82	12.37	11.80	12.35	1210422
2019-10-17	12.38	12.42	12.13	12.19	826326
2019-10-18	12.19	12.51	12.09	12.35	1318634
2019-10-21	12.22	12.40	12.14	12.40	382010
2019-10-22	12.38	12.92	12.38	12.82	1891822
2019-10-23	12.71	13.38	12.71	13.32	2612310
2019-10-24	13.35	13.46	13.08	13.14	958134
2019-10-25	13.15	13.31	13.07	13.11	1365097
2019-10-28	13.14	13.18	13.06	13.10	717909
2019-10-29	12.88	13.25	12.84	13.23	1150536
2019-10-30	13.15	13.77	13.11	13.67	1933026
2019-10-31	13.62	13.87	13.46	13.54	1746457
2019-11-01	13.74	13.87	13.44	13.69	3059656
2019-11-04	13.85	13.89	13.55	13.67	952800
2019-11-05	13.67	13.77	13.50	13.60	623925
2019-11-06	13.36	13.53	13.22	13.26	873369
2019-11-07	13.37	13.47	13.26	13.28	589268
2019-11-08	12.97	13.10	12.65	12.86	1167416
2019-11-11	12.72	12.90	12.69	12.81	1332850
2019-11-12	12.52	12.56	12.30	12.43	903904
2019-11-13	12.33	12.48	12.03	12.24	1790315
2019-11-14	12.22	12.35	12.14	12.20	1137118
2019-11-15	12.24	12.73	12.15	12.72	832071
2019-11-18	12.48	12.60	12.29	12.38	1277589
2019-11-19	12.30	12.34	12.13	12.20	802637
2019-11-20	12.19	12.44	12.15	12.44	1292166
2019-11-21	12.43	12.72	12.38	12.71	1780897
2019-11-22	12.64	13.01	12.61	13.00	1872366
2019-11-25	13.02	13.04	12.75	12.85	1110730
2019-11-26	12.38	12.77	12.13	12.70	3441362
2019-11-27	12.82	12.89	12.57	12.81	1801740
2019-11-29	13.26	13.50	13.21	13.38	925633
2019-12-02	13.97	14.01	13.62	13.62	1986128
2019-12-03	13.61	13.73	13.54	13.56	1253636
2019-12-04	13.55	14.10	13.45	13.73	2653214
2019-12-05	13.74	14.05	13.70	13.91	1140447
2019-12-06	14.10	14.17	14.00	14.10	1509028
2019-12-09	14.09	14.46	14.08	14.29	1951994
2019-12-10	14.33	14.44	14.21	14.37	1197171
2019-12-11	14.45	14.93	14.45	14.92	2165093
2019-12-12	14.31	14.53	14.26	14.45	2057831
2019-12-13	14.34	14.48	14.01	14.13	1812220
2019-12-16	14.38	14.40	14.19	14.37	1490998
2019-12-17	14.23	14.32	14.11	14.24	1246856
2019-12-18	14.34	14.50	14.30	14.48	944568
2019-12-19	14.33	14.74	14.33	14.65	1025974
2019-12-20	14.52	14.59	14.43	14.48	2799940
2019-12-23	14.65	14.72	14.57	14.67	866443
2019-12-24	14.74	14.85	14.67	14.74	204669
2019-12-26	14.77	15.18	14.74	15.16	799260
2019-12-27	15.13	15.16	14.99	15.10	820925
2019-12-30	15.13	15.24	15.00	15.07	762269
2019-12-31	15.06	15.11	14.93	15.05	808277
2020-01-02	15.00	15.08	14.81	14.98	642544
2020-01-03	14.72	14.85	14.64	14.72	926180
2020-01-06	14.55	14.61	14.28	14.36	2101658
2020-01-07	14.11	14.15	13.96	14.08	1486929
2020-01-08	13.93	14.05	13.83	13.85	2388160
2020-01-09	13.93	14.14	13.85	14.14	2412598
2020-01-10	14.24	14.24	13.87	13.94	2352420
2020-01-13	14.37	14.43	14.27	14.40	2853348
2020-01-14	14.64	14.84	14.54	14.75	2162925
2020-01-15	14.74	14.75	14.56	14.58	832902
2020-01-16	14.58	14.58	14.26	14.32	933705
2020-01-17	14.45	14.50	14.31	14.37	850278
2020-01-21	14.37	14.41	14.27	14.28	752346
2020-01-22	14.62	14.62	14.39	14.45	1151235
2020-01-23	14.45	14.98	14.40	14.96	1390656
2020-01-24	14.93	14.98	14.74	14.87	918030
2020-01-27	14.47	14.62	14.39	14.51	1099223
2020-01-28	14.84	15.40	14.65	15.36	1872053
2020-01-29	15.03	15.08	14.69	14.79	1164664
2020-01-30	14.24	14.54	14.06	14.47	1294193
2020-01-31	14.25	14.27	14.04	14.16	1402101
2020-02-03	14.39	14.63	14.35	14.58	1054975
2020-02-04	14.80	15.07	14.66	14.70	1359165
2020-02-05	15.03	15.13	14.87	15.07	1510078
2020-02-06	15.13	15.15	14.73	14.94	2769371
2020-02-07	14.81	14.83	14.48	14.50	951056
2020-02-10	14.31	14.36	14.00	14.12	1283890
2020-02-11	14.28	14.54	14.22	14.48	1092530
2020-02-12	14.45	14.81	14.42	14.65	1714931
2020-02-13	14.56	14.69	14.50	14.57	625425
2020-02-14	14.65	14.89	14.57	14.87	786082
2020-02-18	14.69	14.89	14.68	14.85	1193262
2020-02-19	14.94	15.24	14.90	15.12	1213707
2020-02-20	14.81	14.83	14.52	14.69	1149735
2020-02-21	14.52	14.94	14.46	14.84	653105
2020-02-24	14.50	14.50	14.21	14.21	739492
2020-02-25	14.30	14.35	13.79	13.97	1006538
2020-02-26	14.02	14.25	13.41	13.57	1870360
2020-02-27	13.27	13.71	13.15	13.16	1475880
2020-02-28	12.76	13.04	12.38	13.03	3028775
2020-03-02	13.00	13.37	12.84	13.36	1403604
2020-03-03	13.31	13.88	13.02	13.13	1744614
2020-03-04	13.54	13.69	13.21	13.56	1402061
2020-03-05	13.27	13.47	12.70	12.85	1505504
2020-03-06	12.29	12.51	12.03	12.26	2136735
2020-03-09	10.94	11.19	9.00	10.78	1706113
2020-03-10	11.37	11.67	10.94	11.56	1554687
2020-03-11	11.36	11.51	10.00	10.58	2340646
2020-03-12	9.50	9.69	8.18	8.62	1539863
2020-03-13	10.08	10.30	8.85	10.29	2725964
2020-03-16	8.96	9.27	8.43	8.58	1367376
2020-03-17	9.14	9.37	8.58	9.29	1327837
2020-03-18	7.95	8.28	5.79	6.96	1549058
2020-03-19	6.96	7.40	6.17	7.13	2021598
2020-03-20	7.38	7.44	6.53	6.61	1842696
2020-03-23	6.33	6.54	5.54	5.85	1792199
2020-03-24	6.24	6.54	5.84	6.40	2201431
2020-03-25	6.24	7.08	6.18	6.91	2441217
2020-03-26	7.06	8.08	7.04	7.97	1889672
2020-03-27	7.59	8.19	7.52	7.79	1636364
2020-03-30	7.85	7.99	7.55	7.81	1270120
2020-03-31	7.66	7.72	7.19	7.38	1685217
2020-04-01	7.05	7.17	6.78	6.91	1825552
2020-04-02	6.79	6.96	6.43	6.71	1404272
2020-04-03	6.68	6.72	6.21	6.34	1087714
2020-04-06	6.82	7.00	6.55	6.78	1587705
2020-04-07	7.52	7.58	7.18	7.36	1394231
2020-04-08	7.25	7.82	7.15	7.74	2204617
2020-04-09	7.96	8.29	7.95	8.24	1700355
2020-04-13	7.95	8.04	7.57	8.01	2588791
2020-04-14	8.06	8.24	8.02	8.11	1870292
2020-04-15	7.73	7.90	7.59	7.77	1138322
2020-04-16	7.85	7.89	7.65	7.81	2237271
2020-04-17	8.11	8.19	7.89	8.06	1605208
2020-04-20	7.74	7.82	7.63	7.69	2335685
2020-04-21	7.51	7.62	7.36	7.54	1257450
2020-04-22	7.78	7.99	7.70	7.97	1552945
2020-04-23	7.85	7.91	7.48	7.61	2085819
2020-04-24	7.15	7.19	6.31	6.57	3859321
2020-04-27	6.89	7.25	6.77	7.14	2023455
2020-04-28	7.53	7.63	7.35	7.59	2407917
2020-04-29	7.63	7.98	7.61	7.92	2772217
2020-04-30	7.64	7.72	7.47	7.41	1868982
2020-05-01	7.28	7.30	7.08	7.16	1468371
2020-05-04	6.98	7.26	6.92	7.25	2181571
2020-05-05	7.28	7.63	7.26	7.42	1668355
2020-05-06	7.29	7.34	7.01	7.05	1302874
2020-05-07	6.84	6.90	6.57	6.69	2724702
2020-05-08	6.80	7.14	6.78	7.13	2467111
2020-05-11	7.13	7.33	6.93	7.14	1923901
2020-05-12	7.22	7.35	6.71	6.71	2048747
2020-05-13	6.75	6.76	6.40	6.57	1725424
2020-05-14	6.45	6.95	6.26	6.90	2092252
2020-05-15	6.77	6.82	6.47	6.51	1617258
2020-05-18	6.78	7.17	6.75	7.12	1525837
2020-05-19	7.06	7.22	6.87	6.87	2143302
2020-05-20	7.07	7.10	6.83	6.86	2179198
2020-05-21	7.10	7.60	7.05	7.57	2270077
2020-05-22	7.43	7.85	7.36	7.82	2357901
2020-05-26	9.37	9.53	9.05	9.25	3468948
2020-05-27	9.67	10.11	9.62	10.04	3082432
2020-05-28	9.81	10.02	9.64	9.67	2012466
2020-05-29	9.95	10.12	9.43	10.03	3503340
2020-06-01	10.06	10.20	9.86	9.97	2282318
2020-06-02	10.26	10.43	10.22	10.39	2705742
2020-06-03	10.83	10.93	10.44	10.69	2211683
2020-06-04	10.61	10.67	10.31	10.47	2844002
2020-06-05	11.03	11.21	10.48	10.60	1463977
2020-06-08	10.71	11.24	10.63	11.23	1968612
2020-06-09	10.80	11.43	10.70	11.19	1447601
2020-06-10	11.22	11.31	10.90	10.90	1527226
2020-06-11	10.42	10.42	9.75	9.82	1203472
2020-06-12	10.48	10.72	10.28	10.68	1725168
2020-06-15	10.18	10.90	10.02	10.61	2256939
2020-06-16	10.83	10.95	10.33	10.37	1414073
2020-06-17	10.51	10.87	10.44	10.67	1748000
2020-06-18	10.36	10.66	10.34	10.58	1664699
2020-06-19	10.94	11.22	10.79	10.79	2092572
2020-06-22	11.33	11.53	11.25	11.30	2640171
2020-06-23	11.53	11.56	11.31	11.35	1598965
2020-06-24	11.17	11.41	10.90	11.18	1624382
2020-06-25	11.27	11.31	10.68	11.01	1548744
2020-06-26	10.63	10.66	10.16	10.18	1339010
2020-06-29	10.53	10.54	10.26	10.41	1217558
2020-06-30	10.35	10.58	10.27	10.51	966495
2020-07-01	10.63	11.03	10.62	10.93	1104419
2020-07-02	11.12	11.17	10.60	10.61	1052782
2020-07-06	11.12	11.24	10.85	11.00	1257392
2020-07-07	10.95	11.06	10.65	10.68	1002327
2020-07-08	10.98	11.06	10.76	10.90	667478
2020-07-09	11.05	11.06	10.65	10.83	1043848
2020-07-10	10.67	11.01	10.64	10.92	1089010
2020-07-13	10.84	10.93	10.50	10.50	865145
2020-07-14	10.45	10.62	10.29	10.59	1119278
2020-07-15	10.75	11.47	10.64	11.32	2017971
2020-07-16	11.42	11.58	11.10	11.12	1120510
2020-07-17	11.27	11.74	11.20	11.68	1957219
2020-07-20	11.68	11.77	11.53	11.61	1054434
2020-07-21	11.78	11.98	11.68	11.81	1012526
2020-07-22	11.99	12.32	11.95	12.24	1097973
2020-07-23	12.23	12.25	11.65	11.70	1147422
2020-07-24	11.57	11.81	11.45	11.71	791625
2020-07-27	11.88	11.88	11.59	11.73	758166
2020-07-28	11.53	11.67	11.49	11.51	674346
2020-07-29	11.64	11.68	11.29	11.40	2166966
2020-07-30	11.36	11.49	11.29	11.37	640235
2020-07-31	11.58	11.74	11.32	11.56	1023034
2020-08-03	11.29	11.37	11.16	11.21	1122954
2020-08-04	11.07	11.19	10.82	11.05	1451639
2020-08-05	11.18	11.30	10.87	10.89	973860
2020-08-06	10.87	11.11	10.78	11.04	948766
2020-08-07	10.86	10.99	10.72	10.88	775621
2020-08-10	10.96	11.00	10.59	10.68	971177
2020-08-11	10.80	10.86	10.50	10.55	1044916
2020-08-12	10.52	10.54	10.09	10.28	1070437
2020-08-13	10.47	10.58	10.25	10.40	786051
2020-08-14	10.30	10.46	10.21	10.30	954476
2020-08-17	10.23	10.23	9.70	9.78	1158611
2020-08-18	10.01	10.18	9.86	10.05	1468499
2020-08-19	9.94	9.95	8.73	9.48	5842606
2020-08-20	9.08	9.31	9.01	9.23	1583769
2020-08-21	9.21	9.24	8.98	9.23	1510395
2020-08-24	9.23	9.25	8.99	9.11	1362777
2020-08-25	9.12	9.48	9.01	9.32	1351735
2020-08-26	9.29	9.32	8.77	8.87	1259007
2020-08-27	9.03	9.16	8.87	9.00	1457986
2020-08-28	9.16	9.38	9.10	9.20	1077609
2020-08-31	9.04	9.06	8.69	8.70	1104441
2020-09-01	9.00	9.25	8.94	9.08	1496513
2020-09-02	9.13	9.35	9.10	9.26	919943
2020-09-03	9.45	9.46	9.12	9.20	810336
2020-09-04	9.28	9.39	9.01	9.09	1094081
2020-09-08	8.97	9.25	8.91	9.09	1115684
2020-09-09	9.33	9.48	9.31	9.44	1011797
2020-09-10	9.37	9.37	8.93	8.94	1194516
2020-09-11	8.91	8.92	8.63	8.73	1004449
2020-09-14	8.89	9.04	8.84	8.93	863546
2020-09-15	9.00	9.02	8.78	8.81	512349
2020-09-16	8.90	9.06	8.84	8.87	694435
2020-09-17	8.74	9.03	8.69	9.03	1042446
2020-09-18	9.10	9.14	8.63	8.83	3720024
2020-09-21	8.45	8.68	8.37	8.65	863412
2020-09-22	8.71	8.80	8.60	8.73	860442
2020-09-23	8.74	8.81	8.43	8.45	869804
2020-09-24	8.54	8.83	8.49	8.74	1015571
2020-09-25	8.44	8.70	8.44	8.70	1323197
2020-09-28	8.68	8.77	8.09	8.27	2016547
2020-09-29	8.09	8.34	8.05	8.26	891039
2020-09-30	8.24	8.42	8.21	8.30	1033120
2020-10-01	8.21	8.33	8.14	8.32	895009
2020-10-02	8.27	8.46	8.00	8.05	2070704
2020-10-05	8.01	8.25	7.96	8.21	817387
2020-10-06	8.26	8.41	8.07	8.12	1280660
2020-10-07	8.09	8.16	7.91	8.01	1048231
2020-10-08	7.99	8.17	7.97	8.14	743004
2020-10-09	8.17	8.33	8.16	8.18	567066
2020-10-12	8.18	8.46	8.18	8.33	686745
2020-10-13	8.04	8.48	8.01	8.38	3673635
2020-10-14	8.30	8.43	8.27	8.32	881445
2020-10-15	8.09	8.28	8.08	8.18	763050
2020-10-16	8.13	8.15	7.99	7.99	1050237
2020-10-19	8.06	8.29	8.05	8.07	740179
2020-10-20	8.21	8.33	8.09	8.11	1538261
2020-10-21	8.10	8.15	8.01	8.07	1102614
2020-10-22	8.02	8.22	7.98	8.20	1253901
2020-10-23	8.25	8.25	8.05	8.08	953673
2020-10-26	8.23	8.34	8.08	8.23	852204
2020-10-27	8.14	8.19	7.92	7.92	910571
2020-10-28	7.61	7.70	7.51	7.51	864601
2020-10-29	7.46	7.59	7.35	7.56	1097617
2020-10-30	7.50	7.52	7.26	7.38	886557
2020-11-02	7.45	7.53	7.31	7.46	627545
2020-11-03	7.54	7.64	7.28	7.44	1230217
2020-11-04	7.63	7.86	7.59	7.66	2368547
2020-11-05	7.97	8.16	7.87	8.13	3883908
2020-11-06	8.15	8.47	8.04	8.36	1651116
2020-11-09	8.81	8.83	8.48	8.48	1173625
2020-11-10	8.60	8.75	8.57	8.63	1127849
2020-11-11	8.55	8.66	8.50	8.58	1302454
2020-11-12	8.57	8.57	8.12	8.20	779391
2020-11-13	8.08	8.18	7.94	8.15	1040029
2020-11-16	8.27	8.28	8.12	8.19	710027
2020-11-17	8.12	8.38	8.10	8.34	934948
2020-11-18	8.32	8.58	8.31	8.34	1438853
2020-11-19	8.39	8.53	8.30	8.32	681065
2020-11-20	8.20	8.20	7.99	8.00	1189853
2020-11-23	8.10	8.10	7.95	8.01	1044044
2020-11-24	8.09	8.17	8.01	8.13	901317
2020-11-25	8.14	8.24	8.13	8.16	997193
2020-11-27	8.26	8.44	8.24	8.37	669267
2020-11-30	8.53	8.60	8.30	8.30	1123878
2020-12-01	8.49	8.88	8.46	8.86	1345099
2020-12-02	8.90	9.23	8.85	9.18	1285334
2020-12-03	9.31	9.46	9.13	9.17	1223210
2020-12-04	9.13	9.18	8.91	9.02	1300868
2020-12-07	9.05	9.26	8.84	8.90	1490070
2020-12-08	8.97	9.01	8.77	8.81	666363
2020-12-09	8.82	8.86	8.62	8.74	1763319
2020-12-10	8.69	9.17	8.68	9.17	1088655
2020-12-11	9.00	9.33	8.99	9.32	1354430
2020-12-14	9.28	9.31	8.80	8.80	2862121
2020-12-15	8.84	9.02	8.73	9.02	2055832
2020-12-16	8.89	9.01	8.67	8.82	1373352
2020-12-17	8.86	8.91	8.67	8.74	1308279
2020-12-18	8.71	8.82	8.60	8.65	3267956
2020-12-21	8.49	8.57	8.38	8.47	1479211
2020-12-22	8.42	8.52	8.36	8.44	1050010
2020-12-23	8.46	8.76	8.45	8.76	2648705
2020-12-24	8.80	8.97	8.68	8.95	741774
2020-12-28	8.74	8.76	8.59	8.69	2048879
2020-12-29	8.77	8.85	8.60	8.62	739228
2020-12-30	8.53	8.63	8.50	8.58	580011
2020-12-31	8.56	8.65	8.41	8.59	589296
2021-01-04	8.53	8.58	8.08	8.11	1549602
2021-01-05	7.93	8.17	7.91	8.11	1032575
2021-01-06	7.88	8.23	7.81	8.00	1755818
2021-01-07	7.98	8.03	7.80	7.88	1977438
2021-01-08	8.14	8.21	7.99	8.11	2063825
2021-01-11	7.83	7.85	7.59	7.61	1352258
2021-01-12	7.64	7.91	7.60	7.86	3037733
2021-01-13	7.92	8.01	7.80	7.99	3549177
2021-01-14	8.10	8.28	8.00	8.19	2362686
2021-01-15	8.09	8.23	8.00	8.08	1239025
2021-01-19	7.88	7.92	7.75	7.86	2698333
2021-01-20	7.91	7.93	7.70	7.74	1352847
2021-01-21	7.71	7.71	7.48	7.61	2465536
2021-01-22	7.41	7.60	7.29	7.59	3499950
2021-01-25	7.66	7.66	7.35	7.40	860832
2021-01-26	7.63	7.81	7.58	7.61	1787820
2021-01-27	7.63	7.72	7.49	7.60	1783857
2021-01-28	7.66	7.82	7.64	7.73	2538521
2021-01-29	7.65	7.77	7.43	7.45	2116046
2021-02-01	7.55	7.71	7.47	7.66	1083582
2021-02-02	7.85	7.97	7.83	7.87	820299
2021-02-03	7.90	7.93	7.74	7.80	579415
2021-02-04	7.71	7.74	7.45	7.48	2028236
2021-02-05	7.51	7.71	7.49	7.59	1013670
2021-02-08	7.52	7.66	7.40	7.47	1401666
2021-02-09	7.83	8.11	7.81	8.00	3687596
2021-02-10	7.74	7.83	7.67	7.71	1770865
2021-02-11	7.80	7.89	7.69	7.89	1391337
2021-02-12	7.81	7.89	7.76	7.78	692025
2021-02-16	7.82	7.97	7.77	7.79	1378630
2021-02-17	7.85	7.94	7.64	7.67	2239583
2021-02-18	7.58	7.62	7.36	7.41	4045111
2021-02-19	7.43	7.48	7.23	7.28	3680550
2021-02-22	6.92	7.04	6.83	6.98	5432410
2021-02-23	6.89	7.17	6.82	7.07	2801205
2021-02-24	7.19	7.23	7.10	7.12	2430770
2021-02-25	7.13	7.17	6.85	6.89	1646889
2021-02-26	6.96	6.97	6.58	6.60	3224517
2021-03-01	6.57	6.58	6.31	6.33	3074649
2021-03-02	6.18	6.50	6.05	6.47	3450609
2021-03-03	6.31	6.66	6.11	6.59	4521540
2021-03-04	6.88	7.03	6.70	6.74	2828750
2021-03-05	6.73	6.73	6.57	6.65	3076368
2021-03-08	6.63	6.81	6.40	6.42	3606064
2021-03-09	6.35	6.47	6.28	6.33	2446758
2021-03-10	6.46	6.66	6.40	6.62	1669556
2021-03-11	6.79	7.07	6.73	6.97	2306617
2021-03-12	6.97	7.10	6.91	7.02	1022554
2021-03-15	7.09	7.26	6.98	7.07	2494250
2021-03-16	7.18	7.20	6.95	7.04	1043764
2021-03-17	6.94	7.50	6.88	7.47	3169408
2021-03-18	7.44	7.71	7.44	7.57	2776183
2021-03-19	7.63	7.91	7.62	7.85	4496094
2021-03-22	7.75	7.77	7.54	7.69	3009743
2021-03-23	7.68	7.80	7.52	7.60	1784097
2021-03-24	7.58	7.60	7.21	7.23	1754094
2021-03-25	7.12	7.32	7.06	7.27	1496438
2021-03-26	7.27	7.33	7.04	7.19	1332552
2021-03-29	7.14	7.21	7.02	7.16	1228941
2021-03-30	7.14	7.24	7.12	7.20	1309981
2021-03-31	7.21	7.34	7.12	7.33	1223814
2021-04-01	7.31	7.32	7.17	7.23	1195086
2021-04-05	7.33	7.46	7.31	7.36	768971
2021-04-06	7.41	7.49	7.32	7.47	1659552
2021-04-07	7.50	7.52	7.29	7.32	1051810
2021-04-08	7.39	7.58	7.37	7.55	1128103
2021-04-09	7.67	7.71	7.56	7.61	1190970
2021-04-12	7.58	7.70	7.44	7.50	1346225
2021-04-13	7.41	7.58	7.39	7.52	1192106
2021-04-14	7.44	7.48	7.34	7.45	1349866
2021-04-15	7.56	7.60	7.46	7.56	1252195
2021-04-16	7.48	7.78	7.46	7.72	2027368
2021-04-19	7.60	7.67	7.46	7.56	1751059
2021-04-20	7.58	7.82	7.55	7.63	1488937
2021-04-21	7.69	7.69	7.50	7.62	534335
2021-04-22	7.76	7.90	7.69	7.88	1342221
2021-04-23	7.88	7.95	7.73	7.77	838151
2021-04-26	7.83	7.83	7.64	7.73	986602
2021-04-27	7.62	7.65	7.48	7.54	864579
2021-04-28	7.53	7.69	7.53	7.69	557717
2021-04-29	7.75	8.08	7.73	7.96	1829573
2021-04-30	7.95	8.02	7.57	7.86	4918511
2021-05-03	7.65	7.66	7.37	7.39	2181551
2021-05-04	7.27	7.27	7.13	7.14	1511338
2021-05-05	7.22	7.34	7.16	7.33	1334073
2021-05-06	7.65	7.82	7.60	7.82	1957449
2021-05-07	7.88	8.05	7.85	8.01	1243431
2021-05-10	8.02	8.08	7.87	7.88	1746867
2021-05-11	7.83	8.11	7.81	8.00	1587048
2021-05-12	7.87	7.89	7.56	7.57	1625799
2021-05-13	7.65	7.86	7.58	7.83	1576354
2021-05-14	7.93	8.08	7.91	8.03	1038768
2021-05-17	7.99	8.07	7.85	7.91	1103397
2021-05-18	7.91	8.05	7.86	7.94	708217
2021-05-19	7.91	8.04	7.80	7.88	996051
2021-05-20	7.92	7.98	7.79	7.90	1226415
2021-05-21	7.90	7.91	7.75	7.83	716294
2021-05-24	7.87	7.98	7.86	7.96	527941
2021-05-25	8.03	8.04	7.88	7.90	664643
2021-05-26	8.00	8.01	7.86	7.92	602878
2021-05-27	7.99	8.01	7.82	7.96	987565
2021-05-28	7.95	8.06	7.67	7.69	1465155
2021-06-01	7.59	7.69	7.53	7.57	2153121
2021-06-02	7.57	7.76	7.54	7.76	2312099
2021-06-03	7.74	7.80	7.63	7.67	642727
2021-06-04	7.70	7.76	7.65	7.75	1071010
2021-06-07	7.76	7.82	7.68	7.71	1366850
2021-06-08	7.68	7.70	7.56	7.62	1133943
2021-06-09	7.66	7.68	7.50	7.51	672365
2021-06-10	7.60	7.64	7.50	7.56	615197
2021-06-11	7.83	7.83	7.55	7.76	1640950
2021-06-14	7.73	7.89	7.70	7.79	1019891
2021-06-15	7.81	7.81	7.62	7.75	862995
2021-06-16	7.75	7.88	7.63	7.69	892286
2021-06-17	7.73	7.81	7.59	7.63	946900
2021-06-18	7.75	7.75	7.48	7.56	3084377
2021-06-21	7.55	7.64	7.44	7.64	966527
2021-06-22	7.56	7.63	7.48	7.60	993069
2021-06-23	7.64	7.74	7.55	7.56	851229
2021-06-24	7.65	7.75	7.62	7.75	674374
2021-06-25	7.81	7.91	7.56	7.63	1219638
2021-06-28	7.64	7.73	7.62	7.70	973724
2021-06-29	7.67	7.67	7.43	7.43	1855992
2021-06-30	7.35	7.40	7.20	7.40	2129989
2021-07-01	7.44	7.45	7.14	7.15	1457687
2021-07-02	7.20	7.30	7.15	7.25	1101925
2021-07-06	7.03	7.07	6.84	6.86	1500212
2021-07-07	6.91	6.93	6.70	6.90	1794109
2021-07-08	6.84	6.86	6.71	6.73	1301027
2021-07-09	6.75	6.90	6.62	6.77	1289312
2021-07-12	6.81	7.11	6.77	7.10	2371191
2021-07-13	7.01	7.08	6.94	6.99	813738
2021-07-14	7.18	7.34	7.06	7.32	1327847
2021-07-15	7.24	7.32	7.07	7.11	1139267
2021-07-16	7.15	7.43	7.14	7.27	1535725
2021-07-19	7.08	7.11	6.79	6.85	1293702
2021-07-20	6.81	6.95	6.79	6.91	1026431
2021-07-21	6.88	6.90	6.79	6.89	1024885
2021-07-22	6.87	7.02	6.85	6.98	2561601
2021-07-23	7.02	7.06	6.82	6.85	1144834
2021-07-26	6.84	6.93	6.80	6.87	980841
2021-07-27	6.87	6.91	6.81	6.89	599220
2021-07-28	6.86	7.10	6.86	7.10	1215938
2021-07-29	7.11	7.17	7.01	7.07	970810
2021-07-30	7.01	7.08	6.78	6.79	1221556
2021-08-02	6.95	7.12	6.91	6.98	1545194
2021-08-03	6.81	6.94	6.68	6.93	1637020
2021-08-04	6.91	6.97	6.73	6.84	1512505
2021-08-05	6.92	7.01	6.65	6.67	1471592
2021-08-06	6.68	6.83	6.56	6.79	1991219
2021-08-09	6.87	6.93	6.70	6.85	962737
2021-08-10	6.80	6.83	6.69	6.72	1013981
2021-08-11	6.75	6.77	6.63	6.70	983287
2021-08-12	6.62	6.68	6.56	6.58	1027883
2021-08-13	6.55	6.55	6.36	6.41	1727738
2021-08-16	6.43	6.48	6.37	6.43	1491824
2021-08-17	6.37	6.46	6.17	6.25	1989007
2021-08-18	6.14	6.21	5.91	5.94	3161613
2021-08-19	5.87	6.13	5.76	6.05	3273401
2021-08-20	6.02	6.95	5.99	6.78	8615135
2021-08-23	6.49	6.74	6.48	6.73	2778836
2021-08-24	6.70	6.99	6.70	6.89	1891475
2021-08-25	6.82	6.99	6.74	6.98	830880
2021-08-26	6.92	7.05	6.85	6.89	1433567
2021-08-27	6.96	7.17	6.90	7.13	1527707
2021-08-30	7.04	7.13	6.98	7.10	1138190
2021-08-31	7.07	7.09	6.85	6.92	2185725
2021-09-01	7.01	7.19	7.01	7.08	2001393
2021-09-02	6.98	7.12	6.96	7.11	2138015
2021-09-03	7.05	7.09	6.84	6.89	1392622
2021-09-07	6.89	7.04	6.84	6.90	1137047
2021-09-08	6.69	6.72	6.35	6.36	3228757
2021-09-09	6.35	6.61	6.29	6.50	3424867
2021-09-10	6.68	6.71	6.41	6.46	2146647
2021-09-13	6.61	6.75	6.57	6.71	1439974
2021-09-14	6.72	6.84	6.67	6.69	2083798
2021-09-15	6.72	6.73	6.56	6.68	1286761
2021-09-16	6.62	6.78	6.60	6.71	1812320
2021-09-17	6.65	6.67	6.54	6.64	2546047
2021-09-20	6.60	6.75	6.54	6.75	2013275
2021-09-21	6.75	6.97	6.72	6.84	4059373
2021-09-22	6.88	7.16	6.86	7.06	6350143
2021-09-23	7.07	7.15	6.99	7.06	5072934
2021-09-24	6.93	7.14	6.93	7.14	6838221
2021-09-27	7.02	7.22	7.02	7.09	5680483
2021-09-28	7.04	7.11	6.92	6.95	4221820
2021-09-29	6.95	7.21	6.91	7.10	5595694
2021-09-30	7.30	7.44	7.07	7.08	3752515
2021-10-01	7.08	7.20	7.00	7.18	3150582
2021-10-04	6.97	7.00	6.83	6.90	3180948
2021-10-05	6.85	6.85	6.68	6.74	3798972
2021-10-06	6.61	6.75	6.45	6.73	6638785
2021-10-07	6.77	6.90	6.72	6.79	4140723
2021-10-08	6.95	6.99	6.84	6.85	1768807
2021-10-11	6.86	7.00	6.84	6.89	845411
2021-10-12	6.91	6.99	6.87	6.89	444740
2021-10-13	6.98	7.12	6.92	7.05	1418413
2021-10-14	7.02	7.14	7.00	7.09	993394
2021-10-15	7.10	7.25	7.08	7.18	1924076
2021-10-18	7.03	7.17	6.94	7.07	1239888
2021-10-19	6.93	7.02	6.74	6.77	1729904
2021-10-20	6.92	6.97	6.80	6.86	1279391
2021-10-21	6.65	6.70	6.35	6.45	3511743
2021-10-22	6.28	6.41	6.01	6.32	3550147
2021-10-25	6.42	6.60	6.36	6.51	1669481
2021-10-26	6.40	6.46	6.30	6.37	1233016
2021-10-27	6.53	6.69	6.51	6.53	1817666
2021-10-28	6.50	6.59	6.41	6.45	1267182
2021-10-29	6.49	6.50	6.26	6.28	1305689
2021-11-01	6.32	6.39	6.27	6.32	1473163
2021-11-02	6.31	6.31	6.19	6.22	1142234
2021-11-03	6.27	6.59	6.24	6.56	1825209
2021-11-04	6.45	6.52	6.32	6.41	1454020
2021-11-05	6.52	6.65	6.50	6.59	1111408
2021-11-08	6.53	6.57	6.38	6.47	1306065
2021-11-09	6.59	6.74	6.57	6.61	1045808
2021-11-10	6.71	6.81	6.63	6.68	1185090
2021-11-11	6.83	6.97	6.81	6.84	1209312
2021-11-12	6.70	6.74	6.58	6.60	1304008
2021-11-15	6.59	6.74	6.57	6.66	830821
2021-11-16	6.45	6.52	6.37	6.41	3118276
2021-11-17	6.35	6.38	6.24	6.33	777245
2021-11-18	6.33	6.35	6.19	6.20	1617344
2021-11-19	6.28	6.37	6.23	6.24	653626
2021-11-22	6.27	6.31	6.13	6.16	1759938
2021-11-23	6.03	6.17	5.96	6.13	1278953
2021-11-24	6.10	6.18	6.04	6.15	731999
2021-11-26	6.14	6.18	6.07	6.12	1183801
2021-11-29	6.13	6.17	6.05	6.11	1057514
2021-11-30	6.06	6.10	5.88	6.02	2751455
2021-12-01	5.98	6.15	5.95	6.01	4492982
2021-12-02	6.29	6.55	6.27	6.55	4800307
2021-12-03	6.61	6.70	6.54	6.63	4496775
2021-12-06	6.65	6.82	6.63	6.68	3847072
2021-12-07	6.72	6.84	6.69	6.80	3289995
2021-12-08	6.93	7.05	6.91	7.04	2450220
2021-12-09	6.97	6.99	6.84	6.92	2070779
2021-12-10	6.90	7.02	6.89	6.95	3385582
2021-12-13	6.92	7.06	6.90	6.99	4933182
2021-12-14	7.07	7.11	6.87	6.89	2689447
2021-12-15	6.82	7.05	6.80	7.03	2444532
2021-12-16	6.97	7.07	6.89	7.01	1574075
2021-12-17	6.94	7.21	6.93	7.12	5276118
2021-12-20	6.88	6.96	6.82	6.92	2860819
2021-12-21	6.87	7.00	6.84	6.98	1548413
2021-12-22	6.95	7.13	6.93	7.13	738819
2021-12-23	7.06	7.11	7.04	7.06	1226002
2021-12-27	7.09	7.19	7.05	7.16	1121362
2021-12-28	7.07	7.15	7.06	7.15	835710
2021-12-29	7.09	7.12	7.01	7.06	1738408
2021-12-30	7.16	7.30	7.16	7.25	1975017
2021-12-31	7.25	7.40	7.25	7.34	1236579
2022-01-03	7.14	7.16	7.05	7.08	1535112
2022-01-04	6.81	7.04	6.78	6.86	2908534
2022-01-05	6.77	6.83	6.52	6.52	2910633
2022-01-06	6.51	6.53	6.40	6.40	1631984
2022-01-07	6.35	6.43	6.27	6.34	2892743
2022-01-10	6.22	6.22	6.08	6.17	1785721
2022-01-11	6.19	6.29	6.11	6.28	1489153
2022-01-12	6.35	6.43	6.33	6.41	1697700
2022-01-13	6.38	6.47	6.34	6.40	2065920
2022-01-14	6.39	6.44	6.33	6.38	1847201
2022-01-18	6.42	6.47	6.26	6.27	1485749
2022-01-19	6.48	6.61	6.45	6.55	1301202
2022-01-20	6.76	6.81	6.64	6.65	1865976
2022-01-21	6.69	6.76	6.60	6.61	1921257
2022-01-24	6.50	6.53	6.36	6.52	2013617
2022-01-25	6.42	6.59	6.37	6.56	1433179
2022-01-26	6.67	6.88	6.67	6.70	2046072
2022-01-27	6.82	6.92	6.79	6.85	2525643
2022-01-28	6.80	6.90	6.74	6.82	1864449
2022-01-31	6.91	7.10	6.90	7.07	1466589
2022-02-01	7.07	7.16	7.01	7.05	2457821
2022-02-02	7.00	7.03	6.85	6.97	1444792
2022-02-03	6.83	6.97	6.81	6.90	1171457
2022-02-04	6.81	6.82	6.70	6.77	886893
2022-02-07	6.77	6.85	6.76	6.79	1102027
2022-02-08	6.77	6.92	6.74	6.85	1472219
2022-02-09	6.79	6.92	6.78	6.90	874366
2022-02-10	6.91	7.04	6.86	6.88	1268878
2022-02-11	6.95	7.09	6.84	6.89	1500943
2022-02-14	6.88	6.92	6.77	6.84	1169030
2022-02-15	6.95	7.08	6.95	7.08	983084
2022-02-16	7.15	7.26	7.11	7.23	1005852
2022-02-17	7.14	7.33	7.06	7.31	2288392
2022-02-18	7.38	7.56	7.36	7.40	1928215
2022-02-22	7.85	7.93	7.74	7.85	2603097
2022-02-23	7.99	8.07	7.92	7.95	1772010
2022-02-24	7.68	7.96	7.64	7.86	2188905
2022-02-25	8.12	8.22	7.84	8.05	2333159
2022-02-28	7.97	8.05	7.88	8.01	1147574
2022-03-01	8.04	8.19	7.90	7.97	1298970
2022-03-02	7.95	8.24	7.80	8.19	4964503
2022-03-03	8.25	8.46	8.24	8.33	3744987
2022-03-04	8.18	8.35	8.12	8.35	2558039
2022-03-07	8.33	8.35	8.05	8.07	2093607
2022-03-08	8.00	8.18	7.86	8.06	2614375
2022-03-09	8.51	8.65	8.47	8.59	2172896
2022-03-10	8.27	8.36	8.22	8.34	2847368
2022-03-11	8.36	8.42	8.15	8.17	2034863
2022-03-14	8.22	8.46	8.12	8.25	4453633
2022-03-15	8.10	8.32	8.09	8.27	3568235
2022-03-16	8.22	8.46	8.20	8.44	3342148
2022-03-17	8.52	8.83	8.44	8.75	3404384
2022-03-18	8.85	9.10	8.81	8.95	8226791
2022-03-21	9.03	9.26	9.02	9.21	4951764
2022-03-22	9.25	9.29	9.12	9.28	1782963
2022-03-23	9.28	9.43	9.26	9.37	2785562
2022-03-24	9.47	9.56	9.38	9.49	3188533
2022-03-25	9.33	9.43	9.11	9.40	4932197
2022-03-28	9.35	9.37	9.10	9.15	4081698
2022-03-29	9.32	9.43	9.22	9.35	4396330
2022-03-30	9.39	9.52	9.32	9.39	4542032
2022-03-31	9.54	9.91	9.51	9.83	4734368
2022-04-01	10.32	10.99	10.24	10.92	9513364
2022-04-04	10.97	11.19	10.77	11.18	5496447
2022-04-05	11.08	11.22	10.76	10.96	7066713
2022-04-06	10.71	10.77	10.43	10.58	6173748
2022-04-07	10.67	10.91	10.46	10.77	4880961
2022-04-08	10.66	10.91	10.56	10.85	2901484
2022-04-11	10.91	11.06	10.76	10.82	1690805
2022-04-12	11.00	11.10	10.72	10.76	2334834
2022-04-13	10.70	10.84	10.66	10.76	1816968
2022-04-14	10.58	10.67	10.54	10.63	2247335
2022-04-18	10.72	10.81	10.64	10.71	1367818
2022-04-19	10.64	10.69	10.22	10.28	2231830
2022-04-20	10.23	10.35	10.12	10.22	4244333
2022-04-21	10.26	10.26	9.82	9.82	1278330
2022-04-22	9.86	9.86	9.53	9.62	2116462
2022-04-25	9.46	9.56	9.26	9.51	2592656
2022-04-26	9.26	9.31	9.15	9.20	1898734
2022-04-27	9.28	9.30	9.12	9.19	2012766
2022-04-28	9.16	9.40	9.07	9.13	4253882
2022-04-29	9.22	9.33	8.98	8.99	1649983
2022-05-02	8.94	8.94	8.66	8.78	2209704
2022-05-03	8.88	9.00	8.80	8.94	2276614
2022-05-04	8.75	9.17	8.64	9.15	3081794
2022-05-05	8.90	8.92	8.57	8.68	2055735
2022-05-06	8.62	8.77	8.48	8.66	1807425
2022-05-09	8.51	8.83	8.47	8.72	2911496
2022-05-10	8.92	9.01	8.73	8.90	2724627
2022-05-11	8.91	8.97	8.73	8.74	1798216
2022-05-12	8.69	8.82	8.60	8.70	2248213
2022-05-13	8.72	9.06	8.70	8.90	2810565
2022-05-16	8.90	8.99	8.80	8.93	3296948
2022-05-17	9.15	9.33	9.12	9.27	2616034
2022-05-18	9.14	9.22	8.83	8.85	2929872
2022-05-19	9.04	9.33	8.96	9.26	2081170
2022-05-20	9.49	9.58	9.23	9.36	4459615
2022-05-23	9.51	9.95	9.50	9.86	3052926
2022-05-24	9.87	9.96	9.63	9.96	3616319
2022-05-25	9.87	10.02	9.87	9.94	3163616
2022-05-26	9.92	10.08	9.86	10.06	1380432
2022-05-27	9.92	10.08	9.86	9.99	1337245
2022-05-31	9.90	9.96	9.56	9.63	3035796
2022-06-01	9.68	9.68	9.40	9.42	2932866
2022-06-02	9.49	9.57	9.32	9.53	1482920
2022-06-03	9.50	9.66	9.50	9.58	1403469
2022-06-06	9.62	9.64	9.27	9.39	3415641
2022-06-07	9.15	9.19	9.03	9.15	1804011
2022-06-08	9.09	9.14	8.94	8.99	1304470
2022-06-09	8.96	9.10	8.91	8.91	1389781
2022-06-10	8.62	8.69	8.54	8.54	1800896
2022-06-13	8.30	8.35	8.07	8.15	2652482
2022-06-14	8.17	8.19	7.99	8.13	5537162
2022-06-15	8.26	8.48	8.16	8.38	3893758
2022-06-16	8.24	8.24	8.07	8.10	2639477
2022-06-17	8.16	8.19	7.95	8.02	3543734
2022-06-21	7.90	7.95	7.75	7.76	1874539
2022-06-22	7.79	8.14	7.78	8.00	2839617
2022-06-23	7.93	8.01	7.78	7.82	1817105
2022-06-24	7.73	8.02	7.68	7.88	2252910
2022-06-27	7.88	8.10	7.80	8.05	2631410
2022-06-28	8.27	8.35	7.90	7.92	2393048
2022-06-29	8.02	8.06	7.86	8.01	1973136
2022-06-30	7.81	8.07	7.74	7.99	1854196
2022-07-01	7.75	8.12	7.67	8.07	2092285
2022-07-05	7.81	7.81	7.49	7.62	2269906
2022-07-06	7.62	7.67	7.45	7.62	1282676
2022-07-07	7.74	7.94	7.71	7.88	1880022
2022-07-08	7.97	8.13	7.93	8.04	1321309
2022-07-11	7.82	7.95	7.80	7.87	1713077
2022-07-12	7.76	7.90	7.74	7.79	1202256
2022-07-13	7.82	7.97	7.82	7.82	1089074
2022-07-14	7.66	7.79	7.65	7.77	1243908
2022-07-15	7.77	8.01	7.60	7.95	1804501
2022-07-18	7.98	8.06	7.76	7.79	1583876
2022-07-19	7.86	7.88	7.74	7.84	1121794
2022-07-20	7.94	7.99	7.67	7.73	1843595
2022-07-21	7.70	7.72	7.59	7.68	1457977
2022-07-22	7.75	7.94	7.73	7.86	1487632
2022-07-25	8.01	8.11	7.98	8.11	1012519
2022-07-26	8.04	8.18	8.01	8.07	1008802
2022-07-27	8.11	8.33	8.09	8.31	1009980
2022-07-28	8.41	8.63	8.33	8.63	914280
2022-07-29	8.55	8.62	8.53	8.57	1887520
2022-08-01	8.54	8.78	8.50	8.59	1308091
2022-08-02	8.60	8.61	8.46	8.48	788483
2022-08-03	8.48	8.62	8.37	8.53	987827
2022-08-04	8.69	8.97	8.65	8.93	1837296
2022-08-05	8.90	9.00	8.77	8.99	1668692
2022-08-08	9.12	9.24	9.04	9.23	1566459
2022-08-09	9.32	9.38	8.98	9.04	2567364
2022-08-10	9.25	9.33	9.16	9.25	1706314
2022-08-11	9.26	9.30	8.80	8.88	1609142
2022-08-12	8.71	8.72	8.39	8.61	2057798
2022-08-15	8.53	8.78	8.46	8.73	1531546
2022-08-16	8.63	8.71	8.57	8.59	839505
2022-08-17	8.48	8.91	8.48	8.90	2505076
2022-08-18	9.05	9.10	8.84	8.93	1255588
2022-08-19	8.96	9.00	8.84	8.94	1109713
2022-08-22	8.85	9.00	8.78	8.96	999090
2022-08-23	9.04	9.25	8.98	9.23	1598061
2022-08-24	9.22	9.40	9.22	9.33	1540438
2022-08-25	9.31	9.41	9.17	9.41	2133924
2022-08-26	9.44	9.47	9.30	9.32	2302178
2022-08-29	9.36	9.62	9.35	9.52	1307557
2022-08-30	9.54	9.54	9.28	9.28	1537986
2022-08-31	9.32	9.51	9.30	9.36	3821947
2022-09-01	9.53	9.57	9.22	9.23	3251862
2022-09-02	9.47	9.57	9.27	9.41	4081460
2022-09-06	9.47	9.47	9.24	9.31	4123446
2022-09-07	9.23	9.45	9.11	9.41	981499
2022-09-08	9.58	9.85	9.55	9.85	2519914
2022-09-09	9.90	10.32	9.88	10.28	2275588
2022-09-12	10.41	10.42	10.16	10.17	2431190
2022-09-13	9.88	10.10	9.81	9.83	3018598
2022-09-14	9.89	9.89	9.76	9.83	2115292
2022-09-15	9.40	9.47	9.23	9.31	2569767
2022-09-16	8.81	9.00	8.56	8.88	6840582
2022-09-19	8.72	9.28	8.70	9.25	3084894
2022-09-20	9.08	9.28	9.02	9.21	1849792
2022-09-21	9.16	9.23	8.98	8.98	2283260
2022-09-22	9.03	9.27	8.95	9.21	3982623
2022-09-23	9.05	9.09	8.71	8.75	3705834
2022-09-26	8.56	8.62	8.05	8.06	7695772
2022-09-27	8.15	8.25	8.00	8.07	6392649
2022-09-28	8.41	8.68	8.38	8.54	4019976
2022-09-29	8.36	8.59	8.20	8.49	4579114
2022-09-30	8.80	9.29	8.74	9.11	6307066
2022-10-03	10.74	11.36	10.41	11.15	11802176
2022-10-04	11.07	11.43	10.84	11.17	6457377
2022-10-05	11.13	11.19	10.94	11.13	4568885
2022-10-06	11.02	11.19	10.90	10.95	5011753
2022-10-07	10.87	10.96	10.76	10.93	7740723
2022-10-10	11.00	11.19	10.93	11.14	5015400
2022-10-11	11.17	11.19	10.73	10.82	4537386
2022-10-12	10.77	10.79	10.45	10.57	1806899
2022-10-13	10.52	10.75	10.25	10.62	4181145
2022-10-14	10.42	10.43	10.17	10.19	2884919
2022-10-17	10.38	10.80	10.36	10.57	5808695
2022-10-18	10.65	10.71	10.41	10.66	1831285
2022-10-19	10.65	10.83	10.56	10.72	2110820
2022-10-20	10.73	10.83	10.65	10.75	4584374
2022-10-21	10.80	11.46	10.80	11.34	6437502
2022-10-24	11.00	11.12	10.82	11.02	2419110
2022-10-25	10.87	10.99	10.78	10.85	6794357
2022-10-26	10.72	10.79	10.44	10.51	2771039
2022-10-27	10.67	11.16	10.67	10.93	3590864
2022-10-28	10.84	11.17	10.71	11.14	3134155
2022-10-31	11.02	11.68	10.93	11.56	4924951
2022-11-01	11.57	11.92	11.37	11.69	2999315
2022-11-02	11.72	11.75	11.34	11.40	1793101
2022-11-03	11.47	11.75	11.42	11.64	1942848
2022-11-04	12.00	12.04	11.73	11.77	2659655
2022-11-07	11.57	11.61	11.13	11.19	1825881
2022-11-08	11.10	11.37	11.09	11.27	2035977
2022-11-09	11.18	11.32	10.93	10.93	3377325
2022-11-10	10.51	10.56	10.13	10.23	3886802
2022-11-11	10.53	10.84	10.43	10.61	2876113
2022-11-14	10.58	10.99	10.51	10.79	3253200
2022-11-15	10.95	11.04	10.74	10.97	1705953
2022-11-16	10.81	10.87	10.42	10.53	3466875
2022-11-17	9.96	10.16	9.75	10.14	5953173
2022-11-18	10.28	10.36	10.11	10.30	3731690
2022-11-21	10.79	11.15	10.63	11.12	5610904
2022-11-22	11.10	11.13	10.84	11.00	8064248
2022-11-23	10.90	10.96	10.77	10.94	2172609
2022-11-25	11.08	11.18	10.90	10.98	933973
2022-11-28	11.08	11.31	11.05	11.22	2213898
2022-11-29	11.21	11.39	11.16	11.33	2913566
2022-11-30	11.28	11.57	11.18	11.55	3282892
2022-12-01	11.69	11.72	11.43	11.57	1531863
2022-12-02	11.63	11.85	11.51	11.59	1974302
2022-12-05	11.44	11.47	11.11	11.17	1849595
2022-12-06	10.98	11.00	10.56	10.80	4138992
2022-12-07	10.87	11.11	10.82	11.02	2079515
2022-12-08	10.85	10.92	10.51	10.74	2804051
2022-12-09	10.48	10.73	10.48	10.59	1500837
2022-12-12	10.34	10.37	10.07	10.25	3579654
2022-12-13	10.27	10.56	10.05	10.13	4645721
2022-12-14	10.05	10.41	9.89	10.38	6957275
2022-12-15	10.35	10.62	10.31	10.41	2962102
2022-12-16	10.32	10.34	9.95	10.09	7487692
2022-12-19	10.05	10.38	10.04	10.37	2368268
2022-12-20	10.62	10.99	10.60	10.87	4464720
2022-12-21	10.74	10.76	10.62	10.69	2321553
2022-12-22	11.19	11.26	10.89	10.95	3760516
2022-12-23	11.08	11.44	11.07	11.30	2549580
2022-12-27	10.75	10.83	10.58	10.64	1693619
2022-12-28	10.70	11.07	10.70	10.88	2842968
2022-12-29	11.08	11.13	10.71	10.80	2229675
2022-12-30	10.76	10.85	10.63	10.66	843926
2023-01-03	9.98	10.16	9.65	9.68	3543836
2023-01-04	9.70	9.95	9.64	9.76	1660057
2023-01-05	9.94	10.25	9.92	10.21	2238910
2023-01-06	10.36	10.49	10.29	10.44	1553710
2023-01-09	10.27	10.60	10.22	10.46	1297394
2023-01-10	10.52	10.65	10.35	10.64	1302380
2023-01-11	10.65	10.82	10.58	10.74	1432459
2023-01-12	10.82	10.91	10.62	10.81	2140116
2023-01-13	10.72	10.85	10.69	10.70	1239262
2023-01-17	10.71	10.88	10.66	10.86	2477367
2023-01-18	10.94	10.99	10.64	10.69	1945484
2023-01-19	10.67	10.75	10.50	10.68	1967347
2023-01-20	10.47	10.51	10.17	10.31	4512893
2023-01-23	10.12	10.22	10.01	10.10	2543274
2023-01-24	10.26	10.48	10.15	10.45	1722512
2023-01-25	10.43	10.75	10.43	10.75	1303018
2023-01-26	10.66	10.73	10.54	10.66	1664963
2023-01-27	10.63	10.68	10.45	10.50	2215395
2023-01-30	10.66	10.83	10.51	10.52	1430440
2023-01-31	10.84	11.02	10.71	11.01	2220109
2023-02-01	11.04	11.10	10.75	11.01	1712359
2023-02-02	11.28	11.31	10.99	11.06	1070905
2023-02-03	10.78	10.82	10.35	10.40	1437722
2023-02-06	10.12	10.37	10.08	10.35	1807665
2023-02-07	10.21	10.25	9.88	9.91	2126535
2023-02-08	10.03	10.21	9.86	10.10	2312476
2023-02-09	10.17	10.25	9.82	9.86	3234028
2023-02-10	9.94	10.21	9.87	10.19	1158694
2023-02-13	10.26	10.41	10.22	10.32	1957737
2023-02-14	10.64	10.81	10.38	10.48	3422146
2023-02-15	10.49	10.70	10.32	10.41	3076300
2023-02-16	10.27	10.55	10.13	10.48	2262090
2023-02-17	10.57	10.76	10.48	10.65	1501109
2023-02-21	10.60	10.68	10.33	10.34	616827
2023-02-22	10.32	10.44	10.18	10.30	1705603
2023-02-23	10.38	10.40	10.16	10.24	701786
2023-02-24	10.14	10.18	10.04	10.13	910997
2023-02-27	10.12	10.32	10.11	10.20	1460631
2023-02-28	10.13	10.15	9.88	9.95	2228100
2023-03-01	9.94	10.06	9.86	10.01	1886363
2023-03-02	10.05	10.11	9.90	9.94	1096210
2023-03-03	9.90	10.01	9.85	9.88	825705
2023-03-06	9.75	10.06	9.68	10.00	1244426
2023-03-07	9.91	10.00	9.83	9.99	1003722
2023-03-08	10.13	10.35	10.11	10.34	1427457
2023-03-09	10.12	10.31	10.01	10.10	1441938
2023-03-10	9.87	9.99	9.62	9.69	1205527
2023-03-13	9.54	9.92	9.53	9.75	2672579
2023-03-14	9.90	10.12	9.87	9.94	1539343
2023-03-15	9.78	10.14	9.66	10.07	2169874
2023-03-16	10.02	10.25	10.00	10.19	1392160
2023-03-17	9.94	9.96	9.72	9.83	4972587
2023-03-20	9.74	9.79	9.57	9.62	1484787
2023-03-21	9.45	9.58	9.36	9.38	1634861
2023-03-22	9.39	9.67	9.31	9.41	1770195
2023-03-23	9.46	9.47	8.96	9.04	1259018
2023-03-24	8.68	9.06	8.45	9.02	4462781
2023-03-27	9.13	9.40	9.11	9.33	2719879
2023-03-28	9.49	9.69	9.49	9.62	1343720
2023-03-29	9.66	9.78	9.48	9.72	1863020
2023-03-30	10.02	10.12	9.76	9.99	1582230
2023-03-31	10.04	10.08	9.86	10.01	1028509
2023-04-03	9.96	10.02	9.82	9.95	1005386
2023-04-04	9.99	10.15	9.93	9.99	1291030
2023-04-05	9.80	9.97	9.72	9.88	2410647
2023-04-06	9.99	10.02	9.87	9.94	1896037
2023-04-10	9.76	9.78	9.57	9.76	2400901
2023-04-11	10.17	10.32	10.06	10.23	1924502
2023-04-12	10.39	10.59	10.33	10.42	1693322
2023-04-13	10.37	10.50	10.36	10.46	596319
2023-04-14	10.08	10.19	10.00	10.10	1514440
2023-04-17	9.98	10.02	9.78	9.95	2265230
2023-04-18	9.75	9.81	9.56	9.59	1393653
2023-04-19	9.39	9.55	9.29	9.55	3918918
2023-04-20	9.52	9.68	9.50	9.63	1614946
2023-04-21	9.69	9.73	9.58	9.62	2850141
2023-04-24	9.63	9.81	9.54	9.70	1823305
2023-04-25	9.54	9.72	9.51	9.68	1350228
2023-04-26	9.60	9.71	9.52	9.54	1411317
2023-04-27	9.48	9.56	9.25	9.35	3531736
2023-04-28	9.16	9.30	9.11	9.25	2359815
2023-05-01	9.31	9.38	9.23	8.99	522480
2023-05-02	8.98	9.00	8.75	8.90	2133648
2023-05-03	8.86	8.98	8.77	8.91	1839273
2023-05-04	9.18	9.34	8.99	9.28	2717163
2023-05-05	9.30	9.49	9.11	9.33	1274359
2023-05-08	9.21	9.32	9.15	9.21	1082095
2023-05-09	9.18	9.39	9.18	9.30	715621
2023-05-10	9.38	9.76	9.31	9.70	2291132
2023-05-11	9.66	9.98	9.65	9.80	2883394
2023-05-12	10.19	10.66	10.17	10.58	4061455
2023-05-15	10.72	10.81	10.62	10.80	1490129
2023-05-16	10.71	10.75	10.33	10.38	2175462
2023-05-17	10.48	10.49	10.22	10.29	763650
2023-05-18	10.13	10.33	10.12	10.31	1293746
2023-05-19	10.24	10.36	10.18	10.24	1944556
2023-05-22	10.37	10.37	10.19	10.24	629645
2023-05-23	10.22	10.44	10.17	10.21	876953
2023-05-24	10.22	10.25	10.09	10.15	1320786
2023-05-25	10.16	10.29	10.09	10.24	1935558
2023-05-26	10.41	10.83	10.37	10.77	1708131
2023-05-30	10.63	10.65	10.35	10.43	1037350
2023-05-31	10.42	10.46	10.25	10.42	1374558
2023-06-01	10.33	10.50	10.17	10.49	1023628
2023-06-02	10.72	10.87	10.67	10.76	1095115
2023-06-05	10.71	10.77	10.56	10.76	585740
2023-06-06	10.69	11.00	10.69	10.95	826608
2023-06-07	11.12	11.14	10.81	10.84	1007126
2023-06-08	10.87	10.97	10.82	10.95	410625
2023-06-09	10.98	11.28	10.94	11.17	958438
2023-06-12	11.26	11.37	11.04	11.23	1293697
2023-06-13	11.25	11.26	11.00	11.04	895755
2023-06-14	11.09	11.25	11.04	11.11	1842740
2023-06-15	11.16	11.20	11.02	11.12	1633954
2023-06-16	10.97	11.31	10.96	11.16	4167112
2023-06-20	11.34	11.61	11.30	11.53	1047394
2023-06-21	11.48	11.73	11.45	11.67	933937
2023-06-22	11.53	11.54	11.36	11.46	786862
2023-06-23	11.48	11.75	11.44	11.60	1351537
2023-06-26	11.65	11.71	11.51	11.55	834903
2023-06-27	11.73	11.76	11.38	11.55	1097626
2023-06-28	11.40	11.46	11.29	11.31	864392
2023-06-29	11.31	11.48	11.28	11.46	810073
2023-06-30	11.60	11.98	11.60	11.84	1864821
2023-07-03	11.78	11.94	11.73	11.74	455124
2023-07-05	11.48	11.67	11.40	11.52	739212
2023-07-06	11.34	11.39	11.07	11.19	1012282
2023-07-07	11.33	11.63	11.31	11.49	1181819
2023-07-10	11.49	11.61	11.42	11.43	592553
2023-07-11	11.16	11.31	10.97	11.30	1164982
2023-07-12	11.51	11.64	11.39	11.39	1277207
2023-07-13	11.53	11.64	11.46	11.57	941090
2023-07-14	11.50	11.52	11.33	11.34	459748
2023-07-17	11.24	11.32	11.17	11.27	1968628
2023-07-18	11.25	11.36	11.13	11.32	1012773
2023-07-19	11.31	11.45	11.14	11.30	1593709
2023-07-20	11.33	11.35	11.09	11.22	1336004
2023-07-21	11.39	11.68	11.37	11.61	3206156
2023-07-24	11.62	11.83	11.54	11.69	821086
2023-07-25	11.82	11.99	11.79	11.81	904525
2023-07-26	11.75	11.93	11.67	11.89	574102
2023-07-27	11.92	11.95	11.77	11.85	1412509
2023-07-28	12.01	12.05	11.85	11.95	1088105
2023-07-31	12.08	12.24	11.95	12.21	1449237
2023-08-01	11.78	11.78	11.48	11.63	1236183
2023-08-02	11.63	11.71	11.46	11.51	743939
2023-08-03	11.32	11.38	10.93	10.94	1267191
2023-08-04	10.98	11.07	10.87	10.96	1257860
2023-08-07	10.86	10.91	10.76	10.88	1203700
2023-08-08	10.88	11.01	10.86	10.98	772817
2023-08-09	10.92	10.96	10.76	10.90	690990
2023-08-10	11.06	11.19	10.90	10.90	679420
2023-08-11	11.29	11.57	11.15	11.40	1738614
2023-08-14	11.25	11.46	11.14	11.32	875934
2023-08-15	11.28	11.29	11.01	11.03	1161583
2023-08-16	11.34	11.82	11.30	11.61	2686178
2023-08-17	11.83	11.91	11.62	11.69	1537651
2023-08-18	11.51	12.05	11.51	12.02	961594
2023-08-21	11.85	11.85	11.66	11.78	747406
2023-08-22	12.02	12.19	11.92	12.11	592198
2023-08-23	12.25	12.27	12.04	12.15	1966026
2023-08-24	12.17	12.39	12.02	12.04	1939284
2023-08-25	12.07	12.16	11.92	12.03	1190353
2023-08-28	12.04	12.11	11.93	12.08	1557986
2023-08-29	11.95	12.19	11.90	12.18	760993
2023-08-30	12.15	12.26	12.01	12.04	566577
2023-08-31	11.81	11.86	11.58	11.60	731588
2023-09-01	11.89	11.94	11.79	11.82	692754
2023-09-05	11.65	11.85	11.65	11.75	932075
2023-09-06	11.72	11.91	11.61	11.63	609026
2023-09-07	11.59	11.72	11.50	11.51	734768
2023-09-08	11.52	11.61	11.43	11.53	426786
2023-09-11	11.69	12.04	11.69	11.90	1190964
2023-09-12	11.83	12.02	11.83	11.94	1239852
2023-09-13	12.06	12.22	12.05	12.19	1247725
2023-09-14	12.32	12.68	12.29	12.57	1521528
2023-09-15	12.56	12.70	12.28	12.33	3680413
2023-09-18	12.44	12.58	12.33	12.47	864827
2023-09-19	12.54	12.58	12.40	12.42	660816
2023-09-20	12.56	12.57	12.30	12.33	1045129
2023-09-21	12.17	12.62	12.16	12.40	1326602
2023-09-22	12.50	12.58	12.34	12.37	807121
2023-09-25	12.29	12.35	12.19	12.31	541759
2023-09-26	12.24	12.32	11.96	12.00	786420
2023-09-27	12.00	12.04	11.50	11.63	1871651
2023-09-28	11.58	11.74	11.54	11.65	814758
2023-09-29	12.09	12.25	12.03	12.12	1623181
2023-10-02	12.15	12.15	11.83	11.89	1492494
2023-10-03	11.82	11.91	11.57	11.58	1386094
2023-10-04	11.66	11.85	11.51	11.79	1288144
2023-10-05	11.79	11.84	11.57	11.69	565898
2023-10-06	11.43	11.68	11.29	11.62	706677
2023-10-09	11.61	11.89	11.56	11.87	702415
2023-10-10	12.09	12.31	12.05	12.29	789130
2023-10-11	12.23	12.28	12.10	12.26	1292248
2023-10-12	12.27	12.32	11.83	11.90	553229
2023-10-13	12.18	12.25	11.99	12.03	977313
2023-10-16	12.26	12.45	12.07	12.39	4119564
2023-10-17	12.07	12.27	12.02	12.15	1305849
2023-10-18	11.99	11.99	11.69	11.74	1479126
2023-10-19	11.75	12.23	11.75	11.93	2025274
2023-10-20	11.83	12.02	11.75	12.02	7248597
2023-10-23	11.88	12.32	11.86	12.15	1516459
2023-10-24	12.22	12.24	12.09	12.11	1042856
2023-10-25	12.10	12.10	11.93	11.98	1103927
2023-10-26	12.11	12.16	12.02	12.14	839070
2023-10-27	12.32	12.33	11.85	11.91	1200100
2023-10-30	12.02	12.06	11.54	11.58	1073211
2023-10-31	11.50	11.66	11.46	11.54	671684
2023-11-01	11.68	11.97	11.65	11.96	863611
2023-11-02	12.03	12.19	12.03	12.14	450846
2023-11-03	12.26	12.43	12.21	12.38	667855
2023-11-06	12.27	12.41	12.18	12.36	662985
2023-11-07	12.57	12.58	12.45	12.47	630180
2023-11-08	12.56	12.60	12.24	12.39	703545
2023-11-09	12.31	12.41	12.11	12.32	1098092
2023-11-10	12.34	12.46	12.27	12.39	930362
2023-11-13	12.47	12.61	12.45	12.56	514079
2023-11-14	13.00	13.09	12.84	13.03	1339505
2023-11-15	13.08	13.25	13.00	13.03	872577
2023-11-16	13.22	13.32	13.08	13.31	1836423
2023-11-17	13.21	13.25	13.08	13.14	781381
2023-11-20	13.10	13.28	13.05	13.26	822092
2023-11-21	13.28	13.31	13.14	13.22	748472
2023-11-22	13.47	13.52	13.25	13.38	1305859
2023-11-24	13.75	13.83	13.66	13.81	865009
2023-11-27	13.98	14.01	13.71	13.78	1001821
2023-11-28	13.88	14.00	13.79	13.80	739494
2023-11-29	13.68	13.79	13.56	13.56	781788
2023-11-30	13.60	13.82	13.51	13.72	1537846
2023-12-01	13.61	13.99	13.60	13.96	683942
2023-12-04	13.85	13.98	13.70	13.72	910373
2023-12-05	13.67	13.81	13.64	13.73	717439
2023-12-06	13.93	14.01	13.89	13.99	818305
2023-12-07	13.97	14.00	13.65	13.75	1382703
2023-12-08	13.64	13.79	13.56	13.67	697532
2023-12-11	13.73	13.92	13.62	13.90	1470189
2023-12-12	13.88	13.97	13.71	13.93	498158
2023-12-13	14.01	14.57	14.01	14.49	2770902
2023-12-14	14.72	14.77	14.36	14.44	771458
2023-12-15	14.44	14.50	14.29	14.31	1938719
2023-12-18	14.50	14.75	14.42	14.69	634830
2023-12-19	14.92	15.08	14.79	14.97	1329743
2023-12-20	14.81	15.04	14.76	14.79	1346726
2023-12-21	15.02	15.22	14.97	15.16	1734786
2023-12-22	15.18	15.48	15.16	15.36	958229
2023-12-26	15.46	15.53	15.31	15.35	408896
2023-12-27	15.33	15.54	15.31	15.45	488154
2023-12-28	15.45	15.51	15.27	15.38	662724
2023-12-29	15.31	15.31	15.14	15.23	362454
2024-01-02	15.19	15.20	14.82	14.94	600078
2024-01-03	14.94	15.07	14.83	14.85	497301
2024-01-04	14.59	14.82	14.54	14.78	438137
2024-01-05	14.82	14.93	14.76	14.79	359895
2024-01-08	14.70	14.99	14.70	14.96	346234
2024-01-09	14.80	15.02	14.76	14.90	539223
2024-01-10	15.00	15.25	14.93	15.24	876328
2024-01-11	15.68	15.75	15.35	15.67	1764707
2024-01-12	15.95	15.96	15.72	15.88	608647
2024-01-16	15.70	15.73	15.40	15.41	992966
2024-01-17	15.44	15.53	15.34	15.49	917375
2024-01-18	15.44	15.49	15.23	15.27	1595519
2024-01-19	15.26	15.46	15.17	15.45	3079138
2024-01-22	15.26	15.34	15.05	15.21	1042234
2024-01-23	15.33	15.56	15.26	15.53	1255338
2024-01-24	15.76	15.79	15.40	15.42	1119708
2024-01-25	15.51	15.66	15.46	15.58	885262
2024-01-26	15.64	15.74	15.53	15.64	1128657
2024-01-29	15.68	15.75	15.51	15.64	430972
2024-01-30	15.67	15.77	15.61	15.74	493403
2024-01-31	16.10	16.22	15.83	15.93	1210856
2024-02-01	15.83	16.06	15.70	16.05	1091174
2024-02-02	15.70	15.91	15.66	15.86	1449309
2024-02-05	15.72	15.91	15.51	15.85	692328
2024-02-06	16.04	16.19	16.02	16.15	485897
2024-02-07	16.24	16.41	16.13	16.13	897513
2024-02-08	16.02	16.02	15.73	15.74	500120
2024-02-09	15.77	16.16	15.75	16.06	454702
2024-02-12	16.08	16.10	15.90	16.06	298904
2024-02-13	15.83	16.01	15.52	15.59	446893
2024-02-14	15.72	15.86	15.62	15.80	989348
2024-02-15	16.65	16.68	16.09	16.16	881958
2024-02-16	16.22	16.45	16.21	16.38	531319
2024-02-20	16.59	16.66	16.41	16.53	507569
2024-02-21	16.31	16.39	15.93	16.11	736705
2024-02-22	16.29	16.43	16.17	16.24	720610
2024-02-23	16.11	16.15	15.95	16.01	415444
2024-02-26	16.11	16.19	16.03	16.10	337599
2024-02-27	16.14	16.26	15.93	16.06	771712
2024-02-28	15.95	16.00	15.79	15.95	502669
2024-02-29	15.77	15.87	15.68	15.80	593624
2024-03-01	15.88	16.11	15.81	16.08	657861
2024-03-04	15.89	16.16	15.88	16.05	572060
2024-03-05	15.92	16.05	15.84	15.95	604498
2024-03-06	16.16	16.19	16.07	16.08	513846
2024-03-07	16.09	16.12	15.93	16.12	560388
2024-03-08	15.88	16.14	15.88	16.03	640945
2024-03-11	15.89	15.91	15.64	15.65	1580275
2024-03-12	15.60	15.61	15.45	15.45	1038078
2024-03-13	15.43	15.55	15.38	15.42	1532431
2024-03-14	15.41	15.41	15.22	15.30	1136976
2024-03-15	15.29	15.32	15.19	15.26	3973055
2024-03-18	15.29	15.32	15.03	15.07	844476
2024-03-19	15.20	15.43	15.12	15.32	692856
2024-03-20	15.38	15.76	15.36	15.73	865438
2024-03-21	15.80	15.85	15.67	15.67	994525
2024-03-22	16.32	16.36	15.89	16.00	1182300
2024-03-25	15.93	16.25	15.90	16.23	701586
2024-03-26	16.22	16.52	16.19	16.44	783467
2024-03-27	16.51	16.73	16.21	16.67	985707
2024-03-28	16.98	17.14	16.82	16.83	1156525
2024-04-01	16.76	16.76	16.38	16.48	805595
2024-04-02	16.45	16.46	16.07	16.16	559782
2024-04-03	16.05	16.56	15.95	16.48	740024
2024-04-04	16.74	17.03	16.58	16.59	1131642
2024-04-05	16.62	16.69	16.42	16.58	579030
2024-04-08	16.64	16.86	16.61	16.76	335168
2024-04-09	16.90	17.02	16.79	16.94	566008
2024-04-10	16.57	16.66	16.45	16.48	549807
2024-04-11	16.39	16.41	16.14	16.14	440145
2024-04-12	15.91	15.96	15.65	15.79	903681
2024-04-15	15.50	15.56	15.34	15.52	453367
2024-04-16	15.21	15.28	15.00	15.16	635528
2024-04-17	15.31	15.59	15.24	15.54	919839
2024-04-18	15.83	15.88	15.45	15.74	1169986
2024-04-19	15.80	16.13	14.94	15.49	4585336
2024-04-22	16.14	16.15	15.92	16.01	2859255
2024-04-23	15.81	16.17	15.75	16.14	701944
2024-04-24	15.93	16.10	15.86	16.03	599602
2024-04-25	15.84	16.03	15.80	15.58	702083
2024-04-26	15.96	16.12	15.91	16.00	491838
2024-04-29	16.06	16.10	15.98	16.06	345747
2024-04-30	15.96	15.96	15.55	15.63	601506
2024-05-01	15.66	15.78	15.49	15.63	567238
2024-05-02	15.78	15.83	15.43	15.71	993740
2024-05-03	16.08	16.09	15.82	15.87	866235
2024-05-06	15.81	16.00	15.70	15.72	1211807
2024-05-07	15.87	15.95	15.72	15.82	1065882
2024-05-08	15.69	15.90	15.61	15.68	1043335
2024-05-09	15.23	15.44	15.04	15.38	820338
2024-05-10	15.40	15.42	15.10	15.11	957832
2024-05-13	15.36	15.40	15.17	15.18	540115
2024-05-14	15.30	15.41	15.28	15.36	621255
2024-05-15	15.33	15.39	15.21	15.35	668541
2024-05-16	15.48	15.66	15.39	15.53	669713
2024-05-17	15.39	15.51	15.31	15.35	569070
2024-05-20	15.15	15.38	15.11	15.19	460320
2024-05-21	15.19	15.19	14.86	14.98	653993
2024-05-22	14.72	14.74	14.47	14.49	776664
2024-05-23	14.51	14.61	14.35	14.54	523439
2024-05-24	14.61	14.79	14.55	14.59	447680
2024-05-28	14.54	14.62	14.32	14.46	793373
2024-05-29	14.35	14.44	14.28	14.34	481295
2024-05-30	14.35	14.49	14.32	14.39	322776
2024-05-31	14.17	14.18	13.95	14.15	785710
2024-06-03	14.09	14.17	13.97	14.03	375059
2024-06-04	13.97	14.23	13.87	14.10	1176124
2024-06-05	14.15	14.91	14.13	14.74	1321883
2024-06-06	14.93	15.01	14.67	14.71	1052669
2024-06-07	14.35	14.36	13.88	13.88	753537
2024-06-10	13.75	14.03	13.75	14.01	256599
2024-06-11	14.05	14.13	13.98	14.02	420701
2024-06-12	14.07	14.07	13.49	13.56	1160557
2024-06-13	13.68	13.90	13.46	13.86	1045846
2024-06-14	13.75	13.98	13.68	13.92	695892
2024-06-17	13.77	13.86	13.67	13.75	551290
2024-06-18	13.24	14.73	13.24	13.30	2023378
2024-06-20	13.43	13.57	13.10	13.27	1416677
2024-06-21	13.71	13.85	13.68	13.78	1104222
2024-06-24	14.13	14.41	14.11	14.36	1110272
2024-06-25	14.51	14.52	14.14	14.19	695235
2024-06-26	13.93	13.99	13.81	13.82	844377
2024-06-27	13.74	13.92	13.17	13.52	1461971
2024-06-28	13.32	13.58	13.11	13.45	774665
2024-07-01	13.50	14.15	13.50	13.81	1064812
2024-07-02	13.82	13.90	13.63	13.75	491760
2024-07-03	14.09	14.36	13.98	14.34	918681
2024-07-05	14.89	14.99	14.68	14.95	1597310
2024-07-08	14.93	15.25	14.93	15.13	1325051
2024-07-09	15.42	15.59	15.35	15.48	2333098
2024-07-10	15.65	15.79	15.46	15.63	3361730
2024-07-11	15.71	15.74	15.42	15.42	2776114
2024-07-12	15.43	15.46	15.17	15.27	2767777
2024-07-15	15.07	15.19	14.95	15.01	601484
2024-07-16	14.95	15.07	14.79	15.02	1179939
2024-07-17	14.92	15.33	14.88	15.20	744374
2024-07-18	15.04	15.08	14.62	14.74	714125
2024-07-19	14.82	15.32	14.65	15.16	5784576
2024-07-22	15.52	15.92	15.52	15.71	2513464
2024-07-23	15.55	15.74	15.52	15.71	1533882
2024-07-24	15.66	15.69	15.37	15.64	1417101
2024-07-25	15.65	15.66	15.37	15.46	1466738
2024-07-26	15.30	15.40	15.14	15.40	1116629
2024-07-29	15.37	15.43	15.17	15.43	1045528
2024-07-30	15.34	15.64	15.30	15.63	1131862
2024-07-31	15.60	15.81	15.52	15.63	1281064
2024-08-01	15.90	16.07	15.60	15.69	1328550
2024-08-02	15.77	15.77	15.49	15.74	2081594
2024-08-05	15.13	15.51	15.13	15.42	1473206
2024-08-06	15.74	15.91	15.70	15.82	1667122
2024-08-07	16.10	16.34	16.04	16.32	1912436
2024-08-08	16.50	16.64	16.30	16.57	2029754
2024-08-09	17.20	17.71	17.13	17.69	2416441
2024-08-12	17.79	17.85	17.47	17.75	1727875
2024-08-13	17.75	18.09	17.75	18.03	2530546
2024-08-14	18.18	18.36	18.12	18.24	2388486
2024-08-15	18.16	18.25	17.94	18.03	2566758
2024-08-16	18.19	18.21	17.99	18.10	1324849
2024-08-19	18.20	18.22	17.91	18.09	1446657
2024-08-20	17.99	18.26	17.97	18.23	1358250
2024-08-21	18.24	18.28	18.02	18.17	915879
2024-08-22	17.85	17.96	17.43	17.47	1815463
2024-08-23	17.63	17.88	17.51	17.66	835479
2024-08-26	17.66	17.96	17.58	17.59	1162962
2024-08-27	17.60	17.61	17.42	17.52	676234
2024-08-28	17.36	17.46	17.30	17.32	1436992
2024-08-29	16.93	16.98	16.69	16.93	1197691
2024-08-30	16.62	16.86	16.62	16.79	1277341
2024-09-03	16.92	17.02	16.78	16.79	777066
2024-09-04	16.78	17.11	16.78	16.98	1181704
2024-09-05	17.06	17.17	16.94	17.14	1390974
2024-09-06	17.23	17.28	16.88	16.95	834911
2024-09-09	16.78	17.03	16.77	17.01	859985
2024-09-10	17.02	17.24	17.00	17.11	1328918
2024-09-11	17.07	17.09	16.72	16.81	592907
2024-09-12	16.65	16.84	16.59	16.78	681566
2024-09-13	17.05	17.19	17.02	17.06	788951
2024-09-16	17.26	17.54	17.26	17.49	987494
2024-09-17	17.45	17.63	17.41	17.56	736526
2024-09-18	17.63	17.88	17.53	17.67	1205660
2024-09-19	17.83	17.83	17.55	17.62	606064
2024-09-20	17.42	17.43	17.05	17.23	2222498
2024-09-23	16.98	17.09	16.81	16.90	682072
2024-09-24	17.23	17.33	16.90	17.00	1104008
2024-09-25	17.01	17.02	16.65	16.72	859753
2024-09-26	16.90	16.98	16.73	16.77	1025038
2024-09-27	16.77	16.80	16.52	16.56	811658
2024-09-30	16.47	16.61	16.41	16.54	1178860
2024-10-01	16.67	16.71	16.46	16.50	657402
2024-10-02	16.73	16.78	16.56	16.58	993315
2024-10-03	16.25	16.32	16.08	16.21	697898
2024-10-04	16.15	16.19	16.08	16.18	974811
2024-10-07	16.58	16.66	16.28	16.34	1129235
2024-10-08	16.18	16.35	16.15	16.33	943513
2024-10-09	16.00	16.19	15.88	15.95	1648045
2024-10-10	15.88	15.95	15.81	15.90	1153663
2024-10-11	15.70	15.77	15.58	15.76	1782621
2024-10-14	15.88	16.18	15.78	16.15	1274409
2024-10-15	16.09	16.22	16.04	16.17	1187868
2024-10-16	15.97	16.33	15.97	16.25	1351633
2024-10-17	16.07	16.39	16.04	16.36	1174560
2024-10-18	16.45	16.46	16.07	16.07	791793
2024-10-21	16.10	16.25	16.01	16.20	563984
2024-10-22	16.09	16.19	15.94	16.01	662739
2024-10-23	15.87	15.92	15.71	15.85	1245903
2024-10-24	15.74	15.98	15.63	15.91	1391155
2024-10-25	15.90	16.21	15.83	15.99	851385
2024-10-28	16.21	16.27	16.04	16.06	666501
2024-10-29	16.05	16.27	15.95	15.99	658822
2024-10-30	16.00	16.17	15.93	16.05	640167
2024-10-31	15.95	16.04	15.89	15.89	997108
2024-11-01	15.81	15.86	15.23	15.23	711861
2024-11-04	15.80	15.91	15.71	15.73	967814
2024-11-05	15.55	15.94	15.54	15.90	934714
2024-11-06	15.62	16.34	15.57	16.17	1311305
2024-11-07	16.44	16.44	15.77	15.84	850965
2024-11-08	15.58	15.71	15.47	15.60	689040
2024-11-11	15.73	16.04	15.57	15.96	721855
2024-11-12	16.22	16.65	16.22	16.51	847648
2024-11-13	16.60	16.61	16.18	16.36	809215
2024-11-14	16.53	16.84	16.53	16.66	959302
2024-11-15	16.87	17.10	16.72	16.90	997835
2024-11-18	16.60	16.78	16.60	16.73	1134991
2024-11-19	16.84	17.13	16.84	17.06	979468
2024-11-20	17.19	17.21	17.07	17.11	555355
2024-11-21	16.59	16.69	16.50	16.66	1148757
2024-11-22	16.74	16.91	16.63	16.90	593844
2024-11-25	17.15	17.19	16.79	16.91	772128
2024-11-26	17.00	17.19	16.99	17.10	1434777
2024-11-27	16.96	17.16	16.35	16.41	833435
2024-11-29	15.02	15.45	14.94	15.26	1103185
2024-12-02	15.22	15.35	15.07	15.08	1318392
2024-12-03	15.27	15.58	15.16	15.45	1107228
2024-12-04	15.32	15.32	15.11	15.16	1071653
2024-12-05	15.72	15.89	15.54	15.57	932971
2024-12-06	15.29	15.34	14.91	14.97	465298
2024-12-09	15.13	15.19	14.87	14.96	535284
2024-12-10	15.18	15.27	15.07	15.15	582054
2024-12-11	15.19	15.77	15.04	15.44	1302057
2024-12-12	15.43	15.43	14.80	14.96	1015913
2024-12-13	14.87	14.94	14.70	14.75	625390
2024-12-16	14.60	14.70	14.48	14.50	627934
2024-12-17	14.46	15.02	14.37	14.72	1291492
2024-12-18	14.66	14.75	14.02	14.05	750783

Explore More About SBS

Coins representing dividend payouts and trends

SBS Dividend History

Discover Companhia de saneamento'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

SBS Stock Split History

Discover Companhia de saneamento'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

SBS Historical Prices

Explore Companhia de saneamento's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics