Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Tetra Tech Inc (TTEK) Historical Prices: Free Download & Interactive Data Table 2025

TTEK Historical Prices

Summary

Key Stock Metrics

27.27

(April 7, 2025)

52-Week Low

51.20

(November 6, 2024)

52-Week High

51.20

(November 6, 2024)

All-Time High

36.14

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-12-15	4.51	4.64	4.42	4.57	2220000
2000-12-18	4.61	4.78	4.40	4.68	1825625
2000-12-19	4.69	5.50	4.68	5.36	4160625
2000-12-20	5.22	5.54	5.06	5.11	7342500
2000-12-21	5.08	5.60	5.07	5.60	4082500
2000-12-22	5.58	5.58	5.28	5.40	3984375
2000-12-26	5.36	5.46	5.19	5.29	1482500
2000-12-27	5.30	5.41	5.28	5.35	1701875
2000-12-28	5.30	5.48	5.23	5.42	1583750
2000-12-29	5.36	5.46	4.96	5.10	2346250
2001-01-02	4.78	4.96	4.44	4.45	1645000
2001-01-03	4.18	5.10	4.17	4.96	1548750
2001-01-04	4.97	5.00	4.80	4.80	1651875
2001-01-05	4.88	4.88	4.46	4.48	1951250
2001-01-08	4.16	4.37	3.94	4.29	4125000
2001-01-09	4.44	4.83	4.44	4.74	1722500
2001-01-10	4.65	4.93	4.64	4.93	1335625
2001-01-11	4.76	5.02	4.76	4.80	988125
2001-01-12	4.87	4.88	4.42	4.48	1143750
2001-01-16	4.44	4.48	4.26	4.36	2875000
2001-01-17	4.42	4.44	4.16	4.32	1915000
2001-01-18	4.14	4.18	3.18	4.13	26436875
2001-01-19	4.18	4.60	4.08	4.47	5579375
2001-01-22	4.54	4.54	4.33	4.36	1943125
2001-01-23	4.40	4.66	4.02	4.51	1997500
2001-01-24	4.50	4.63	4.44	4.54	1123750
2001-01-25	4.55	4.55	4.29	4.34	1281875
2001-01-26	4.28	4.30	3.95	4.14	2606875
2001-01-29	4.15	4.20	3.84	3.85	3828750
2001-01-30	3.85	3.90	3.46	3.67	10311875
2001-01-31	3.74	3.83	3.64	3.69	6327500
2001-02-01	3.76	3.80	3.70	3.79	5471875
2001-02-02	3.76	3.83	3.69	3.69	2851250
2001-02-05	3.65	4.04	3.44	3.88	1181875
2001-02-06	3.69	4.04	3.69	3.86	878125
2001-02-07	3.88	4.00	3.82	3.84	1530000
2001-02-08	3.86	3.88	3.61	3.67	1334375
2001-02-09	3.68	3.68	3.28	3.30	3357500
2001-02-12	3.39	3.48	3.27	3.32	7455000
2001-02-13	3.35	3.46	3.26	3.26	4812500
2001-02-14	3.28	3.46	3.13	3.17	4266875
2001-02-15	3.24	3.52	3.24	3.45	2873125
2001-02-16	3.41	3.47	3.31	3.35	2125625
2001-02-20	3.41	3.46	3.36	3.39	1656875
2001-02-21	3.36	3.44	3.16	3.18	2567500
2001-02-22	3.28	3.30	3.04	3.05	2415000
2001-02-23	3.02	3.02	2.84	2.84	5058125
2001-02-26	2.90	3.04	2.88	3.00	6875625
2001-02-27	2.97	2.99	2.92	2.96	5768125
2001-02-28	2.97	2.97	2.72	2.77	3867500
2001-03-01	2.76	2.90	2.74	2.86	4700625
2001-03-02	2.86	3.10	2.74	2.90	4805000
2001-03-05	3.00	3.12	2.98	3.12	1619375
2001-03-06	3.11	3.60	3.11	3.59	6578750
2001-03-07	3.59	3.78	3.50	3.75	4031250
2001-03-08	3.66	3.78	3.56	3.72	4963750
2001-03-09	3.68	3.83	3.50	3.74	2591250
2001-03-12	3.66	3.85	3.58	3.74	2864375
2001-03-13	3.70	3.92	3.60	3.92	6045000
2001-03-14	3.85	4.02	3.61	3.93	3153750
2001-03-15	3.96	4.00	3.49	3.51	4971250
2001-03-16	3.56	3.61	3.17	3.25	5971875
2001-03-19	3.39	3.41	3.10	3.16	4546250
2001-03-20	3.20	3.22	3.08	3.08	3540625
2001-03-21	3.08	3.22	3.03	3.04	2045000
2001-03-22	3.11	3.11	2.84	2.93	4390625
2001-03-23	3.02	3.30	3.01	3.19	4795625
2001-03-26	3.21	3.24	3.15	3.16	2211875
2001-03-27	3.20	3.38	3.16	3.36	3785000
2001-03-28	3.23	3.40	3.22	3.34	5076875
2001-03-29	3.36	3.42	3.29	3.29	2413125
2001-03-30	3.30	3.32	3.14	3.24	4909375
2001-04-02	3.39	3.42	3.23	3.35	3550000
2001-04-03	3.36	3.36	2.88	3.08	2811250
2001-04-04	3.05	3.24	3.02	3.11	1361250
2001-04-05	3.22	3.38	3.22	3.38	4225000
2001-04-06	3.35	3.51	3.28	3.47	3241875
2001-04-09	3.40	3.60	3.40	3.60	2210625
2001-04-10	3.60	3.97	3.58	3.93	2903750
2001-04-11	3.96	3.98	3.68	3.69	4095000
2001-04-12	3.69	3.70	3.34	3.66	2608125
2001-04-16	3.66	3.69	3.57	3.63	1188125
2001-04-17	3.59	3.68	3.56	3.64	1253750
2001-04-18	3.72	3.73	3.64	3.73	3292500
2001-04-19	3.77	3.90	3.63	3.89	4516250
2001-04-20	3.82	3.83	3.72	3.80	6551875
2001-04-23	3.81	3.82	3.67	3.67	1293125
2001-04-24	3.71	3.81	3.67	3.73	1841250
2001-04-25	3.72	3.96	3.67	3.93	1781875
2001-04-26	3.91	3.98	3.79	3.93	1323750
2001-04-27	3.96	4.08	3.94	4.04	3460625
2001-04-30	4.06	4.08	3.90	3.91	2267500
2001-05-01	3.92	4.07	3.92	3.94	3293750
2001-05-02	3.93	4.25	3.92	4.24	5714375
2001-05-03	4.20	4.48	4.16	4.24	4353750
2001-05-04	4.20	4.47	3.98	4.41	4616875
2001-05-07	4.41	4.43	4.25	4.31	1738125
2001-05-08	4.36	4.43	4.24	4.42	2669375
2001-05-09	4.44	4.44	4.29	4.32	2540000
2001-05-10	4.36	4.48	4.32	4.40	2607500
2001-05-11	4.42	4.42	4.25	4.28	842500
2001-05-14	4.29	4.29	3.88	4.16	2308125
2001-05-15	4.18	4.21	4.13	4.17	1002500
2001-05-16	4.16	4.42	4.09	4.34	1086250
2001-05-17	4.32	4.66	4.31	4.56	3506875
2001-05-18	4.56	4.56	4.43	4.48	2128750
2001-05-21	4.63	4.80	4.62	4.71	15455000
2001-05-22	4.74	4.87	4.64	4.80	6519375
2001-05-23	4.80	4.82	4.73	4.75	1098125
2001-05-24	4.76	4.77	4.64	4.68	2825000
2001-05-25	4.70	4.70	4.62	4.62	2282500
2001-05-29	4.62	4.90	4.58	4.78	2619375
2001-05-30	4.71	4.72	4.50	4.50	1931875
2001-05-31	4.59	4.66	4.52	4.61	2260625
2001-06-01	4.68	4.88	4.66	4.80	5373125
2001-06-04	4.94	5.01	4.89	4.92	4091250
2001-06-05	4.96	4.98	4.69	4.93	3194375
2001-06-06	4.93	4.94	4.62	4.64	1998750
2001-06-07	4.66	4.66	4.55	4.64	1605000
2001-06-08	4.63	4.66	4.42	4.56	1390625
2001-06-11	4.54	4.65	4.43	4.58	766875
2001-06-12	4.48	4.66	4.44	4.65	1220000
2001-06-13	4.54	4.58	4.48	4.53	1305625
2001-06-14	4.52	4.69	4.49	4.63	3931250
2001-06-15	4.56	4.58	4.30	4.31	6094375
2001-06-18	4.32	4.34	3.81	3.83	3568125
2001-06-19	3.88	3.94	3.65	3.87	3313750
2001-06-20	3.90	4.05	3.86	4.04	1089375
2001-06-21	4.01	4.19	3.96	4.17	1820000
2001-06-22	4.13	4.32	4.08	4.14	2716875
2001-06-25	4.21	4.22	3.84	3.88	2011875
2001-06-26	3.90	4.13	3.81	4.09	2652500
2001-06-27	4.04	4.12	3.96	3.96	1147500
2001-06-28	3.99	4.17	3.96	4.17	1551875
2001-06-29	4.16	4.35	4.05	4.35	2083750
2001-07-02	4.31	4.34	4.10	4.10	775000
2001-07-03	4.00	4.00	3.32	3.34	7890000
2001-07-05	3.33	3.74	3.18	3.64	16092500
2001-07-06	3.55	3.66	3.54	3.62	6435625
2001-07-09	3.63	3.79	3.62	3.68	1583125
2001-07-10	3.70	3.70	3.56	3.58	3250625
2001-07-11	3.59	3.69	3.52	3.67	2305000
2001-07-12	3.73	3.74	3.57	3.61	3973750
2001-07-13	3.59	3.72	3.59	3.65	1045625
2001-07-16	3.76	3.76	3.59	3.62	2350625
2001-07-17	3.59	3.62	3.58	3.60	4251250
2001-07-18	3.60	3.70	3.53	3.68	5136250
2001-07-19	3.73	3.90	3.63	3.63	2543750
2001-07-20	3.63	3.72	3.60	3.68	2772500
2001-07-23	3.68	3.71	3.64	3.68	1333125
2001-07-24	3.65	3.71	3.59	3.64	1688750
2001-07-25	3.64	3.76	3.59	3.75	1991250
2001-07-26	3.71	3.81	3.71	3.80	660000
2001-07-27	3.76	3.86	3.71	3.75	1192500
2001-07-30	3.76	3.82	3.64	3.79	3149375
2001-07-31	3.80	3.84	3.63	3.63	884375
2001-08-01	3.67	3.81	3.60	3.77	1590000
2001-08-02	3.78	3.78	3.68	3.68	338750
2001-08-03	3.71	3.81	3.66	3.72	470000
2001-08-06	3.70	3.82	3.68	3.78	870625
2001-08-07	3.76	3.84	3.71	3.77	649375
2001-08-08	3.78	3.87	3.67	3.77	1234375
2001-08-09	3.70	3.73	3.63	3.72	934375
2001-08-10	3.71	3.80	3.65	3.73	329375
2001-08-13	3.80	3.84	3.70	3.80	213125
2001-08-14	3.77	3.89	3.70	3.71	1208750
2001-08-15	3.72	3.72	3.64	3.68	1765000
2001-08-16	3.68	3.68	3.53	3.57	3591250
2001-08-17	3.55	3.56	3.24	3.37	3228125
2001-08-20	3.37	3.56	3.32	3.48	951875
2001-08-21	3.55	3.56	3.39	3.41	683125
2001-08-22	3.37	3.59	3.31	3.52	2368750
2001-08-23	3.52	3.58	3.51	3.52	524375
2001-08-24	3.54	3.64	3.53	3.64	693750
2001-08-27	3.68	3.88	3.68	3.72	1076250
2001-08-28	3.80	3.84	3.71	3.83	1370000
2001-08-29	3.79	3.88	3.76	3.86	657500
2001-08-30	3.81	3.87	3.76	3.79	1319375
2001-08-31	3.81	3.84	3.78	3.84	610000
2001-09-04	3.84	3.94	3.77	3.91	2489375
2001-09-05	3.92	3.92	3.54	3.61	2579375
2001-09-06	3.64	3.71	3.54	3.71	2008750
2001-09-07	3.65	3.81	3.65	3.75	976250
2001-09-10	3.70	3.71	3.58	3.61	1385000
2001-09-17	3.35	3.64	3.23	3.60	3313750
2001-09-18	3.60	3.82	3.60	3.80	1585000
2001-09-19	3.76	3.77	3.34	3.75	3000000
2001-09-20	3.68	3.72	3.37	3.53	1044375
2001-09-21	3.30	3.65	3.28	3.50	2353750
2001-09-24	3.56	3.76	3.49	3.69	1748750
2001-09-25	3.73	3.73	3.50	3.56	2300625
2001-09-26	3.56	3.60	3.38	3.53	1335625
2001-09-27	3.52	3.56	3.47	3.47	3010000
2001-09-28	3.52	3.65	3.51	3.54	2860625
2001-10-01	3.54	3.64	3.47	3.60	1221875
2001-10-02	3.62	3.65	3.53	3.55	1337500
2001-10-03	3.56	3.65	3.43	3.43	1292500
2001-10-04	3.54	3.88	3.54	3.70	2569375
2001-10-05	3.62	3.93	3.62	3.91	2665625
2001-10-08	3.88	4.03	3.86	3.97	2062500
2001-10-09	4.09	4.12	3.86	3.95	1475000
2001-10-10	4.03	4.10	3.98	4.10	6171250
2001-10-11	4.11	4.37	4.11	4.32	2853750
2001-10-12	4.26	4.40	4.18	4.40	1461250
2001-10-15	4.35	4.40	4.22	4.29	1115625
2001-10-16	4.32	4.43	4.26	4.40	1947500
2001-10-17	4.44	4.47	4.29	4.39	3160000
2001-10-18	4.41	4.41	4.08	4.11	3286250
2001-10-19	4.03	4.17	4.01	4.13	1187500
2001-10-22	4.16	4.19	4.05	4.09	3176250
2001-10-23	4.08	4.12	4.02	4.07	2656875
2001-10-24	4.09	4.21	4.02	4.13	1913750
2001-10-25	4.13	4.13	4.00	4.01	1682500
2001-10-26	4.02	4.06	3.97	4.01	1802500
2001-10-29	4.00	4.10	3.90	3.98	1431250
2001-10-30	4.08	4.08	3.75	3.75	1813125
2001-10-31	3.90	4.26	3.90	4.14	5093125
2001-11-01	4.18	4.45	4.11	4.35	6557500
2001-11-02	4.41	4.61	4.27	4.61	7051875
2001-11-05	4.58	4.64	4.48	4.55	5056875
2001-11-06	4.57	4.59	4.42	4.52	3655625
2001-11-07	4.48	4.54	4.41	4.47	2521250
2001-11-08	4.45	4.49	4.24	4.27	2018750
2001-11-09	4.31	4.35	4.27	4.34	3671875
2001-11-12	4.35	4.56	4.30	4.49	3389375
2001-11-13	4.43	4.76	4.40	4.58	4835000
2001-11-14	4.61	4.64	4.48	4.56	4587500
2001-11-15	4.62	4.64	4.02	4.20	13013750
2001-11-16	4.24	4.32	4.01	4.04	4604375
2001-11-19	4.11	4.19	3.97	4.01	2205000
2001-11-20	4.00	4.13	3.97	3.98	1761250
2001-11-21	4.06	4.10	3.98	4.10	3675625
2001-11-23	4.05	4.26	4.05	4.26	1460625
2001-11-26	4.28	4.38	4.22	4.38	1781875
2001-11-27	4.41	4.43	4.19	4.23	1613750
2001-11-28	4.22	4.27	4.02	4.08	1403125
2001-11-29	4.08	4.20	4.04	4.08	2243750
2001-11-30	4.16	4.16	4.00	4.05	1152500
2001-12-03	4.01	4.08	3.87	3.91	1630000
2001-12-04	3.89	4.08	3.87	4.03	495000
2001-12-05	3.98	4.12	3.95	4.02	4455000
2001-12-06	4.00	4.03	3.90	4.00	1803750
2001-12-07	3.94	4.02	3.93	4.01	1435625
2001-12-10	3.98	4.02	3.82	3.92	889375
2001-12-11	3.91	3.96	3.74	3.80	4693750
2001-12-12	3.79	3.81	3.73	3.78	3040000
2001-12-13	3.81	3.82	3.72	3.77	1805625
2001-12-14	3.77	3.80	3.71	3.75	4125625
2001-12-17	3.75	3.87	3.75	3.82	1780625
2001-12-18	3.91	4.01	3.85	4.00	3827500
2001-12-19	4.00	4.10	3.93	4.03	2141000
2001-12-20	4.00	4.12	3.93	4.07	2026500
2001-12-21	4.09	4.24	4.03	4.12	2694000
2001-12-24	4.17	4.38	4.07	4.37	480000
2001-12-26	4.32	4.38	3.97	4.01	3469500
2001-12-27	4.15	4.30	4.00	4.11	1398000
2001-12-28	4.12	4.16	4.04	4.08	2124000
2001-12-31	4.16	4.17	3.95	3.98	2033500
2002-01-02	4.04	4.16	3.87	4.16	2035000
2002-01-03	4.13	4.28	4.04	4.14	1206500
2002-01-04	4.14	4.23	4.04	4.06	1228500
2002-01-07	4.06	4.23	4.04	4.05	1632500
2002-01-08	4.15	4.22	4.07	4.17	2453000
2002-01-09	4.16	4.19	4.03	4.10	2411000
2002-01-10	4.14	4.14	3.93	3.97	4657000
2002-01-11	4.04	4.05	3.98	3.99	2296000
2002-01-14	4.05	4.06	3.98	4.00	3655000
2002-01-15	3.99	4.02	3.84	3.91	1130000
2002-01-16	3.94	3.95	3.66	3.67	2140000
2002-01-17	3.83	3.91	3.51	3.54	6350000
2002-01-18	3.55	3.58	3.40	3.41	6465000
2002-01-22	3.41	3.50	3.25	3.27	4402500
2002-01-23	3.31	3.57	3.30	3.56	2819500
2002-01-24	3.59	3.65	3.57	3.64	1804000
2002-01-25	3.65	3.73	3.63	3.68	2192500
2002-01-28	3.66	3.82	3.48	3.66	2422000
2002-01-29	3.56	3.72	3.47	3.49	1027500
2002-01-30	3.49	3.49	3.35	3.48	4392500
2002-01-31	3.46	3.48	3.40	3.42	4725000
2002-02-01	3.43	3.50	3.37	3.39	3733000
2002-02-04	3.44	3.48	3.44	3.45	2765000
2002-02-05	3.46	3.54	3.41	3.46	2571500
2002-02-06	3.50	3.51	3.44	3.46	1523000
2002-02-07	3.46	3.50	3.44	3.44	1451000
2002-02-08	3.46	3.50	3.43	3.50	1781500
2002-02-11	3.53	3.55	3.45	3.50	1725500
2002-02-12	3.54	3.61	3.46	3.57	866000
2002-02-13	3.62	3.69	3.52	3.68	3107000
2002-02-14	3.71	3.72	3.53	3.53	707500
2002-02-15	3.53	3.65	3.53	3.62	1950000
2002-02-19	3.64	3.72	3.59	3.62	1777500
2002-02-20	3.62	3.73	3.53	3.69	881500
2002-02-21	3.61	3.78	3.51	3.51	981500
2002-02-22	3.53	3.74	3.52	3.74	769000
2002-02-25	3.70	3.78	3.60	3.71	993000
2002-02-26	3.72	3.74	3.58	3.63	1579000
2002-02-27	3.64	3.72	3.59	3.60	3357000
2002-02-28	3.61	3.65	3.54	3.60	2385000
2002-03-01	3.58	3.61	3.56	3.60	1858000
2002-03-04	3.59	3.62	3.50	3.53	3221500
2002-03-05	3.52	3.53	2.78	2.90	22981500
2002-03-06	2.94	3.00	2.85	2.98	8566000
2002-03-07	3.01	3.08	2.60	2.63	7387500
2002-03-08	2.76	2.84	2.67	2.78	11108500
2002-03-11	2.81	2.86	2.71	2.74	4100000
2002-03-12	2.76	2.82	2.75	2.80	3447500
2002-03-13	2.81	2.90	2.80	2.83	3590000
2002-03-14	2.88	2.90	2.73	2.83	4833000
2002-03-15	2.29	2.66	2.29	2.45	57483500
2002-03-18	2.46	2.57	2.42	2.49	7456500
2002-03-19	2.53	2.55	2.43	2.46	5637500
2002-03-20	2.48	2.57	2.47	2.56	12618500
2002-03-21	2.58	2.67	2.56	2.66	6176000
2002-03-22	2.69	2.93	2.66	2.87	6342000
2002-03-25	2.87	2.94	2.79	2.80	7149000
2002-03-26	2.80	2.82	2.78	2.82	3602000
2002-03-27	2.81	2.88	2.78	2.84	3040500
2002-03-28	2.86	2.89	2.79	2.86	2948500
2002-04-01	2.83	2.85	2.70	2.81	1612500
2002-04-02	2.75	2.88	2.75	2.83	2107000
2002-04-03	2.83	2.86	2.81	2.85	1407500
2002-04-04	2.85	2.94	2.84	2.91	2316500
2002-04-05	2.91	2.92	2.84	2.91	1354500
2002-04-08	2.79	2.94	2.79	2.93	1155500
2002-04-09	2.88	2.94	2.85	2.88	1536500
2002-04-10	2.86	3.00	2.86	3.00	1412000
2002-04-11	2.96	3.01	2.79	2.85	2126500
2002-04-12	2.84	2.98	2.80	2.84	2836500
2002-04-15	2.82	2.87	2.78	2.81	1515000
2002-04-16	2.76	2.90	2.76	2.88	2215000
2002-04-17	2.82	2.89	2.70	2.76	3127500
2002-04-18	2.75	2.88	2.75	2.88	2484000
2002-04-19	2.83	3.00	2.83	3.00	1594000
2002-04-22	2.98	3.00	2.83	2.84	1339500
2002-04-23	2.88	2.96	2.84	2.94	1793500
2002-04-24	2.92	2.96	2.87	2.90	1091500
2002-04-25	2.89	2.94	2.81	2.92	1179000
2002-04-26	2.86	2.91	2.80	2.80	754000
2002-04-29	2.81	2.81	2.74	2.79	1006500
2002-04-30	2.75	2.85	2.70	2.85	1844500
2002-05-01	2.80	2.86	2.78	2.82	1434000
2002-05-02	2.81	2.89	2.77	2.80	972000
2002-05-03	2.79	2.90	2.75	2.76	9096500
2002-05-06	2.80	2.80	2.72	2.73	917500
2002-05-07	2.71	2.78	2.68	2.68	686500
2002-05-08	2.69	2.89	2.69	2.88	1923000
2002-05-09	2.84	2.90	2.80	2.85	1514500
2002-05-10	2.86	2.99	2.79	2.84	747500
2002-05-13	2.85	2.96	2.85	2.94	3499500
2002-05-14	2.93	2.96	2.88	2.93	1507000
2002-05-15	2.90	2.95	2.88	2.90	2090500
2002-05-16	2.92	2.93	2.82	2.86	1058000
2002-05-17	2.90	2.93	2.87	2.93	1007000
2002-05-20	2.89	2.91	2.86	2.88	994000
2002-05-21	2.88	2.90	2.82	2.85	760000
2002-05-22	2.83	2.89	2.82	2.84	495000
2002-05-23	2.87	2.94	2.84	2.92	1316500
2002-05-24	2.91	2.93	2.87	2.90	897000
2002-05-28	2.90	2.90	2.78	2.83	2071500
2002-05-29	2.79	2.83	2.79	2.82	873500
2002-05-30	2.82	2.88	2.79	2.81	1679000
2002-05-31	2.82	2.90	2.82	2.89	1113000
2002-06-03	2.87	2.87	2.76	2.79	1426000
2002-06-04	2.78	2.83	2.76	2.82	929000
2002-06-05	2.80	2.81	2.72	2.75	1073500
2002-06-06	2.77	2.81	2.65	2.66	1878000
2002-06-07	2.66	2.66	2.60	2.64	1195500
2002-06-10	2.63	2.66	2.60	2.63	1223000
2002-06-11	2.63	2.65	2.56	2.60	2284000
2002-06-12	2.58	2.64	2.58	2.58	1754000
2002-06-13	2.60	2.65	2.60	2.62	837000
2002-06-14	2.60	2.61	2.53	2.60	1316000
2002-06-17	2.59	2.73	2.58	2.73	2251500
2002-06-18	2.70	2.77	2.70	2.74	1176000
2002-06-19	2.77	2.82	2.72	2.78	1573000
2002-06-20	2.81	2.89	2.76	2.84	1973000
2002-06-21	2.93	3.03	2.86	2.98	10718000
2002-06-24	2.98	2.98	2.89	2.93	1841000
2002-06-25	2.89	2.94	2.83	2.94	2323500
2002-06-26	2.82	2.95	2.82	2.95	1566500
2002-06-27	2.92	2.96	2.88	2.95	1615500
2002-06-28	2.94	2.95	2.87	2.94	6289000
2002-07-01	2.90	2.90	2.73	2.78	2039000
2002-07-02	2.77	2.78	2.60	2.62	4001500
2002-07-03	2.59	2.76	2.59	2.70	2089000
2002-07-05	2.70	2.88	2.70	2.88	424000
2002-07-08	2.87	2.90	2.75	2.75	1261500
2002-07-09	2.80	2.80	2.62	2.62	2206500
2002-07-10	2.61	2.64	2.57	2.59	1031500
2002-07-11	2.57	2.60	2.47	2.55	1295000
2002-07-12	2.54	2.65	2.51	2.61	1076000
2002-07-15	2.75	2.76	2.61	2.71	2996000
2002-07-16	2.73	2.79	2.70	2.74	2132000
2002-07-17	2.78	2.84	2.70	2.74	2198000
2002-07-18	2.49	2.49	2.05	2.08	11110000
2002-07-19	2.08	2.12	1.76	1.84	7714500
2002-07-22	1.78	1.84	1.66	1.74	5202500
2002-07-23	1.78	1.78	1.59	1.65	3160500
2002-07-24	1.57	1.65	1.54	1.65	4495500
2002-07-25	1.63	1.75	1.60	1.60	2284500
2002-07-26	1.64	1.75	1.61	1.69	1227000
2002-07-29	1.68	1.82	1.68	1.78	1673000
2002-07-30	1.81	1.82	1.63	1.77	1719000
2002-07-31	1.74	1.78	1.67	1.74	986000
2002-08-01	1.74	1.79	1.70	1.74	2484500
2002-08-02	1.74	1.78	1.68	1.73	1307500
2002-08-05	1.72	1.76	1.72	1.73	725000
2002-08-06	1.73	1.74	1.69	1.71	1736500
2002-08-07	1.71	1.76	1.70	1.76	644000
2002-08-08	1.76	1.89	1.72	1.84	3982500
2002-08-09	1.85	1.85	1.78	1.78	1086500
2002-08-12	1.77	1.86	1.66	1.80	1256000
2002-08-13	1.79	1.82	1.70	1.76	1112500
2002-08-14	1.80	1.83	1.76	1.81	894500
2002-08-15	1.78	1.92	1.78	1.84	559000
2002-08-16	1.86	1.93	1.84	1.92	457000
2002-08-19	1.92	1.97	1.89	1.89	522000
2002-08-20	1.90	2.00	1.78	1.81	903000
2002-08-21	1.81	1.88	1.81	1.84	689500
2002-08-22	1.86	2.06	1.85	2.00	827000
2002-08-23	2.00	2.00	1.87	1.87	1914000
2002-08-26	1.85	1.88	1.78	1.80	1417500
2002-08-27	1.80	1.80	1.72	1.72	912500
2002-08-28	1.74	1.75	1.66	1.66	1102500
2002-08-29	1.68	1.78	1.66	1.70	687000
2002-08-30	1.74	1.83	1.74	1.82	663500
2002-09-03	1.79	1.80	1.73	1.73	497500
2002-09-04	1.73	1.85	1.73	1.83	653500
2002-09-05	1.82	1.84	1.78	1.78	713500
2002-09-06	1.78	1.93	1.78	1.89	2323000
2002-09-09	1.88	2.00	1.84	1.99	2600500
2002-09-10	1.94	2.06	1.94	2.02	2275500
2002-09-11	2.00	2.04	1.90	1.91	919000
2002-09-12	1.88	1.90	1.80	1.85	681500
2002-09-13	1.87	1.88	1.83	1.87	925000
2002-09-16	1.85	1.90	1.80	1.80	560500
2002-09-17	1.83	1.86	1.77	1.80	604500
2002-09-18	1.79	1.82	1.79	1.80	384000
2002-09-19	1.80	1.83	1.70	1.70	1633500
2002-09-20	1.80	1.82	1.77	1.77	1777500
2002-09-23	1.76	1.79	1.72	1.72	1400500
2002-09-24	1.72	1.75	1.62	1.64	2591000
2002-09-25	1.73	1.74	1.63	1.67	1769000
2002-09-26	1.68	1.72	1.64	1.71	1961500
2002-09-27	1.71	1.71	1.65	1.65	463500
2002-09-30	1.62	1.64	1.52	1.60	2119500
2002-10-01	1.62	1.62	1.49	1.53	1123000
2002-10-02	1.49	1.56	1.40	1.41	1819500
2002-10-03	1.44	1.44	1.38	1.39	1700500
2002-10-04	1.39	1.39	1.30	1.36	1145500
2002-10-07	1.35	1.38	1.32	1.36	1614500
2002-10-08	1.40	1.40	1.34	1.37	1002000
2002-10-09	1.36	1.38	1.31	1.32	774500
2002-10-10	1.32	1.34	1.30	1.30	1210500
2002-10-11	1.31	1.32	1.29	1.30	2703000
2002-10-14	1.30	1.35	1.29	1.32	1968000
2002-10-15	1.34	1.41	1.33	1.35	1841500
2002-10-16	1.36	1.37	1.32	1.34	2684500
2002-10-17	1.35	1.41	1.35	1.38	725500
2002-10-18	1.36	1.38	1.32	1.32	3776500
2002-10-21	1.32	1.38	1.32	1.34	1878500
2002-10-22	1.35	1.38	1.34	1.38	3621500
2002-10-23	1.40	1.47	1.38	1.45	5555500
2002-10-24	1.44	1.54	1.42	1.48	2654000
2002-10-25	1.48	1.52	1.46	1.52	655500
2002-10-28	1.57	1.61	1.53	1.59	1618000
2002-10-29	1.59	1.64	1.57	1.64	1939000
2002-10-30	1.60	1.81	1.60	1.74	2507500
2002-10-31	1.74	1.81	1.73	1.78	1148000
2002-11-01	1.78	1.84	1.74	1.83	1069000
2002-11-04	1.85	1.89	1.84	1.87	1322500
2002-11-05	1.85	1.90	1.84	1.90	1009000
2002-11-06	1.88	1.97	1.87	1.95	1341500
2002-11-07	1.95	1.95	1.90	1.90	828000
2002-11-08	1.87	1.99	1.86	1.87	756000
2002-11-11	1.85	1.85	1.70	1.75	1133000
2002-11-12	1.75	1.81	1.72	1.77	1102500
2002-11-13	1.77	1.88	1.73	1.80	1119500
2002-11-14	1.84	1.90	1.81	1.90	3995000
2002-11-15	1.87	2.07	1.84	2.06	3928500
2002-11-18	2.05	2.42	2.05	2.28	4677500
2002-11-19	2.28	2.30	2.23	2.26	3425500
2002-11-20	2.24	2.31	2.19	2.26	2735000
2002-11-21	2.26	2.34	2.26	2.31	1073000
2002-11-22	2.29	2.29	2.20	2.28	1399500
2002-11-25	2.28	2.31	2.25	2.30	1891500
2002-11-26	2.31	2.32	2.24	2.28	1266500
2002-11-27	2.26	2.54	2.26	2.51	2519000
2002-11-29	2.53	2.53	2.46	2.48	1142500
2002-12-02	2.46	2.62	2.46	2.61	2166500
2002-12-03	2.59	2.61	2.50	2.52	1417500
2002-12-04	2.53	2.66	2.49	2.64	2050500
2002-12-05	2.74	2.77	2.64	2.73	2248500
2002-12-06	2.69	2.73	2.68	2.70	1539500
2002-12-09	2.70	2.76	2.63	2.63	2900000
2002-12-10	2.63	2.79	2.58	2.78	2350500
2002-12-11	2.74	2.78	2.68	2.69	2079000
2002-12-12	2.68	2.68	2.52	2.60	3794000
2002-12-13	2.61	2.61	2.56	2.57	1191500
2002-12-16	2.58	2.62	2.56	2.60	1699000
2002-12-17	2.59	2.61	2.57	2.60	1267000
2002-12-18	2.58	2.58	2.52	2.57	875000
2002-12-19	2.58	2.58	2.50	2.55	1404000
2002-12-20	2.48	2.61	2.48	2.57	3522000
2002-12-23	2.49	2.55	2.46	2.54	964000
2002-12-24	2.55	2.56	2.53	2.55	842000
2002-12-26	2.53	2.57	2.50	2.55	779000
2002-12-27	2.55	2.55	2.43	2.46	1185000
2002-12-30	2.43	2.46	2.39	2.45	1484500
2002-12-31	2.45	2.52	2.42	2.44	2067000
2003-01-02	2.49	2.55	2.42	2.54	821000
2003-01-03	2.53	2.54	2.47	2.47	728500
2003-01-06	2.47	2.56	2.47	2.53	859000
2003-01-07	2.52	2.58	2.51	2.56	1389000
2003-01-08	2.55	2.58	2.51	2.53	1542500
2003-01-09	2.52	2.55	2.52	2.53	1319500
2003-01-10	2.53	2.59	2.52	2.57	1055500
2003-01-13	2.60	2.62	2.55	2.57	1114500
2003-01-14	2.52	2.60	2.52	2.58	914000
2003-01-15	2.57	2.57	2.53	2.54	499000
2003-01-16	2.53	2.59	2.53	2.54	823000
2003-01-17	2.52	2.55	2.47	2.48	710000
2003-01-21	2.44	2.50	2.26	2.36	1760000
2003-01-22	2.34	2.36	2.22	2.26	990500
2003-01-23	2.29	2.51	2.29	2.49	3281500
2003-01-24	2.51	2.52	2.48	2.48	1561500
2003-01-27	2.46	2.59	2.41	2.45	1847000
2003-01-28	2.49	2.57	2.48	2.57	3145500
2003-01-29	2.57	2.59	2.50	2.55	1245000
2003-01-30	2.55	2.59	2.52	2.53	2273000
2003-01-31	2.52	2.58	2.51	2.57	1269500
2003-02-03	2.57	2.59	2.50	2.53	1032500
2003-02-04	2.54	2.56	2.48	2.52	1208500
2003-02-05	2.54	2.55	2.43	2.45	1450000
2003-02-06	2.45	2.50	2.43	2.47	728500
2003-02-07	2.48	2.48	2.41	2.44	1031000
2003-02-10	2.45	2.46	2.41	2.46	893000
2003-02-11	2.43	2.50	2.43	2.47	1605000
2003-02-12	2.48	2.48	2.35	2.35	1049000
2003-02-13	2.38	2.44	2.05	2.28	2820000
2003-02-14	2.24	2.39	2.18	2.30	1915000
2003-02-18	2.34	2.45	2.30	2.45	2136000
2003-02-19	2.47	2.65	2.47	2.59	4437000
2003-02-20	2.61	2.65	2.52	2.56	1115000
2003-02-21	2.58	2.64	2.55	2.61	962000
2003-02-24	2.61	2.61	2.56	2.60	1889000
2003-02-25	2.60	2.64	2.50	2.61	1166000
2003-02-26	2.56	2.67	2.56	2.64	1527000
2003-02-27	2.65	2.81	2.65	2.72	2427000
2003-02-28	2.77	2.79	2.62	2.63	4042000
2003-03-03	2.61	2.69	2.58	2.60	1814000
2003-03-04	2.59	2.64	2.58	2.60	1662500
2003-03-05	2.61	2.61	2.56	2.59	681000
2003-03-06	2.59	2.63	2.58	2.62	2265000
2003-03-07	2.63	2.65	2.59	2.61	1344500
2003-03-10	2.55	2.61	2.52	2.58	1040000
2003-03-11	2.60	2.69	2.58	2.62	1688000
2003-03-12	2.61	2.67	2.61	2.65	1511500
2003-03-13	2.62	2.73	2.62	2.69	2054500
2003-03-14	2.70	2.80	2.67	2.68	1806500
2003-03-17	2.65	2.84	2.61	2.81	1946500
2003-03-18	2.82	2.94	2.79	2.88	1643500
2003-03-19	2.90	2.95	2.88	2.95	1474000
2003-03-20	2.87	2.95	2.81	2.91	1500000
2003-03-21	2.96	3.03	2.92	3.03	2318000
2003-03-24	3.00	3.00	2.87	2.90	1667500
2003-03-25	2.87	2.94	2.84	2.92	1458000
2003-03-26	2.93	2.96	2.86	2.95	1170000
2003-03-27	3.01	3.01	2.92	2.95	1943000
2003-03-28	2.95	2.99	2.91	2.92	888500
2003-03-31	2.90	2.92	2.75	2.83	5045500
2003-04-01	2.87	2.97	2.81	2.91	1040000
2003-04-02	2.93	3.03	2.91	2.98	4104000
2003-04-03	3.00	3.09	2.93	2.94	1914000
2003-04-04	3.00	3.07	2.99	3.02	2725000
2003-04-07	2.99	3.12	2.99	3.05	2385000
2003-04-08	3.09	3.10	2.96	2.97	1428500
2003-04-09	2.96	3.04	2.95	2.95	1187500
2003-04-10	2.95	3.07	2.92	3.00	1726000
2003-04-11	3.00	3.07	2.94	2.96	828500
2003-04-14	2.95	3.03	2.94	3.00	800000
2003-04-15	3.00	3.02	2.98	2.99	2015500
2003-04-16	3.00	3.03	2.89	2.92	1654500
2003-04-17	2.91	2.98	2.89	2.95	854000
2003-04-21	2.96	2.97	2.92	2.93	1798000
2003-04-22	2.92	2.97	2.92	2.93	1343000
2003-04-23	2.93	2.97	2.89	2.94	1496000
2003-04-24	2.91	2.95	2.87	2.88	1681500
2003-04-25	2.85	2.88	2.81	2.85	929000
2003-04-28	2.85	3.00	2.82	2.98	1861500
2003-04-29	2.99	3.05	2.97	3.00	1235500
2003-04-30	3.01	3.15	2.97	3.09	2860500
2003-05-01	3.13	3.18	3.03	3.14	1241500
2003-05-02	3.15	3.19	3.10	3.17	855000
2003-05-05	3.16	3.24	3.13	3.22	1691000
2003-05-06	3.22	3.24	3.19	3.21	1315000
2003-05-07	3.20	3.30	3.20	3.25	1192000
2003-05-08	3.26	3.28	3.20	3.27	1416000
2003-05-09	3.28	3.39	3.25	3.34	1410000
2003-05-12	3.35	3.41	3.30	3.40	1344000
2003-05-13	3.44	3.49	3.37	3.42	3275000
2003-05-14	3.40	3.41	3.25	3.34	1686500
2003-05-15	3.29	3.43	3.28	3.41	1496500
2003-05-16	3.34	3.41	3.33	3.36	1556500
2003-05-19	3.36	3.39	3.27	3.29	1515500
2003-05-20	3.28	3.31	3.21	3.24	877000
2003-05-21	3.22	3.28	3.21	3.27	762000
2003-05-22	3.25	3.25	3.20	3.22	681500
2003-05-23	3.21	3.27	3.18	3.25	812000
2003-05-27	3.18	3.37	3.18	3.35	2215000
2003-05-28	3.35	3.39	3.32	3.36	1126500
2003-05-29	3.35	3.43	3.30	3.42	1023000
2003-05-30	3.42	3.42	3.35	3.39	1216500
2003-06-02	3.40	3.40	3.31	3.35	778000
2003-06-03	3.34	3.43	3.29	3.40	1808000
2003-06-04	3.40	3.43	3.34	3.36	1735500
2003-06-05	3.34	3.43	3.34	3.40	1669500
2003-06-06	3.41	3.52	3.41	3.48	2513000
2003-06-09	3.43	3.50	3.41	3.50	2135000
2003-06-10	3.45	3.53	3.33	3.38	1689500
2003-06-11	3.41	3.41	3.28	3.36	1552500
2003-06-12	3.34	3.55	3.34	3.50	1825000
2003-06-13	3.48	3.55	3.48	3.49	987000
2003-06-16	3.48	3.56	3.48	3.53	1164000
2003-06-17	3.52	3.58	3.50	3.57	555500
2003-06-18	3.57	3.61	3.51	3.59	1116000
2003-06-19	3.53	3.60	3.42	3.50	1078500
2003-06-20	3.48	3.59	3.40	3.56	5172000
2003-06-23	3.56	3.57	3.32	3.34	2318000
2003-06-24	3.32	3.44	3.32	3.40	1555000
2003-06-25	3.37	3.47	3.34	3.40	901500
2003-06-26	3.46	3.46	3.39	3.42	548500
2003-06-27	3.39	3.49	3.38	3.45	1365500
2003-06-30	3.45	3.52	3.42	3.48	2916000
2003-07-01	3.47	3.53	3.41	3.48	1204500
2003-07-02	3.51	3.64	3.48	3.64	1461000
2003-07-03	3.59	3.62	3.56	3.56	701500
2003-07-07	3.58	3.64	3.55	3.60	1077500
2003-07-08	3.59	3.67	3.55	3.65	1687500
2003-07-09	3.67	3.71	3.53	3.70	1193000
2003-07-10	3.70	3.70	3.57	3.62	1825500
2003-07-11	3.64	3.67	3.58	3.61	1290000
2003-07-14	3.62	3.65	3.57	3.61	1363500
2003-07-15	3.62	3.62	3.57	3.60	1089500
2003-07-16	3.62	3.62	3.57	3.60	1253000
2003-07-17	3.59	3.59	3.38	3.40	1119000
2003-07-18	3.40	3.51	3.40	3.51	993500
2003-07-21	3.46	3.50	3.34	3.35	729000
2003-07-22	3.35	3.51	3.34	3.48	1221000
2003-07-23	3.47	3.53	3.45	3.53	1108000
2003-07-24	3.55	3.56	3.33	3.42	2775000
2003-07-25	3.51	3.51	3.32	3.36	2239500
2003-07-28	3.35	3.39	3.16	3.23	2978500
2003-07-29	3.21	3.31	3.21	3.26	2980000
2003-07-30	3.24	3.28	3.19	3.26	1338500
2003-07-31	3.22	3.31	3.21	3.21	2077000
2003-08-01	3.23	3.23	3.09	3.14	1753000
2003-08-04	3.13	3.25	3.01	3.22	2483000
2003-08-05	3.21	3.36	3.20	3.21	1485000
2003-08-06	3.21	3.24	3.10	3.10	837000
2003-08-07	3.11	3.15	3.01	3.08	1481000
2003-08-08	3.11	3.14	3.06	3.10	966500
2003-08-11	3.11	3.13	3.07	3.09	970000
2003-08-12	3.10	3.12	3.06	3.10	1251500
2003-08-13	3.09	3.11	2.97	2.98	2669500
2003-08-14	3.02	3.12	2.98	3.12	1200000
2003-08-15	3.14	3.26	3.13	3.22	1185000
2003-08-18	3.24	3.30	3.16	3.24	1436000
2003-08-19	3.28	3.34	3.21	3.34	1177000
2003-08-20	3.35	3.41	3.30	3.39	1294000
2003-08-21	3.38	3.53	3.38	3.53	1422000
2003-08-22	3.53	3.61	3.46	3.47	2387500
2003-08-25	3.52	3.52	3.43	3.47	1039500
2003-08-26	3.49	3.60	3.40	3.55	1569500
2003-08-27	3.54	3.73	3.54	3.71	2042500
2003-08-28	3.69	3.80	3.68	3.80	1600000
2003-08-29	3.78	3.87	3.71	3.82	1426000
2003-09-02	3.85	3.87	3.72	3.87	1624500
2003-09-03	3.87	3.99	3.85	3.98	2197500
2003-09-04	3.99	4.00	3.95	3.97	2301500
2003-09-05	3.95	3.99	3.92	3.97	1204500
2003-09-08	3.99	4.06	3.97	4.03	2019000
2003-09-09	4.03	4.03	3.94	3.98	1283500
2003-09-10	3.99	4.03	3.90	3.95	1321000
2003-09-11	3.90	3.98	3.90	3.97	1949000
2003-09-12	3.94	4.00	3.90	4.00	1050500
2003-09-15	4.02	4.05	4.00	4.00	972500
2003-09-16	4.01	4.05	4.00	4.03	2420500
2003-09-17	4.00	4.10	3.96	4.09	2271500
2003-09-18	4.10	4.23	4.08	4.20	1797500
2003-09-19	4.17	4.27	4.15	4.26	1332000
2003-09-22	4.25	4.30	4.23	4.27	1540500
2003-09-23	4.27	4.39	4.26	4.35	1580500
2003-09-24	4.38	4.38	4.24	4.25	1051000
2003-09-25	4.23	4.23	4.14	4.18	2960500
2003-09-26	4.08	4.15	3.93	3.99	1556500
2003-09-29	3.98	4.10	3.94	4.09	684000
2003-09-30	4.11	4.11	3.84	4.00	1614000
2003-10-01	3.99	4.14	3.97	4.13	1471000
2003-10-02	4.11	4.19	4.10	4.15	740000
2003-10-03	4.15	4.29	4.15	4.28	855500
2003-10-06	4.28	4.30	4.20	4.28	839000
2003-10-07	4.17	4.37	4.17	4.37	820500
2003-10-08	4.36	4.36	4.10	4.20	2502500
2003-10-09	4.22	4.40	4.18	4.34	1046500
2003-10-10	4.34	4.45	4.25	4.44	1637000
2003-10-13	4.45	4.55	4.29	4.52	1739000
2003-10-14	4.51	4.53	4.44	4.47	1177000
2003-10-15	4.49	4.50	4.32	4.36	659000
2003-10-16	4.29	4.45	4.19	4.41	1431000
2003-10-17	4.38	4.45	4.27	4.28	731500
2003-10-20	4.30	4.44	4.28	4.40	650500
2003-10-21	4.36	4.54	4.36	4.46	1018000
2003-10-22	4.44	4.48	4.15	4.26	1018000
2003-10-23	4.18	4.25	3.96	4.20	990500
2003-10-24	4.17	4.23	4.08	4.16	710000
2003-10-27	4.17	4.42	4.15	4.32	791000
2003-10-28	4.34	4.47	4.27	4.46	1193000
2003-10-29	4.43	4.53	4.41	4.52	630000
2003-10-30	4.55	4.55	4.46	4.48	891000
2003-10-31	4.38	4.54	4.37	4.49	646000
2003-11-03	4.47	4.70	4.47	4.69	1354500
2003-11-04	4.69	4.71	4.36	4.49	2191000
2003-11-05	4.47	4.60	4.45	4.57	1175500
2003-11-06	4.57	4.65	4.52	4.64	508000
2003-11-07	4.64	4.75	4.59	4.66	1090500
2003-11-10	4.68	4.71	4.55	4.55	799000
2003-11-11	4.53	4.62	4.52	4.52	641000
2003-11-12	4.52	4.63	4.51	4.59	953000
2003-11-13	4.63	4.66	4.57	4.61	627500
2003-11-14	4.65	4.66	4.54	4.56	678000
2003-11-17	4.51	4.60	4.47	4.56	1024500
2003-11-18	4.57	4.60	4.43	4.46	1135000
2003-11-19	4.45	4.58	4.41	4.55	1222000
2003-11-20	4.50	4.63	4.40	4.52	1812500
2003-11-21	4.51	4.60	4.50	4.60	969000
2003-11-24	4.61	4.79	4.61	4.79	2502500
2003-11-25	4.83	4.92	4.76	4.89	1680500
2003-11-26	4.94	5.03	4.89	5.02	1752000
2003-11-28	5.00	5.10	4.96	5.10	1080500
2003-12-01	5.10	5.19	5.09	5.14	1942000
2003-12-02	5.14	5.14	4.87	4.98	3254500
2003-12-03	5.00	5.05	4.77	4.79	2258500
2003-12-04	4.77	4.81	4.72	4.74	1788000
2003-12-05	4.70	4.75	4.64	4.68	1332500
2003-12-08	4.65	4.79	4.61	4.73	1140500
2003-12-09	4.76	4.82	4.71	4.76	1304000
2003-12-10	4.85	4.90	4.64	4.66	984500
2003-12-11	4.68	4.89	4.63	4.81	1281000
2003-12-12	4.87	4.97	4.74	4.86	1400500
2003-12-15	4.86	4.98	4.70	4.70	1303500
2003-12-16	4.68	4.81	4.68	4.70	1186500
2003-12-17	4.82	4.83	4.70	4.76	787000
2003-12-18	4.74	4.80	4.69	4.71	1244500
2003-12-19	4.71	4.77	4.62	4.75	1382500
2003-12-22	4.72	4.80	4.68	4.75	743000
2003-12-23	4.75	4.90	4.67	4.90	1116500
2003-12-24	4.88	4.92	4.84	4.84	320000
2003-12-26	4.84	4.95	4.83	4.92	452500
2003-12-29	4.94	5.15	4.90	5.05	1848000
2003-12-30	5.04	5.07	4.99	5.03	1239500
2003-12-31	5.02	5.09	4.95	4.97	1132500
2004-01-02	4.98	5.09	4.97	4.98	934000
2004-01-05	5.07	5.12	5.01	5.05	1615500
2004-01-06	5.00	5.05	4.87	4.88	1417000
2004-01-07	4.86	4.99	4.82	4.99	1743500
2004-01-08	5.00	5.00	4.89	4.94	2146500
2004-01-09	4.86	4.96	4.83	4.83	1129000
2004-01-12	4.82	4.89	4.76	4.79	1945500
2004-01-13	4.84	4.84	4.71	4.82	1516000
2004-01-14	4.88	5.12	4.83	5.12	4650500
2004-01-15	5.15	5.52	5.14	5.39	8431000
2004-01-16	5.41	5.48	5.21	5.22	2641500
2004-01-20	5.31	5.31	4.83	4.91	4179500
2004-01-21	4.86	4.98	4.85	4.92	3196000
2004-01-22	4.99	5.15	4.84	4.87	3768000
2004-01-23	4.83	4.93	4.61	4.93	3065000
2004-01-26	4.92	4.92	4.66	4.84	1927000
2004-01-27	4.82	4.82	4.61	4.62	1924000
2004-01-28	4.62	4.70	4.37	4.41	4424000
2004-01-29	4.40	4.45	4.26	4.29	2733500
2004-01-30	4.23	4.54	4.22	4.38	2101000
2004-02-02	4.30	4.45	4.08	4.42	3520500
2004-02-03	4.35	4.52	4.35	4.39	2689500
2004-02-04	4.36	4.40	4.13	4.17	1672000
2004-02-05	4.23	4.37	4.22	4.31	1426500
2004-02-06	4.26	4.41	4.21	4.37	1241500
2004-02-09	4.31	4.44	4.23	4.26	1641500
2004-02-10	4.23	4.30	4.15	4.27	2061000
2004-02-11	4.23	4.40	4.22	4.38	2301000
2004-02-12	4.36	4.43	4.32	4.33	1040000
2004-02-13	4.38	4.43	4.19	4.20	1035500
2004-02-17	4.22	4.41	4.19	4.36	1241000
2004-02-18	4.38	4.38	4.17	4.22	1260500
2004-02-19	4.22	4.32	4.13	4.15	2099500
2004-02-20	4.17	4.21	4.07	4.12	1574500
2004-02-23	4.10	4.20	3.99	4.01	1319000
2004-02-24	4.05	4.18	4.00	4.14	2113000
2004-02-25	4.15	4.22	4.11	4.17	1572500
2004-02-26	4.22	4.29	4.17	4.28	2577000
2004-02-27	4.29	4.29	4.23	4.26	2074500
2004-03-01	4.30	4.34	4.21	4.28	2214500
2004-03-02	4.21	4.27	4.08	4.14	1306500
2004-03-03	4.10	4.19	4.05	4.12	1059000
2004-03-04	4.13	4.28	4.02	4.23	2017500
2004-03-05	4.25	4.29	4.17	4.20	736500
2004-03-08	4.20	4.22	4.11	4.15	957000
2004-03-09	4.15	4.20	4.10	4.13	1254500
2004-03-10	4.11	4.24	4.01	4.11	2342500
2004-03-11	4.05	4.13	4.02	4.07	1623000
2004-03-12	4.13	4.21	3.92	3.97	3653500
2004-03-15	3.94	4.03	3.92	4.00	1972500
2004-03-16	3.96	4.06	3.94	4.00	1670500
2004-03-17	3.98	4.10	3.98	4.07	1423000
2004-03-18	4.01	4.12	3.99	4.05	1769500
2004-03-19	4.13	4.15	3.98	3.99	1236000
2004-03-22	3.97	3.97	3.83	3.87	1297000
2004-03-23	3.88	3.97	3.86	3.91	1339500
2004-03-24	3.90	3.96	3.82	3.88	2335000
2004-03-25	3.92	4.10	3.89	4.10	2301500
2004-03-26	4.09	4.27	4.04	4.20	2618000
2004-03-29	4.22	4.33	4.20	4.31	3122000
2004-03-30	4.36	4.37	4.20	4.23	1570000
2004-03-31	4.25	4.32	4.17	4.29	1642000
2004-04-01	4.26	4.34	4.25	4.32	688500
2004-04-02	4.38	4.55	4.35	4.42	1645000
2004-04-05	4.39	4.44	4.34	4.42	950500
2004-04-06	4.45	4.45	4.32	4.34	1623000
2004-04-07	4.36	4.40	4.27	4.36	884000
2004-04-08	4.41	4.44	4.15	4.23	3801000
2004-04-12	4.20	4.24	4.04	4.08	2917500
2004-04-13	4.06	4.09	4.01	4.05	3162000
2004-04-14	4.01	4.03	3.95	4.00	1990500
2004-04-15	3.98	4.02	3.95	3.98	1577500
2004-04-16	4.00	4.00	3.88	3.95	2328500
2004-04-19	3.95	4.00	3.92	3.98	2753000
2004-04-20	3.94	4.00	3.92	3.92	1645500
2004-04-21	3.97	3.97	3.84	3.91	1608000
2004-04-22	3.87	3.89	3.54	3.58	6246000
2004-04-23	3.63	3.63	3.43	3.45	4111500
2004-04-26	3.48	3.48	3.34	3.40	5816500
2004-04-27	3.67	3.73	3.53	3.55	5173500
2004-04-28	3.55	3.58	3.33	3.35	5375000
2004-04-29	3.42	3.47	3.31	3.32	4022000
2004-04-30	3.33	3.42	3.30	3.32	2518500
2004-05-03	3.33	3.40	3.25	3.29	2201000
2004-05-04	3.30	3.39	3.27	3.32	3191500
2004-05-05	3.31	3.40	3.27	3.38	7417000
2004-05-06	3.38	3.38	3.22	3.30	3227000
2004-05-07	3.25	3.37	3.23	3.25	3800500
2004-05-10	3.35	3.36	3.12	3.17	4511000
2004-05-11	3.21	3.34	3.16	3.34	4725000
2004-05-12	3.34	3.34	3.15	3.33	2512000
2004-05-13	3.29	3.35	3.27	3.29	1734000
2004-05-14	3.31	3.32	3.17	3.26	1290500
2004-05-17	3.23	3.24	3.13	3.20	1445000
2004-05-18	3.22	3.24	3.12	3.24	3639500
2004-05-19	3.26	3.36	3.24	3.29	3623500
2004-05-20	3.29	3.36	3.29	3.30	1416000
2004-05-21	3.31	3.35	3.27	3.30	1938000
2004-05-24	3.36	3.36	3.30	3.32	989500
2004-05-25	3.34	3.35	3.27	3.32	3558000
2004-05-26	3.34	3.35	3.29	3.34	2515000
2004-05-27	3.33	3.46	3.31	3.46	3005500
2004-05-28	3.46	3.46	3.39	3.39	1330500
2004-06-01	3.42	3.53	3.36	3.52	2082000
2004-06-02	3.50	3.55	3.47	3.49	2273500
2004-06-03	3.51	3.54	3.46	3.50	1790000
2004-06-04	3.48	3.57	3.45	3.51	864500
2004-06-07	3.48	3.62	3.48	3.62	1182000
2004-06-08	3.56	3.62	3.48	3.56	2332000
2004-06-09	3.59	3.59	3.47	3.50	1814000
2004-06-10	3.55	3.57	3.47	3.47	1742000
2004-06-14	3.45	3.50	3.39	3.40	2095000
2004-06-15	3.38	3.55	3.38	3.52	1075000
2004-06-16	3.56	3.56	3.50	3.56	837500
2004-06-17	3.57	3.58	3.49	3.53	1255500
2004-06-18	3.49	3.60	3.44	3.59	1962500
2004-06-21	3.60	3.60	3.51	3.57	1536500
2004-06-22	3.52	3.65	3.49	3.62	1040000
2004-06-23	3.59	3.65	3.56	3.62	1683000
2004-06-24	3.64	3.64	3.56	3.61	1512000
2004-06-25	3.18	3.22	2.87	3.15	20532500
2004-06-28	3.18	3.18	3.08	3.13	4823500
2004-06-29	3.10	3.23	3.10	3.21	3787000
2004-06-30	3.24	3.33	3.22	3.26	2829000
2004-07-01	3.27	3.29	3.20	3.21	4740000
2004-07-02	3.19	3.21	3.16	3.21	3715000
2004-07-06	3.25	3.26	3.14	3.15	2589000
2004-07-07	3.14	3.18	3.08	3.12	1967000
2004-07-08	3.10	3.12	3.00	3.02	5389000
2004-07-09	3.05	3.05	2.99	3.04	3157500
2004-07-12	3.05	3.11	3.01	3.08	2361500
2004-07-13	3.04	3.11	3.04	3.06	1026000
2004-07-14	3.03	3.09	3.01	3.05	2473500
2004-07-15	3.08	3.09	3.04	3.06	1693500
2004-07-16	3.06	3.09	3.03	3.07	2490000
2004-07-19	3.08	3.11	3.05	3.09	1701000
2004-07-20	3.11	3.12	3.08	3.10	1031000
2004-07-21	3.15	3.15	2.96	3.05	1800000
2004-07-22	3.04	3.10	3.01	3.03	2601000
2004-07-23	3.03	3.06	2.98	3.03	1986000
2004-07-26	3.00	3.10	3.00	3.10	2812000
2004-07-27	3.09	3.16	3.09	3.13	2877000
2004-07-28	3.10	3.19	3.10	3.18	3172000
2004-07-29	3.20	3.23	3.14	3.22	3154000
2004-07-30	3.20	3.25	3.14	3.23	2246500
2004-08-02	3.19	3.27	3.18	3.24	1463000
2004-08-03	3.20	3.27	3.19	3.25	1974500
2004-08-04	3.19	3.26	3.16	3.18	5756000
2004-08-05	3.16	3.21	3.15	3.19	3425500
2004-08-06	3.16	3.18	3.06	3.09	3080500
2004-08-09	3.06	3.19	3.06	3.18	2177000
2004-08-10	3.21	3.30	3.14	3.28	2717000
2004-08-11	3.30	3.30	3.19	3.28	1561000
2004-08-12	3.22	3.28	3.21	3.23	1137500
2004-08-13	3.21	3.26	3.21	3.23	744000
2004-08-16	3.28	3.33	3.23	3.33	1492500
2004-08-17	3.37	3.41	3.34	3.39	1469500
2004-08-18	3.40	3.52	3.34	3.44	1962500
2004-08-19	3.46	3.51	3.41	3.45	2147000
2004-08-20	3.45	3.51	3.42	3.51	1645500
2004-08-23	3.54	3.54	3.46	3.49	1641500
2004-08-24	3.53	3.61	3.48	3.59	3267000
2004-08-25	3.62	3.69	3.54	3.61	2218000
2004-08-26	3.60	3.80	3.59	3.60	2939000
2004-08-27	3.62	3.62	3.56	3.58	1244000
2004-08-30	3.58	3.60	3.54	3.58	1207000
2004-08-31	3.56	3.60	3.49	3.55	2020500
2004-09-01	3.55	3.65	3.52	3.61	1541000
2004-09-02	3.60	3.68	3.60	3.67	881000
2004-09-03	3.64	3.70	3.58	3.62	1065500
2004-09-07	3.62	3.70	3.52	3.54	2460000
2004-09-08	3.55	3.56	3.48	3.48	2612500
2004-09-09	3.47	3.51	3.45	3.49	2966500
2004-09-10	3.49	3.53	3.44	3.52	1653000
2004-09-13	3.53	3.55	3.49	3.55	2606000
2004-09-14	3.55	3.55	3.48	3.51	1651500
2004-09-15	3.48	3.52	3.47	3.50	1860000
2004-09-16	3.51	3.53	3.47	3.48	1922500
2004-09-17	2.84	2.88	2.50	2.78	28910500
2004-09-20	2.78	2.83	2.78	2.81	8237000
2004-09-21	2.82	2.85	2.75	2.78	4351000
2004-09-22	2.75	2.79	2.70	2.71	2587500
2004-09-23	2.72	2.74	2.67	2.68	5256500
2004-09-24	2.81	2.82	2.59	2.60	7248000
2004-09-27	2.59	2.63	2.55	2.56	3612500
2004-09-28	2.58	2.60	2.53	2.54	1811500
2004-09-29	2.55	2.59	2.51	2.58	3867000
2004-09-30	2.55	2.59	2.53	2.53	2567000
2004-10-01	2.54	2.63	2.54	2.63	2889000
2004-10-04	2.65	2.70	2.61	2.67	6713500
2004-10-05	2.71	2.71	2.65	2.68	3196500
2004-10-06	2.58	2.72	2.57	2.67	4413500
2004-10-07	2.63	2.71	2.62	2.65	4022000
2004-10-08	2.63	2.65	2.49	2.50	7448500
2004-10-11	2.52	2.52	2.47	2.51	3942000
2004-10-12	2.49	2.53	2.47	2.49	1666000
2004-10-13	2.53	2.59	2.47	2.49	3211000
2004-10-14	2.51	2.51	2.40	2.40	1402000
2004-10-15	2.43	2.51	2.40	2.47	1502000
2004-10-18	2.48	2.53	2.43	2.50	2213000
2004-10-19	2.53	2.53	2.44	2.47	2187000
2004-10-20	2.46	2.50	2.44	2.50	2283500
2004-10-21	2.52	2.52	2.45	2.50	2084000
2004-10-22	2.45	2.57	2.45	2.54	2942500
2004-10-25	2.52	2.57	2.48	2.55	1796500
2004-10-26	2.54	2.56	2.51	2.55	1286500
2004-10-27	2.58	2.65	2.54	2.65	1134500
2004-10-28	2.61	2.66	2.61	2.66	1201500
2004-10-29	2.66	2.66	2.62	2.63	1479000
2004-11-01	2.66	2.77	2.57	2.75	2133000
2004-11-02	2.73	2.79	2.70	2.73	1669500
2004-11-03	2.79	2.80	2.70	2.73	2124000
2004-11-04	2.70	2.81	2.70	2.80	2865500
2004-11-05	2.79	2.82	2.77	2.81	1587000
2004-11-08	2.83	2.83	2.79	2.82	2949000
2004-11-09	2.45	2.68	2.41	2.67	6883500
2004-11-10	2.64	2.66	2.59	2.64	2710000
2004-11-11	2.63	2.64	2.59	2.61	3143500
2004-11-12	2.60	2.64	2.55	2.64	2271000
2004-11-15	2.66	2.69	2.59	2.68	1945500
2004-11-16	2.65	2.73	2.62	2.67	3953500
2004-11-17	2.70	2.77	2.61	2.62	4355000
2004-11-18	2.63	3.22	2.59	2.78	11226000
2004-11-19	2.88	3.03	2.79	2.93	10640500
2004-11-22	2.93	3.06	2.93	3.06	3359000
2004-11-23	3.06	3.08	2.93	3.02	3357500
2004-11-24	2.99	3.05	2.95	2.98	2026000
2004-11-26	3.03	3.08	3.01	3.06	668000
2004-11-29	3.09	3.12	3.00	3.05	2082500
2004-11-30	3.05	3.07	2.98	3.05	2497000
2004-12-01	3.04	3.09	2.99	3.08	3623000
2004-12-02	3.04	3.11	3.01	3.08	1610000
2004-12-03	3.05	3.10	2.98	3.00	1967000
2004-12-06	3.00	3.04	2.93	3.00	2316500
2004-12-07	3.02	3.10	2.98	2.99	2522500
2004-12-08	2.98	3.13	2.96	3.11	2589500
2004-12-09	3.06	3.12	3.00	3.08	1564000
2004-12-10	3.04	3.11	3.04	3.06	1483000
2004-12-13	3.03	3.06	2.98	3.02	1659000
2004-12-14	3.00	3.08	3.00	3.06	2503000
2004-12-15	3.05	3.14	3.05	3.07	2557500
2004-12-16	3.05	3.18	3.03	3.13	2326000
2004-12-17	3.12	3.16	3.05	3.13	5734500
2004-12-20	3.13	3.18	3.01	3.03	1916000
2004-12-21	3.01	3.17	3.01	3.15	1597500
2004-12-22	3.09	3.20	3.09	3.16	1909500
2004-12-23	3.12	3.28	3.12	3.27	1699000
2004-12-27	3.28	3.39	3.24	3.26	2259000
2004-12-28	3.23	3.42	3.23	3.40	1727000
2004-12-29	3.36	3.40	3.28	3.34	1660000
2004-12-30	3.29	3.44	3.29	3.37	1267500
2004-12-31	3.41	3.41	3.31	3.35	1117000
2005-01-03	3.37	3.38	3.22	3.23	1803000
2005-01-04	3.27	3.28	3.09	3.14	2899000
2005-01-05	3.16	3.19	3.00	3.05	1918000
2005-01-06	3.07	3.15	3.04	3.11	1807000
2005-01-07	3.18	3.20	3.01	3.08	2254000
2005-01-10	3.13	3.16	3.06	3.15	2903000
2005-01-11	3.13	3.15	3.06	3.09	1470000
2005-01-12	3.09	3.18	3.01	3.08	1925000
2005-01-13	3.06	3.17	3.01	3.02	1678000
2005-01-14	3.05	3.06	2.98	3.03	2082000
2005-01-18	3.03	3.17	2.98	3.16	2076000
2005-01-19	3.13	3.16	3.03	3.06	1427500
2005-01-20	3.02	3.11	3.00	3.05	1744000
2005-01-21	3.04	3.08	2.99	3.03	1650500
2005-01-24	3.05	3.05	2.98	2.99	1039000
2005-01-25	3.02	3.08	2.99	3.01	1545000
2005-01-26	3.05	3.06	2.99	3.03	1406500
2005-01-27	3.05	3.06	2.98	3.00	2057000
2005-01-28	3.00	3.02	2.86	2.97	1772000
2005-01-31	2.97	3.00	2.92	2.97	1809500
2005-02-01	2.97	2.99	2.95	2.97	1569500
2005-02-02	2.95	3.01	2.94	3.00	1332500
2005-02-03	2.98	3.01	2.96	2.98	1184500
2005-02-04	2.95	3.03	2.95	3.03	1259500
2005-02-07	3.04	3.06	3.00	3.05	2026000
2005-02-08	3.02	3.04	2.99	3.03	2816000
2005-02-09	3.02	3.09	3.02	3.04	1931000
2005-02-10	3.06	3.20	3.03	3.18	3568500
2005-02-11	3.18	3.23	3.12	3.20	2580000
2005-02-14	3.18	3.25	3.17	3.20	1829000
2005-02-15	3.20	3.26	3.18	3.25	1205000
2005-02-16	3.24	3.33	3.22	3.32	1950500
2005-02-17	3.35	3.36	3.26	3.35	7641500
2005-02-18	3.37	3.40	3.35	3.36	3034000
2005-02-22	3.35	3.36	3.25	3.26	1868500
2005-02-23	3.28	3.34	3.24	3.25	1361000
2005-02-24	3.23	3.28	3.18	3.24	1632500
2005-02-25	3.30	3.39	3.30	3.34	1928000
2005-02-28	3.32	3.33	3.28	3.32	4334500
2005-03-01	3.29	3.34	3.29	3.31	2996000
2005-03-02	3.33	3.36	3.29	3.32	2207500
2005-03-03	3.34	3.35	3.26	3.26	2153000
2005-03-04	3.31	3.31	3.27	3.30	1400500
2005-03-07	3.29	3.32	3.28	3.32	1080000
2005-03-08	3.31	3.36	3.28	3.29	3220500
2005-03-09	3.28	3.30	3.27	3.28	1178500
2005-03-10	3.29	3.29	3.24	3.25	1757000
2005-03-11	3.25	3.29	3.22	3.24	789000
2005-03-14	3.22	3.28	3.22	3.26	1667500
2005-03-15	3.27	3.29	3.16	3.20	1879000
2005-03-16	3.18	3.25	3.18	3.23	1621000
2005-03-17	3.25	3.25	3.15	3.19	1284000
2005-03-18	3.20	3.24	3.12	3.19	3596000
2005-03-21	3.17	3.20	3.15	3.16	866000
2005-03-22	3.16	3.18	3.12	3.16	2871000
2005-03-23	3.14	3.18	3.12	3.12	1602500
2005-03-24	3.12	3.15	3.06	3.06	1617000
2005-03-28	3.09	3.12	3.06	3.08	1275000
2005-03-29	3.10	3.11	2.99	3.00	1748500
2005-03-30	2.38	2.67	2.37	2.49	28163000
2005-03-31	2.49	2.52	2.45	2.52	3675500
2005-04-01	2.51	2.54	2.48	2.49	2755000
2005-04-04	2.47	2.55	2.45	2.51	4429000
2005-04-05	2.52	2.55	2.48	2.51	2090000
2005-04-06	2.55	2.59	2.49	2.51	6700500
2005-04-07	2.50	2.54	2.50	2.52	1670500
2005-04-08	2.50	2.52	2.48	2.51	3728000
2005-04-11	2.50	2.52	2.44	2.45	1894500
2005-04-12	2.44	2.47	2.41	2.46	1950000
2005-04-13	2.47	2.49	2.44	2.45	2510000
2005-04-14	2.44	2.46	2.40	2.42	2929000
2005-04-15	2.44	2.46	2.34	2.36	3340500
2005-04-18	2.37	2.42	2.33	2.41	2446500
2005-04-19	2.41	2.42	2.34	2.35	3789000
2005-04-20	2.37	2.39	2.29	2.29	2652500
2005-04-21	2.33	2.37	2.31	2.32	1755500
2005-04-22	2.32	2.39	2.28	2.30	2812500
2005-04-25	2.31	2.36	2.29	2.35	999500
2005-04-26	2.34	2.37	2.26	2.27	1904500
2005-04-27	2.25	2.29	2.23	2.25	2782500
2005-04-28	2.22	2.26	2.17	2.18	6575000
2005-04-29	2.17	2.18	2.10	2.12	5070500
2005-05-02	2.11	2.17	2.06	2.14	3455000
2005-05-03	2.14	2.17	2.07	2.10	2443500
2005-05-04	2.11	2.16	2.11	2.15	1879500
2005-05-05	2.14	2.19	2.14	2.17	3295000
2005-05-06	2.17	2.21	2.15	2.17	1250000
2005-05-09	2.16	2.20	2.13	2.18	1225500
2005-05-10	2.18	2.20	2.14	2.16	1628500
2005-05-11	2.15	2.20	2.15	2.19	1411500
2005-05-12	2.19	2.21	2.16	2.17	1440500
2005-05-13	2.17	2.23	2.17	2.20	1983000
2005-05-16	2.19	2.24	2.19	2.23	2290500
2005-05-17	2.20	2.26	2.18	2.23	2131500
2005-05-18	2.25	2.28	2.22	2.26	1536500
2005-05-19	2.24	2.29	2.24	2.29	1053000
2005-05-20	2.30	2.32	2.29	2.31	1006500
2005-05-23	2.31	2.34	2.28	2.30	1244500
2005-05-24	2.31	2.35	2.29	2.35	1176500
2005-05-25	2.35	2.41	2.33	2.38	2370000
2005-05-26	2.41	2.42	2.37	2.41	1410000
2005-05-27	2.40	2.44	2.38	2.41	657000
2005-05-31	2.44	2.44	2.40	2.41	1185500
2005-06-01	2.41	2.45	2.40	2.41	1340000
2005-06-02	2.41	2.42	2.38	2.40	2087500
2005-06-03	2.42	2.44	2.39	2.42	1980000
2005-06-06	2.42	2.42	2.38	2.41	1607000
2005-06-07	2.44	2.55	2.41	2.48	2890000
2005-06-08	2.49	2.51	2.42	2.43	2056000
2005-06-09	2.42	2.48	2.40	2.48	1318500
2005-06-10	2.49	2.49	2.41	2.44	1062500
2005-06-13	2.44	2.45	2.40	2.44	2073000
2005-06-14	2.44	2.52	2.42	2.50	2570500
2005-06-15	2.51	2.56	2.46	2.55	1666000
2005-06-16	2.57	2.67	2.55	2.65	2180000
2005-06-17	2.62	2.69	2.60	2.65	3437500
2005-06-20	2.64	2.64	2.57	2.58	1516000
2005-06-21	2.58	2.60	2.52	2.53	2462000
2005-06-22	2.54	2.57	2.53	2.56	1881500
2005-06-23	2.56	2.64	2.55	2.60	4365500
2005-06-24	2.59	2.59	2.55	2.56	2525500
2005-06-27	2.56	2.59	2.51	2.54	1138000
2005-06-28	2.56	2.65	2.53	2.65	2133000
2005-06-29	2.65	2.71	2.63	2.70	1758500
2005-06-30	2.71	2.74	2.70	2.71	1921000
2005-07-01	2.72	2.72	2.65	2.68	1362500
2005-07-05	2.67	2.71	2.64	2.71	1943500
2005-07-06	2.70	2.70	2.66	2.68	1175000
2005-07-07	2.66	2.72	2.64	2.71	1243000
2005-07-08	2.70	2.79	2.70	2.78	1783500
2005-07-11	2.76	2.84	2.76	2.83	1725500
2005-07-12	2.84	2.85	2.78	2.78	1896000
2005-07-13	2.80	2.82	2.78	2.79	1012000
2005-07-14	2.82	2.86	2.80	2.80	1015000
2005-07-15	2.77	2.83	2.77	2.83	632000
2005-07-18	2.83	2.83	2.74	2.76	995000
2005-07-19	2.76	2.86	2.75	2.86	938000
2005-07-20	2.84	2.85	2.81	2.84	2369000
2005-07-21	2.84	2.84	2.78	2.80	1851500
2005-07-22	2.81	2.92	2.80	2.90	2768500
2005-07-25	2.90	2.92	2.86	2.88	1133000
2005-07-26	2.88	2.91	2.80	2.84	3113000
2005-07-27	2.87	2.95	2.83	2.93	2317500
2005-07-28	2.92	3.11	2.85	3.04	2901000
2005-07-29	3.02	3.04	3.00	3.01	3602500
2005-08-01	3.01	3.10	3.01	3.05	1786500
2005-08-02	3.06	3.17	3.06	3.16	1518500
2005-08-03	3.15	3.15	3.04	3.07	2193500
2005-08-04	3.06	3.08	2.99	3.00	860000
2005-08-05	2.99	3.01	2.94	3.00	1485500
2005-08-08	2.99	3.03	2.95	3.00	1266500
2005-08-09	3.00	3.11	2.95	3.01	1191500
2005-08-10	3.00	3.03	2.93	2.97	1437500
2005-08-11	2.96	3.04	2.96	3.03	1222000
2005-08-12	3.02	3.04	2.94	2.94	843000
2005-08-15	2.93	3.05	2.91	3.04	1398000
2005-08-16	3.03	3.03	2.95	2.98	955500
2005-08-17	2.97	3.01	2.91	3.01	1404000
2005-08-18	3.00	3.01	2.97	2.97	692000
2005-08-19	2.96	3.05	2.96	3.04	1351500
2005-08-22	3.05	3.13	3.03	3.13	1416000
2005-08-23	3.12	3.24	3.11	3.17	3310500
2005-08-24	3.19	3.20	3.02	3.07	2358500
2005-08-25	3.07	3.14	3.05	3.13	1548500
2005-08-26	3.13	3.13	2.96	2.99	1839500
2005-08-29	2.97	3.08	2.94	3.07	1288000
2005-08-30	3.07	3.09	2.99	3.07	1144500
2005-08-31	3.06	3.17	3.05	3.15	1547000
2005-09-01	3.16	3.39	3.16	3.38	3544500
2005-09-02	3.36	3.47	3.25	3.26	6240500
2005-09-06	3.27	3.40	3.27	3.39	4368500
2005-09-07	3.40	3.41	3.37	3.40	2181500
2005-09-08	3.38	3.41	3.36	3.38	1796000
2005-09-09	3.40	3.42	3.38	3.42	1688500
2005-09-12	3.45	3.53	3.39	3.45	2708000
2005-09-13	3.46	3.46	3.36	3.37	1678000
2005-09-14	3.40	3.41	3.35	3.38	1568000
2005-09-15	3.39	3.40	3.35	3.39	1496000
2005-09-16	3.40	3.40	3.30	3.38	3065000
2005-09-19	3.39	3.41	3.34	3.38	2886000
2005-09-20	3.40	3.42	3.28	3.34	2986500
2005-09-21	3.33	3.38	3.30	3.31	1924500
2005-09-22	3.30	3.33	3.21	3.32	1732500
2005-09-23	3.31	3.33	3.25	3.30	1632500
2005-09-26	3.32	3.36	3.25	3.31	1901500
2005-09-27	3.29	3.32	3.26	3.30	1465000
2005-09-28	3.28	3.37	3.26	3.32	1840500
2005-09-29	3.30	3.43	3.30	3.39	1759000
2005-09-30	3.40	3.43	3.34	3.36	1504500
2005-10-03	3.37	3.43	3.34	3.37	1968000
2005-10-04	3.38	3.45	3.36	3.37	1741500
2005-10-05	3.36	3.36	3.22	3.22	1330500
2005-10-06	3.22	3.30	3.17	3.24	1473000
2005-10-07	3.25	3.32	3.23	3.25	1023000
2005-10-10	3.26	3.29	3.18	3.23	1142500
2005-10-11	3.24	3.28	3.17	3.18	1423500
2005-10-12	3.17	3.28	3.08	3.14	1572500
2005-10-13	3.12	3.23	3.11	3.14	2258000
2005-10-14	3.17	3.21	3.14	3.18	1365500
2005-10-17	3.15	3.18	3.07	3.13	1531500
2005-10-18	3.12	3.18	3.07	3.09	1391000
2005-10-19	3.07	3.23	3.02	3.21	2094500
2005-10-20	3.20	3.22	3.09	3.13	1650500
2005-10-21	3.13	3.24	3.12	3.16	1355000
2005-10-24	3.16	3.23	3.16	3.22	1114000
2005-10-25	3.20	3.23	3.09	3.15	1166000
2005-10-26	3.13	3.20	3.09	3.13	1458000
2005-10-27	3.11	3.14	3.02	3.04	1020000
2005-10-28	3.05	3.14	3.05	3.11	1954500
2005-10-31	3.11	3.13	3.08	3.09	1854500
2005-11-01	3.07	3.17	3.07	3.13	1263000
2005-11-02	3.14	3.22	3.13	3.20	1075000
2005-11-03	3.22	3.27	3.16	3.18	1354500
2005-11-04	3.18	3.22	3.15	3.21	1071500
2005-11-07	3.23	3.27	3.23	3.24	919000
2005-11-08	3.21	3.24	3.12	3.17	811500
2005-11-09	3.18	3.19	3.10	3.11	1151500
2005-11-10	3.13	3.14	3.06	3.11	1739500
2005-11-11	3.11	3.16	3.09	3.11	1225000
2005-11-14	3.09	3.15	3.08	3.09	1761500
2005-11-15	3.09	3.15	2.98	3.06	2634500
2005-11-16	3.04	3.06	2.97	2.97	2084500
2005-11-17	2.97	3.41	2.95	3.35	5720500
2005-11-18	3.39	3.39	3.27	3.30	1993500
2005-11-21	3.28	3.34	3.25	3.27	1710000
2005-11-22	3.27	3.29	3.24	3.25	1575000
2005-11-23	3.25	3.26	3.15	3.20	1519500
2005-11-25	3.18	3.23	3.17	3.18	413000
2005-11-28	3.24	3.24	3.13	3.16	1844000
2005-11-29	3.21	3.24	3.14	3.15	1487000
2005-11-30	3.15	3.20	3.09	3.12	2561500
2005-12-01	3.13	3.23	3.10	3.19	1392500
2005-12-02	3.19	3.21	3.04	3.07	2037500
2005-12-05	3.07	3.10	3.00	3.07	3843000
2005-12-06	3.08	3.27	3.08	3.22	2533000
2005-12-07	3.22	3.23	3.12	3.19	1872500
2005-12-08	3.21	3.28	3.20	3.26	1901500
2005-12-09	3.26	3.29	3.20	3.25	1273500
2005-12-12	3.25	3.27	3.22	3.22	965000
2005-12-13	3.24	3.37	3.21	3.23	1929000
2005-12-14	3.23	3.32	3.21	3.29	1055500
2005-12-15	3.29	3.32	3.21	3.26	1477500
2005-12-16	3.31	3.31	3.21	3.21	3301000
2005-12-19	3.20	3.24	3.10	3.11	1493500
2005-12-20	3.11	3.19	3.06	3.12	895500
2005-12-21	3.15	3.20	3.11	3.15	1412000
2005-12-22	3.14	3.20	3.13	3.19	761000
2005-12-23	3.19	3.26	3.18	3.24	705500
2005-12-27	3.23	3.29	3.15	3.16	1281000
2005-12-28	3.16	3.24	3.15	3.21	904500
2005-12-29	3.20	3.22	3.18	3.18	1066000
2005-12-30	3.16	3.20	3.11	3.13	856500
2006-01-03	3.16	3.16	3.06	3.09	1940000
2006-01-04	3.09	3.15	3.07	3.13	1280000
2006-01-05	3.12	3.19	3.09	3.13	2449500
2006-01-06	3.15	3.19	3.09	3.18	1589000
2006-01-09	3.26	3.36	3.23	3.30	3465000
2006-01-10	3.28	3.45	3.27	3.43	4036500
2006-01-11	3.43	3.45	3.33	3.40	4012000
2006-01-12	3.41	3.42	3.34	3.36	1126500
2006-01-13	3.36	3.40	3.29	3.34	1015000
2006-01-17	3.30	3.41	3.26	3.39	3937000
2006-01-18	3.39	3.40	3.34	3.39	1954000
2006-01-19	3.40	3.42	3.36	3.38	2016000
2006-01-20	3.41	3.41	3.25	3.29	2178500
2006-01-23	3.31	3.35	3.29	3.30	2402000
2006-01-24	3.32	3.39	3.28	3.37	1757500
2006-01-25	3.38	3.41	3.33	3.35	2781500
2006-01-26	3.43	3.44	3.29	3.30	2414000
2006-01-27	3.30	3.40	3.30	3.37	2119000
2006-01-30	3.37	3.39	3.29	3.30	1728000
2006-01-31	3.29	3.41	3.28	3.33	2769000
2006-02-01	3.32	3.50	3.29	3.48	8061500
2006-02-02	3.50	3.66	3.50	3.63	10403500
2006-02-03	3.64	3.65	3.58	3.60	2855500
2006-02-06	3.60	3.63	3.58	3.60	2296500
2006-02-07	3.62	3.70	3.60	3.61	2173000
2006-02-08	3.62	3.66	3.59	3.64	3934000
2006-02-09	3.66	3.68	3.54	3.56	3715500
2006-02-10	3.54	3.56	3.50	3.52	1909000
2006-02-13	3.50	3.54	3.46	3.50	1201000
2006-02-14	3.51	3.57	3.48	3.51	2008500
2006-02-15	3.49	3.54	3.47	3.54	2711000
2006-02-16	3.55	3.60	3.48	3.53	2122000
2006-02-17	3.55	3.55	3.48	3.50	2627000
2006-02-21	3.50	3.52	3.49	3.49	2881500
2006-02-22	3.49	3.52	3.45	3.48	1263500
2006-02-23	3.46	3.53	3.46	3.48	1579500
2006-02-24	3.47	3.60	3.46	3.60	2692000
2006-02-27	3.64	3.65	3.58	3.59	4040000
2006-02-28	3.57	3.60	3.55	3.56	1409500
2006-03-01	3.56	3.61	3.54	3.59	951000
2006-03-02	3.59	3.65	3.58	3.64	2044000
2006-03-03	3.62	3.66	3.55	3.61	1618500
2006-03-06	3.65	3.67	3.61	3.61	2450000
2006-03-07	3.59	3.61	3.56	3.57	2238000
2006-03-08	3.57	3.63	3.55	3.61	2399000
2006-03-09	3.61	3.63	3.50	3.55	2053500
2006-03-10	3.55	3.62	3.51	3.59	1288000
2006-03-13	3.58	3.63	3.57	3.61	1442500
2006-03-14	3.59	3.61	3.53	3.59	1574000
2006-03-15	3.61	3.64	3.56	3.62	1999500
2006-03-16	3.63	3.63	3.56	3.58	1089500
2006-03-17	3.60	3.60	3.53	3.59	2833500
2006-03-20	3.59	3.59	3.46	3.54	2376500
2006-03-21	3.52	3.54	3.43	3.44	1945000
2006-03-22	3.43	3.52	3.41	3.50	2157000
2006-03-23	3.51	3.57	3.50	3.56	1593000
2006-03-24	3.57	3.68	3.54	3.66	2551500
2006-03-27	3.66	3.66	3.62	3.66	1046500
2006-03-28	3.64	3.70	3.59	3.65	1393500
2006-03-29	3.67	3.69	3.61	3.69	1413000
2006-03-30	3.69	3.73	3.63	3.69	2096000
2006-03-31	3.69	3.83	3.68	3.82	3081500
2006-04-03	3.82	3.83	3.70	3.71	1306500
2006-04-04	3.74	3.79	3.73	3.75	1217500
2006-04-05	3.76	3.85	3.71	3.85	1451500
2006-04-06	3.82	3.88	3.81	3.85	1785500
2006-04-07	3.86	3.89	3.76	3.78	2232500
2006-04-10	3.78	3.81	3.72	3.75	864500
2006-04-11	3.73	3.79	3.71	3.75	1308000
2006-04-12	3.74	3.79	3.71	3.76	921000
2006-04-13	3.75	3.81	3.71	3.79	1828000
2006-04-17	3.80	3.80	3.71	3.75	824500
2006-04-18	3.78	3.85	3.76	3.84	1259000
2006-04-19	3.86	3.92	3.85	3.91	1358000
2006-04-20	3.89	3.94	3.82	3.89	819500
2006-04-21	3.92	3.96	3.83	3.91	1189000
2006-04-24	3.91	3.92	3.84	3.91	1224000
2006-04-25	3.91	3.98	3.90	3.96	1250000
2006-04-26	3.97	4.00	3.93	3.97	1406000
2006-04-27	3.94	4.00	3.84	3.94	1834000
2006-04-28	3.91	3.94	3.83	3.89	1023500
2006-05-01	3.87	3.98	3.87	3.92	1484500
2006-05-02	3.95	3.98	3.85	3.96	1812000
2006-05-03	3.97	3.98	3.85	3.88	1031000
2006-05-04	3.87	3.88	3.72	3.82	4018000
2006-05-05	3.86	3.99	3.84	3.95	2054000
2006-05-08	3.93	4.07	3.91	4.06	2449000
2006-05-09	4.04	4.07	3.97	4.05	1674500
2006-05-10	4.04	4.06	3.87	3.92	1130000
2006-05-11	3.91	3.92	3.79	3.79	1597000
2006-05-12	3.78	3.79	3.60	3.68	1729000
2006-05-15	3.64	3.66	3.54	3.63	2170500
2006-05-16	3.64	3.66	3.58	3.63	882500
2006-05-17	3.60	3.67	3.51	3.54	2020000
2006-05-18	3.54	3.61	3.51	3.52	1785500
2006-05-19	3.54	3.66	3.52	3.66	2260000
2006-05-22	3.61	3.63	3.45	3.54	2815000
2006-05-23	3.57	3.63	3.50	3.52	1592000
2006-05-24	3.52	3.57	3.38	3.43	3765000
2006-05-25	3.47	3.55	3.44	3.54	1495000
2006-05-26	3.55	3.56	3.49	3.53	1003500
2006-05-30	3.50	3.53	3.43	3.44	1197500
2006-05-31	3.45	3.55	3.45	3.52	1773000
2006-06-01	3.54	3.59	3.52	3.59	733000
2006-06-02	3.60	3.62	3.53	3.61	1298500
2006-06-05	3.60	3.63	3.54	3.57	1880500
2006-06-06	3.58	3.58	3.51	3.56	1451500
2006-06-07	3.57	3.60	3.52	3.53	3057500
2006-06-08	3.51	3.58	3.44	3.57	3032000
2006-06-09	3.58	3.60	3.49	3.51	886000
2006-06-12	3.51	3.51	3.43	3.43	1301500
2006-06-13	3.41	3.53	3.40	3.42	1812000
2006-06-14	3.41	3.47	3.35	3.42	1614500
2006-06-15	3.45	3.51	3.45	3.50	1863000
2006-06-16	3.48	3.50	3.45	3.47	4355500
2006-06-19	3.46	3.48	3.41	3.42	818500
2006-06-20	3.41	3.47	3.40	3.40	567500
2006-06-21	3.39	3.48	3.39	3.47	1820000
2006-06-22	3.45	3.50	3.45	3.48	887500
2006-06-23	3.48	3.50	3.44	3.47	1112000
2006-06-26	3.49	3.56	3.49	3.52	904000
2006-06-27	3.51	3.56	3.44	3.45	1046000
2006-06-28	3.47	3.48	3.41	3.44	957000
2006-06-29	3.47	3.54	3.46	3.53	1759000
2006-06-30	3.54	3.58	3.53	3.55	4483500
2006-07-03	3.53	3.66	3.53	3.66	736500
2006-07-05	3.62	3.63	3.55	3.57	1193500
2006-07-06	3.59	3.61	3.48	3.54	1060000
2006-07-07	3.52	3.53	3.42	3.43	829720
2006-07-10	3.43	3.49	3.41	3.45	1047580
2006-07-11	3.43	3.43	3.33	3.41	978685
2006-07-12	3.40	3.46	3.35	3.38	1527780
2006-07-13	3.36	3.39	3.24	3.25	975085
2006-07-14	3.24	3.24	3.14	3.19	1186790
2006-07-17	3.17	3.20	3.11	3.19	1515455
2006-07-18	3.22	3.27	3.20	3.25	1634940
2006-07-19	3.23	3.36	3.23	3.26	2271290
2006-07-20	3.26	3.33	3.15	3.15	1207465
2006-07-21	3.13	3.14	3.05	3.06	1762060
2006-07-24	3.09	3.09	3.04	3.07	2522790
2006-07-25	3.06	3.17	3.06	3.14	1812560
2006-07-26	3.12	3.20	3.08	3.12	1982230
2006-07-27	3.15	3.17	3.08	3.11	1252870
2006-07-28	3.13	3.17	3.08	3.14	1361880
2006-07-31	3.20	3.25	3.17	3.21	4167920
2006-08-01	3.18	3.21	3.12	3.16	1962915
2006-08-02	3.16	3.30	3.16	3.29	2221115
2006-08-03	3.29	3.37	3.26	3.34	1905995
2006-08-04	3.37	3.47	3.36	3.42	3073870
2006-08-07	3.41	3.42	3.33	3.37	1628865
2006-08-08	3.37	3.39	3.26	3.27	1063975
2006-08-09	3.32	3.42	3.29	3.30	1699015
2006-08-10	3.27	3.38	3.21	3.37	1323690
2006-08-11	3.35	3.35	3.24	3.29	846685
2006-08-14	3.34	3.40	3.28	3.30	822150
2006-08-15	3.36	3.51	3.34	3.49	1773150
2006-08-16	3.51	3.54	3.46	3.51	960825
2006-08-17	3.50	3.61	3.50	3.54	1433130
2006-08-18	3.56	3.56	3.47	3.53	950635
2006-08-21	3.50	3.52	3.40	3.44	955125
2006-08-22	3.41	3.46	3.39	3.45	936265
2006-08-23	3.45	3.47	3.26	3.26	1933010
2006-08-24	3.26	3.35	3.20	3.22	1899910
2006-08-25	3.20	3.31	3.20	3.28	1325180
2006-08-28	3.29	3.29	3.26	3.28	857905
2006-08-29	3.28	3.30	3.25	3.30	1237730
2006-08-30	3.32	3.34	3.22	3.28	1146560
2006-08-31	3.30	3.34	3.30	3.32	1260805
2006-09-01	3.34	3.35	3.28	3.34	659600
2006-09-05	3.30	3.39	3.28	3.32	1413790
2006-09-06	3.29	3.30	3.25	3.25	603205
2006-09-07	3.24	3.25	3.20	3.23	839975
2006-09-08	3.23	3.27	3.22	3.25	608540
2006-09-11	3.22	3.25	3.17	3.22	632890
2006-09-12	3.21	3.34	3.21	3.34	1076430
2006-09-13	3.33	3.40	3.33	3.40	1530970
2006-09-14	3.38	3.40	3.34	3.36	409635
2006-09-15	3.38	3.40	3.31	3.32	2570860
2006-09-18	3.31	3.36	3.28	3.32	995420
2006-09-19	3.31	3.32	3.22	3.29	1417330
2006-09-20	3.31	3.41	3.29	3.37	1400910
2006-09-21	3.40	3.46	3.36	3.41	1230075
2006-09-22	3.39	3.39	3.28	3.34	1159450
2006-09-25	3.34	3.42	3.30	3.41	982705
2006-09-26	3.42	3.47	3.36	3.44	1457100
2006-09-27	3.42	3.54	3.42	3.48	1143130
2006-09-28	3.50	3.59	3.48	3.58	1981465
2006-09-29	3.59	3.63	3.48	3.48	2349130
2006-10-02	3.47	3.48	3.40	3.43	1207880
2006-10-03	3.41	3.49	3.34	3.47	1677060
2006-10-04	3.47	3.49	3.40	3.48	1032640
2006-10-05	3.47	3.61	3.46	3.59	814855
2006-10-06	3.59	3.63	3.55	3.60	602935
2006-10-09	3.58	3.62	3.53	3.61	462350
2006-10-10	3.62	3.62	3.53	3.57	619330
2006-10-11	3.57	3.62	3.51	3.54	1246615
2006-10-12	3.57	3.73	3.53	3.71	1599475
2006-10-13	3.72	3.79	3.71	3.75	1055855
2006-10-16	3.74	3.79	3.70	3.74	999360
2006-10-17	3.71	3.72	3.62	3.69	1070500
2006-10-18	3.71	3.72	3.64	3.68	959500
2006-10-19	3.66	3.72	3.66	3.70	1081620
2006-10-20	3.72	3.72	3.64	3.69	1045665
2006-10-23	3.67	3.70	3.65	3.69	1079325
2006-10-24	3.69	3.71	3.64	3.68	671250
2006-10-25	3.69	3.72	3.65	3.69	624570
2006-10-26	3.70	3.73	3.65	3.73	1038445
2006-10-27	3.73	3.73	3.63	3.65	724745
2006-10-30	3.64	3.70	3.59	3.69	827295
2006-10-31	3.69	3.70	3.59	3.64	622760
2006-11-01	3.62	3.65	3.49	3.50	913035
2006-11-02	3.49	3.56	3.45	3.49	985940
2006-11-03	3.51	3.58	3.48	3.53	758485
2006-11-06	3.56	3.58	3.49	3.52	958245
2006-11-07	3.51	3.57	3.50	3.52	909340
2006-11-08	3.49	3.61	3.48	3.56	663385
2006-11-09	3.56	3.62	3.54	3.55	885770
2006-11-10	3.56	3.64	3.56	3.63	2313960
2006-11-13	3.65	3.72	3.64	3.71	2611210
2006-11-14	3.70	3.78	3.63	3.77	1189580
2006-11-15	3.78	3.80	3.74	3.75	1605760
2006-11-16	3.62	3.71	3.47	3.60	8426115
2006-11-17	3.60	3.60	3.53	3.57	2064715
2006-11-20	3.54	3.61	3.50	3.60	2533485
2006-11-21	3.59	3.65	3.59	3.62	1253210
2006-11-22	3.63	3.65	3.61	3.64	1278155
2006-11-24	3.60	3.64	3.57	3.61	508720
2006-11-27	3.59	3.61	3.50	3.52	2368660
2006-11-28	3.50	3.54	3.47	3.52	2626035
2006-11-29	3.55	3.57	3.50	3.52	1620330
2006-11-30	3.53	3.61	3.48	3.49	2893460
2006-12-01	3.49	3.51	3.42	3.46	1916585
2006-12-04	3.46	3.53	3.46	3.51	2009460
2006-12-05	3.53	3.58	3.52	3.54	1603005
2006-12-06	3.52	3.58	3.52	3.55	1236205
2006-12-07	3.55	3.59	3.54	3.55	1014150
2006-12-08	3.54	3.59	3.52	3.55	1092510
2006-12-11	3.55	3.59	3.52	3.56	1577140
2006-12-12	3.56	3.61	3.56	3.59	2091600
2006-12-13	3.60	3.61	3.58	3.60	1147795
2006-12-14	3.61	3.65	3.60	3.60	967495
2006-12-15	3.61	3.62	3.55	3.59	2611225
2006-12-18	3.57	3.63	3.52	3.52	1101140
2006-12-19	3.50	3.54	3.46	3.52	1139535
2006-12-20	3.52	3.57	3.52	3.54	856815
2006-12-21	3.56	3.61	3.53	3.56	1284435
2006-12-22	3.56	3.59	3.51	3.54	1051115
2006-12-26	3.53	3.59	3.51	3.56	768130
2006-12-27	3.57	3.68	3.56	3.66	2077360
2006-12-28	3.66	3.71	3.63	3.67	2770820
2006-12-29	3.67	3.67	3.61	3.62	958535
2007-01-03	3.65	3.66	3.52	3.57	2414745
2007-01-04	3.55	3.58	3.51	3.56	1468755
2007-01-05	3.54	3.56	3.47	3.48	1556870
2007-01-08	3.47	3.57	3.46	3.54	1180985
2007-01-09	3.55	3.58	3.49	3.56	2035055
2007-01-10	3.54	3.57	3.51	3.56	752595
2007-01-11	3.56	3.62	3.54	3.57	871765
2007-01-12	3.57	3.59	3.54	3.57	1085065
2007-01-16	3.59	3.61	3.50	3.51	1174765
2007-01-17	3.49	3.57	3.47	3.52	1617755
2007-01-18	3.52	3.55	3.43	3.45	1218735
2007-01-19	3.44	3.49	3.40	3.44	1527960
2007-01-22	3.43	3.43	3.38	3.40	1428350
2007-01-23	3.40	3.50	3.39	3.47	1094770
2007-01-24	3.46	3.50	3.44	3.45	1284640
2007-01-25	3.48	3.48	3.36	3.38	1443615
2007-01-26	3.39	3.45	3.37	3.43	1410295
2007-01-29	3.42	3.49	3.41	3.47	1451965
2007-01-30	3.46	3.52	3.46	3.51	925360
2007-01-31	3.50	3.61	3.48	3.60	1960265
2007-02-01	3.54	3.63	3.54	3.55	1468930
2007-02-02	3.57	3.59	3.52	3.54	1343960
2007-02-05	3.54	3.63	3.54	3.62	1308885
2007-02-06	3.63	3.73	3.60	3.69	2175825
2007-02-07	3.69	3.70	3.64	3.68	1594165
2007-02-08	3.67	3.68	3.63	3.67	911460
2007-02-09	3.68	3.68	3.55	3.59	1199200
2007-02-12	3.60	3.62	3.57	3.61	1168065
2007-02-13	3.62	3.64	3.60	3.64	1322625
2007-02-14	3.65	3.69	3.60	3.60	1220580
2007-02-15	3.59	3.68	3.59	3.63	1371250
2007-02-16	3.63	3.70	3.59	3.69	1131415
2007-02-20	3.67	3.70	3.59	3.67	1110695
2007-02-21	3.66	3.67	3.60	3.64	1821855
2007-02-22	3.64	3.69	3.62	3.67	1601660
2007-02-23	3.65	3.69	3.61	3.67	994455
2007-02-26	3.67	3.69	3.62	3.64	1034395
2007-02-27	3.58	3.61	3.52	3.54	1851285
2007-02-28	3.53	3.63	3.48	3.57	2037940
2007-03-01	3.50	3.60	3.47	3.55	1462240
2007-03-02	3.53	3.57	3.45	3.48	1261055
2007-03-05	3.46	3.54	3.41	3.43	1907740
2007-03-06	3.46	3.50	3.41	3.47	1311935
2007-03-07	3.46	3.52	3.44	3.46	1839190
2007-03-08	3.50	3.50	3.41	3.42	836775
2007-03-09	3.45	3.45	3.39	3.41	901355
2007-03-12	3.42	3.44	3.38	3.40	621745
2007-03-13	3.43	3.43	3.33	3.34	2785860
2007-03-14	3.33	3.38	3.30	3.37	2478375
2007-03-15	3.37	3.42	3.37	3.40	955175
2007-03-16	3.40	3.45	3.38	3.41	2300840
2007-03-19	3.43	3.52	3.43	3.46	1246890
2007-03-20	3.44	3.47	3.42	3.47	697015
2007-03-21	3.47	3.54	3.42	3.51	1069510
2007-03-22	3.53	3.59	3.53	3.55	766885
2007-03-23	3.56	3.56	3.53	3.55	796675
2007-03-26	3.54	3.58	3.50	3.53	1090300
2007-03-27	3.51	3.51	3.45	3.46	631120
2007-03-28	3.44	3.63	3.42	3.62	6422390
2007-03-29	3.64	3.89	3.63	3.85	6177215
2007-03-30	3.84	3.85	3.73	3.81	2651145
2007-04-02	3.82	3.83	3.75	3.79	2614650
2007-04-03	3.81	3.83	3.78	3.83	1252710
2007-04-04	3.83	3.83	3.75	3.76	1169055
2007-04-05	3.76	3.78	3.71	3.74	1044845
2007-04-09	3.77	3.83	3.70	3.74	1548915
2007-04-10	3.77	3.80	3.73	3.77	991435
2007-04-11	3.79	3.83	3.74	3.81	4194785
2007-04-12	3.82	3.88	3.80	3.87	1487845
2007-04-13	3.96	4.00	3.89	3.92	3359305
2007-04-16	3.97	4.07	3.95	4.02	3811970
2007-04-17	4.07	4.13	4.00	4.12	4105180
2007-04-18	4.12	4.17	4.06	4.11	3635145
2007-04-19	4.10	4.13	4.06	4.13	2757375
2007-04-20	4.24	4.29	4.20	4.26	4934050
2007-04-23	4.29	4.32	4.23	4.26	2889275
2007-04-24	4.29	4.36	4.25	4.27	1923530
2007-04-25	4.30	4.30	4.19	4.20	3717580
2007-04-26	4.21	4.25	4.20	4.22	1955220
2007-04-27	4.22	4.24	4.20	4.21	2149165
2007-04-30	4.27	4.31	4.16	4.16	3796695
2007-05-01	4.16	4.24	4.13	4.18	2016655
2007-05-02	4.18	4.26	4.16	4.25	3503570
2007-05-03	4.20	4.24	3.95	4.00	6439665
2007-05-04	4.02	4.13	4.01	4.11	4112465
2007-05-07	4.14	4.14	4.08	4.12	2128525
2007-05-08	4.12	4.16	4.07	4.15	1386235
2007-05-09	4.13	4.16	4.03	4.05	2809800
2007-05-10	4.03	4.07	4.00	4.01	2361240
2007-05-11	4.04	4.09	4.01	4.06	1425045
2007-05-14	4.14	4.14	4.06	4.10	3390395
2007-05-15	4.12	4.15	4.04	4.05	2071075
2007-05-16	4.07	4.14	4.06	4.09	1801355
2007-05-17	4.09	4.16	4.04	4.15	2382335
2007-05-18	4.17	4.21	4.12	4.19	2096015
2007-05-21	4.21	4.37	4.20	4.35	3290215
2007-05-22	4.34	4.53	4.33	4.52	4742750
2007-05-23	4.52	4.53	4.29	4.30	5121820
2007-05-24	4.47	4.53	4.27	4.29	4555470
2007-05-25	4.33	4.42	4.31	4.35	2899550
2007-05-29	4.38	4.41	4.35	4.40	3300735
2007-05-30	4.36	4.42	4.35	4.38	2226475
2007-05-31	4.40	4.41	4.38	4.41	3318035
2007-06-01	4.43	4.68	4.42	4.60	4765215
2007-06-04	4.63	4.63	4.45	4.52	4779000
2007-06-05	4.52	4.59	4.47	4.49	3424350
2007-06-06	4.45	4.50	4.38	4.43	3041165
2007-06-07	4.42	4.43	4.31	4.35	3643215
2007-06-08	4.32	4.44	4.30	4.42	2125885
2007-06-11	4.43	4.47	4.39	4.43	3245140
2007-06-12	4.43	4.45	4.30	4.32	2475400
2007-06-13	4.33	4.46	4.33	4.41	2145290
2007-06-14	4.41	4.51	4.40	4.43	1960165
2007-06-15	4.50	4.55	4.46	4.48	3652930
2007-06-18	4.51	4.61	4.49	4.56	2824780
2007-06-19	4.53	4.60	4.51	4.59	2289960
2007-06-20	4.60	4.61	4.46	4.47	2102690
2007-06-21	4.45	4.48	4.39	4.41	2991225
2007-06-22	4.39	4.47	4.35	4.41	4020555
2007-06-25	4.40	4.43	4.26	4.33	3036885
2007-06-26	4.34	4.38	4.26	4.30	2715425
2007-06-27	4.26	4.30	4.07	4.24	5107240
2007-06-28	4.25	4.32	4.23	4.25	4825820
2007-06-29	4.28	4.37	4.26	4.31	2791940
2007-07-02	4.35	4.46	4.32	4.45	2297590
2007-07-03	4.44	4.50	4.42	4.48	1427975
2007-07-05	4.48	4.55	4.45	4.55	1996580
2007-07-06	4.54	4.58	4.48	4.51	1854490
2007-07-09	4.51	4.57	4.50	4.55	1996895
2007-07-10	4.55	4.57	4.42	4.43	1556145
2007-07-11	4.44	4.50	4.43	4.47	1475650
2007-07-12	4.50	4.60	4.48	4.60	1893185
2007-07-13	4.60	4.73	4.60	4.69	2722155
2007-07-16	4.68	4.69	4.52	4.53	1840800
2007-07-17	4.52	4.63	4.52	4.56	1371965
2007-07-18	4.55	4.62	4.50	4.62	1799145
2007-07-19	4.66	4.70	4.59	4.62	1973735
2007-07-20	4.58	4.65	4.49	4.53	2125480
2007-07-23	4.53	4.58	4.51	4.54	1564030
2007-07-24	4.54	4.58	4.34	4.36	2222950
2007-07-25	4.36	4.41	4.25	4.34	2741465
2007-07-26	4.27	4.34	4.08	4.12	3485050
2007-07-27	4.10	4.45	4.08	4.21	5463760
2007-07-30	4.22	4.28	4.13	4.25	4233805
2007-07-31	4.25	4.42	4.20	4.21	4373250
2007-08-01	4.34	4.41	4.16	4.29	3466005
2007-08-02	4.31	4.42	4.19	4.32	3008485
2007-08-03	4.34	4.35	4.01	4.02	3474070
2007-08-06	4.02	4.06	3.93	4.02	4101505
2007-08-07	4.02	4.06	3.82	3.93	4677825
2007-08-08	3.98	4.29	3.97	4.26	6778555
2007-08-09	4.21	4.42	4.16	4.39	7766035
2007-08-10	4.30	4.46	4.10	4.24	5172265
2007-08-13	4.25	4.32	4.13	4.15	2740895
2007-08-14	4.15	4.19	3.98	4.01	2783240
2007-08-15	4.00	4.08	3.78	3.81	7770310
2007-08-16	3.77	3.86	3.71	3.76	9807210
2007-08-17	3.94	4.11	3.82	3.88	6356165
2007-08-20	3.96	3.99	3.88	3.92	3948635
2007-08-21	3.95	3.99	3.91	3.92	2733230
2007-08-22	3.97	4.04	3.95	3.97	3002675
2007-08-23	4.00	4.02	3.87	3.91	12280585
2007-08-24	3.93	3.96	3.87	3.93	2538930
2007-08-27	3.93	3.93	3.81	3.85	1719300
2007-08-28	3.84	3.88	3.78	3.78	1497045
2007-08-29	3.80	3.89	3.77	3.84	2364435
2007-08-30	3.79	3.91	3.77	3.80	2458200
2007-08-31	3.86	3.93	3.80	3.92	2079190
2007-09-04	3.90	3.97	3.88	3.89	2677515
2007-09-05	3.88	3.90	3.75	3.76	2175480
2007-09-06	3.77	3.79	3.72	3.75	1367280
2007-09-07	3.70	3.79	3.69	3.77	2361105
2007-09-10	3.80	3.93	3.78	3.88	5775190
2007-09-11	3.90	3.93	3.84	3.91	2373840
2007-09-12	3.90	3.94	3.86	3.90	1743385
2007-09-13	3.93	3.97	3.85	3.94	2056385
2007-09-14	3.92	4.02	3.89	4.01	2650240
2007-09-17	4.00	4.11	3.99	4.10	3718990
2007-09-18	4.13	4.25	4.04	4.24	3479175
2007-09-19	4.25	4.42	4.25	4.38	4126330
2007-09-20	4.38	4.48	4.35	4.41	2810295
2007-09-21	4.43	4.47	4.38	4.41	4236610
2007-09-24	4.42	4.44	4.27	4.33	2079540
2007-09-25	4.30	4.37	4.25	4.32	2007465
2007-09-26	4.35	4.41	4.31	4.37	5555875
2007-09-27	4.40	4.40	4.23	4.25	2747070
2007-09-28	4.24	4.34	4.21	4.22	1689195
2007-10-01	4.24	4.48	4.22	4.47	2739815
2007-10-02	4.46	4.48	4.38	4.39	2178050
2007-10-03	4.35	4.45	4.35	4.41	2589660
2007-10-04	4.42	4.44	4.34	4.38	1956715
2007-10-05	4.44	4.44	4.30	4.37	2548225
2007-10-08	4.42	4.44	4.38	4.44	2885205
2007-10-09	4.44	4.46	4.41	4.45	3150145
2007-10-10	4.48	4.50	4.39	4.46	2627915
2007-10-11	4.49	4.50	4.35	4.38	3733495
2007-10-12	4.38	4.47	4.32	4.44	2246045
2007-10-15	4.44	4.45	4.30	4.31	2067090
2007-10-16	4.28	4.29	4.20	4.23	2428890
2007-10-17	4.27	4.30	4.20	4.28	2101195
2007-10-18	4.30	4.33	4.22	4.29	1321840
2007-10-19	4.29	4.30	4.10	4.10	1975535
2007-10-22	4.08	4.26	4.01	4.25	2068765
2007-10-23	4.29	4.38	4.22	4.35	2242945
2007-10-24	4.31	4.43	4.21	4.41	3260040
2007-10-25	4.42	4.46	4.36	4.45	2605340
2007-10-26	4.48	4.49	4.40	4.48	2202445
2007-10-29	4.49	4.58	4.39	4.57	3030570
2007-10-30	4.57	4.61	4.51	4.56	4551725
2007-10-31	4.59	4.70	4.50	4.67	3576755
2007-11-01	4.58	4.64	4.50	4.58	4170355
2007-11-02	4.62	4.71	4.41	4.64	3426820
2007-11-05	4.58	4.73	4.51	4.69	4173015
2007-11-06	4.69	4.85	4.64	4.82	2772210
2007-11-07	4.78	4.78	4.61	4.65	4625960
2007-11-08	4.70	4.75	4.60	4.71	2698270
2007-11-09	4.65	4.75	4.59	4.62	3644390
2007-11-12	4.62	4.72	4.52	4.58	2679415
2007-11-13	4.53	4.58	4.37	4.46	5037730
2007-11-14	4.44	4.57	4.44	4.55	2612265
2007-11-15	4.64	4.71	4.48	4.65	5211220
2007-11-16	4.66	4.78	4.63	4.74	2428715
2007-11-19	4.70	4.70	4.42	4.49	3116755
2007-11-20	4.49	4.67	4.42	4.47	3505330
2007-11-21	4.44	4.49	4.35	4.36	3002430
2007-11-23	4.40	4.46	4.37	4.40	1377055
2007-11-26	4.42	4.44	4.31	4.31	2328440
2007-11-27	4.32	4.35	4.18	4.26	5003165
2007-11-28	4.30	4.36	4.28	4.35	3094795
2007-11-29	4.33	4.39	4.26	4.28	2578925
2007-11-30	4.23	4.32	4.13	4.14	4203990
2007-12-03	4.19	4.22	4.12	4.13	1854785
2007-12-04	4.10	4.12	4.04	4.05	2458095
2007-12-05	4.13	4.20	4.06	4.16	2062790
2007-12-06	4.15	4.37	4.08	4.37	3130625
2007-12-07	4.39	4.39	4.28	4.32	1637835
2007-12-10	4.32	4.38	4.28	4.38	2001400
2007-12-11	4.40	4.40	4.24	4.25	2753055
2007-12-12	4.37	4.42	4.28	4.36	3002760
2007-12-13	4.31	4.41	4.24	4.40	2792100
2007-12-14	4.33	4.36	4.19	4.19	2054075
2007-12-17	4.17	4.17	4.04	4.06	1847775
2007-12-18	4.08	4.18	4.02	4.15	1755210
2007-12-19	4.13	4.14	4.01	4.12	2042180
2007-12-20	4.17	4.33	4.07	4.32	2121780
2007-12-21	4.33	4.47	4.28	4.46	4446850
2007-12-24	4.46	4.50	4.30	4.47	867105
2007-12-26	4.43	4.52	4.37	4.51	1227850
2007-12-27	4.53	4.54	4.42	4.43	1735380
2007-12-28	4.49	4.50	4.36	4.38	2778755
2007-12-31	4.35	4.41	4.25	4.30	1528950
2008-01-02	4.28	4.35	4.15	4.22	2406500
2008-01-03	4.24	4.28	4.12	4.18	2190780
2008-01-04	4.13	4.23	4.08	4.17	2270490
2008-01-07	4.18	4.24	4.02	4.06	2856195
2008-01-08	4.08	4.16	3.98	3.98	2348770
2008-01-09	3.97	3.98	3.79	3.88	4710945
2008-01-10	3.85	4.04	3.85	3.98	2225790
2008-01-11	3.94	4.02	3.90	3.95	2714120
2008-01-14	3.99	4.01	3.92	3.99	945880
2008-01-15	3.92	3.94	3.80	3.89	1998740
2008-01-16	3.89	4.01	3.81	3.95	2123235
2008-01-17	3.97	4.00	3.76	3.78	1417650
2008-01-18	3.77	3.79	3.50	3.57	4875715
2008-01-22	3.46	3.49	3.20	3.42	6470925
2008-01-23	3.34	3.40	2.78	3.35	12323275
2008-01-24	3.36	3.55	3.22	3.47	7993830
2008-01-25	3.52	3.61	3.50	3.57	6785025
2008-01-28	3.56	3.74	3.46	3.70	6070075
2008-01-29	3.71	3.78	3.66	3.77	4302490
2008-01-30	3.79	3.92	3.73	3.76	3378285
2008-01-31	3.72	3.97	3.68	3.94	3761755
2008-02-01	3.96	3.99	3.86	3.96	2077820
2008-02-04	3.96	3.96	3.76	3.77	3301405
2008-02-05	3.71	3.83	3.70	3.74	2462980
2008-02-06	3.78	3.81	3.65	3.66	2286165
2008-02-07	3.63	3.71	3.60	3.64	2427150
2008-02-08	3.64	3.71	3.58	3.62	1733170
2008-02-11	3.61	3.66	3.52	3.55	2060165
2008-02-12	3.56	3.70	3.54	3.66	3156080
2008-02-13	3.71	3.85	3.71	3.80	2745175
2008-02-14	3.83	3.83	3.70	3.71	1491155
2008-02-15	3.68	3.76	3.57	3.59	2159425
2008-02-19	3.60	3.63	3.53	3.54	2456420
2008-02-20	3.48	3.53	3.40	3.51	2934415
2008-02-21	3.55	3.60	3.39	3.43	4157590
2008-02-22	3.44	3.47	3.36	3.46	4879030
2008-02-25	3.45	3.53	3.41	3.51	2791425
2008-02-26	3.48	3.64	3.47	3.59	3603085
2008-02-27	3.60	3.78	3.56	3.75	4054385
2008-02-28	3.73	3.93	3.66	3.86	4633650
2008-02-29	3.81	3.84	3.74	3.77	3505420
2008-03-03	3.77	3.82	3.69	3.75	1882960
2008-03-04	3.72	3.74	3.64	3.71	1464640
2008-03-05	3.74	3.74	3.64	3.65	1966635
2008-03-06	3.64	3.70	3.51	3.52	2272135
2008-03-07	3.47	3.53	3.40	3.46	4429425
2008-03-10	3.48	3.48	3.39	3.39	1747575
2008-03-11	3.49	3.58	3.46	3.56	3037865
2008-03-12	3.58	3.70	3.56	3.57	2134820
2008-03-13	3.53	3.77	3.49	3.71	2657295
2008-03-14	3.74	3.75	3.57	3.62	2316185
2008-03-17	3.51	3.65	3.51	3.54	2436735
2008-03-18	3.62	3.77	3.54	3.75	2617335
2008-03-19	3.76	3.84	3.62	3.62	2710820
2008-03-20	3.66	3.69	3.55	3.69	5664890
2008-03-24	3.69	3.96	3.69	3.88	2782870
2008-03-25	3.89	3.92	3.80	3.88	1781235
2008-03-26	3.83	3.91	3.82	3.88	1566250
2008-03-27	3.93	4.07	3.89	3.95	4799410
2008-03-28	4.03	4.06	3.92	3.97	6749085
2008-03-31	3.96	3.99	3.88	3.90	1761225
2008-04-01	3.88	4.02	3.87	4.02	2081495
2008-04-02	4.01	4.03	3.95	4.02	1728790
2008-04-03	3.98	4.02	3.93	3.98	1179290
2008-04-04	4.00	4.05	3.91	4.00	1196855
2008-04-07	4.02	4.10	3.86	3.98	871035
2008-04-08	3.96	4.02	3.91	4.01	1143300
2008-04-09	4.00	4.02	3.91	3.97	1539170
2008-04-10	3.98	3.99	3.89	3.96	1058970
2008-04-11	3.90	3.92	3.81	3.83	2465110
2008-04-14	3.83	3.90	3.79	3.84	1254080
2008-04-15	3.86	3.99	3.86	3.98	1393020
2008-04-16	4.01	4.13	3.98	4.11	1626325
2008-04-17	4.09	4.10	4.03	4.08	1243030
2008-04-18	4.16	4.19	4.12	4.18	2239600
2008-04-21	4.13	4.21	4.10	4.20	1473060
2008-04-22	4.30	4.34	4.20	4.26	3437405
2008-04-23	4.28	4.29	4.19	4.23	2329270
2008-04-24	4.22	4.33	4.16	4.28	1658730
2008-04-25	4.29	4.35	4.20	4.33	1535395
2008-04-28	4.32	4.36	4.23	4.36	2261710
2008-04-29	4.36	4.39	4.28	4.31	1987515
2008-04-30	4.30	4.35	4.18	4.23	2453080
2008-05-01	4.71	5.07	4.56	5.03	15927280
2008-05-02	4.88	5.00	4.77	4.85	9612795
2008-05-05	4.81	4.90	4.71	4.72	3718690
2008-05-06	4.68	4.71	4.56	4.63	4992835
2008-05-07	4.60	4.68	4.54	4.59	6455220
2008-05-08	4.60	4.76	4.60	4.69	2616535
2008-05-09	4.63	4.76	4.60	4.65	1971620
2008-05-12	4.66	4.75	4.61	4.72	1684170
2008-05-13	4.74	4.80	4.70	4.80	1569375
2008-05-14	4.80	5.06	4.78	4.97	6208235
2008-05-15	4.98	5.16	4.98	5.08	5648885
2008-05-16	5.11	5.12	4.97	5.03	3100315
2008-05-19	5.00	5.12	4.93	4.95	3984260
2008-05-20	4.91	4.99	4.89	4.99	3538315
2008-05-21	4.98	5.09	4.93	4.94	3536955
2008-05-22	4.97	5.17	4.96	5.14	3621895
2008-05-23	5.11	5.17	5.00	5.05	2244190
2008-05-27	5.07	5.17	5.06	5.14	1930345
2008-05-28	5.15	5.26	5.11	5.18	2765240
2008-05-29	5.22	5.39	5.15	5.30	3600370
2008-05-30	5.30	5.35	5.23	5.29	3292965
2008-06-02	5.25	5.32	5.16	5.21	2413500
2008-06-03	5.20	5.24	5.10	5.12	2256705
2008-06-04	5.10	5.27	5.10	5.18	2241340
2008-06-05	5.21	5.48	5.19	5.43	2759370
2008-06-06	5.37	5.42	5.22	5.24	2127405
2008-06-09	5.26	5.30	5.13	5.19	2411730
2008-06-10	5.15	5.27	5.11	5.23	2152190
2008-06-11	5.20	5.24	5.00	5.00	2242775
2008-06-12	5.05	5.21	5.02	5.09	2411340
2008-06-13	5.14	5.22	5.11	5.18	2349675
2008-06-16	5.18	5.39	5.16	5.31	3045065
2008-06-17	5.32	5.44	5.30	5.37	2195910
2008-06-18	5.33	5.46	5.30	5.35	1676260
2008-06-19	5.19	5.19	4.96	5.15	4541320
2008-06-20	5.12	5.15	4.91	4.91	5747525
2008-06-23	4.95	5.10	4.86	5.00	3504840
2008-06-24	4.95	4.98	4.85	4.88	1906670
2008-06-25	4.90	5.08	4.85	5.02	2195640
2008-06-26	4.97	4.97	4.67	4.73	3265080
2008-06-27	4.74	4.75	4.49	4.49	14994090
2008-06-30	4.55	4.59	4.45	4.52	4607485
2008-07-01	4.45	4.55	4.38	4.51	3191450
2008-07-02	4.52	4.55	4.26	4.29	3067030
2008-07-03	4.29	4.30	4.11	4.19	1816395
2008-07-07	4.20	4.30	4.08	4.08	3821100
2008-07-08	4.10	4.23	4.08	4.23	3521040
2008-07-09	4.24	4.33	4.11	4.12	2540725
2008-07-10	4.10	4.28	4.08	4.23	2297275
2008-07-11	4.18	4.40	4.16	4.34	3097425
2008-07-14	4.36	4.50	4.30	4.37	2995155
2008-07-15	4.31	4.41	4.28	4.30	2067615
2008-07-16	4.33	4.80	4.31	4.72	6177830
2008-07-17	4.73	4.74	4.60	4.72	3499880
2008-07-18	4.72	4.80	4.69	4.71	3851840
2008-07-21	4.74	4.88	4.66	4.86	2172005
2008-07-22	4.87	5.02	4.84	5.00	2990490
2008-07-23	5.04	5.15	4.92	4.98	4980905
2008-07-24	5.01	5.03	4.78	4.80	2665065
2008-07-25	4.86	4.99	4.80	4.95	2281220
2008-07-28	4.91	4.97	4.75	4.80	2064725
2008-07-29	4.83	4.97	4.75	4.95	2146605
2008-07-30	4.98	5.05	4.82	4.84	3507465
2008-07-31	5.33	5.75	5.21	5.75	17389500
2008-08-01	5.66	5.80	5.58	5.77	7167960
2008-08-04	5.77	5.89	5.74	5.78	8451230
2008-08-05	5.83	5.87	5.68	5.79	5122140
2008-08-06	5.75	5.86	5.72	5.84	4217575
2008-08-07	5.76	5.84	5.74	5.80	3827640
2008-08-08	5.75	5.82	5.71	5.75	3499375
2008-08-11	5.82	6.00	5.78	5.93	5886945
2008-08-12	5.90	5.92	5.73	5.77	3178355
2008-08-13	5.83	5.83	5.67	5.73	4051685
2008-08-14	5.62	5.64	5.36	5.62	4792270
2008-08-15	5.68	5.80	5.64	5.76	4933050
2008-08-18	5.80	5.83	5.65	5.70	1991250
2008-08-19	5.67	5.71	5.63	5.68	2268445
2008-08-20	5.61	5.73	5.53	5.70	1940620
2008-08-21	5.68	5.75	5.55	5.61	1809350
2008-08-22	5.65	5.80	5.60	5.71	2585415
2008-08-25	5.71	5.80	5.60	5.61	3106915
2008-08-26	5.63	5.70	5.49	5.55	1320750
2008-08-27	5.56	5.66	5.56	5.60	2788220
2008-08-28	5.60	5.80	5.60	5.78	1573415
2008-08-29	5.77	5.82	5.68	5.72	2020245
2008-09-02	5.81	5.87	5.63	5.67	2760215
2008-09-03	5.68	5.80	5.64	5.71	2836850
2008-09-04	5.67	5.69	5.40	5.44	2952140
2008-09-05	5.40	5.44	5.20	5.35	3096155
2008-09-08	5.45	5.65	5.40	5.49	2599510
2008-09-09	5.51	5.64	5.26	5.27	2781975
2008-09-10	5.32	5.50	5.31	5.44	2568390
2008-09-11	5.39	5.52	5.30	5.50	2691370
2008-09-12	5.50	5.54	5.39	5.50	2036850
2008-09-15	5.40	5.53	5.32	5.37	2630020
2008-09-16	5.27	5.45	5.15	5.45	3510225
2008-09-17	5.37	5.44	5.05	5.15	3662880
2008-09-18	5.25	5.57	5.06	5.49	4699440
2008-09-19	5.81	6.03	5.60	5.67	9467855
2008-09-22	5.61	5.83	5.57	5.59	4872770
2008-09-23	5.76	5.77	5.37	5.38	4282925
2008-09-24	5.40	5.59	5.17	5.24	3930175
2008-09-25	5.28	5.37	5.22	5.32	3313775
2008-09-26	5.21	5.25	4.95	5.10	5136780
2008-09-29	4.96	4.96	4.43	4.64	8536260
2008-09-30	4.67	4.85	4.61	4.81	4755805
2008-10-01	4.72	4.82	4.43	4.52	4821950
2008-10-02	4.49	4.54	4.07	4.22	7044480
2008-10-03	4.29	4.59	4.02	4.03	7613330
2008-10-06	4.00	4.01	3.48	3.77	8784285
2008-10-07	3.72	3.84	3.43	3.44	4045800
2008-10-08	3.39	3.69	3.38	3.53	6819030
2008-10-09	3.61	3.75	3.33	3.33	7741270
2008-10-10	3.25	3.49	2.99	3.40	7491030
2008-10-13	3.55	3.92	3.52	3.88	6114615
2008-10-14	4.00	4.10	3.90	4.04	7602830
2008-10-15	3.97	4.04	3.57	3.57	5579760
2008-10-16	3.57	3.94	3.48	3.84	4228165
2008-10-17	3.69	4.19	3.50	3.98	4918175
2008-10-20	4.02	4.29	3.99	4.28	2598530
2008-10-21	4.22	4.36	4.11	4.22	2862440
2008-10-22	4.09	4.19	3.85	3.95	3117770
2008-10-23	3.98	4.09	3.62	3.89	3768750
2008-10-24	3.48	3.80	3.40	3.68	2936325
2008-10-27	3.64	3.78	3.45	3.46	3303985
2008-10-28	3.52	3.74	3.42	3.73	3592065
2008-10-29	3.77	4.10	3.58	3.92	3504830
2008-10-30	4.05	4.32	3.98	4.30	2695470
2008-10-31	4.29	4.48	4.20	4.40	3369320
2008-11-03	4.39	4.59	4.33	4.44	2675935
2008-11-04	4.52	4.66	4.45	4.49	2965145
2008-11-05	4.43	4.64	4.22	4.23	2539270
2008-11-06	4.19	4.35	4.00	4.00	2448070
2008-11-07	4.05	4.16	3.95	4.11	2665480
2008-11-10	4.21	4.35	3.98	4.03	2095520
2008-11-11	3.98	4.17	3.93	4.00	3518770
2008-11-12	3.88	3.99	3.31	3.31	6708705
2008-11-13	3.18	3.62	2.92	3.61	9371485
2008-11-14	3.54	3.69	3.31	3.40	3943565
2008-11-17	3.36	3.56	3.36	3.42	2976965
2008-11-18	3.42	3.56	3.34	3.47	3246990
2008-11-19	3.47	3.52	3.21	3.21	2234850
2008-11-20	3.20	3.31	2.96	2.97	2711495
2008-11-21	3.00	3.20	2.84	3.20	3665985
2008-11-24	3.25	3.42	3.14	3.36	4206925
2008-11-25	3.41	3.49	3.28	3.49	2765695
2008-11-26	3.39	3.89	3.34	3.84	3696400
2008-11-28	3.86	4.01	3.85	4.01	1570060
2008-12-01	3.88	3.93	3.52	3.53	3635160
2008-12-02	3.59	3.76	3.55	3.74	4604350
2008-12-03	3.64	3.78	3.53	3.63	5013005
2008-12-04	3.60	3.66	3.39	3.48	3123445
2008-12-05	3.44	3.67	3.44	3.63	7136100
2008-12-08	3.73	4.27	3.70	4.21	4907740
2008-12-09	4.15	4.36	3.99	4.08	2900345
2008-12-10	4.13	4.36	4.07	4.29	2406040
2008-12-11	4.21	4.25	3.94	3.98	3433475
2008-12-12	3.89	4.32	3.85	4.32	3071920
2008-12-15	4.35	4.45	4.11	4.23	4068220
2008-12-16	4.26	4.63	4.22	4.61	3941185
2008-12-17	4.40	4.73	4.40	4.61	3365005
2008-12-18	4.62	4.73	4.46	4.54	3770435
2008-12-19	4.70	4.78	4.59	4.69	7056285
2008-12-22	4.71	4.71	4.31	4.44	3752335
2008-12-23	4.50	4.60	4.29	4.34	1974675
2008-12-24	4.36	4.49	4.26	4.48	824865
2008-12-26	4.50	4.56	4.38	4.48	1019740
2008-12-29	4.46	4.48	4.30	4.36	1735750
2008-12-30	4.40	4.58	4.36	4.58	2807160
2008-12-31	4.59	4.89	4.56	4.83	3092260
2009-01-02	4.84	4.87	4.71	4.80	2332015
2009-01-05	4.80	4.80	4.59	4.73	3435510
2009-01-06	4.79	4.98	4.77	4.85	3162390
2009-01-07	4.75	4.90	4.58	4.67	2210830
2009-01-08	4.64	4.85	4.56	4.74	2823065
2009-01-09	4.75	4.81	4.42	4.43	4449880
2009-01-12	4.45	4.45	4.24	4.30	3236555
2009-01-13	4.27	4.36	4.19	4.25	1901635
2009-01-14	4.18	4.30	4.06	4.26	5518070
2009-01-15	4.25	4.40	4.08	4.34	4197855
2009-01-16	4.39	4.51	4.28	4.50	3198185
2009-01-20	4.50	4.50	4.05	4.08	2671545
2009-01-21	4.13	4.23	4.03	4.20	2555555
2009-01-22	4.04	4.23	4.00	4.13	2055715
2009-01-23	4.01	4.15	3.97	4.07	3103110
2009-01-26	4.08	4.32	4.08	4.24	4311795
2009-01-27	4.29	4.38	4.22	4.25	2696925
2009-01-28	4.37	4.75	4.37	4.48	7622870
2009-01-29	4.48	4.75	4.24	4.70	6403790
2009-01-30	4.75	4.83	4.59	4.65	3470440
2009-02-02	4.46	4.86	4.46	4.79	5746925
2009-02-03	4.81	5.02	4.81	4.99	5459660
2009-02-04	5.01	5.23	5.00	5.09	4915435
2009-02-05	5.07	5.09	4.88	4.94	4846275
2009-02-06	4.91	5.05	4.87	5.00	3956145
2009-02-09	5.02	5.08	4.84	4.92	2291780
2009-02-10	4.94	4.96	4.63	4.68	3497375
2009-02-11	4.72	4.84	4.63	4.74	3024370
2009-02-12	4.67	4.94	4.59	4.90	3118440
2009-02-13	4.90	5.03	4.83	5.00	2909430
2009-02-17	4.84	4.96	4.70	4.87	4559060
2009-02-18	4.89	4.93	4.62	4.66	3252835
2009-02-19	4.74	4.80	4.64	4.65	2092720
2009-02-20	4.55	4.61	4.45	4.57	3549040
2009-02-23	4.60	4.67	4.24	4.26	3984665
2009-02-24	4.31	4.57	4.22	4.53	4042285
2009-02-25	4.48	4.61	4.42	4.51	3636650
2009-02-26	4.54	4.62	4.40	4.43	4103875
2009-02-27	4.35	4.53	4.32	4.48	4627120
2009-03-02	4.46	4.53	4.28	4.29	4083285
2009-03-03	4.37	4.38	4.07	4.10	5579575
2009-03-04	4.18	4.28	4.10	4.22	3105400
2009-03-05	4.16	4.21	4.07	4.08	3140235
2009-03-06	4.12	4.24	4.09	4.23	3859755
2009-03-09	4.19	4.30	4.05	4.07	2430775
2009-03-10	4.18	4.24	4.09	4.21	3842190
2009-03-11	4.25	4.38	4.22	4.31	2562280
2009-03-12	4.30	4.55	4.25	4.52	3149295
2009-03-13	4.56	4.57	4.34	4.44	2181750
2009-03-16	4.50	4.58	4.28	4.30	2612190
2009-03-17	4.31	4.46	4.31	4.46	3127980
2009-03-18	4.45	4.48	4.29	4.36	4673900
2009-03-19	4.42	4.45	4.24	4.28	3378580
2009-03-20	4.34	4.42	4.20	4.21	4864980
2009-03-23	4.34	4.48	4.22	4.48	2835805
2009-03-24	4.42	4.51	4.40	4.42	2296320
2009-03-25	4.47	4.59	4.27	4.43	2798795
2009-03-26	4.48	4.52	4.42	4.52	3072280
2009-03-27	4.36	4.43	4.11	4.15	6050115
2009-03-30	4.11	4.15	4.00	4.04	4087940
2009-03-31	4.12	4.14	4.01	4.08	4707215
2009-04-01	4.07	4.20	4.00	4.18	2920835
2009-04-02	4.25	4.46	4.23	4.35	3004135
2009-04-03	4.35	4.42	4.32	4.42	1874615
2009-04-06	4.35	4.44	4.28	4.44	3250080
2009-04-07	4.38	4.38	4.22	4.23	2785925
2009-04-08	4.26	4.37	4.25	4.32	1505205
2009-04-09	4.42	4.44	4.34	4.38	3173880
2009-04-13	4.49	4.49	4.35	4.47	3505190
2009-04-14	4.38	4.45	4.29	4.34	2486990
2009-04-15	4.32	4.41	4.29	4.38	1802305
2009-04-16	4.42	4.48	4.32	4.47	1831145
2009-04-17	4.48	4.57	4.40	4.52	2133925
2009-04-20	4.39	4.40	4.27	4.31	1926845
2009-04-21	4.28	4.37	4.25	4.30	2514525
2009-04-22	4.28	4.44	4.25	4.37	3556025
2009-04-23	4.38	4.41	4.26	4.32	2041585
2009-04-24	4.36	4.45	4.30	4.39	1910450
2009-04-27	4.42	4.61	4.34	4.52	3025325
2009-04-28	4.51	4.67	4.48	4.56	3051215
2009-04-29	4.62	4.96	4.62	4.81	3719115
2009-04-30	5.02	5.24	4.89	4.91	7308515
2009-05-01	4.91	5.00	4.84	4.96	2987515
2009-05-04	5.00	5.06	4.93	5.02	3730410
2009-05-05	4.99	5.01	4.88	4.96	1943365
2009-05-06	5.00	5.09	4.86	4.98	2380940
2009-05-07	5.04	5.09	4.82	4.87	1856425
2009-05-08	4.98	5.08	4.89	4.99	2318885
2009-05-11	4.90	4.95	4.82	4.93	2087090
2009-05-12	5.07	5.07	4.76	4.86	2430670
2009-05-13	4.83	4.87	4.62	4.65	2978315
2009-05-14	4.69	4.80	4.65	4.73	1653620
2009-05-15	4.71	4.84	4.70	4.80	2672380
2009-05-18	4.79	4.98	4.77	4.95	2306935
2009-05-19	4.93	4.98	4.86	4.95	1777995
2009-05-20	4.97	5.04	4.91	4.92	1962250
2009-05-21	4.90	5.01	4.83	4.90	1748020
2009-05-22	4.95	4.95	4.85	4.86	1278950
2009-05-26	4.83	5.21	4.83	5.17	3242995
2009-05-27	5.15	5.19	5.08	5.13	2856265
2009-05-28	5.13	5.20	4.92	5.05	2715365
2009-05-29	5.09	5.17	5.04	5.13	2171645
2009-06-01	5.05	5.41	5.05	5.40	3710830
2009-06-02	5.33	5.58	5.26	5.49	3990195
2009-06-03	5.46	5.56	5.40	5.47	2373820
2009-06-04	5.49	5.55	5.44	5.49	1767370
2009-06-05	5.52	5.57	5.38	5.40	2659870
2009-06-08	5.38	5.52	5.32	5.45	2210365
2009-06-09	5.47	5.52	5.39	5.45	2161330
2009-06-10	5.50	5.51	5.24	5.37	2937615
2009-06-11	5.40	5.78	5.38	5.73	5100705
2009-06-12	5.63	5.70	5.54	5.70	2722620
2009-06-15	5.55	5.64	5.49	5.57	2712225
2009-06-16	5.59	5.64	5.51	5.52	2061300
2009-06-17	5.55	5.76	5.53	5.76	2959955
2009-06-18	5.76	5.96	5.73	5.84	4581045
2009-06-19	5.95	6.00	5.87	5.97	3971090
2009-06-22	5.89	5.89	5.66	5.66	2825580
2009-06-23	5.66	5.69	5.51	5.55	4389210
2009-06-24	5.58	5.68	5.52	5.61	3789790
2009-06-25	5.66	5.80	5.58	5.80	3260240
2009-06-26	5.76	5.98	5.67	5.95	7045120
2009-06-29	5.80	5.89	5.80	5.83	5417485
2009-06-30	5.85	5.86	5.72	5.73	2743840
2009-07-01	5.79	5.81	5.69	5.73	3515375
2009-07-02	5.64	5.65	5.43	5.52	3070300
2009-07-06	5.48	5.57	5.39	5.49	2438180
2009-07-07	5.51	5.57	5.36	5.37	1883200
2009-07-08	5.37	5.41	5.17	5.29	3456365
2009-07-09	5.34	5.34	5.20	5.29	1828635
2009-07-10	5.28	5.32	5.20	5.30	1018315
2009-07-13	5.34	5.65	5.34	5.62	4128340
2009-07-14	5.59	5.62	5.54	5.60	1922900
2009-07-15	5.63	5.81	5.62	5.81	2985355
2009-07-16	5.76	5.82	5.69	5.82	2595770
2009-07-17	5.80	5.88	5.80	5.82	1790875
2009-07-20	5.84	5.93	5.82	5.91	2014750
2009-07-21	5.93	5.93	5.78	5.84	1743470
2009-07-22	5.80	5.82	5.77	5.79	1212445
2009-07-23	5.80	6.14	5.80	6.11	3717345
2009-07-24	6.08	6.14	6.02	6.13	1991675
2009-07-27	6.13	6.16	6.05	6.16	1296745
2009-07-28	6.08	6.18	6.08	6.12	1385980
2009-07-29	6.09	6.11	5.95	6.02	2666570
2009-07-30	5.98	6.13	5.85	6.05	4773345
2009-07-31	6.02	6.07	6.00	6.02	2167565
2009-08-03	6.13	6.15	5.92	5.96	3621600
2009-08-04	5.92	6.09	5.92	6.02	3663100
2009-08-05	6.03	6.07	5.90	5.95	2075490
2009-08-06	5.96	6.03	5.83	5.85	1590840
2009-08-07	5.99	6.06	5.88	6.01	3068085
2009-08-10	5.95	6.00	5.88	5.98	2540560
2009-08-11	5.92	5.98	5.87	5.93	1460755
2009-08-12	5.90	6.22	5.85	6.16	3297985
2009-08-13	6.20	6.31	6.17	6.23	2354250
2009-08-14	6.21	6.24	6.10	6.16	2138035
2009-08-17	6.07	6.14	6.00	6.09	1771440
2009-08-18	6.14	6.19	6.00	6.16	1222095
2009-08-19	6.06	6.21	6.00	6.20	2115060
2009-08-20	6.20	6.40	6.12	6.39	2826995
2009-08-21	6.40	6.40	6.24	6.29	3215875
2009-08-24	6.32	6.35	6.00	6.28	1448280
2009-08-25	6.29	6.36	6.23	6.29	998935
2009-08-26	6.26	6.27	6.19	6.20	1558870
2009-08-27	6.38	6.38	6.03	6.13	1825605
2009-08-28	6.17	6.23	5.94	5.99	2607680
2009-08-31	5.92	5.97	5.87	5.91	2212445
2009-09-01	5.89	5.98	5.74	5.77	2751725
2009-09-02	5.77	5.80	5.64	5.72	2493640
2009-09-03	5.72	5.79	5.65	5.78	1090450
2009-09-04	5.76	5.84	5.71	5.83	1026235
2009-09-08	5.86	5.89	5.81	5.85	1886130
2009-09-09	5.85	5.85	5.77	5.80	1982930
2009-09-10	5.80	5.80	5.65	5.70	3366050
2009-09-11	5.69	5.71	5.56	5.58	3288435
2009-09-14	5.55	5.71	5.47	5.66	3365155
2009-09-15	5.66	5.68	5.58	5.66	2852505
2009-09-16	5.70	5.80	5.66	5.68	5009450
2009-09-17	5.66	5.66	5.40	5.48	4907070
2009-09-18	5.50	5.55	5.38	5.49	3764390
2009-09-21	5.48	5.48	5.33	5.47	3254180
2009-09-22	5.52	5.55	5.43	5.44	2955930
2009-09-23	5.44	5.53	5.29	5.30	3690485
2009-09-24	5.31	5.32	5.06	5.09	6400350
2009-09-25	5.06	5.15	4.92	5.15	6083350
2009-09-28	5.15	5.36	5.15	5.27	4968090
2009-09-29	5.27	5.35	5.22	5.35	8687365
2009-09-30	5.37	5.37	5.25	5.31	4352230
2009-10-01	5.25	5.28	5.20	5.21	3323555
2009-10-02	5.16	5.31	5.16	5.27	2838075
2009-10-05	5.30	5.30	5.23	5.27	2981085
2009-10-06	5.29	5.37	5.29	5.36	1807010
2009-10-07	5.32	5.37	5.25	5.28	2044995
2009-10-08	5.35	5.35	5.26	5.30	2876380
2009-10-09	5.30	5.36	5.29	5.32	2024410
2009-10-12	5.36	5.36	5.24	5.26	1242035
2009-10-13	5.27	5.28	5.19	5.26	1355455
2009-10-14	5.30	5.35	5.24	5.35	1551100
2009-10-15	5.33	5.42	5.27	5.41	2332525
2009-10-16	5.39	5.44	5.30	5.44	2905565
2009-10-19	5.44	5.46	5.38	5.43	2081340
2009-10-20	5.42	5.45	5.36	5.42	1631075
2009-10-21	5.39	5.54	5.37	5.46	2852925
2009-10-22	5.45	5.48	5.36	5.43	1854585
2009-10-23	5.44	5.47	5.34	5.35	1978935
2009-10-26	5.35	5.51	5.35	5.41	2733755
2009-10-27	5.41	5.49	5.39	5.40	2345400
2009-10-28	5.36	5.38	5.21	5.22	1748710
2009-10-29	5.28	5.32	5.19	5.26	1377495
2009-10-30	5.22	5.27	5.10	5.15	1968180
2009-11-02	5.16	5.24	5.08	5.18	1861245
2009-11-03	5.19	5.22	5.11	5.22	1595060
2009-11-04	5.23	5.28	5.15	5.16	1220330
2009-11-05	5.21	5.26	5.18	5.23	2554715
2009-11-06	5.19	5.28	5.14	5.21	1738290
2009-11-09	5.25	5.35	5.23	5.35	1526885
2009-11-10	5.31	5.47	5.31	5.40	1912660
2009-11-11	5.46	5.46	5.37	5.43	2653220
2009-11-12	5.04	5.25	4.86	5.08	23502000
2009-11-13	5.08	5.13	5.01	5.11	3293325
2009-11-16	5.14	5.37	5.11	5.36	3406545
2009-11-17	5.32	5.43	5.32	5.42	1867160
2009-11-18	5.44	5.47	5.40	5.43	1249410
2009-11-19	5.40	5.42	5.24	5.24	1152150
2009-11-20	5.22	5.30	5.20	5.24	1096315
2009-11-23	5.33	5.47	5.26	5.44	2113260
2009-11-24	5.45	5.45	5.32	5.39	1312650
2009-11-25	5.40	5.47	5.37	5.38	734400
2009-11-27	5.22	5.44	5.22	5.35	1148425
2009-11-30	5.33	5.33	5.19	5.27	1903270
2009-12-01	5.33	5.39	5.29	5.31	1958200
2009-12-02	5.30	5.41	5.25	5.34	1323095
2009-12-03	5.37	5.42	5.30	5.31	1661530
2009-12-04	5.40	5.47	5.32	5.40	1769195
2009-12-07	5.38	5.41	5.32	5.35	1538200
2009-12-08	5.33	5.33	5.21	5.27	1861620
2009-12-09	5.28	5.33	5.19	5.25	960395
2009-12-10	5.25	5.26	5.20	5.20	1074730
2009-12-11	5.21	5.25	5.19	5.24	1393765
2009-12-14	5.26	5.34	5.25	5.30	1185920
2009-12-15	5.27	5.37	5.23	5.30	1737700
2009-12-16	5.35	5.35	5.25	5.29	1044030
2009-12-17	5.27	5.29	5.18	5.26	2481765
2009-12-18	5.30	5.31	5.20	5.26	6249620
2009-12-21	5.27	5.38	5.23	5.26	1913875
2009-12-22	5.28	5.30	5.23	5.27	1158165
2009-12-23	5.28	5.50	5.26	5.46	3009790
2009-12-24	5.47	5.50	5.43	5.49	330275
2009-12-28	5.49	5.49	5.38	5.46	692480
2009-12-29	5.45	5.48	5.40	5.47	789345
2009-12-30	5.44	5.51	5.41	5.51	1730330
2009-12-31	5.49	5.55	5.42	5.43	976215
2010-01-04	5.48	5.55	5.42	5.55	1482065
2010-01-05	5.61	5.64	5.46	5.49	1515565
2010-01-06	5.47	5.49	5.40	5.43	1984590
2010-01-07	5.43	5.47	5.35	5.47	2088670
2010-01-08	5.43	5.47	5.37	5.47	987895
2010-01-11	5.48	5.48	5.44	5.46	883415
2010-01-12	5.40	5.47	5.38	5.45	1285085
2010-01-13	5.45	5.49	5.40	5.45	938620
2010-01-14	5.43	5.46	5.37	5.44	1203525
2010-01-15	5.46	5.50	5.27	5.35	1565165
2010-01-19	5.52	5.52	5.31	5.46	1513865
2010-01-20	5.40	5.40	5.18	5.31	2216485
2010-01-21	5.28	5.36	5.14	5.18	1312220
2010-01-22	5.18	5.25	5.09	5.10	1494590
2010-01-25	5.12	5.18	4.98	5.02	1662135
2010-01-26	4.99	5.03	4.92	4.94	2187965
2010-01-27	4.93	5.04	4.89	5.01	2337230
2010-01-28	4.01	4.30	3.90	4.15	32270055
2010-01-29	4.26	4.55	4.21	4.53	14963165
2010-02-01	4.52	4.54	4.34	4.39	6883555
2010-02-02	4.39	4.43	4.30	4.31	2976500
2010-02-03	4.30	4.34	4.22	4.25	2733595
2010-02-04	4.21	4.26	4.17	4.17	4530090
2010-02-05	4.19	4.22	4.08	4.16	2889820
2010-02-08	4.15	4.16	4.06	4.06	2507070
2010-02-09	4.13	4.21	4.06	4.17	3328955
2010-02-10	4.15	4.22	4.12	4.18	2214695
2010-02-11	4.15	4.28	4.15	4.26	2447210
2010-02-12	4.23	4.27	4.19	4.23	1715610
2010-02-16	4.27	4.33	4.24	4.32	1836900
2010-02-17	4.32	4.33	4.24	4.29	1879010
2010-02-18	4.29	4.37	4.28	4.36	1922410
2010-02-19	4.36	4.42	4.31	4.40	1776485
2010-02-22	4.40	4.41	4.28	4.30	2035455
2010-02-23	4.33	4.33	4.22	4.26	1813775
2010-02-24	4.27	4.27	4.20	4.22	2010690
2010-02-25	4.18	4.24	4.14	4.23	1368570
2010-02-26	4.25	4.25	4.15	4.18	1477735
2010-03-01	4.11	4.22	4.03	4.06	4083565
2010-03-02	4.06	4.19	4.05	4.19	3391950
2010-03-03	4.21	4.23	4.13	4.17	2024975
2010-03-04	4.17	4.19	4.13	4.15	1386880
2010-03-05	4.16	4.26	4.15	4.22	2049525
2010-03-08	4.23	4.26	4.18	4.19	2416690
2010-03-09	4.17	4.21	4.13	4.15	3193795
2010-03-10	4.17	4.24	4.13	4.20	1392530
2010-03-11	4.19	4.22	4.16	4.22	1935365
2010-03-12	4.25	4.25	4.13	4.18	2102510
2010-03-15	4.18	4.20	4.13	4.16	1701200
2010-03-16	4.17	4.19	4.14	4.15	1029390
2010-03-17	4.16	4.19	4.13	4.15	2405875
2010-03-18	4.16	4.19	4.13	4.15	1625405
2010-03-19	4.38	4.40	4.29	4.37	5337415
2010-03-22	4.35	4.59	4.35	4.53	4007375
2010-03-23	4.58	5.00	4.56	4.63	5473080
2010-03-24	4.62	4.67	4.56	4.62	3200530
2010-03-25	4.63	4.69	4.53	4.54	3153060
2010-03-26	4.54	4.63	4.50	4.59	2369630
2010-03-29	4.64	4.69	4.54	4.57	3250400
2010-03-30	4.58	4.63	4.51	4.55	8538200
2010-03-31	4.52	4.67	4.48	4.61	3351940
2010-04-01	4.62	4.71	4.56	4.69	2801980
2010-04-05	4.69	4.73	4.66	4.72	1523825
2010-04-06	4.71	4.81	4.68	4.77	2259175
2010-04-07	4.75	4.76	4.69	4.72	1922695
2010-04-08	4.69	4.70	4.64	4.66	1342195
2010-04-09	4.66	4.66	4.59	4.62	2957485
2010-04-12	4.61	4.61	4.56	4.58	2206640
2010-04-13	4.56	4.58	4.52	4.55	1822730
2010-04-14	4.56	4.57	4.51	4.55	2148130
2010-04-15	4.54	4.59	4.51	4.54	1467260
2010-04-16	4.55	4.57	4.47	4.48	2011210
2010-04-19	4.46	4.51	4.37	4.44	1854970
2010-04-20	4.48	4.54	4.45	4.49	1864455
2010-04-21	4.51	4.54	4.45	4.49	1773350
2010-04-22	4.44	4.56	4.40	4.54	2078855
2010-04-23	4.56	4.63	4.52	4.63	1368785
2010-04-26	4.57	4.67	4.57	4.63	1618695
2010-04-27	4.62	4.73	4.50	4.51	2798200
2010-04-28	4.52	4.58	4.49	4.53	1948375
2010-04-29	4.54	4.68	4.45	4.67	2995095
2010-04-30	4.67	4.90	4.67	4.88	4889650
2010-05-03	4.88	5.03	4.82	4.99	3631485
2010-05-04	4.92	5.00	4.82	4.85	4376635
2010-05-05	4.84	4.88	4.77	4.82	1984905
2010-05-06	4.80	4.85	4.45	4.61	2455065
2010-05-07	4.62	4.63	4.39	4.49	3469165
2010-05-10	4.65	4.74	4.45	4.73	2414495
2010-05-11	4.68	4.74	4.61	4.66	2502050
2010-05-12	4.66	4.86	4.64	4.85	1957945
2010-05-13	4.82	4.93	4.78	4.89	2688400
2010-05-14	4.83	4.84	4.69	4.77	2049580
2010-05-17	4.80	4.89	4.71	4.84	2560220
2010-05-18	4.90	4.90	4.71	4.73	1278205
2010-05-19	4.70	4.74	4.61	4.67	2213200
2010-05-20	4.61	4.66	4.42	4.42	3217925
2010-05-21	4.37	4.48	4.34	4.40	2910695
2010-05-24	4.39	4.47	4.36	4.40	2546400
2010-05-25	4.30	4.40	4.27	4.38	1995060
2010-05-26	4.44	4.52	4.35	4.35	2416435
2010-05-27	4.40	4.53	4.40	4.52	1628065
2010-05-28	4.50	4.61	4.46	4.53	2036920
2010-06-01	4.49	4.49	4.34	4.35	1849110
2010-06-02	4.39	4.47	4.28	4.43	1844455
2010-06-03	4.42	4.53	4.41	4.50	1595195
2010-06-04	4.39	4.43	4.21	4.24	2538285
2010-06-07	4.25	4.26	4.07	4.08	2932760
2010-06-08	4.09	4.12	4.01	4.10	2185680
2010-06-09	4.13	4.18	4.07	4.09	2421475
2010-06-10	4.16	4.22	4.12	4.22	1678585
2010-06-11	4.15	4.20	4.09	4.20	2147145
2010-06-14	4.25	4.34	4.19	4.28	1704630
2010-06-15	4.28	4.37	4.26	4.37	2046435
2010-06-16	4.33	4.40	4.30	4.34	1558355
2010-06-17	4.38	4.39	4.29	4.32	3368940
2010-06-18	4.35	4.38	4.26	4.28	4562535
2010-06-21	4.34	4.38	4.24	4.28	2192080
2010-06-22	4.31	4.36	4.22	4.22	1231390
2010-06-23	4.21	4.24	4.16	4.20	1550675
2010-06-24	4.16	4.27	4.11	4.17	1799445
2010-06-25	4.19	4.23	4.12	4.20	2594695
2010-06-28	4.18	4.23	4.09	4.12	1853520
2010-06-29	4.07	4.09	3.93	3.97	3132460
2010-06-30	3.97	4.02	3.92	3.92	1944065
2010-07-01	3.91	3.92	3.72	3.83	3694955
2010-07-02	3.83	3.84	3.77	3.81	1709290
2010-07-06	3.86	3.89	3.73	3.77	2363185
2010-07-07	3.79	3.79	3.72	3.78	3209350
2010-07-08	3.82	3.90	3.81	3.88	1794415
2010-07-09	3.89	3.91	3.86	3.91	1036185
2010-07-12	3.88	3.92	3.85	3.90	927760
2010-07-13	3.95	3.98	3.90	3.93	2040705
2010-07-14	3.91	3.94	3.85	3.87	1801755
2010-07-15	3.88	3.88	3.75	3.78	2546995
2010-07-16	3.75	3.76	3.66	3.68	2074875
2010-07-19	3.70	3.70	3.61	3.64	1579825
2010-07-20	3.62	3.76	3.61	3.74	2076245
2010-07-21	3.76	3.80	3.67	3.71	3441095
2010-07-22	3.76	3.77	3.69	3.71	2268425
2010-07-23	3.69	3.80	3.68	3.78	2590785
2010-07-26	3.81	3.90	3.76	3.89	2258585
2010-07-27	3.92	3.93	3.86	3.88	1993420
2010-07-28	3.86	3.89	3.74	3.79	1798055
2010-07-29	4.02	4.32	4.00	4.30	6052400
2010-07-30	4.22	4.26	4.15	4.19	2966895
2010-08-02	4.27	4.30	4.20	4.28	2742405
2010-08-03	4.28	4.29	4.21	4.25	1810155
2010-08-04	4.26	4.30	4.18	4.18	1994090
2010-08-05	4.15	4.21	4.11	4.17	3649315
2010-08-06	4.11	4.16	4.06	4.15	1356785
2010-08-09	4.19	4.19	4.13	4.19	1502065
2010-08-10	4.13	4.17	4.05	4.05	1242190
2010-08-11	4.02	4.03	3.86	3.87	1952285
2010-08-12	3.82	3.95	3.78	3.93	2963440
2010-08-13	3.92	4.10	3.92	4.04	2736430
2010-08-16	4.01	4.06	3.93	4.03	1731910
2010-08-17	4.08	4.15	4.04	4.09	1451275
2010-08-18	4.10	4.12	4.03	4.09	1488010
2010-08-19	4.06	4.06	3.96	3.98	3671485
2010-08-20	3.95	3.95	3.83	3.88	2698855
2010-08-23	3.89	3.94	3.84	3.87	1794065
2010-08-24	3.82	3.83	3.73	3.73	3174115
2010-08-25	3.68	3.77	3.60	3.75	2338050
2010-08-26	3.75	3.80	3.67	3.68	1704165
2010-08-27	3.72	3.76	3.61	3.74	2210760
2010-08-30	3.72	3.75	3.67	3.67	1496895
2010-08-31	3.66	3.69	3.61	3.63	1820365
2010-09-01	3.69	3.80	3.68	3.75	1810205
2010-09-02	3.75	3.79	3.68	3.73	3101335
2010-09-03	3.77	3.84	3.74	3.82	1315375
2010-09-07	3.82	3.86	3.74	3.74	1515680
2010-09-08	3.76	3.81	3.74	3.79	1277595
2010-09-09	3.84	3.88	3.80	3.84	1653370
2010-09-10	3.83	3.87	3.76	3.84	2485725
2010-09-13	3.88	3.93	3.84	3.92	1519510
2010-09-14	3.90	4.00	3.90	3.97	2646435
2010-09-15	3.96	4.01	3.92	4.00	1787745
2010-09-16	4.01	4.01	3.92	3.96	1294750
2010-09-17	4.01	4.01	3.93	4.00	2745680
2010-09-20	3.99	4.09	3.99	4.08	2262365
2010-09-21	4.07	4.07	4.01	4.03	1634495
2010-09-22	4.03	4.07	4.00	4.04	1538090
2010-09-23	4.01	4.04	3.95	3.96	1608580
2010-09-24	4.02	4.09	4.00	4.08	1486370
2010-09-27	4.07	4.10	4.02	4.08	1422465
2010-09-28	4.10	4.16	4.05	4.15	2402240
2010-09-29	4.13	4.22	4.09	4.20	2539340
2010-09-30	4.23	4.25	4.07	4.19	2870150
2010-10-01	4.24	4.25	4.21	4.24	2047710
2010-10-04	4.22	4.24	4.11	4.14	1593380
2010-10-05	4.18	4.25	4.16	4.22	1228965
2010-10-06	4.23	4.23	4.18	4.20	1226940
2010-10-07	4.15	4.27	4.15	4.24	1458265
2010-10-08	4.26	4.32	4.20	4.28	2016810
2010-10-11	4.27	4.33	4.25	4.28	801765
2010-10-12	4.26	4.30	4.20	4.28	921705
2010-10-13	4.29	4.44	4.28	4.39	1266185
2010-10-14	4.38	4.42	4.35	4.38	1587580
2010-10-15	4.43	4.44	4.33	4.36	2192025
2010-10-18	4.36	4.40	4.33	4.39	843140
2010-10-19	4.32	4.38	4.24	4.27	1393635
2010-10-20	4.28	4.32	4.28	4.30	1100875
2010-10-21	4.31	4.37	4.21	4.26	1594675
2010-10-22	4.26	4.31	4.25	4.27	831160
2010-10-25	4.30	4.37	4.30	4.33	1151220
2010-10-26	4.29	4.35	4.27	4.29	1490450
2010-10-27	4.25	4.25	4.14	4.22	1291005
2010-10-28	4.26	4.26	4.20	4.24	743795
2010-10-29	4.22	4.24	4.19	4.21	808285
2010-11-01	4.22	4.32	4.13	4.18	1556415
2010-11-02	4.21	4.24	4.17	4.23	1992430
2010-11-03	4.23	4.29	4.18	4.28	1645475
2010-11-04	4.33	4.42	4.33	4.35	1867350
2010-11-05	4.37	4.39	4.31	4.34	1662380
2010-11-08	4.30	4.35	4.30	4.32	1083940
2010-11-09	4.34	4.35	4.26	4.26	1027080
2010-11-10	4.28	4.38	4.27	4.36	2346945
2010-11-11	4.34	4.78	4.27	4.77	5175355
2010-11-12	4.75	4.75	4.68	4.70	2077390
2010-11-15	4.72	4.72	4.65	4.67	1818280
2010-11-16	4.63	4.67	4.53	4.55	2751405
2010-11-17	4.58	4.60	4.46	4.55	2797935
2010-11-18	4.60	4.65	4.57	4.58	1861305
2010-11-19	4.59	4.59	4.49	4.58	1504975
2010-11-22	4.53	4.60	4.50	4.57	1277590
2010-11-23	4.52	4.57	4.50	4.57	1073615
2010-11-24	4.61	4.70	4.59	4.69	993800
2010-11-26	4.63	4.67	4.58	4.65	686255
2010-11-29	4.61	4.67	4.52	4.66	1102320
2010-11-30	4.61	4.62	4.55	4.62	2045775
2010-12-01	4.70	4.79	4.68	4.74	1965885
2010-12-02	4.72	4.81	4.69	4.81	1916730
2010-12-03	4.78	4.89	4.73	4.88	1565525
2010-12-06	4.84	4.91	4.84	4.89	1433930
2010-12-07	4.93	4.93	4.88	4.91	1471215
2010-12-08	4.92	5.00	4.92	4.96	1723885
2010-12-09	5.00	5.00	4.89	4.96	2030805
2010-12-10	4.96	5.08	4.93	5.05	1331240
2010-12-13	5.04	5.12	5.04	5.07	1373800
2010-12-14	5.09	5.09	5.04	5.07	1325955
2010-12-15	5.05	5.11	5.02	5.06	2922220
2010-12-16	5.07	5.16	5.01	5.15	2177150
2010-12-17	5.17	5.29	5.15	5.28	5096465
2010-12-20	5.29	5.30	5.25	5.26	3528105
2010-12-21	5.26	5.31	5.26	5.29	3243905
2010-12-22	5.28	5.31	5.24	5.28	893370
2010-12-23	5.43	5.43	5.13	5.32	1609460
2010-12-27	5.31	5.31	5.17	5.21	1088405
2010-12-28	5.21	5.25	5.13	5.22	839045
2010-12-29	5.21	5.21	5.15	5.18	944490
2010-12-30	5.17	5.17	5.05	5.05	4150695
2010-12-31	5.06	5.12	5.00	5.01	2210975
2011-01-03	5.05	5.10	5.05	5.07	1368335
2011-01-04	5.07	5.10	4.88	4.93	1910060
2011-01-05	4.91	4.92	4.87	4.88	2140445
2011-01-06	4.88	4.88	4.81	4.84	2348370
2011-01-07	4.83	4.84	4.69	4.75	2172975
2011-01-10	4.72	4.80	4.70	4.78	2247980
2011-01-11	4.90	5.10	4.87	4.96	4330570
2011-01-12	4.99	5.00	4.92	4.93	1516680
2011-01-13	4.93	4.96	4.90	4.95	1077460
2011-01-14	4.93	5.00	4.91	4.98	1193105
2011-01-18	4.98	5.00	4.91	4.99	1228660
2011-01-19	4.95	5.02	4.92	4.93	2251720
2011-01-20	4.90	4.95	4.85	4.85	1108665
2011-01-21	4.73	4.80	4.65	4.79	3018460
2011-01-24	4.79	4.84	4.76	4.80	1545730
2011-01-25	4.78	4.81	4.69	4.77	1178655
2011-01-26	4.78	4.90	4.78	4.83	1655530
2011-01-27	4.83	4.84	4.76	4.76	1048280
2011-01-28	4.75	4.80	4.62	4.63	1785270
2011-01-31	4.64	4.69	4.61	4.63	2355860
2011-02-01	4.67	4.99	4.67	4.91	4066665
2011-02-02	4.91	4.93	4.78	4.84	2373020
2011-02-03	4.78	4.82	4.62	4.74	3612860
2011-02-04	4.75	4.81	4.71	4.80	2335300
2011-02-07	4.82	4.85	4.78	4.80	1476870
2011-02-08	4.77	4.78	4.70	4.75	2186680
2011-02-09	4.75	4.84	4.69	4.70	1346450
2011-02-10	4.68	4.77	4.67	4.75	1018630
2011-02-11	4.72	4.80	4.72	4.78	881875
2011-02-14	4.81	4.88	4.75	4.79	1319060
2011-02-15	4.80	4.84	4.72	4.72	1674505
2011-02-16	4.76	4.76	4.69	4.75	927925
2011-02-17	4.65	4.70	4.59	4.67	6162970
2011-02-18	4.70	4.70	4.60	4.67	1724770
2011-02-22	4.61	4.71	4.61	4.65	1798550
2011-02-23	4.66	4.70	4.54	4.55	1490470
2011-02-24	4.57	4.65	4.50	4.60	1698940
2011-02-25	4.60	4.66	4.60	4.65	939115
2011-02-28	4.76	4.76	4.67	4.70	1485890
2011-03-01	4.75	4.75	4.55	4.56	1251855
2011-03-02	4.55	4.59	4.48	4.52	964485
2011-03-03	4.53	4.64	4.52	4.59	1359900
2011-03-04	4.59	4.64	4.58	4.62	1075855
2011-03-07	4.62	4.69	4.53	4.58	1845325
2011-03-08	4.60	4.73	4.51	4.68	1773805
2011-03-09	4.69	4.76	4.65	4.73	1201005
2011-03-10	4.68	4.68	4.59	4.61	1654985
2011-03-11	4.57	4.65	4.51	4.62	1250190
2011-03-14	4.59	4.64	4.53	4.61	1277335
2011-03-15	4.47	4.60	4.45	4.57	1258510
2011-03-16	4.55	4.61	4.51	4.56	1696375
2011-03-17	4.62	4.64	4.57	4.58	1269100
2011-03-18	4.61	4.68	4.59	4.62	3532190
2011-03-21	4.66	4.76	4.66	4.76	762635
2011-03-22	4.77	4.82	4.75	4.81	1079950
2011-03-23	4.82	4.88	4.78	4.88	1571330
2011-03-24	4.90	4.91	4.84	4.86	1759180
2011-03-25	4.89	4.91	4.87	4.90	2500895
2011-03-28	4.92	4.92	4.89	4.90	864920
2011-03-29	4.93	4.96	4.85	4.86	1879265
2011-03-30	4.87	4.88	4.83	4.86	3117535
2011-03-31	4.86	4.95	4.86	4.94	1288820
2011-04-01	4.95	4.99	4.85	4.97	919075
2011-04-04	5.00	5.10	4.98	5.00	1841315
2011-04-05	5.00	5.06	4.98	5.00	1101830
2011-04-06	5.01	5.09	5.01	5.02	1554240
2011-04-07	5.04	5.05	4.96	4.97	750080
2011-04-08	5.01	5.03	4.88	4.90	1053810
2011-04-11	4.89	4.93	4.85	4.87	633740
2011-04-12	4.82	4.83	4.75	4.76	918190
2011-04-13	4.76	4.82	4.68	4.72	975910
2011-04-14	4.66	4.75	4.63	4.70	926130
2011-04-15	4.68	4.69	4.63	4.66	2573590
2011-04-18	4.62	4.64	4.48	4.64	1993645
2011-04-19	4.63	4.67	4.60	4.66	1048840
2011-04-20	4.70	4.72	4.63	4.66	1207820
2011-04-21	4.79	4.80	4.66	4.67	2073555
2011-04-25	4.70	4.71	4.62	4.65	1164455
2011-04-26	4.69	4.70	4.65	4.65	1420435
2011-04-27	4.66	4.67	4.62	4.66	1209450
2011-04-28	4.65	4.69	4.62	4.67	886550
2011-04-29	4.69	4.74	4.67	4.72	967435
2011-05-02	4.73	4.77	4.70	4.71	1358305
2011-05-03	4.70	4.71	4.56	4.61	1407190
2011-05-04	4.61	4.62	4.51	4.52	1141990
2011-05-05	4.50	4.61	4.50	4.52	1937705
2011-05-06	4.56	4.73	4.56	4.69	2320945
2011-05-09	4.70	4.80	4.70	4.74	1500250
2011-05-10	4.78	4.96	4.78	4.92	1705680
2011-05-11	4.90	4.92	4.78	4.82	978100
2011-05-12	4.81	4.89	4.79	4.88	944540
2011-05-13	4.88	4.89	4.79	4.80	756755
2011-05-16	4.77	4.85	4.76	4.78	1338645
2011-05-17	4.77	4.79	4.75	4.76	3285355
2011-05-18	4.78	4.82	4.76	4.78	1271760
2011-05-19	4.82	4.85	4.74	4.75	1073425
2011-05-20	4.72	4.78	4.72	4.74	1093835
2011-05-23	4.72	4.74	4.70	4.72	1069655
2011-05-24	4.74	4.76	4.70	4.73	1567465
2011-05-25	4.73	4.76	4.72	4.74	778060
2011-05-26	4.74	4.79	4.72	4.78	1429725
2011-05-27	4.80	4.85	4.78	4.81	716495
2011-05-31	4.84	4.87	4.80	4.87	1549760
2011-06-01	4.84	4.84	4.75	4.75	2109640
2011-06-02	4.75	4.76	4.67	4.70	2599025
2011-06-03	4.63	4.64	4.52	4.52	1471345
2011-06-06	4.53	4.54	4.44	4.45	943900
2011-06-07	4.49	4.49	4.41	4.43	1049555
2011-06-08	4.40	4.45	4.37	4.38	1745980
2011-06-09	4.40	4.44	4.38	4.40	1490070
2011-06-10	4.37	4.42	4.30	4.32	1095790
2011-06-13	4.32	4.39	4.30	4.35	1072455
2011-06-14	4.39	4.42	4.37	4.41	994740
2011-06-15	4.36	4.39	4.30	4.32	855690
2011-06-16	4.34	4.44	4.33	4.40	1431165
2011-06-17	4.42	4.45	4.38	4.41	1828625
2011-06-20	4.41	4.48	4.41	4.46	823285
2011-06-21	4.49	4.54	4.45	4.51	872540
2011-06-22	4.48	4.54	4.46	4.46	760680
2011-06-23	4.40	4.44	4.36	4.43	2171685
2011-06-24	4.43	4.54	4.42	4.53	9962675
2011-06-27	4.50	4.55	4.48	4.52	1532040
2011-06-28	4.52	4.56	4.46	4.52	2168675
2011-06-29	4.56	4.56	4.46	4.50	1852865
2011-06-30	4.52	4.52	4.48	4.50	1593170
2011-07-01	4.51	4.60	4.50	4.59	2762650
2011-07-05	4.58	4.64	4.58	4.61	1632530
2011-07-06	4.60	4.63	4.58	4.60	1211750
2011-07-07	4.62	4.67	4.61	4.65	918305
2011-07-08	4.59	4.76	4.58	4.71	1809570
2011-07-11	4.65	4.70	4.53	4.57	1379630
2011-07-12	4.54	4.54	4.44	4.48	1746485
2011-07-13	4.49	4.60	4.46	4.50	1626760
2011-07-14	4.51	4.53	4.38	4.39	869865
2011-07-15	4.39	4.46	4.35	4.40	1646425
2011-07-18	4.38	4.39	4.31	4.33	746585
2011-07-19	4.37	4.45	4.33	4.44	957615
2011-07-20	4.46	4.50	4.40	4.46	1133110
2011-07-21	4.48	4.63	4.47	4.61	1569845
2011-07-22	4.61	4.65	4.59	4.63	1178360
2011-07-25	4.56	4.61	4.55	4.57	861765
2011-07-26	4.57	4.57	4.48	4.49	805130
2011-07-27	4.47	4.49	4.37	4.40	1459660
2011-07-28	4.39	4.44	4.37	4.40	1083225
2011-07-29	4.37	4.47	4.35	4.40	1550225
2011-08-01	4.44	4.46	4.32	4.37	1589465
2011-08-02	4.35	4.43	4.18	4.19	1606400
2011-08-03	4.20	4.21	4.02	4.16	2791005
2011-08-04	4.50	4.52	4.22	4.24	4383665
2011-08-05	4.30	4.32	3.98	4.02	3499135
2011-08-08	3.92	4.08	3.71	3.71	3694130
2011-08-09	3.78	3.87	3.51	3.84	4621610
2011-08-10	3.75	3.94	3.64	3.65	2696575
2011-08-11	3.65	3.90	3.65	3.85	2346465
2011-08-12	3.86	3.91	3.75	3.87	1165035
2011-08-15	3.90	3.98	3.87	3.98	997425
2011-08-16	3.94	3.97	3.88	3.91	1332805
2011-08-17	3.92	3.97	3.86	3.90	1140890
2011-08-18	3.80	3.83	3.65	3.67	3642310
2011-08-19	3.60	3.76	3.60	3.68	2231025
2011-08-22	3.78	3.78	3.67	3.69	1457450
2011-08-23	3.68	3.81	3.64	3.80	1539450
2011-08-24	3.78	3.89	3.77	3.88	973425
2011-08-25	3.93	3.93	3.77	3.78	1378345
2011-08-26	3.76	3.86	3.69	3.83	1300180
2011-08-29	3.88	4.02	3.88	4.02	1357285
2011-08-30	4.00	4.06	3.95	4.04	1745400
2011-08-31	4.05	4.06	3.95	3.98	1711835
2011-09-01	4.00	4.01	3.84	3.89	1796695
2011-09-02	3.81	3.84	3.70	3.72	1662965
2011-09-06	3.66	3.72	3.61	3.71	1765245
2011-09-07	3.76	3.85	3.76	3.84	2184235
2011-09-08	3.83	3.87	3.81	3.84	1707855
2011-09-09	3.80	3.80	3.65	3.69	1892100
2011-09-12	3.63	3.72	3.61	3.69	2007360
2011-09-13	3.70	3.75	3.69	3.73	1287645
2011-09-14	3.78	3.90	3.69	3.83	1439475
2011-09-15	3.87	3.93	3.78	3.92	1930370
2011-09-16	3.95	3.95	3.85	3.89	1590005
2011-09-19	3.81	3.86	3.77	3.82	1441820
2011-09-20	3.82	3.93	3.82	3.82	2756365
2011-09-21	3.82	3.84	3.72	3.72	2316675
2011-09-22	3.66	3.74	3.58	3.68	3445025
2011-09-23	3.69	3.87	3.65	3.83	3298365
2011-09-26	3.85	3.91	3.80	3.90	1706830
2011-09-27	3.97	4.03	3.88	3.93	2590350
2011-09-28	3.92	3.92	3.73	3.73	2448050
2011-09-29	3.81	3.82	3.68	3.76	2461260
2011-09-30	3.70	3.83	3.70	3.75	3093675
2011-10-03	3.70	3.76	3.51	3.51	2444765
2011-10-04	3.48	3.73	3.46	3.71	2739050
2011-10-05	3.71	3.82	3.65	3.78	1802795
2011-10-06	3.77	3.82	3.74	3.82	1770000
2011-10-07	3.84	3.86	3.73	3.77	1431020
2011-10-10	3.84	3.94	3.79	3.93	1720630
2011-10-11	3.89	3.96	3.87	3.94	2139125
2011-10-12	3.98	4.06	3.95	4.04	1779315
2011-10-13	4.04	4.10	3.98	4.09	2645500
2011-10-14	4.13	4.20	4.10	4.20	1525385
2011-10-17	4.16	4.17	4.06	4.09	2313615
2011-10-18	4.08	4.15	3.99	4.13	2736780
2011-10-19	4.11	4.18	4.07	4.11	2393730
2011-10-20	4.11	4.16	4.04	4.15	1636475
2011-10-21	4.22	4.25	4.16	4.24	1469275
2011-10-24	4.24	4.47	4.23	4.47	2142235
2011-10-25	4.43	4.43	4.31	4.32	2756530
2011-10-26	4.37	4.43	4.25	4.41	1649445
2011-10-27	4.51	4.68	4.46	4.64	2169190
2011-10-28	4.61	4.66	4.50	4.50	1658045
2011-10-31	4.41	4.50	4.35	4.36	1524940
2011-11-01	4.22	4.34	4.19	4.20	1726085
2011-11-02	4.28	4.36	4.24	4.29	2005840
2011-11-03	4.36	4.50	4.29	4.48	1879115
2011-11-04	4.43	4.43	4.36	4.40	1216265
2011-11-07	4.38	4.38	4.25	4.34	1633770
2011-11-08	4.39	4.46	4.28	4.44	1541905
2011-11-09	4.32	4.36	4.25	4.26	2030415
2011-11-10	4.57	4.57	4.28	4.44	2065490
2011-11-11	4.45	4.55	4.44	4.51	1623265
2011-11-14	4.49	4.49	4.40	4.43	1208830
2011-11-15	4.39	4.57	4.39	4.56	1569115
2011-11-16	4.50	4.57	4.45	4.46	2023185
2011-11-17	4.43	4.48	4.37	4.39	1255865
2011-11-18	4.41	4.48	4.39	4.47	1257380
2011-11-21	4.39	4.39	4.30	4.31	1913375
2011-11-22	4.30	4.31	4.22	4.23	975030
2011-11-23	4.19	4.20	4.11	4.14	1291170
2011-11-25	4.12	4.16	4.07	4.07	531365
2011-11-28	4.20	4.27	4.14	4.22	1541025
2011-11-29	4.23	4.28	4.21	4.24	1334050
2011-11-30	4.39	4.50	4.32	4.48	3635400
2011-12-01	4.45	4.50	4.41	4.41	1106055
2011-12-02	4.48	4.50	4.37	4.39	690400
2011-12-05	4.46	4.46	4.38	4.42	1554085
2011-12-06	4.42	4.52	4.41	4.49	1161760
2011-12-07	4.45	4.50	4.38	4.47	921320
2011-12-08	4.43	4.44	4.31	4.32	1348280
2011-12-09	4.32	4.42	4.32	4.40	1419975
2011-12-12	4.32	4.41	4.32	4.41	1559585
2011-12-13	4.43	4.44	4.27	4.30	1556375
2011-12-14	4.22	4.26	4.18	4.18	1193315
2011-12-15	4.24	4.28	4.19	4.25	916665
2011-12-16	4.30	4.37	4.18	4.20	3445865
2011-12-19	4.20	4.26	4.13	4.14	1479195
2011-12-20	4.23	4.31	4.23	4.30	1482230
2011-12-21	4.32	4.37	4.25	4.36	926945
2011-12-22	4.38	4.51	4.34	4.46	1135230
2011-12-23	4.49	4.52	4.41	4.42	814845
2011-12-27	4.39	4.43	4.33	4.40	904680
2011-12-28	4.38	4.40	4.27	4.29	1582365
2011-12-29	4.32	4.40	4.32	4.36	4539805
2011-12-30	4.38	4.39	4.32	4.32	1224590
2012-01-03	4.40	4.43	4.36	4.40	2056055
2012-01-04	4.36	4.37	4.30	4.36	1341945
2012-01-05	4.32	4.37	4.28	4.37	1254500
2012-01-06	4.38	4.44	4.32	4.41	1400405
2012-01-09	4.41	4.42	4.36	4.40	1456825
2012-01-10	4.46	4.46	4.41	4.44	1285850
2012-01-11	4.43	4.43	4.38	4.40	1255790
2012-01-12	4.42	4.45	4.39	4.44	1076185
2012-01-13	4.37	4.41	4.35	4.41	998395
2012-01-17	4.44	4.47	4.35	4.37	1408520
2012-01-18	4.35	4.35	4.30	4.34	999580
2012-01-19	4.35	4.42	4.31	4.37	1289775
2012-01-20	4.36	4.49	4.36	4.49	1198860
2012-01-23	4.48	4.50	4.42	4.49	793470
2012-01-24	4.47	4.57	4.45	4.56	1149830
2012-01-25	4.56	4.61	4.50	4.56	943910
2012-01-26	4.56	4.58	4.51	4.54	1301675
2012-01-27	4.52	4.62	4.52	4.58	849735
2012-01-30	4.55	4.62	4.54	4.59	1335990
2012-01-31	4.63	4.66	4.57	4.62	1135415
2012-02-01	4.66	4.76	4.56	4.75	1851645
2012-02-02	4.55	4.75	4.51	4.68	2756935
2012-02-03	4.82	4.98	4.82	4.97	3165175
2012-02-06	4.95	4.98	4.87	4.91	1305920
2012-02-07	4.93	4.97	4.88	4.89	1479075
2012-02-08	4.88	4.92	4.84	4.89	1057520
2012-02-09	4.97	5.01	4.94	4.96	1711550
2012-02-10	4.90	4.92	4.81	4.82	1369990
2012-02-13	4.88	4.92	4.82	4.92	690110
2012-02-14	4.88	4.97	4.87	4.97	1015250
2012-02-15	4.99	4.99	4.84	4.87	844585
2012-02-16	4.88	4.98	4.87	4.96	999195
2012-02-17	4.98	4.99	4.91	4.92	640890
2012-02-21	4.91	5.00	4.80	4.99	1315345
2012-02-22	4.98	5.02	4.88	4.95	1776510
2012-02-23	4.97	5.01	4.93	5.01	977440
2012-02-24	5.00	5.00	4.94	4.98	1493280
2012-02-27	4.93	5.07	4.85	5.03	1911545
2012-02-28	5.10	5.21	5.01	5.05	3104570
2012-02-29	5.08	5.10	4.84	4.91	9804370
2012-03-01	4.92	4.97	4.87	4.87	2071180
2012-03-02	4.85	4.89	4.71	4.74	2182655
2012-03-05	4.71	4.80	4.70	4.80	1291180
2012-03-06	4.76	4.79	4.68	4.69	1444160
2012-03-07	4.70	4.76	4.69	4.75	1331945
2012-03-08	4.78	4.86	4.73	4.84	1600845
2012-03-09	4.83	4.93	4.81	4.88	1329345
2012-03-12	4.88	4.92	4.79	4.82	1215425
2012-03-13	4.82	4.86	4.74	4.86	2628205
2012-03-14	4.85	4.86	4.76	4.78	1529145
2012-03-15	4.78	4.84	4.76	4.83	800795
2012-03-16	4.80	4.83	4.77	4.80	2718685
2012-03-19	4.82	5.00	4.80	4.95	2411795
2012-03-20	4.92	4.95	4.90	4.91	1852895
2012-03-21	4.91	4.98	4.90	4.96	2121800
2012-03-22	4.89	4.98	4.89	4.97	2218500
2012-03-23	4.96	5.07	4.95	5.05	2568060
2012-03-26	5.09	5.20	5.05	5.19	3015375
2012-03-27	5.20	5.23	5.17	5.22	2031530
2012-03-28	5.21	5.23	5.16	5.23	1546090
2012-03-29	5.19	5.27	5.18	5.25	2348215
2012-03-30	5.29	5.30	5.23	5.27	1857945
2012-04-02	5.24	5.38	5.24	5.38	2504010
2012-04-03	5.35	5.37	5.27	5.30	2310760
2012-04-04	5.23	5.26	5.17	5.23	1906535
2012-04-05	5.19	5.23	5.17	5.19	1473335
2012-04-09	5.06	5.19	5.06	5.15	1548470
2012-04-10	5.13	5.15	5.07	5.10	1912955
2012-04-11	5.15	5.21	5.12	5.21	1620110
2012-04-12	5.21	5.31	5.18	5.30	1124940
2012-04-13	5.26	5.28	5.17	5.24	3050935
2012-04-16	5.25	5.31	5.21	5.27	938605
2012-04-17	5.30	5.42	5.26	5.37	1755840
2012-04-18	5.35	5.35	5.27	5.31	1896200
2012-04-19	5.30	5.31	5.18	5.25	2805865
2012-04-20	5.37	5.37	5.25	5.28	1459200
2012-04-23	5.19	5.25	5.12	5.21	2102160
2012-04-24	5.23	5.33	5.19	5.31	1565515
2012-04-25	5.40	5.46	5.35	5.41	1934445
2012-04-26	5.41	5.41	5.36	5.38	1036535
2012-04-27	5.39	5.50	5.34	5.49	1534520
2012-04-30	5.46	5.49	5.30	5.34	2046185
2012-05-01	5.34	5.41	5.29	5.29	1801340
2012-05-02	5.24	5.40	5.24	5.40	2016300
2012-05-03	5.53	5.60	5.17	5.44	3538915
2012-05-04	5.44	5.46	5.27	5.28	1875870
2012-05-07	5.29	5.37	5.26	5.31	1532245
2012-05-08	5.29	5.34	5.25	5.33	1577370
2012-05-09	5.25	5.32	5.20	5.27	2188375
2012-05-10	5.34	5.43	5.32	5.41	2352205
2012-05-11	5.35	5.41	5.34	5.37	948605
2012-05-14	5.32	5.35	5.24	5.24	1294735
2012-05-15	5.23	5.35	5.22	5.28	998210
2012-05-16	5.36	5.38	5.28	5.29	1805780
2012-05-17	5.31	5.34	5.14	5.20	5019750
2012-05-18	5.18	5.24	5.08	5.14	1761480
2012-05-21	5.17	5.20	5.08	5.15	2143070
2012-05-22	5.14	5.18	5.03	5.06	1614205
2012-05-23	5.00	5.06	4.95	5.04	1413370
2012-05-24	5.06	5.07	4.99	5.06	1495090
2012-05-25	5.06	5.08	5.02	5.04	1424900
2012-05-29	5.06	5.10	5.03	5.05	1760410
2012-05-30	5.03	5.06	4.99	5.00	1391635
2012-05-31	5.01	5.03	4.90	5.00	1385745
2012-06-01	4.88	4.96	4.86	4.86	1248065
2012-06-04	4.90	4.92	4.77	4.85	1133485
2012-06-05	4.81	4.91	4.75	4.91	1524415
2012-06-06	4.92	5.01	4.91	5.01	871085
2012-06-07	5.07	5.12	4.92	4.92	1405675
2012-06-08	4.91	5.04	4.84	5.03	1925880
2012-06-11	5.10	5.10	4.95	4.96	1579895
2012-06-12	4.98	5.00	4.92	5.00	625485
2012-06-13	5.01	5.05	4.90	4.92	997070
2012-06-14	4.92	5.05	4.89	5.02	1195385
2012-06-15	5.00	5.12	5.00	5.07	2446525
2012-06-18	5.03	5.19	5.01	5.13	1691255
2012-06-19	5.15	5.33	5.14	5.30	1967570
2012-06-20	5.28	5.48	5.26	5.47	2868500
2012-06-21	5.44	5.46	5.32	5.35	3608960
2012-06-22	5.39	5.39	5.14	5.15	10025600
2012-06-25	5.06	5.10	4.87	4.97	2292535
2012-06-26	4.95	5.03	4.91	5.00	1639550
2012-06-27	4.99	5.06	4.98	5.05	1309745
2012-06-28	5.00	5.05	4.94	5.05	1491920
2012-06-29	5.16	5.23	5.12	5.22	1868965
2012-07-02	5.22	5.29	5.20	5.29	2010580
2012-07-03	5.28	5.42	5.26	5.41	1014290
2012-07-05	5.38	5.49	5.35	5.47	1607795
2012-07-06	5.46	5.50	5.39	5.46	1679375
2012-07-09	5.43	5.50	5.40	5.46	2195345
2012-07-10	5.50	5.50	5.44	5.45	1209130
2012-07-11	5.47	5.48	5.31	5.33	1452395
2012-07-12	5.30	5.31	5.21	5.28	2006385
2012-07-13	5.30	5.45	5.26	5.44	1256880
2012-07-16	5.41	5.50	5.34	5.48	1421285
2012-07-17	5.50	5.60	5.45	5.51	2309915
2012-07-18	5.48	5.57	5.40	5.44	1310190
2012-07-19	5.48	5.53	5.41	5.43	1507765
2012-07-20	5.37	5.40	5.17	5.20	2563130
2012-07-23	5.14	5.22	5.10	5.20	1162370
2012-07-24	5.20	5.25	5.02	5.03	1347390
2012-07-25	5.08	5.10	5.04	5.06	1023450
2012-07-26	5.13	5.16	5.04	5.11	2040940
2012-07-27	5.12	5.27	5.12	5.21	3305145
2012-07-30	5.24	5.29	5.18	5.25	2841475
2012-07-31	5.23	5.25	5.14	5.14	1824160
2012-08-01	5.15	5.16	4.98	5.03	3419710
2012-08-02	5.00	5.08	4.83	4.92	3227645
2012-08-03	5.01	5.14	4.97	5.12	2123565
2012-08-06	5.15	5.18	5.03	5.16	1955830
2012-08-07	5.18	5.27	5.17	5.17	2348810
2012-08-08	5.16	5.21	5.12	5.20	957590
2012-08-09	5.20	5.27	5.18	5.25	1025280
2012-08-10	5.24	5.31	5.18	5.29	1294795
2012-08-13	5.30	5.37	5.25	5.36	1732955
2012-08-14	5.38	5.39	5.29	5.30	2018145
2012-08-15	5.28	5.36	4.92	5.35	1481700
2012-08-16	5.35	5.39	5.29	5.37	1355600
2012-08-17	5.35	5.39	5.33	5.39	639160
2012-08-20	5.36	5.39	5.29	5.34	636440
2012-08-21	5.34	5.37	5.28	5.28	1163720
2012-08-22	5.16	5.26	5.11	5.15	1806475
2012-08-23	5.15	5.21	5.12	5.14	1253220
2012-08-24	5.13	5.23	5.06	5.19	1082700
2012-08-27	5.22	5.22	5.14	5.17	746995
2012-08-28	5.16	5.20	5.11	5.14	1091515
2012-08-29	5.17	5.35	5.13	5.15	983480
2012-08-30	5.14	5.16	5.12	5.14	667630
2012-08-31	5.18	5.20	5.11	5.19	979415
2012-09-04	5.20	5.37	5.18	5.34	1644665
2012-09-05	5.33	5.38	5.30	5.35	1257165
2012-09-06	5.37	5.47	5.35	5.43	1006230
2012-09-07	5.46	5.46	5.40	5.42	844320
2012-09-10	5.42	5.45	5.36	5.40	1319755
2012-09-11	5.50	5.50	5.41	5.44	956215
2012-09-12	5.47	5.53	5.42	5.47	1044155
2012-09-13	5.45	5.51	5.41	5.44	2016235
2012-09-14	5.48	5.53	5.44	5.50	1265220
2012-09-17	5.50	5.53	5.49	5.52	936880
2012-09-18	5.49	5.49	5.39	5.47	1037635
2012-09-19	5.50	5.50	5.41	5.43	829730
2012-09-20	5.39	5.46	5.35	5.45	675755
2012-09-21	5.52	5.52	5.39	5.41	3859965
2012-09-24	5.38	5.43	5.36	5.40	1138545
2012-09-25	5.40	5.44	5.31	5.33	1495745
2012-09-26	5.35	5.39	5.19	5.21	1305745
2012-09-27	5.24	5.30	5.19	5.26	1040880
2012-09-28	5.23	5.31	5.21	5.25	695395
2012-10-01	5.22	5.28	5.19	5.21	1381180
2012-10-02	5.25	5.28	5.21	5.24	1206930
2012-10-03	5.24	5.29	5.21	5.28	569440
2012-10-04	5.30	5.30	5.22	5.27	807470
2012-10-05	5.24	5.34	5.24	5.30	734130
2012-10-08	5.26	5.28	5.22	5.23	472545
2012-10-09	5.23	5.23	5.09	5.12	1529145
2012-10-10	5.13	5.13	5.05	5.07	830860
2012-10-11	5.12	5.16	5.09	5.11	1479840
2012-10-12	5.11	5.15	5.10	5.12	1244065
2012-10-15	5.12	5.18	5.11	5.12	1417625
2012-10-16	5.13	5.15	5.06	5.13	900745
2012-10-17	5.13	5.21	5.12	5.21	1370415
2012-10-18	5.21	5.24	5.15	5.17	2191225
2012-10-19	5.14	5.18	4.98	5.00	1992200
2012-10-22	4.99	5.06	4.99	5.03	1027825
2012-10-23	5.00	5.00	4.90	4.96	1589605
2012-10-24	4.96	5.00	4.92	4.93	784650
2012-10-25	4.99	5.10	4.92	4.94	827710
2012-10-26	5.00	5.03	4.93	5.02	997150
2012-10-31	5.04	5.19	5.02	5.19	1414000
2012-11-01	5.21	5.35	5.17	5.31	1401835
2012-11-02	5.33	5.40	5.29	5.30	1188465
2012-11-05	5.30	5.33	5.15	5.17	1595405
2012-11-06	5.20	5.31	5.20	5.27	863830
2012-11-07	5.19	5.30	5.16	5.16	1726490
2012-11-08	5.14	5.20	5.05	5.09	1587340
2012-11-09	5.05	5.23	5.03	5.05	1066615
2012-11-12	5.05	5.09	4.98	5.01	1367175
2012-11-13	4.97	5.00	4.89	4.89	1869725
2012-11-14	4.90	4.99	4.84	4.87	1301320
2012-11-15	4.86	4.90	4.79	4.87	716920
2012-11-16	4.85	4.89	4.76	4.85	978145
2012-11-19	4.91	5.06	4.86	5.02	1629380
2012-11-20	5.00	5.01	4.86	4.90	1164825
2012-11-21	4.90	5.01	4.85	5.01	1449755
2012-11-23	5.04	5.05	4.97	5.03	804110
2012-11-26	5.01	5.04	4.99	5.01	1104390
2012-11-27	4.99	5.06	4.97	4.97	1482060
2012-11-28	4.94	5.04	4.90	5.04	1210905
2012-11-29	5.07	5.17	5.06	5.12	1680995
2012-11-30	5.14	5.16	5.09	5.15	1712855
2012-12-03	5.19	5.20	5.08	5.17	1303820
2012-12-04	5.17	5.22	5.09	5.15	1886230
2012-12-05	5.17	5.24	5.15	5.20	1181515
2012-12-06	5.21	5.27	5.19	5.23	1351765
2012-12-07	5.26	5.27	5.21	5.24	851515
2012-12-10	5.25	5.30	5.22	5.30	926710
2012-12-11	5.32	5.39	5.29	5.33	1308410
2012-12-12	5.35	5.36	5.26	5.26	1650140
2012-12-13	5.27	5.27	5.10	5.17	2575075
2012-12-14	5.13	5.18	5.12	5.17	2158855
2012-12-17	5.18	5.30	5.16	5.29	1446400
2012-12-18	5.29	5.42	5.26	5.40	2021530
2012-12-19	5.37	5.40	5.30	5.35	1088815
2012-12-20	5.34	5.37	5.30	5.31	1067925
2012-12-21	5.26	5.28	5.19	5.28	5494950
2012-12-24	5.25	5.25	5.12	5.23	742690
2012-12-26	5.25	5.27	5.21	5.25	929065
2012-12-27	5.24	5.28	5.21	5.25	1092795
2012-12-28	5.22	5.29	5.21	5.23	603305
2012-12-31	5.22	5.31	5.20	5.29	1193835
2013-01-02	5.40	5.41	5.32	5.38	3250045
2013-01-03	5.38	5.41	5.34	5.37	1040765
2013-01-04	5.42	5.66	5.39	5.65	2389425
2013-01-07	5.62	5.75	5.61	5.72	2862170
2013-01-08	5.70	5.70	5.60	5.61	782355
2013-01-09	5.64	5.65	5.60	5.64	705810
2013-01-10	5.65	5.67	5.59	5.62	703805
2013-01-11	5.64	5.71	5.61	5.67	885205
2013-01-14	5.63	5.69	5.58	5.63	812785
2013-01-15	5.63	5.67	5.57	5.65	788820
2013-01-16	5.63	5.63	5.58	5.60	654105
2013-01-17	5.64	5.69	5.61	5.69	905505
2013-01-18	5.69	5.78	5.67	5.77	1058955
2013-01-22	5.74	5.79	5.68	5.78	880205
2013-01-23	5.77	5.80	5.69	5.70	668695
2013-01-24	5.73	5.79	5.69	5.75	905085
2013-01-25	5.79	5.85	5.77	5.82	1048595
2013-01-28	5.82	5.87	5.82	5.86	1539830
2013-01-29	5.87	5.90	5.81	5.86	1128355
2013-01-30	5.85	5.87	5.65	5.72	2894190
2013-01-31	5.73	5.83	5.62	5.73	2457110
2013-02-01	5.79	5.83	5.73	5.76	1347085
2013-02-04	5.70	5.72	5.63	5.64	1085800
2013-02-05	5.65	5.70	5.64	5.70	896435
2013-02-06	5.66	5.72	5.63	5.70	771490
2013-02-07	5.70	5.73	5.68	5.73	659535
2013-02-08	5.72	5.89	5.72	5.85	1269600
2013-02-11	5.86	5.92	5.76	5.83	1396655
2013-02-12	5.80	5.82	5.78	5.82	851275
2013-02-13	5.83	5.90	5.80	5.90	1469490
2013-02-14	5.87	5.92	5.87	5.91	987810
2013-02-15	5.92	5.98	5.88	5.95	1429965
2013-02-19	5.94	6.02	5.94	6.01	1349690
2013-02-20	6.00	6.08	5.96	6.01	2067905
2013-02-21	5.98	6.06	5.90	5.91	2711450
2013-02-22	5.94	5.95	5.80	5.91	803380
2013-02-25	5.92	5.94	5.75	5.76	1171490
2013-02-26	5.81	5.84	5.75	5.79	1005020
2013-02-27	5.78	5.86	5.74	5.82	723180
2013-02-28	5.83	5.85	5.76	5.77	1816895
2013-03-01	5.72	5.83	5.71	5.79	1307780
2013-03-04	5.75	5.78	5.65	5.74	1861705
2013-03-05	5.74	5.85	5.71	5.83	1227670
2013-03-06	5.81	5.90	5.81	5.88	1022500
2013-03-07	5.84	5.92	5.84	5.92	955900
2013-03-08	5.96	6.09	5.95	6.06	1847770
2013-03-11	6.02	6.07	6.02	6.07	1064365
2013-03-12	6.03	6.08	6.01	6.04	621980
2013-03-13	6.04	6.06	6.01	6.03	892755
2013-03-14	6.03	6.06	6.02	6.05	763070
2013-03-15	6.07	6.12	6.02	6.10	3433450
2013-03-18	6.02	6.19	6.02	6.14	1347420
2013-03-19	6.15	6.19	6.07	6.13	1895010
2013-03-20	6.14	6.30	6.10	6.29	1426870
2013-03-21	6.26	6.28	6.16	6.21	1339380
2013-03-22	6.22	6.26	6.21	6.24	865600
2013-03-25	6.28	6.28	6.12	6.19	1255455
2013-03-26	6.24	6.24	6.10	6.12	1475395
2013-03-27	6.07	6.11	6.01	6.09	1592255
2013-03-28	6.12	6.13	6.08	6.10	1671110
2013-04-01	6.11	6.11	5.93	5.97	1454520
2013-04-02	6.01	6.06	5.85	5.85	1253375
2013-04-03	5.87	5.89	5.73	5.73	1543505
2013-04-04	5.75	5.79	5.73	5.75	1406160
2013-04-05	5.65	5.69	5.62	5.64	1259615
2013-04-08	5.67	5.68	5.63	5.67	2197020
2013-04-09	5.38	5.42	5.21	5.21	7586165
2013-04-10	5.20	5.29	5.18	5.23	4806675
2013-04-11	5.21	5.23	5.17	5.20	3469555
2013-04-12	5.19	5.20	5.02	5.09	3225980
2013-04-15	5.05	5.10	4.96	4.99	3395805
2013-04-16	5.02	5.14	4.98	5.09	4592395
2013-04-17	5.06	5.08	4.94	4.97	1937720
2013-04-18	4.99	5.03	4.87	4.89	2263895
2013-04-19	4.92	4.97	4.88	4.89	2449410
2013-04-22	4.91	5.01	4.83	5.00	2935235
2013-04-23	4.98	5.13	4.98	5.12	2432335
2013-04-24	5.13	5.18	5.11	5.16	1405050
2013-04-25	5.17	5.25	5.17	5.19	1781265
2013-04-26	5.17	5.18	5.13	5.15	1190165
2013-04-29	5.16	5.22	5.15	5.20	1362535
2013-04-30	5.22	5.27	5.20	5.26	1627805
2013-05-01	5.25	5.26	5.10	5.12	3254065
2013-05-02	5.13	5.32	5.02	5.32	3254315
2013-05-03	5.39	5.44	5.34	5.37	1587185
2013-05-06	5.38	5.45	5.32	5.43	1398635
2013-05-07	5.45	5.49	5.34	5.45	1953265
2013-05-08	5.45	5.50	5.43	5.46	1598430
2013-05-09	5.44	5.48	5.39	5.41	971605
2013-05-10	5.40	5.46	5.36	5.43	1384555
2013-05-13	5.43	5.45	5.35	5.42	1299000
2013-05-14	5.44	5.57	5.44	5.54	1726710
2013-05-15	5.51	5.61	5.51	5.59	1780035
2013-05-16	5.57	5.68	5.57	5.66	2697520
2013-05-17	5.68	5.78	5.66	5.77	1783650
2013-05-20	5.75	5.81	5.72	5.74	1148780
2013-05-21	5.73	5.79	5.61	5.64	1643835
2013-05-22	5.63	5.69	5.54	5.57	1080955
2013-05-23	5.51	5.60	5.51	5.57	1008095
2013-05-24	5.56	5.62	5.50	5.61	1316335
2013-05-28	5.68	5.71	5.59	5.64	1974710
2013-05-29	5.61	5.61	5.51	5.53	1187870
2013-05-30	5.57	5.61	5.53	5.56	903605
2013-05-31	5.54	5.58	5.51	5.51	714160
2013-06-03	5.54	5.60	5.50	5.55	2443905
2013-06-04	5.57	5.61	5.46	5.48	2611575
2013-06-05	5.46	5.48	5.35	5.38	1435345
2013-06-06	5.38	5.40	5.28	5.37	1687065
2013-06-07	5.42	5.42	5.32	5.38	708145
2013-06-10	5.41	5.44	5.36	5.43	677145
2013-06-11	5.39	5.44	5.33	5.39	763795
2013-06-12	5.44	5.44	5.37	5.38	1017415
2013-06-13	5.40	5.43	5.31	5.34	2129390
2013-06-14	5.32	5.36	5.23	5.24	1741690
2013-06-17	5.30	5.35	5.19	5.24	2563565
2013-06-18	5.25	5.35	5.25	5.35	1486500
2013-06-19	4.63	4.69	4.51	4.62	24259325
2013-06-20	4.58	4.75	4.56	4.73	7247565
2013-06-21	4.75	4.77	4.65	4.75	6125705
2013-06-24	4.68	4.73	4.63	4.68	3064560
2013-06-25	4.71	4.76	4.66	4.66	3819465
2013-06-26	4.69	4.76	4.65	4.71	3426380
2013-06-27	4.72	4.79	4.71	4.73	2789970
2013-06-28	4.71	4.73	4.66	4.70	10054500
2013-07-01	4.75	4.76	4.68	4.70	2563825
2013-07-02	4.69	4.71	4.59	4.60	3772935
2013-07-03	4.57	4.68	4.57	4.67	1219535
2013-07-05	4.74	4.74	4.62	4.73	1492690
2013-07-08	4.73	4.74	4.66	4.70	2806255
2013-07-09	4.71	4.79	4.68	4.79	3195630
2013-07-10	4.79	4.82	4.77	4.81	2208830
2013-07-11	4.84	4.88	4.79	4.86	2548750
2013-07-12	4.87	4.91	4.82	4.87	1845830
2013-07-15	4.88	4.98	4.87	4.97	1987120
2013-07-16	4.98	5.02	4.87	4.87	1797595
2013-07-17	4.91	4.97	4.87	4.93	1503600
2013-07-18	4.95	5.05	4.93	4.99	1820960
2013-07-19	4.99	5.03	4.95	4.97	1524145
2013-07-22	4.95	5.01	4.94	4.96	1176760
2013-07-23	4.99	5.00	4.91	4.96	1401590
2013-07-24	4.97	4.99	4.81	4.83	2557350
2013-07-25	4.84	4.87	4.80	4.85	1957730
2013-07-26	4.83	4.83	4.72	4.76	4189290
2013-07-29	4.77	4.79	4.69	4.70	1541620
2013-07-30	4.72	4.75	4.70	4.74	1479960
2013-07-31	4.77	4.77	4.69	4.72	1869405
2013-08-01	4.76	4.84	4.68	4.81	1283385
2013-08-02	4.78	4.85	4.72	4.76	2073780
2013-08-05	4.77	4.84	4.76	4.77	1352625
2013-08-06	4.75	4.76	4.62	4.68	2462750
2013-08-07	4.68	4.72	4.65	4.66	3896545
2013-08-08	4.68	4.73	4.57	4.67	3034610
2013-08-09	4.57	4.65	4.53	4.60	1775955
2013-08-12	4.60	4.66	4.57	4.60	2092730
2013-08-13	4.63	4.63	4.56	4.59	1673680
2013-08-14	4.61	4.61	4.54	4.56	1717480
2013-08-15	4.52	4.52	4.44	4.52	3228195
2013-08-16	4.50	4.56	4.47	4.49	2337835
2013-08-19	4.50	4.52	4.44	4.51	2391860
2013-08-20	4.53	4.61	4.52	4.59	1354490
2013-08-21	4.59	4.68	4.59	4.63	2093770
2013-08-22	4.66	4.70	4.55	4.67	1813655
2013-08-23	4.68	4.68	4.62	4.65	1259545
2013-08-26	4.68	4.75	4.66	4.71	1868075
2013-08-27	4.64	4.70	4.64	4.66	2697170
2013-08-28	4.67	4.68	4.64	4.65	1422430
2013-08-29	4.66	4.69	4.59	4.60	2472080
2013-08-30	4.60	4.60	4.53	4.56	1463530
2013-09-03	4.62	4.64	4.56	4.60	2302960
2013-09-04	4.60	4.63	4.56	4.62	1467400
2013-09-05	4.62	4.68	4.58	4.65	1294645
2013-09-06	4.69	4.71	4.60	4.67	1086120
2013-09-09	4.68	4.78	4.65	4.78	1391430
2013-09-10	4.81	4.87	4.77	4.85	1653970
2013-09-11	4.86	4.89	4.83	4.88	1335475
2013-09-12	4.89	4.89	4.83	4.85	1312090
2013-09-13	4.88	4.88	4.85	4.86	1012230
2013-09-16	4.90	4.96	4.89	4.93	1661735
2013-09-17	4.93	5.01	4.92	5.00	1275590
2013-09-18	5.02	5.16	4.98	5.16	2074140
2013-09-19	5.16	5.20	5.11	5.13	1784325
2013-09-20	5.13	5.18	5.11	5.14	4361455
2013-09-23	5.15	5.16	5.12	5.13	2172150
2013-09-24	5.15	5.15	5.05	5.06	2535290
2013-09-25	5.08	5.10	5.02	5.06	2165565
2013-09-26	5.11	5.13	5.07	5.13	2675495
2013-09-27	5.09	5.21	5.05	5.20	1925325
2013-09-30	5.16	5.18	5.12	5.18	1915805
2013-10-01	4.77	5.19	4.77	5.13	2548055
2013-10-02	5.11	5.14	5.03	5.11	1935150
2013-10-03	5.12	5.12	5.02	5.04	1886930
2013-10-04	5.03	5.10	5.00	5.08	1617440
2013-10-07	5.04	5.04	5.00	5.00	1724760
2013-10-08	5.00	5.01	4.91	4.94	1972555
2013-10-09	4.97	4.97	4.83	4.90	2163290
2013-10-10	4.96	5.04	4.92	4.95	2825310
2013-10-11	4.92	5.14	4.89	5.12	1592220
2013-10-14	5.11	5.15	5.08	5.10	1099420
2013-10-15	5.08	5.13	5.06	5.11	1526580
2013-10-16	5.17	5.21	5.06	5.14	1627475
2013-10-17	5.12	5.21	5.10	5.21	1607605
2013-10-18	5.25	5.29	5.20	5.28	1615655
2013-10-21	5.29	5.34	5.25	5.33	1368815
2013-10-22	5.36	5.39	5.32	5.33	872960
2013-10-23	5.31	5.37	5.30	5.31	1115690
2013-10-24	5.33	5.40	5.30	5.36	1167155
2013-10-25	5.38	5.39	5.33	5.36	1099190
2013-10-28	5.35	5.38	5.32	5.37	1193510
2013-10-29	5.37	5.44	5.35	5.39	774595
2013-10-30	5.40	5.43	5.32	5.33	933135
2013-10-31	5.34	5.34	5.22	5.23	2084030
2013-11-01	5.21	5.29	5.21	5.28	2093035
2013-11-04	5.29	5.36	5.27	5.34	1656610
2013-11-05	5.33	5.36	5.31	5.33	1057600
2013-11-06	5.34	5.35	5.23	5.29	1517140
2013-11-07	5.30	5.31	5.22	5.23	1635355
2013-11-08	5.22	5.30	5.19	5.29	1718215
2013-11-11	5.30	5.30	5.25	5.28	1045360
2013-11-12	5.27	5.30	5.23	5.28	945485
2013-11-13	5.26	5.29	5.23	5.27	1685605
2013-11-14	5.45	5.78	5.42	5.74	6957915
2013-11-15	6.00	6.00	5.70	5.77	4767145
2013-11-18	5.79	5.87	5.71	5.74	2766435
2013-11-19	5.73	5.76	5.67	5.70	2165420
2013-11-20	5.71	5.75	5.63	5.66	1572130
2013-11-21	5.69	5.74	5.64	5.70	1310805
2013-11-22	5.69	5.73	5.64	5.72	1602645
2013-11-25	5.71	5.74	5.66	5.70	1279530
2013-11-26	5.72	5.78	5.67	5.72	1466185
2013-11-27	5.74	5.79	5.70	5.74	1438270
2013-11-29	5.77	5.80	5.67	5.72	780310
2013-12-02	5.72	5.74	5.55	5.60	2519755
2013-12-03	5.58	5.62	5.54	5.59	3545335
2013-12-04	5.58	5.59	5.43	5.44	2673760
2013-12-05	5.45	5.55	5.40	5.54	1900400
2013-12-06	5.61	5.66	5.55	5.58	1215350
2013-12-09	5.57	5.60	5.45	5.51	1962140
2013-12-10	5.49	5.53	5.44	5.47	1457535
2013-12-11	5.49	5.49	5.36	5.46	1981035
2013-12-12	5.48	5.54	5.46	5.48	1711300
2013-12-13	5.50	5.59	5.38	5.41	1883875
2013-12-16	5.43	5.51	5.42	5.49	1441100
2013-12-17	5.50	5.50	5.36	5.39	3431690
2013-12-18	5.39	5.42	5.31	5.42	3869440
2013-12-19	5.41	5.46	5.37	5.44	1738335
2013-12-20	5.47	5.61	5.44	5.54	6084070
2013-12-23	5.55	5.63	5.53	5.59	1452010
2013-12-24	5.62	5.64	5.57	5.58	620860
2013-12-26	5.58	5.63	5.56	5.57	763325
2013-12-27	5.60	5.63	5.55	5.62	1102030
2013-12-30	5.62	5.62	5.55	5.59	777720
2013-12-31	5.59	5.63	5.52	5.60	1149600
2014-01-02	5.58	5.58	5.48	5.50	1798525
2014-01-03	5.50	5.55	5.47	5.53	931670
2014-01-06	5.57	5.65	5.56	5.61	2343760
2014-01-07	5.65	5.72	5.61	5.68	1884055
2014-01-08	5.68	5.71	5.64	5.66	1243480
2014-01-09	5.70	5.71	5.63	5.68	1027125
2014-01-10	5.69	5.73	5.62	5.71	948110
2014-01-13	5.72	5.73	5.68	5.69	1665850
2014-01-14	5.69	5.75	5.69	5.74	834390
2014-01-15	5.78	5.82	5.74	5.81	1100690
2014-01-16	6.00	6.00	5.88	5.98	2016150
2014-01-17	6.00	6.04	5.94	5.98	3254490
2014-01-21	5.92	6.03	5.92	6.03	2670260
2014-01-22	6.00	6.02	5.98	6.02	1355280
2014-01-23	6.00	6.00	5.95	5.97	2431215
2014-01-24	5.92	5.96	5.85	5.87	2353270
2014-01-27	5.87	5.91	5.72	5.74	2966460
2014-01-28	5.73	5.79	5.71	5.75	2225090
2014-01-29	5.72	5.75	5.55	5.55	2092540
2014-01-30	5.64	5.86	5.50	5.79	3251105
2014-01-31	5.85	5.94	5.80	5.90	2929290
2014-02-03	5.87	5.94	5.64	5.68	2516650
2014-02-04	5.69	5.75	5.62	5.72	2105830
2014-02-05	5.68	5.74	5.63	5.69	1458205
2014-02-06	5.70	5.73	5.64	5.65	1292845
2014-02-07	5.65	5.79	5.61	5.68	1843045
2014-02-10	5.68	5.79	5.59	5.77	3074780
2014-02-11	5.75	5.76	5.70	5.73	1254445
2014-02-12	5.73	5.77	5.67	5.76	1510645
2014-02-13	5.69	5.77	5.68	5.75	1331350
2014-02-14	5.72	5.77	5.68	5.74	1412240
2014-02-18	5.76	5.80	5.68	5.79	1623785
2014-02-19	5.78	5.81	5.73	5.73	1336705
2014-02-20	5.73	5.76	5.68	5.75	2096930
2014-02-21	5.78	5.78	5.63	5.64	2251465
2014-02-24	5.63	5.73	5.62	5.70	1823605
2014-02-25	5.71	5.75	5.65	5.71	1345945
2014-02-26	5.73	5.79	5.66	5.75	1455500
2014-02-27	5.75	5.78	5.70	5.76	215940
2014-02-28	5.77	5.83	5.72	5.78	2422325
2014-03-03	5.75	5.84	5.71	5.78	1908600
2014-03-04	5.84	6.07	5.80	6.07	3152775
2014-03-05	6.05	6.10	5.99	6.04	1841890
2014-03-06	6.02	6.14	6.01	6.08	1019140
2014-03-07	6.09	6.10	6.02	6.08	780180
2014-03-10	6.03	6.08	5.99	6.05	847935
2014-03-11	6.03	6.18	6.03	6.17	2850565
2014-03-12	6.15	6.18	5.97	6.01	2104910
2014-03-13	6.02	6.09	5.87	5.87	1270395
2014-03-14	5.84	5.99	5.84	5.93	1084110
2014-03-17	5.94	6.02	5.89	5.89	1283895
2014-03-18	5.90	6.09	5.85	6.09	2775035
2014-03-19	6.10	6.12	5.97	6.00	1052975
2014-03-20	5.99	6.01	5.95	5.98	736575
2014-03-21	5.98	6.06	5.96	6.03	3154220
2014-03-24	6.01	6.06	5.84	5.92	1868935
2014-03-25	5.97	6.02	5.90	5.93	1096850
2014-03-26	5.95	5.97	5.74	5.74	1466280
2014-03-27	5.76	5.89	5.74	5.81	1377515
2014-03-28	5.80	5.96	5.80	5.84	1200400
2014-03-31	5.88	5.93	5.83	5.92	1852130
2014-04-01	5.94	5.98	5.86	5.90	1876195
2014-04-02	5.90	5.97	5.89	5.96	1039695
2014-04-03	5.96	6.00	5.92	5.94	1323985
2014-04-04	5.96	5.99	5.77	5.80	1122475
2014-04-07	5.80	5.84	5.72	5.72	1366660
2014-04-08	5.75	5.92	5.68	5.84	1467955
2014-04-09	5.87	5.98	5.81	5.96	1833290
2014-04-10	5.93	5.98	5.72	5.76	1378330
2014-04-11	5.69	5.74	5.59	5.61	2192355
2014-04-14	5.68	5.71	5.59	5.63	1446635
2014-04-15	5.64	5.65	5.49	5.62	1734960
2014-04-16	5.68	5.68	5.61	5.65	891030
2014-04-17	5.66	5.69	5.61	5.67	927925
2014-04-21	5.66	5.68	5.60	5.65	788585
2014-04-22	5.66	5.72	5.64	5.71	3285440
2014-04-23	5.71	5.75	5.66	5.67	1626935
2014-04-24	5.69	5.71	5.60	5.64	699800
2014-04-25	5.62	5.68	5.59	5.66	2111360
2014-04-28	5.69	5.74	5.63	5.71	1335295
2014-04-29	5.72	5.82	5.69	5.78	1871305
2014-04-30	5.76	5.78	5.67	5.73	1680630
2014-05-01	5.71	5.73	5.34	5.49	6488940
2014-05-02	5.30	5.45	5.16	5.20	7272725
2014-05-05	5.14	5.22	5.05	5.18	4105790
2014-05-06	5.14	5.20	5.06	5.12	4384340
2014-05-07	5.15	5.25	5.10	5.23	3495020
2014-05-08	5.20	5.35	5.20	5.30	3653635
2014-05-09	5.28	5.41	5.25	5.40	4484775
2014-05-12	5.44	5.55	5.40	5.44	2742210
2014-05-13	5.45	5.46	5.40	5.41	2544235
2014-05-14	5.36	5.39	5.22	5.24	2049825
2014-05-15	5.20	5.23	5.15	5.21	1908230
2014-05-16	5.19	5.26	5.16	5.25	2365350
2014-05-19	5.24	5.28	5.20	5.26	1385620
2014-05-20	5.25	5.29	5.22	5.22	2594460
2014-05-21	5.24	5.27	5.16	5.26	1575535
2014-05-22	5.26	5.32	5.24	5.25	888690
2014-05-23	5.26	5.32	5.23	5.31	1150670
2014-05-27	5.35	5.42	5.34	5.40	945155
2014-05-28	5.38	5.44	5.31	5.33	1306430
2014-05-29	5.37	5.40	5.28	5.38	1973385
2014-05-30	5.38	5.40	5.30	5.32	1457810
2014-06-02	5.32	5.33	5.22	5.23	1777040
2014-06-03	5.21	5.28	5.19	5.27	3448815
2014-06-04	5.13	5.29	5.13	5.22	1944105
2014-06-05	5.00	5.35	5.20	5.30	1691670
2014-06-06	5.34	5.41	5.33	5.37	1702245
2014-06-09	5.36	5.47	5.36	5.46	1985460
2014-06-10	5.47	5.55	5.41	5.49	2231845
2014-06-11	5.45	5.49	5.36	5.38	1378270
2014-06-12	5.36	5.43	5.32	5.36	1405020
2014-06-13	5.38	5.45	5.32	5.38	1452820
2014-06-16	5.37	5.41	5.30	5.34	1071935
2014-06-17	5.33	5.46	5.31	5.36	1834220
2014-06-18	5.38	5.42	5.32	5.36	1586235
2014-06-19	5.39	5.44	5.36	5.42	894445
2014-06-20	5.46	5.50	5.41	5.48	3380730
2014-06-23	5.50	5.55	5.41	5.46	1263585
2014-06-24	5.44	5.56	5.39	5.39	1455835
2014-06-25	5.36	5.45	5.33	5.44	991650
2014-06-26	5.45	5.45	5.35	5.39	811565
2014-06-27	5.35	5.47	5.35	5.45	2971595
2014-06-30	5.46	5.50	5.38	5.50	1780805
2014-07-01	5.53	5.63	5.49	5.61	2028295
2014-07-02	5.60	5.64	5.55	5.61	1349865
2014-07-03	5.62	5.65	5.61	5.65	635910
2014-07-07	5.62	5.63	5.52	5.58	1349875
2014-07-08	5.57	5.57	5.48	5.54	2095450
2014-07-09	5.56	5.59	5.52	5.53	1417710
2014-07-10	5.44	5.50	5.43	5.43	1208575
2014-07-11	5.42	5.45	5.37	5.39	1222995
2014-07-14	5.47	5.48	5.39	5.43	1010560
2014-07-15	5.40	5.47	5.37	5.40	832025
2014-07-16	5.42	5.43	5.32	5.36	1229410
2014-07-17	5.34	5.43	5.33	5.38	1899475
2014-07-18	5.37	5.50	5.37	5.48	1325285
2014-07-21	5.44	5.49	5.41	5.46	676125
2014-07-22	5.46	5.52	5.44	5.49	981310
2014-07-23	5.50	5.55	5.47	5.52	1310925
2014-07-24	5.52	5.57	5.45	5.47	757770
2014-07-25	5.42	5.50	5.39	5.42	1010910
2014-07-28	5.40	5.44	5.26	5.33	2058635
2014-07-29	5.36	5.42	5.33	5.38	1457415
2014-07-30	5.42	5.43	5.32	5.36	1668880
2014-07-31	4.93	5.05	4.59	4.86	16412735
2014-08-01	4.85	5.09	4.82	5.02	6398220
2014-08-04	5.03	5.07	4.88	5.04	6219930
2014-08-05	5.03	5.13	5.01	5.04	1963815
2014-08-06	5.04	5.15	4.99	5.05	2376570
2014-08-07	5.07	5.11	4.96	5.01	2469130
2014-08-08	5.01	5.09	4.96	5.07	1311935
2014-08-11	5.09	5.17	5.07	5.12	1393490
2014-08-12	5.10	5.15	5.04	5.09	1237215
2014-08-13	5.09	5.15	5.01	5.03	2051015
2014-08-14	5.04	5.09	5.04	5.07	1701440
2014-08-15	5.12	5.21	5.05	5.07	3116305
2014-08-18	5.14	5.19	5.10	5.17	1617430
2014-08-19	5.17	5.21	5.12	5.13	1526495
2014-08-20	5.12	5.17	5.08	5.13	1064540
2014-08-21	5.14	5.20	5.07	5.13	1596700
2014-08-22	5.14	5.18	5.10	5.11	1965120
2014-08-25	5.14	5.19	5.10	5.13	1450260
2014-08-26	5.16	5.22	5.13	5.15	2039900
2014-08-27	5.14	5.17	5.09	5.10	1451575
2014-08-28	5.10	5.13	5.04	5.10	1612570
2014-08-29	5.11	5.15	5.04	5.10	1486055
2014-09-02	5.11	5.14	5.07	5.09	2313985
2014-09-03	5.09	5.18	5.06	5.10	2753965
2014-09-04	5.12	5.15	5.06	5.08	1864740
2014-09-05	5.06	5.10	5.02	5.08	2166435
2014-09-08	5.06	5.14	5.05	5.10	2287050
2014-09-09	5.10	5.12	5.05	5.08	2301210
2014-09-10	5.08	5.14	5.04	5.11	1895325
2014-09-11	5.08	5.21	5.05	5.17	1815450
2014-09-12	5.17	5.18	5.12	5.14	1809015
2014-09-15	5.13	5.17	5.09	5.14	1619850
2014-09-16	5.12	5.20	5.12	5.17	1403635
2014-09-17	5.16	5.18	5.13	5.15	2330640
2014-09-18	5.18	5.22	5.16	5.19	1246600
2014-09-19	5.20	5.20	5.05	5.08	3379580
2014-09-22	5.05	5.12	5.02	5.04	1558210
2014-09-23	5.04	5.05	5.00	5.01	1478530
2014-09-24	5.00	5.07	5.00	5.04	1471420
2014-09-25	5.04	5.04	4.96	5.01	2662135
2014-09-26	5.01	5.06	4.98	5.04	1485410
2014-09-29	5.00	5.05	5.00	5.01	1044120
2014-09-30	5.03	5.03	4.97	5.00	2336490
2014-10-01	4.98	5.03	4.95	4.99	2912050
2014-10-02	5.02	5.07	4.99	5.06	1798180
2014-10-03	5.12	5.13	5.01	5.07	1952185
2014-10-06	5.09	5.09	4.98	5.00	2250355
2014-10-07	4.96	5.04	4.94	5.00	2564600
2014-10-08	4.99	5.12	4.98	5.11	2046595
2014-10-09	5.11	5.15	4.99	5.00	2135930
2014-10-10	4.98	5.08	4.98	4.99	2486280
2014-10-13	5.00	5.02	4.92	4.93	3761190
2014-10-14	4.98	5.00	4.86	4.89	4121435
2014-10-15	4.82	4.97	4.79	4.86	4435575
2014-10-16	4.77	4.94	4.74	4.88	3385265
2014-10-17	4.95	4.97	4.89	4.94	2882375
2014-10-20	4.93	4.98	4.92	4.95	2160730
2014-10-21	4.96	5.10	4.92	5.08	1946955
2014-10-22	5.11	5.13	4.98	4.99	1792035
2014-10-23	5.03	5.07	4.98	5.03	2802570
2014-10-24	5.05	5.12	5.01	5.11	1005820
2014-10-27	5.10	5.10	5.02	5.08	1267480
2014-10-28	5.10	5.17	5.09	5.16	2089530
2014-10-29	5.18	5.21	5.12	5.16	1453900
2014-10-30	5.15	5.26	5.13	5.23	1232565
2014-10-31	5.35	5.36	5.26	5.36	2028110
2014-11-03	5.35	5.38	5.24	5.28	1543300
2014-11-04	5.25	5.31	5.24	5.27	1175645
2014-11-05	5.30	5.34	5.26	5.32	866710
2014-11-06	5.31	5.46	5.30	5.43	2142885
2014-11-07	5.42	5.48	5.32	5.35	1583505
2014-11-10	5.36	5.44	5.33	5.35	1179220
2014-11-11	5.36	5.37	5.29	5.31	1728620
2014-11-12	5.30	5.40	5.28	5.36	2217445
2014-11-13	5.31	5.45	5.25	5.35	794020
2014-11-14	5.42	5.45	5.39	5.40	1522200
2014-11-17	5.40	5.41	5.33	5.38	2466520
2014-11-18	5.49	5.57	5.45	5.49	1729200
2014-11-19	5.50	5.51	5.44	5.47	1472535
2014-11-20	5.44	5.49	5.44	5.48	1371425
2014-11-21	5.55	5.55	5.43	5.45	1579455
2014-11-24	5.44	5.50	5.44	5.48	1278790
2014-11-25	5.49	5.54	5.46	5.48	1458560
2014-11-26	5.49	5.54	5.47	5.48	1101150
2014-11-28	5.49	5.52	5.41	5.44	1225130
2014-12-01	5.41	5.46	5.32	5.34	2315585
2014-12-02	5.34	5.40	5.25	5.28	2834470
2014-12-03	5.29	5.40	5.28	5.34	1634600
2014-12-04	5.32	5.35	5.28	5.31	1551730
2014-12-05	5.31	5.41	5.31	5.39	1864190
2014-12-08	5.37	5.45	5.31	5.35	1517380
2014-12-09	5.28	5.42	5.25	5.40	1537345
2014-12-10	5.36	5.39	5.23	5.23	1503040
2014-12-11	5.24	5.35	5.20	5.23	1341080
2014-12-12	5.16	5.21	5.07	5.12	1692310
2014-12-15	5.14	5.16	5.02	5.04	1584925
2014-12-16	5.02	5.16	5.00	5.00	2346110
2014-12-17	5.00	5.12	4.96	5.11	1766915
2014-12-18	5.18	5.26	5.12	5.23	1615015
2014-12-19	5.22	5.25	5.15	5.22	7118375
2014-12-22	5.21	5.30	5.19	5.30	1695555
2014-12-23	5.34	5.40	5.32	5.37	763510
2014-12-24	5.37	5.38	5.31	5.37	598515
2014-12-26	5.40	5.42	5.37	5.38	448755
2014-12-29	5.36	5.44	5.36	5.40	1242405
2014-12-30	5.39	5.44	5.35	5.41	854880
2014-12-31	5.43	5.45	5.34	5.34	929500
2015-01-02	5.35	5.40	5.27	5.34	830775
2015-01-05	5.29	5.29	5.11	5.11	1963370
2015-01-06	5.13	5.19	4.99	5.06	1616495
2015-01-07	5.08	5.12	5.03	5.06	900760
2015-01-08	5.11	5.17	5.09	5.10	1480520
2015-01-09	5.12	5.16	5.02	5.02	1493930
2015-01-12	5.02	5.03	4.97	5.00	1851650
2015-01-13	5.04	5.13	4.97	5.03	1960490
2015-01-14	4.96	5.03	4.92	4.95	2045680
2015-01-15	4.97	4.97	4.84	4.85	2378130
2015-01-16	4.83	4.87	4.79	4.84	2623065
2015-01-20	4.85	4.87	4.78	4.80	2530270
2015-01-21	4.80	4.85	4.75	4.82	2633095
2015-01-22	4.88	4.93	4.85	4.90	4513785
2015-01-23	4.89	4.92	4.84	4.88	3087750
2015-01-26	4.87	4.90	4.84	4.89	3490045
2015-01-27	4.82	4.90	4.81	4.88	2285760
2015-01-28	4.91	4.97	4.76	4.76	2314440
2015-01-29	4.65	4.88	4.61	4.69	4766405
2015-01-30	4.63	4.70	4.60	4.61	3189325
2015-02-02	4.61	4.76	4.60	4.76	2709950
2015-02-03	4.78	4.95	4.77	4.85	2736680
2015-02-04	4.82	4.89	4.79	4.79	4861945
2015-02-05	4.82	4.93	4.82	4.90	3072550
2015-02-06	4.91	4.95	4.88	4.90	3901290
2015-02-09	4.87	4.97	4.83	4.90	2901375
2015-02-10	4.92	4.95	4.86	4.88	1579700
2015-02-11	4.88	4.91	4.82	4.87	1032930
2015-02-12	4.89	4.92	4.87	4.90	1015130
2015-02-13	4.90	4.94	4.88	4.92	1198615
2015-02-17	4.92	5.00	4.89	4.98	1563205
2015-02-18	4.95	5.01	4.95	5.00	1197450
2015-02-19	4.97	5.01	4.94	4.97	850540
2015-02-20	4.97	5.00	4.90	5.00	1140090
2015-02-23	5.00	5.01	4.92	5.00	886195
2015-02-24	4.99	5.08	4.99	5.08	1316900
2015-02-25	5.06	5.08	5.01	5.04	1422035
2015-02-26	5.03	5.08	4.99	5.08	1626675
2015-02-27	5.07	5.20	5.05	5.09	3958145
2015-03-02	5.09	5.14	5.06	5.13	2309580
2015-03-03	5.12	5.13	5.09	5.12	3007855
2015-03-04	5.09	5.12	5.03	5.10	1868390
2015-03-05	5.10	5.16	5.08	5.16	2484685
2015-03-06	5.14	5.17	5.05	5.06	2800580
2015-03-09	5.07	5.07	5.01	5.07	2031615
2015-03-10	5.02	5.05	4.94	4.96	1496110
2015-03-11	4.98	4.98	4.85	4.92	1836150
2015-03-12	4.95	4.99	4.91	4.99	1282910
2015-03-13	4.98	4.99	4.87	4.90	1414310
2015-03-16	4.90	4.92	4.87	4.91	1549900
2015-03-17	4.88	4.95	4.88	4.93	1779365
2015-03-18	4.91	4.98	4.88	4.96	1431825
2015-03-19	4.93	5.01	4.86	4.89	1901305
2015-03-20	4.92	4.94	4.89	4.94	3356475
2015-03-23	4.92	5.00	4.90	4.96	1181525
2015-03-24	4.96	4.99	4.92	4.97	1704445
2015-03-25	4.97	5.00	4.87	4.87	2937180
2015-03-26	4.85	4.90	4.83	4.84	1382470
2015-03-27	4.84	4.84	4.79	4.81	1175285
2015-03-30	4.85	4.88	4.82	4.83	2858060
2015-03-31	4.81	4.91	4.79	4.80	2446990
2015-04-01	4.80	4.82	4.77	4.80	1981350
2015-04-02	4.81	4.87	4.78	4.82	1645760
2015-04-06	4.80	4.89	4.80	4.87	1586120
2015-04-07	4.87	4.91	4.84	4.86	1467155
2015-04-08	4.87	4.89	4.83	4.86	2093505
2015-04-09	4.86	4.88	4.79	4.85	1537245
2015-04-10	4.87	4.88	4.82	4.86	1054950
2015-04-13	4.85	4.88	4.82	4.85	1353665
2015-04-14	4.85	4.89	4.83	4.87	3066885
2015-04-15	4.90	4.93	4.86	4.92	2637695
2015-04-16	4.92	5.06	4.90	5.00	2620350
2015-04-17	4.96	4.98	4.90	4.95	2727260
2015-04-20	4.97	5.01	4.96	4.99	1676995
2015-04-21	5.00	5.03	4.97	5.00	1823070
2015-04-22	5.00	5.03	4.98	5.00	1930960
2015-04-23	5.00	5.05	4.98	5.01	1452345
2015-04-24	5.01	5.03	4.95	5.03	2012755
2015-04-27	5.03	5.07	4.99	5.02	1542010
2015-04-28	5.01	5.03	4.97	5.00	2368675
2015-04-29	4.96	5.10	4.85	4.87	3055925
2015-04-30	5.06	5.50	5.04	5.42	10986740
2015-05-01	5.43	5.44	5.22	5.36	5516985
2015-05-04	5.34	5.42	5.30	5.34	3965255
2015-05-05	5.35	5.38	5.25	5.28	2211620
2015-05-06	5.28	5.28	5.21	5.27	1860860
2015-05-07	5.27	5.31	5.22	5.27	1399695
2015-05-08	5.30	5.33	5.27	5.28	1524595
2015-05-11	5.27	5.31	5.26	5.26	872625
2015-05-12	5.21	5.25	5.16	5.23	1009015
2015-05-13	5.23	5.30	5.22	5.27	1577635
2015-05-14	5.32	5.33	5.28	5.30	1672040
2015-05-15	5.31	5.34	5.25	5.25	1339995
2015-05-18	5.25	5.32	5.23	5.29	1242495
2015-05-19	5.28	5.28	5.21	5.28	989745
2015-05-20	5.30	5.30	5.23	5.28	1181290
2015-05-21	5.29	5.36	5.29	5.31	1460015
2015-05-22	5.29	5.30	5.22	5.23	845360
2015-05-26	5.23	5.24	5.12	5.18	1488945
2015-05-27	5.18	5.24	5.13	5.23	1304495
2015-05-28	5.19	5.26	5.15	5.23	1095810
2015-05-29	5.23	5.28	5.17	5.23	2212545
2015-06-01	5.24	5.28	5.20	5.23	1389060
2015-06-02	5.21	5.26	5.18	5.21	1129345
2015-06-03	5.21	5.26	5.21	5.25	1443175
2015-06-04	5.23	5.24	5.13	5.17	1704990
2015-06-05	5.16	5.18	5.09	5.17	1612805
2015-06-08	5.16	5.16	5.08	5.10	1340975
2015-06-09	5.11	5.18	5.08	5.14	1135500
2015-06-10	5.17	5.25	5.17	5.24	1874535
2015-06-11	5.23	5.24	5.16	5.20	1574670
2015-06-12	5.18	5.20	5.16	5.18	960540
2015-06-15	5.13	5.13	5.00	5.07	2944020
2015-06-16	5.04	5.07	5.00	5.05	1562845
2015-06-17	5.06	5.06	5.00	5.02	1624630
2015-06-18	5.02	5.10	5.00	5.08	1690800
2015-06-19	5.09	5.18	5.04	5.16	11972200
2015-06-22	5.21	5.25	5.18	5.20	1804310
2015-06-23	5.20	5.26	5.18	5.26	1478205
2015-06-24	5.26	5.27	5.19	5.22	2008290
2015-06-25	5.22	5.22	5.13	5.17	1337345
2015-06-26	5.16	5.22	5.14	5.21	4165210
2015-06-29	5.17	5.20	5.08	5.09	2271545
2015-06-30	5.11	5.14	5.09	5.13	1310320
2015-07-01	5.16	5.18	5.07	5.10	1534840
2015-07-02	5.10	5.14	5.07	5.08	1344320
2015-07-06	5.05	5.10	5.03	5.09	1106395
2015-07-07	5.08	5.09	4.97	5.04	1580655
2015-07-08	5.13	5.16	5.03	5.06	3068575
2015-07-09	5.10	5.12	5.06	5.06	1473750
2015-07-10	5.10	5.13	5.06	5.07	1559265
2015-07-13	5.10	5.14	5.06	5.07	2507940
2015-07-14	5.05	5.13	5.04	5.12	1567145
2015-07-15	5.10	5.11	5.03	5.03	1485375
2015-07-16	5.05	5.11	5.03	5.05	2818380
2015-07-17	5.06	5.20	5.05	5.14	2689090
2015-07-20	5.14	5.17	5.04	5.05	2194420
2015-07-21	5.05	5.07	5.00	5.05	1525380
2015-07-22	5.05	5.08	5.04	5.06	1156510
2015-07-23	5.06	5.09	5.00	5.01	2005150
2015-07-24	4.99	4.99	4.87	4.88	1351280
2015-07-27	4.84	4.92	4.82	4.91	1321630
2015-07-28	4.97	5.01	4.89	4.98	1794140
2015-07-29	4.95	4.99	4.91	4.94	2885585
2015-07-30	4.86	5.15	4.82	5.07	3215615
2015-07-31	5.11	5.39	5.08	5.33	3231940
2015-08-03	5.28	5.33	5.20	5.28	3375105
2015-08-04	5.30	5.43	5.30	5.36	3470860
2015-08-05	5.41	5.43	5.31	5.31	1597065
2015-08-06	5.29	5.37	5.26	5.30	1478625
2015-08-07	5.26	5.32	5.25	5.26	2510045
2015-08-10	5.28	5.41	5.25	5.38	2867540
2015-08-11	5.26	5.37	5.26	5.34	1802970
2015-08-12	5.33	5.46	5.27	5.45	1966595
2015-08-13	5.41	5.50	5.41	5.43	2408580
2015-08-14	5.40	5.46	5.40	5.42	3002940
2015-08-17	5.38	5.43	5.32	5.43	1605565
2015-08-18	5.43	5.45	5.36	5.42	2005810
2015-08-19	5.41	5.49	5.38	5.40	1492930
2015-08-20	5.36	5.41	5.27	5.27	1696470
2015-08-21	5.18	5.30	5.18	5.22	2320140
2015-08-24	5.00	5.25	4.94	5.02	3089900
2015-08-25	5.16	5.16	4.95	4.96	2310275
2015-08-26	5.04	5.09	4.94	5.06	1578690
2015-08-27	5.07	5.15	5.00	5.13	2309435
2015-08-28	5.10	5.21	5.10	5.20	1416320
2015-08-31	5.18	5.22	5.11	5.20	1233975
2015-09-01	5.09	5.18	5.05	5.07	1631090
2015-09-02	5.12	5.15	5.03	5.12	1424145
2015-09-03	5.15	5.19	5.08	5.08	2038840
2015-09-04	5.02	5.03	4.96	4.97	1859995
2015-09-08	5.05	5.05	4.96	5.01	6012525
2015-09-09	5.05	5.13	5.02	5.03	1673440
2015-09-10	5.00	5.08	5.00	5.07	1024575
2015-09-11	5.03	5.10	5.02	5.05	750980
2015-09-14	5.05	5.07	5.00	5.01	859135
2015-09-15	5.03	5.15	5.03	5.13	1686815
2015-09-16	5.15	5.18	5.13	5.14	1049710
2015-09-17	5.13	5.22	5.10	5.14	910860
2015-09-18	5.05	5.11	4.98	4.99	2732730
2015-09-21	5.04	5.09	5.00	5.08	1285935
2015-09-22	5.02	5.04	4.97	4.99	816990
2015-09-23	5.00	5.00	4.93	4.95	688825
2015-09-24	4.90	4.98	4.88	4.98	2406200
2015-09-25	5.03	5.04	4.97	4.98	1261860
2015-09-28	4.95	5.02	4.90	4.91	2236120
2015-09-29	4.90	4.97	4.82	4.85	2489505
2015-09-30	4.89	4.90	4.83	4.86	1974955
2015-10-01	4.89	4.89	4.78	4.86	1576720
2015-10-02	4.82	4.89	4.76	4.88	1269325
2015-10-05	4.94	5.12	4.91	5.11	1508055
2015-10-06	5.13	5.20	5.12	5.13	1269740
2015-10-07	5.14	5.25	5.13	5.23	1839370
2015-10-08	5.23	5.34	5.21	5.34	1453815
2015-10-09	5.33	5.35	5.29	5.31	2045555
2015-10-12	5.32	5.46	5.30	5.45	2293705
2015-10-13	5.43	5.51	5.35	5.37	2008180
2015-10-14	5.35	5.37	5.29	5.29	1455495
2015-10-15	5.33	5.35	5.27	5.33	1245995
2015-10-16	5.34	5.34	5.27	5.28	1427400
2015-10-19	5.23	5.30	5.23	5.28	660470
2015-10-20	5.30	5.33	5.28	5.32	1005965
2015-10-21	5.33	5.39	5.27	5.27	1525645
2015-10-22	5.28	5.38	5.28	5.34	1389165
2015-10-23	5.37	5.40	5.30	5.36	972370
2015-10-26	5.36	5.40	5.31	5.34	897040
2015-10-27	5.32	5.40	5.29	5.30	2314205
2015-10-28	5.34	5.37	5.25	5.33	2460665
2015-10-29	5.33	5.40	5.31	5.34	1766820
2015-10-30	5.34	5.43	5.32	5.38	1803510
2015-11-02	5.36	5.43	5.30	5.40	1987355
2015-11-03	5.41	5.51	5.40	5.47	1622320
2015-11-04	5.48	5.53	5.43	5.48	1449025
2015-11-05	5.48	5.49	5.39	5.40	1640800
2015-11-06	5.38	5.44	5.35	5.43	1376920
2015-11-09	5.41	5.42	5.31	5.33	1153075
2015-11-10	5.31	5.37	5.29	5.33	1341995
2015-11-11	5.32	5.36	5.29	5.30	1347760
2015-11-12	5.05	5.22	5.00	5.12	3280240
2015-11-13	5.08	5.30	5.08	5.29	2481785
2015-11-16	5.25	5.38	5.05	5.37	2152570
2015-11-17	5.35	5.43	5.34	5.34	2044805
2015-11-18	5.34	5.39	5.31	5.39	1020240
2015-11-19	5.36	5.42	5.36	5.41	696835
2015-11-20	5.45	5.48	5.43	5.43	823610
2015-11-23	5.41	5.44	5.38	5.41	886575
2015-11-24	5.42	5.52	5.40	5.49	975020
2015-11-25	5.48	5.59	5.46	5.59	1593560
2015-11-27	5.60	5.64	5.56	5.60	930635
2015-11-30	5.60	5.62	5.55	5.56	1737445
2015-12-01	5.57	5.59	5.52	5.58	1385520
2015-12-02	5.59	5.61	5.55	5.56	1244415
2015-12-03	5.57	5.57	5.53	5.53	1702675
2015-12-04	5.53	5.60	5.51	5.58	1034550
2015-12-07	5.55	5.55	5.45	5.47	1168770
2015-12-08	5.42	5.48	5.35	5.45	1073640
2015-12-09	5.42	5.50	5.40	5.43	1092365
2015-12-10	5.42	5.45	5.35	5.39	1481475
2015-12-11	5.31	5.38	5.28	5.28	1139645
2015-12-14	5.28	5.29	5.21	5.26	1799620
2015-12-15	5.27	5.32	5.25	5.30	1742350
2015-12-16	5.34	5.41	5.31	5.40	1237465
2015-12-17	5.41	5.42	5.24	5.26	1384735
2015-12-18	5.25	5.27	5.13	5.14	4625950
2015-12-21	5.17	5.19	5.13	5.17	975715
2015-12-22	5.18	5.26	5.13	5.25	946510
2015-12-23	5.29	5.30	5.25	5.29	926490
2015-12-24	5.27	5.33	5.25	5.29	391210
2015-12-28	5.29	5.32	5.25	5.31	747325
2015-12-29	5.32	5.39	5.30	5.36	961610
2015-12-30	5.33	5.38	5.21	5.30	901255
2015-12-31	5.28	5.32	5.20	5.20	935395
2016-01-04	5.16	5.19	5.08	5.12	2041400
2016-01-05	5.11	5.14	5.00	5.05	1639815
2016-01-06	4.96	5.14	4.96	5.01	1646675
2016-01-07	4.94	5.02	4.86	4.89	1481800
2016-01-08	4.87	5.01	4.80	4.81	2340535
2016-01-11	4.84	4.85	4.77	4.79	1413115
2016-01-12	4.85	4.85	4.71	4.79	1462060
2016-01-13	4.80	4.85	4.67	4.71	1513555
2016-01-14	4.73	4.91	4.69	4.84	1729950
2016-01-15	4.72	4.91	4.58	4.74	3349120
2016-01-19	4.76	4.81	4.68	4.74	1296735
2016-01-20	4.68	4.79	4.57	4.74	1353090
2016-01-21	4.75	4.78	4.64	4.64	2123215
2016-01-22	4.72	4.77	4.70	4.74	2741195
2016-01-25	4.73	4.76	4.66	4.67	1342010
2016-01-26	4.70	4.90	4.70	4.89	1838410
2016-01-27	4.88	4.92	4.76	4.78	2130215
2016-01-28	5.10	5.44	5.00	5.15	4478485
2016-01-29	5.15	5.30	4.68	5.30	3891155
2016-02-01	5.33	5.39	5.27	5.27	2731760
2016-02-02	5.21	5.26	5.16	5.18	1666190
2016-02-03	5.23	5.29	5.13	5.27	1490145
2016-02-04	5.28	5.38	5.21	5.27	1052300
2016-02-05	5.26	5.27	5.16	5.20	2268765
2016-02-08	5.14	5.21	5.09	5.18	1350265
2016-02-09	5.11	5.25	5.10	5.16	1419275
2016-02-10	5.18	5.27	5.11	5.14	1237510
2016-02-11	5.05	5.14	5.01	5.06	1061525
2016-02-12	5.11	5.20	4.97	5.15	2218055
2016-02-16	5.18	5.23	5.15	5.22	2663180
2016-02-17	5.23	5.38	5.22	5.33	1387265
2016-02-18	5.34	5.38	5.28	5.33	1025315
2016-02-19	5.31	5.33	5.26	5.28	1170655
2016-02-22	5.33	5.51	5.30	5.49	2736530
2016-02-23	5.48	5.54	5.45	5.46	2553480
2016-02-24	5.41	5.49	5.36	5.49	1129145
2016-02-25	5.48	5.52	5.41	5.47	1225085
2016-02-26	5.50	5.55	5.48	5.51	1661420
2016-02-29	5.50	5.60	5.49	5.51	2021620
2016-03-01	5.55	5.60	5.52	5.57	1921720
2016-03-02	5.55	5.62	5.54	5.57	1630290
2016-03-03	5.59	5.65	5.59	5.62	1643770
2016-03-04	5.61	5.62	5.53	5.56	2532265
2016-03-07	5.53	5.69	5.50	5.69	2008435
2016-03-08	5.68	5.68	5.57	5.60	1306765
2016-03-09	5.62	5.65	5.44	5.65	1048070
2016-03-10	5.65	5.70	5.58	5.63	1239615
2016-03-11	5.69	5.74	5.59	5.73	1184695
2016-03-14	5.72	5.72	5.61	5.62	1897920
2016-03-15	5.60	5.68	5.57	5.64	1455500
2016-03-16	5.70	5.70	5.60	5.64	2143400
2016-03-17	5.62	5.81	5.62	5.78	1215590
2016-03-18	5.82	5.84	5.77	5.80	2640370
2016-03-21	5.76	5.85	5.75	5.84	1337140
2016-03-22	5.82	5.92	5.81	5.87	1973305
2016-03-23	5.86	5.86	5.76	5.76	1012310
2016-03-24	5.76	5.76	5.70	5.76	500
2016-03-28	5.71	5.76	5.68	5.75	859860
2016-03-29	5.74	5.92	5.72	5.80	1524825
2016-03-30	5.93	5.97	5.90	5.95	1089250
2016-03-31	5.96	6.01	5.96	5.96	2191540
2016-04-01	5.89	6.03	5.89	6.02	915325
2016-04-04	5.99	6.00	5.86	5.92	1415855
2016-04-05	5.90	5.91	5.80	5.87	1500080
2016-04-06	5.89	5.94	5.86	5.92	1126695
2016-04-07	5.88	5.88	5.80	5.87	1019575
2016-04-08	5.92	5.95	5.87	5.90	639960
2016-04-11	5.92	5.96	5.82	5.88	1748335
2016-04-12	5.88	5.93	5.79	5.87	2811940
2016-04-13	5.88	5.96	5.65	5.96	2832545
2016-04-14	5.97	6.00	5.80	5.98	1034215
2016-04-15	5.96	6.00	5.83	5.99	1063195
2016-04-18	5.86	6.04	5.83	6.01	2246945
2016-04-19	6.08	6.25	6.04	6.24	2745550
2016-04-20	6.13	6.23	6.07	6.17	3023725
2016-04-21	6.18	6.21	6.10	6.10	2163010
2016-04-22	6.10	6.15	6.09	6.10	2686805
2016-04-25	6.10	6.17	6.00	6.10	2955740
2016-04-26	6.15	6.24	6.06	6.23	1785525
2016-04-27	6.19	6.28	6.14	6.22	1406375
2016-04-28	6.26	6.35	6.11	6.13	2206820
2016-04-29	6.01	6.10	5.75	5.88	3000100
2016-05-02	5.92	6.06	5.88	6.06	2684080
2016-05-03	6.00	6.02	5.89	5.95	2276420
2016-05-04	5.90	6.00	5.87	5.88	1492795
2016-05-05	5.90	5.94	5.85	5.87	1677615
2016-05-06	5.86	5.91	5.78	5.90	1855850
2016-05-09	5.89	5.95	5.85	5.86	1357775
2016-05-10	5.91	5.98	5.84	5.95	1160940
2016-05-11	5.93	5.97	5.87	5.87	987510
2016-05-12	5.90	5.93	5.82	5.86	987900
2016-05-13	5.86	5.90	5.78	5.81	1333775
2016-05-16	5.81	5.95	5.65	5.86	969490
2016-05-17	5.85	5.88	5.69	5.72	1374995
2016-05-18	5.68	5.81	5.66	5.73	863145
2016-05-19	5.73	5.76	5.64	5.68	1094130
2016-05-20	5.72	5.81	5.71	5.74	1152915
2016-05-23	5.71	5.73	5.67	5.67	1642825
2016-05-24	5.72	5.79	5.71	5.78	2122715
2016-05-25	5.81	5.94	5.60	5.79	895525
2016-05-26	5.81	5.83	5.76	5.78	737060
2016-05-27	5.77	5.86	5.77	5.82	1092795
2016-05-31	6.10	6.13	5.95	6.12	3068905
2016-06-01	6.06	6.16	6.03	6.09	2536385
2016-06-02	6.07	6.12	6.03	6.05	1411935
2016-06-03	6.06	6.07	5.99	6.06	1222865
2016-06-06	6.07	6.20	6.06	6.14	1240640
2016-06-07	6.13	6.20	6.11	6.18	1152525
2016-06-08	6.18	6.23	6.15	6.21	1245605
2016-06-09	6.17	6.22	6.16	6.18	1197230
2016-06-10	6.11	6.15	6.05	6.09	1301460
2016-06-13	6.06	6.10	6.00	6.05	1897425
2016-06-14	6.03	6.07	5.98	6.03	1415355
2016-06-15	6.06	6.06	5.95	5.95	1221895
2016-06-16	5.89	5.96	5.86	5.96	1239400
2016-06-17	5.97	6.03	5.93	5.99	3730060
2016-06-20	6.04	6.14	6.00	6.10	1361705
2016-06-21	6.12	6.18	6.07	6.16	1630035
2016-06-22	6.19	6.19	5.93	6.15	1684835
2016-06-23	6.20	6.32	6.08	6.27	1243185
2016-06-24	6.03	6.11	5.96	6.06	3977270
2016-06-27	6.00	6.06	5.83	5.85	1558325
2016-06-28	5.91	5.93	5.84	5.86	1151455
2016-06-29	5.92	5.98	5.91	5.97	1666865
2016-06-30	5.99	6.15	5.92	6.15	1597720
2016-07-01	6.13	6.21	6.09	6.13	941535
2016-07-05	6.10	6.12	6.02	6.07	1451065
2016-07-06	6.04	6.12	6.03	6.11	917860
2016-07-07	6.13	6.18	6.08	6.11	585600
2016-07-08	6.15	6.25	6.14	6.22	1382980
2016-07-11	6.25	6.27	6.20	6.24	1415235
2016-07-12	6.29	6.38	6.27	6.34	1264290
2016-07-13	6.35	6.38	6.31	6.36	1274735
2016-07-14	6.40	6.40	6.27	6.32	1082075
2016-07-15	6.35	6.38	6.27	6.32	1486465
2016-07-18	6.34	6.39	6.30	6.34	865330
2016-07-19	6.31	6.36	6.26	6.32	1210560
2016-07-20	6.35	6.40	6.12	6.38	956980
2016-07-21	6.38	6.50	6.28	6.50	2753045
2016-07-22	6.47	6.61	6.47	6.58	2352695
2016-07-25	6.57	6.60	6.43	6.47	2180960
2016-07-26	6.52	6.58	6.41	6.53	1451290
2016-07-27	6.54	6.56	6.47	6.55	1381445
2016-07-28	6.60	6.87	6.43	6.68	2752685
2016-07-29	6.69	6.71	6.58	6.59	2012270
2016-08-01	6.60	6.71	6.57	6.62	2184270
2016-08-02	6.60	6.66	6.60	6.61	1583995
2016-08-03	6.60	6.60	6.53	6.58	1058375
2016-08-04	6.60	6.70	6.57	6.66	1627845
2016-08-05	6.68	6.76	6.68	6.73	1668465
2016-08-08	6.72	6.76	6.67	6.69	1264485
2016-08-09	6.70	6.74	6.70	6.71	1018155
2016-08-10	6.69	6.75	6.67	6.72	1509430
2016-08-11	6.73	6.80	6.68	6.78	1302955
2016-08-12	6.78	6.81	6.75	6.80	2281960
2016-08-15	6.83	6.87	6.82	6.86	1663995
2016-08-16	6.85	6.88	6.80	6.81	1958290
2016-08-17	6.83	6.88	6.80	6.86	1993345
2016-08-18	6.85	6.94	6.84	6.93	1307760
2016-08-19	6.92	6.96	6.89	6.94	1443260
2016-08-22	6.90	6.96	6.89	6.94	2743380
2016-08-23	6.99	7.03	6.71	7.01	2071645
2016-08-24	7.02	7.05	7.00	7.02	1350435
2016-08-25	7.02	7.06	6.99	7.04	1079110
2016-08-26	7.07	7.08	6.94	7.00	886610
2016-08-29	6.99	7.07	6.99	7.01	1087735
2016-08-30	7.03	7.12	7.01	7.11	1531680
2016-08-31	7.10	7.14	7.03	7.06	1877525
2016-09-01	7.08	7.11	7.01	7.10	1308685
2016-09-02	7.15	7.24	7.13	7.21	1202775
2016-09-06	7.25	7.25	7.14	7.19	1820280
2016-09-07	7.17	7.22	7.14	7.15	1546905
2016-09-08	7.15	7.18	7.14	7.17	741075
2016-09-09	7.12	7.12	6.98	6.98	1220705
2016-09-12	6.92	7.11	6.81	7.11	1422700
2016-09-13	7.11	7.11	6.97	6.99	1141915
2016-09-14	6.99	7.01	6.95	6.97	1017065
2016-09-15	6.98	7.08	6.98	7.07	1628225
2016-09-16	7.07	7.07	6.98	7.02	2442090
2016-09-19	7.04	7.12	7.02	7.07	944785
2016-09-20	7.12	7.14	7.03	7.04	1336250
2016-09-21	7.07	7.13	7.02	7.12	1586685
2016-09-22	7.19	7.24	7.16	7.23	1759945
2016-09-23	7.22	7.24	7.08	7.12	1687950
2016-09-26	7.12	7.15	7.06	7.07	1877415
2016-09-27	7.09	7.13	7.07	7.09	1442390
2016-09-28	7.11	7.14	7.07	7.11	1716685
2016-09-29	7.10	7.14	7.06	7.08	1139305
2016-09-30	7.11	7.13	7.07	7.09	1996840
2016-10-03	7.06	7.10	7.03	7.04	1866735
2016-10-04	7.07	7.10	6.96	7.00	1342800
2016-10-05	7.08	7.17	7.01	7.09	1513050
2016-10-06	7.09	7.23	7.04	7.21	1298115
2016-10-07	7.25	7.30	7.20	7.25	1654650
2016-10-10	7.29	7.35	7.27	7.31	911740
2016-10-11	7.32	7.33	7.21	7.28	3760235
2016-10-12	7.30	7.33	7.26	7.31	1242230
2016-10-13	7.31	7.32	7.22	7.25	1532325
2016-10-14	7.26	7.37	7.24	7.34	2154965
2016-10-17	7.32	7.41	7.32	7.38	1109275
2016-10-18	7.48	7.58	7.37	7.47	2723310
2016-10-19	7.49	7.60	7.29	7.56	1599080
2016-10-20	7.56	7.68	7.54	7.68	2178940
2016-10-21	7.60	7.70	7.53	7.68	2295445
2016-10-24	7.72	7.84	7.70	7.81	1774085
2016-10-25	7.78	7.82	7.69	7.72	1115955
2016-10-26	7.69	7.85	7.69	7.71	1006205
2016-10-27	7.76	7.76	7.62	7.65	1650865
2016-10-28	7.65	7.76	7.65	7.68	1625495
2016-10-31	7.70	7.73	7.66	7.69	2458740
2016-11-01	7.69	7.71	7.53	7.59	1816955
2016-11-02	7.56	7.66	7.54	7.55	1922870
2016-11-03	7.57	7.62	7.51	7.56	1465365
2016-11-04	7.55	7.63	7.54	7.56	2040350
2016-11-07	7.66	7.71	7.56	7.64	2197960
2016-11-08	7.63	7.65	7.59	7.60	2435725
2016-11-09	7.54	7.78	7.39	7.78	4316005
2016-11-10	7.75	8.00	7.45	7.93	4351360
2016-11-11	7.70	8.02	7.69	7.93	3818050
2016-11-14	8.00	8.21	8.00	8.18	2793040
2016-11-15	8.21	8.31	8.15	8.29	3420780
2016-11-16	8.29	8.35	8.24	8.33	2569770
2016-11-17	8.38	8.46	8.27	8.31	1702395
2016-11-18	8.33	8.35	8.13	8.16	3187765
2016-11-21	8.21	8.29	8.18	8.25	1676765
2016-11-22	8.25	8.57	8.21	8.56	2378690
2016-11-23	8.55	8.72	8.53	8.66	2249890
2016-11-25	8.71	8.85	8.65	8.83	1244830
2016-11-28	8.84	8.86	8.70	8.71	2443300
2016-11-29	8.71	8.77	8.56	8.58	2888440
2016-11-30	8.62	8.71	8.53	8.57	2882205
2016-12-01	8.64	8.72	8.57	8.63	2984940
2016-12-02	8.65	8.73	8.55	8.66	1441215
2016-12-05	8.72	8.80	8.66	8.71	2392680
2016-12-06	8.75	8.77	8.70	8.71	2054260
2016-12-07	8.71	8.72	8.65	8.68	1663550
2016-12-08	8.67	8.83	8.67	8.78	1985165
2016-12-09	8.81	8.85	8.68	8.73	1729430
2016-12-12	8.72	8.80	8.68	8.73	1373295
2016-12-13	8.77	8.86	8.66	8.71	1332375
2016-12-14	8.72	8.76	8.58	8.60	1351610
2016-12-15	8.57	8.75	8.55	8.67	2064315
2016-12-16	8.22	8.70	8.22	8.66	10447760
2016-12-19	8.59	8.67	8.56	8.64	1487120
2016-12-20	8.65	8.78	8.60	8.73	1972975
2016-12-21	8.74	8.79	8.67	8.68	1156535
2016-12-22	8.68	8.74	8.55	8.58	1420495
2016-12-23	8.60	8.72	8.55	8.72	1357210
2016-12-27	8.72	8.79	8.66	8.77	1200870
2016-12-28	8.79	8.81	8.64	8.68	963195
2016-12-29	8.70	8.76	8.63	8.66	744735
2016-12-30	8.69	8.74	8.61	8.63	942735
2017-01-03	8.68	8.71	8.47	8.55	2022765
2017-01-04	8.59	8.71	8.55	8.65	2060825
2017-01-05	8.63	8.68	8.46	8.50	1226015
2017-01-06	8.50	8.50	8.36	8.43	1281260
2017-01-09	8.40	8.41	8.28	8.29	1490365
2017-01-10	8.28	8.53	8.20	8.49	1608690
2017-01-11	8.50	8.62	8.44	8.60	1275520
2017-01-12	8.57	8.57	8.36	8.38	1320135
2017-01-13	8.41	8.53	8.41	8.52	1377940
2017-01-17	8.49	8.52	8.40	8.42	1065695
2017-01-18	8.41	8.45	8.36	8.38	1069255
2017-01-19	8.40	8.44	8.29	8.34	1599575
2017-01-20	8.36	8.42	8.27	8.29	3135270
2017-01-23	8.27	8.33	8.23	8.31	1548550
2017-01-24	8.33	8.66	8.27	8.64	2850310
2017-01-25	8.80	8.97	8.76	8.87	3099975
2017-01-26	8.95	8.95	8.76	8.77	1235650
2017-01-27	8.80	8.81	8.64	8.70	1226055
2017-01-30	8.65	8.68	8.46	8.65	2014370
2017-01-31	8.63	8.74	8.54	8.74	2053885
2017-02-01	8.79	8.83	8.45	8.51	2189570
2017-02-02	8.37	8.79	8.01	8.07	5628565
2017-02-03	8.18	8.42	8.18	8.36	3703740
2017-02-06	8.31	8.38	8.25	8.29	3056140
2017-02-07	8.32	8.36	8.24	8.35	3486625
2017-02-08	8.35	8.39	8.23	8.28	1977965
2017-02-09	8.28	8.31	8.15	8.18	2084475
2017-02-10	8.19	8.29	8.18	8.29	1331325
2017-02-13	8.32	8.41	8.31	8.34	1997395
2017-02-14	8.31	8.33	8.20	8.31	2150700
2017-02-15	8.26	8.49	8.26	8.45	1556060
2017-02-16	8.47	8.51	8.41	8.50	2356345
2017-02-17	8.50	8.56	8.43	8.47	2223150
2017-02-21	8.47	8.51	8.41	8.49	1890035
2017-02-22	8.49	8.59	8.48	8.55	1889250
2017-02-23	8.55	8.59	8.19	8.22	2044660
2017-02-24	8.13	8.19	8.02	8.18	2446080
2017-02-27	8.16	8.31	8.16	8.28	2152765
2017-02-28	8.23	8.29	8.02	8.05	5556170
2017-03-01	8.17	8.40	8.17	8.29	1830805
2017-03-02	8.32	8.38	8.14	8.17	1301500
2017-03-03	8.20	8.22	8.10	8.15	1116475
2017-03-06	8.12	8.15	8.04	8.08	833860
2017-03-07	8.06	8.14	8.03	8.11	1590980
2017-03-08	8.12	8.16	8.08	8.10	1454390
2017-03-09	8.09	8.13	7.99	8.07	1415295
2017-03-10	8.13	8.18	8.04	8.12	1049610
2017-03-13	8.12	8.18	8.11	8.15	1144090
2017-03-14	8.08	8.15	7.98	8.02	1990285
2017-03-15	8.03	8.07	7.94	7.98	2486950
2017-03-16	7.99	8.01	7.82	7.88	2875500
2017-03-17	7.86	7.95	7.77	7.92	5080850
2017-03-20	7.98	8.08	7.86	7.95	2188240
2017-03-21	8.01	8.04	7.85	7.98	3024440
2017-03-22	7.98	8.05	7.93	8.02	2371185
2017-03-23	8.03	8.15	7.97	8.03	1507090
2017-03-24	8.04	8.12	7.95	8.01	1094695
2017-03-27	7.94	8.00	7.81	7.87	1627640
2017-03-28	7.84	7.99	7.80	7.98	1748080
2017-03-29	7.98	8.00	7.88	7.98	1164390
2017-03-30	8.00	8.10	7.98	8.09	1327350
2017-03-31	8.10	8.25	8.09	8.17	2369595
2017-04-03	8.18	8.20	8.05	8.06	1664105
2017-04-04	8.04	8.11	7.99	8.04	1087635
2017-04-05	8.07	8.16	7.98	8.02	1408125
2017-04-06	8.03	8.21	8.01	8.20	1794770
2017-04-07	8.16	8.22	8.12	8.20	1773290
2017-04-10	8.19	8.31	8.15	8.27	1231310
2017-04-11	8.25	8.38	8.21	8.36	2061680
2017-04-12	8.37	8.37	8.22	8.24	2064915
2017-04-13	8.22	8.22	8.04	8.06	1224390
2017-04-17	8.07	8.16	8.07	8.15	983245
2017-04-18	8.12	8.25	8.09	8.23	1191835
2017-04-19	8.25	8.36	8.18	8.32	1345785
2017-04-20	8.38	8.45	8.32	8.45	1077580
2017-04-21	8.46	8.59	8.43	8.51	1997435
2017-04-24	8.66	8.66	8.58	8.62	2255360
2017-04-25	8.67	8.76	8.62	8.69	1708065
2017-04-26	8.69	8.93	8.69	8.86	2263590
2017-04-27	8.88	8.93	8.76	8.91	1532355
2017-04-28	8.94	8.94	8.77	8.79	2200165
2017-05-01	8.85	9.00	8.75	9.00	2299445
2017-05-02	8.99	9.07	8.94	8.96	3608575
2017-05-03	8.94	8.95	8.74	8.79	1701155
2017-05-04	9.10	9.38	8.98	9.01	4149080
2017-05-05	9.07	9.24	9.05	9.20	1705245
2017-05-08	9.20	9.39	9.20	9.27	3021735
2017-05-09	9.27	9.34	9.18	9.26	3702445
2017-05-10	9.23	9.28	9.12	9.20	1828925
2017-05-11	9.17	9.20	9.05	9.17	1244375
2017-05-12	9.16	9.20	9.09	9.16	1271790
2017-05-15	9.19	9.28	9.16	9.18	1602415
2017-05-16	9.17	9.22	9.01	9.04	1492820
2017-05-17	8.93	8.98	8.79	8.80	2203975
2017-05-18	8.79	8.89	8.73	8.82	1685835
2017-05-19	8.84	8.92	8.76	8.80	1799205
2017-05-22	8.80	8.91	8.77	8.85	2270860
2017-05-23	8.90	9.04	8.85	9.00	1733070
2017-05-24	9.00	9.14	9.00	9.02	1416795
2017-05-25	9.07	9.17	8.99	9.05	1776645
2017-05-26	9.07	9.18	9.07	9.15	1305350
2017-05-30	9.14	9.21	9.10	9.14	2025980
2017-05-31	9.13	9.25	9.09	9.19	3666450
2017-06-01	9.18	9.31	9.17	9.31	1755860
2017-06-02	9.32	9.55	9.32	9.42	1489600
2017-06-05	9.40	9.44	9.27	9.29	1154325
2017-06-06	9.23	9.27	9.18	9.22	969680
2017-06-07	9.22	9.26	9.13	9.21	1444500
2017-06-08	9.22	9.44	9.17	9.39	1559645
2017-06-09	9.48	9.48	9.34	9.44	1765885
2017-06-12	9.45	9.51	9.29	9.29	1379245
2017-06-13	9.29	9.48	9.25	9.30	1271190
2017-06-14	9.30	9.35	9.23	9.26	1114640
2017-06-15	9.16	9.27	9.12	9.23	917605
2017-06-16	9.13	9.23	9.10	9.18	3071685
2017-06-19	9.23	9.26	9.16	9.23	1241245
2017-06-20	9.20	9.25	9.00	9.07	1444135
2017-06-21	9.07	9.11	8.98	9.08	1706430
2017-06-22	9.03	9.23	9.03	9.06	742620
2017-06-23	9.06	9.19	9.05	9.16	10218980
2017-06-26	9.19	9.32	9.17	9.23	1391820
2017-06-27	9.22	9.30	9.15	9.15	1095055
2017-06-28	9.23	9.27	9.18	9.24	1637550
2017-06-29	9.26	9.27	9.09	9.14	978665
2017-06-30	9.17	9.21	9.12	9.15	881385
2017-07-03	9.20	9.46	9.17	9.38	2679035
2017-07-05	9.36	9.36	9.16	9.16	1108950
2017-07-06	9.08	9.15	8.99	9.01	1391840
2017-07-07	9.04	9.17	9.03	9.14	1182305
2017-07-10	9.11	9.19	9.05	9.12	915150
2017-07-11	9.13	9.20	9.04	9.19	1070995
2017-07-12	9.27	9.33	9.19	9.22	589680
2017-07-13	9.22	9.27	9.13	9.27	861680
2017-07-14	9.25	9.31	9.20	9.22	887690
2017-07-17	9.22	9.32	9.15	9.27	999235
2017-07-18	9.27	9.30	9.21	9.23	782920
2017-07-19	9.30	9.37	9.24	9.37	779325
2017-07-20	9.37	9.44	9.35	9.41	643235
2017-07-21	9.48	9.48	9.36	9.37	827220
2017-07-24	9.36	9.42	9.28	9.37	731935
2017-07-25	9.42	9.56	9.42	9.45	1488910
2017-07-26	9.46	9.54	9.37	9.39	1181325
2017-07-27	9.42	9.43	9.31	9.35	736955
2017-07-28	9.32	9.42	9.31	9.39	828375
2017-07-31	9.39	9.54	9.34	9.49	963590
2017-08-01	9.54	9.67	9.46	9.59	1769120
2017-08-02	9.60	9.60	9.22	9.26	1504250
2017-08-03	8.80	8.81	8.08	8.49	5502570
2017-08-04	8.51	8.54	8.16	8.28	3044300
2017-08-07	8.28	8.55	8.26	8.46	2177410
2017-08-08	8.43	8.64	8.37	8.59	1736270
2017-08-09	8.52	8.56	8.35	8.41	1604165
2017-08-10	8.34	8.38	8.14	8.16	2270770
2017-08-11	8.18	8.41	8.17	8.36	1756675
2017-08-14	8.49	8.55	8.34	8.34	1291440
2017-08-15	8.33	8.46	8.25	8.26	1511430
2017-08-16	8.26	8.33	8.19	8.20	970450
2017-08-17	8.17	8.27	8.04	8.05	2187890
2017-08-18	7.99	8.16	7.99	8.09	1586415
2017-08-21	8.09	8.17	8.06	8.09	1014515
2017-08-22	8.10	8.18	8.07	8.16	1301785
2017-08-23	8.13	8.18	8.05	8.06	1165850
2017-08-24	8.08	8.15	8.05	8.09	944730
2017-08-25	8.05	8.16	8.02	8.11	1388340
2017-08-28	8.15	8.24	8.12	8.23	1439520
2017-08-29	8.18	8.28	8.18	8.24	2523595
2017-08-30	8.24	8.28	8.14	8.16	1449890
2017-08-31	8.18	8.60	8.16	8.52	2663310
2017-09-01	8.52	8.81	8.42	8.67	2639185
2017-09-05	8.64	8.74	8.54	8.57	1414370
2017-09-06	8.62	8.78	8.56	8.71	1476035
2017-09-07	8.74	8.79	8.65	8.65	1220005
2017-09-08	8.65	8.75	8.62	8.70	1536915
2017-09-11	8.75	8.88	8.75	8.79	1108390
2017-09-12	8.78	8.78	8.57	8.61	1911650
2017-09-13	8.60	8.69	8.56	8.69	2034660
2017-09-14	8.64	8.72	8.54	8.58	1024070
2017-09-15	8.54	8.71	8.53	8.59	3301285
2017-09-18	8.70	8.71	8.60	8.64	1611830
2017-09-19	8.67	8.67	8.57	8.61	911190
2017-09-20	8.63	8.81	8.62	8.76	1972665
2017-09-21	8.77	8.79	8.68	8.68	1174615
2017-09-22	8.70	8.85	8.70	8.83	1418110
2017-09-25	8.83	8.93	8.83	8.90	1534490
2017-09-26	8.92	9.08	8.91	9.05	1037335
2017-09-27	9.09	9.25	9.02	9.21	1324375
2017-09-28	9.21	9.25	9.15	9.24	1107465
2017-09-29	9.26	9.33	9.17	9.31	1872085
2017-10-02	9.31	9.44	9.21	9.43	1386080
2017-10-03	9.47	9.57	9.39	9.55	1427020
2017-10-04	9.54	9.56	9.42	9.53	895620
2017-10-05	9.57	9.66	9.47	9.58	2096515
2017-10-06	9.58	9.65	9.55	9.62	1251700
2017-10-09	9.62	9.68	9.54	9.62	778375
2017-10-10	9.68	9.71	9.63	9.66	1004470
2017-10-11	9.61	9.70	9.61	9.64	1486405
2017-10-12	9.67	9.76	9.57	9.58	1338870
2017-10-13	9.62	9.64	9.48	9.55	1152540
2017-10-16	9.57	9.59	9.50	9.55	1234725
2017-10-17	9.58	9.65	9.53	9.58	877005
2017-10-18	9.63	9.64	9.52	9.53	1193885
2017-10-19	9.51	9.75	9.47	9.75	1366885
2017-10-20	9.82	9.82	9.67	9.70	1221525
2017-10-23	9.70	9.72	9.61	9.65	890980
2017-10-24	9.69	10.00	9.69	9.93	1954585
2017-10-25	9.95	9.95	9.76	9.92	1390820
2017-10-26	9.96	9.99	9.89	9.97	1079055
2017-10-27	9.96	10.00	9.86	10.00	940625
2017-10-30	9.92	9.98	9.68	9.71	1544945
2017-10-31	9.76	9.93	9.74	9.85	1581935
2017-11-01	9.86	9.89	9.68	9.77	1069805
2017-11-02	9.73	9.80	9.70	9.79	1255305
2017-11-03	9.80	9.81	9.66	9.72	1152115
2017-11-06	9.74	9.77	9.69	9.70	1112195
2017-11-07	9.71	9.83	9.68	9.74	1296805
2017-11-08	9.71	9.77	9.65	9.71	1115890
2017-11-09	9.80	10.03	9.40	9.51	2151340
2017-11-10	9.48	9.73	9.44	9.70	2448115
2017-11-13	9.69	9.87	9.64	9.84	1506150
2017-11-14	9.77	9.81	9.53	9.61	1461775
2017-11-15	9.53	9.59	9.45	9.45	1098040
2017-11-16	9.48	9.79	9.45	9.55	1073495
2017-11-17	9.48	9.61	9.46	9.59	1195555
2017-11-20	9.60	9.72	9.46	9.71	1118465
2017-11-21	9.77	10.02	9.67	10.00	1715390
2017-11-22	9.99	10.03	9.87	9.93	669220
2017-11-24	9.93	10.15	9.90	10.14	787725
2017-11-27	10.13	10.13	9.70	9.71	2036815
2017-11-28	9.75	10.07	9.69	10.05	1103870
2017-11-29	10.00	10.18	9.94	10.03	1191030
2017-11-30	10.07	10.08	9.94	10.00	1305565
2017-12-01	10.01	10.07	9.44	9.88	1863040
2017-12-04	9.97	10.11	9.88	9.89	1046775
2017-12-05	9.93	9.93	9.75	9.78	864050
2017-12-06	9.77	9.84	9.68	9.72	819325
2017-12-07	9.71	9.77	9.64	9.66	1207840
2017-12-08	9.69	9.74	9.60	9.67	1071300
2017-12-11	9.68	9.70	9.55	9.61	1428825
2017-12-12	9.63	9.67	9.54	9.59	989210
2017-12-13	9.61	9.75	9.56	9.58	1089265
2017-12-14	9.56	9.58	9.36	9.41	1326260
2017-12-15	9.44	9.67	9.44	9.50	7448125
2017-12-18	9.61	9.82	9.56	9.76	1015155
2017-12-19	9.74	9.76	9.48	9.49	1926925
2017-12-20	9.53	9.67	9.42	9.59	1492095
2017-12-21	9.65	9.82	9.59	9.70	1136460
2017-12-22	9.70	9.81	9.65	9.70	1082310
2017-12-26	9.73	9.79	9.67	9.67	463535
2017-12-27	9.71	9.73	9.62	9.67	936460
2017-12-28	9.73	9.74	9.61	9.69	587410
2017-12-29	9.75	9.77	9.62	9.63	754295
2018-01-02	9.66	9.73	9.57	9.65	1393115
2018-01-03	9.69	9.71	9.59	9.63	1211695
2018-01-04	9.71	9.79	9.65	9.74	808125
2018-01-05	9.75	9.75	9.63	9.71	1324365
2018-01-08	9.67	9.77	9.60	9.70	958650
2018-01-09	9.71	9.71	9.61	9.62	556140
2018-01-10	9.61	9.64	9.50	9.61	734860
2018-01-11	9.63	9.82	9.61	9.78	1182085
2018-01-12	9.82	9.97	9.75	9.84	929535
2018-01-16	9.84	10.09	9.82	9.87	1035025
2018-01-17	9.91	10.04	9.68	9.97	1153220
2018-01-18	9.96	9.99	9.84	9.86	1002080
2018-01-19	9.84	9.99	9.82	9.97	960975
2018-01-22	9.96	9.99	9.74	9.99	888205
2018-01-23	9.95	9.99	9.84	9.97	745950
2018-01-24	10.00	10.18	9.87	9.92	1158205
2018-01-25	9.97	9.98	9.80	9.94	769045
2018-01-26	9.98	10.04	9.94	10.04	820065
2018-01-29	10.00	10.15	10.00	10.09	1171840
2018-01-30	9.99	10.08	9.87	9.91	982555
2018-01-31	9.96	10.07	9.82	9.94	1690660
2018-02-01	10.19	10.68	9.82	10.60	2895880
2018-02-02	10.59	10.59	10.07	10.13	1566740
2018-02-05	10.10	10.16	9.55	9.55	1856120
2018-02-06	9.39	9.76	9.25	9.59	3190820
2018-02-07	9.59	9.67	9.44	9.46	1371710
2018-02-08	9.48	9.58	9.20	9.21	1867165
2018-02-09	9.23	9.39	8.93	9.08	2099215
2018-02-12	9.13	9.43	9.10	9.30	1453410
2018-02-13	9.26	9.43	8.99	9.41	1163820
2018-02-14	9.32	9.62	9.32	9.61	900165
2018-02-15	9.66	9.73	9.49	9.56	907905
2018-02-16	9.54	9.75	9.54	9.65	1158225
2018-02-20	9.59	9.81	9.59	9.77	1449365
2018-02-21	9.80	10.03	9.80	9.92	1751190
2018-02-22	9.93	10.06	9.90	9.95	1063125
2018-02-23	10.09	10.20	9.97	10.05	1285205
2018-02-26	10.05	10.17	9.96	10.07	1006950
2018-02-27	10.09	10.17	9.87	9.91	2732920
2018-02-28	9.93	10.00	9.79	9.79	1318840
2018-03-01	9.81	9.84	9.64	9.79	1495565
2018-03-02	9.72	9.87	9.66	9.84	815765
2018-03-05	9.83	9.98	9.75	9.92	1401630
2018-03-06	9.98	10.12	9.85	10.09	1049455
2018-03-07	10.00	10.22	10.00	10.20	1461290
2018-03-08	10.21	10.26	10.14	10.26	782620
2018-03-09	10.29	10.50	10.15	10.47	883315
2018-03-12	10.49	10.58	10.36	10.37	868915
2018-03-13	10.40	10.46	10.31	10.33	1936690
2018-03-14	10.39	10.39	10.18	10.30	1193815
2018-03-15	10.30	10.30	10.12	10.20	1230295
2018-03-16	10.18	10.30	10.14	10.25	3117575
2018-03-19	10.19	10.28	10.12	10.27	994190
2018-03-20	10.26	10.36	10.18	10.27	842180
2018-03-21	10.29	10.34	10.22	10.24	980885
2018-03-22	10.15	10.24	9.94	9.94	1490385
2018-03-23	9.99	10.01	9.70	9.70	1036400
2018-03-26	9.81	9.85	9.59	9.84	1135380
2018-03-27	9.88	9.88	9.60	9.65	1414720
2018-03-28	9.67	9.72	9.59	9.67	1116850
2018-03-29	9.73	9.87	9.68	9.79	1041400
2018-04-02	9.83	9.90	9.61	9.71	1108245
2018-04-03	9.75	9.92	9.68	9.91	1084695
2018-04-04	9.77	9.96	9.58	9.92	1260675
2018-04-05	10.00	10.05	9.92	10.04	640315
2018-04-06	9.96	10.04	9.78	9.83	854535
2018-04-09	9.88	9.99	9.81	9.86	1681280
2018-04-10	9.94	10.07	9.90	10.03	601780
2018-04-11	10.00	10.08	9.92	10.08	1455645
2018-04-12	10.13	10.23	10.08	10.20	1578065
2018-04-13	10.24	10.25	10.10	10.20	1187090
2018-04-16	10.26	10.36	10.21	10.34	855115
2018-04-17	10.40	10.47	10.36	10.44	1329905
2018-04-18	10.49	10.54	10.45	10.48	924945
2018-04-19	10.45	10.51	10.41	10.42	630610
2018-04-20	10.37	10.42	10.27	10.28	756025
2018-04-23	10.29	10.41	10.25	10.30	785435
2018-04-24	10.36	10.43	10.14	10.23	808595
2018-04-25	10.25	10.40	10.10	10.18	1381100
2018-04-26	10.21	10.21	10.09	10.15	625260
2018-04-27	10.19	10.19	10.01	10.08	578560
2018-04-30	10.12	10.15	9.68	9.68	1717420
2018-05-01	9.66	9.66	9.30	9.53	2745445
2018-05-02	9.53	9.64	9.43	9.60	1753680
2018-05-03	9.77	9.96	9.26	9.77	2135415
2018-05-04	9.75	10.02	9.62	9.96	1122915
2018-05-07	10.01	10.13	9.90	10.10	1007880
2018-05-08	10.10	10.49	10.07	10.48	2211880
2018-05-09	10.50	10.59	10.42	10.53	1073315
2018-05-10	10.55	10.65	10.48	10.60	1080865
2018-05-11	10.62	10.67	10.45	10.52	948490
2018-05-14	10.56	10.67	10.47	10.49	3048350
2018-05-15	10.48	10.50	10.39	10.42	1064340
2018-05-16	10.46	10.54	10.43	10.49	1419135
2018-05-17	10.49	10.62	10.47	10.57	905480
2018-05-18	10.61	10.67	10.55	10.64	2132150
2018-05-21	10.69	10.79	10.64	10.76	1279415
2018-05-22	10.80	10.89	10.73	10.73	846980
2018-05-23	10.69	10.78	10.65	10.74	669700
2018-05-24	10.73	10.88	10.66	10.87	1195350
2018-05-25	10.78	10.78	10.57	10.77	1172405
2018-05-29	10.74	10.79	10.61	10.71	1332715
2018-05-30	10.74	11.05	10.74	11.02	2062285
2018-05-31	11.04	11.11	10.98	10.99	1690275
2018-06-01	11.07	11.20	11.03	11.14	1051110
2018-06-04	11.19	11.22	11.08	11.16	1207690
2018-06-05	11.18	11.30	11.12	11.30	924605
2018-06-06	11.32	11.54	11.24	11.53	1463195
2018-06-07	11.54	11.54	11.33	11.42	1109225
2018-06-08	11.40	11.48	11.31	11.40	849710
2018-06-11	11.41	11.48	11.24	11.46	973125
2018-06-12	11.47	11.50	11.38	11.48	602675
2018-06-13	11.46	11.50	11.32	11.38	868705
2018-06-14	11.36	11.49	11.33	11.41	1105240
2018-06-15	11.35	11.56	11.33	11.56	2008950
2018-06-18	11.48	11.59	11.44	11.55	928560
2018-06-19	11.48	11.64	11.33	11.61	1107805
2018-06-20	11.62	11.74	11.57	11.69	1085240
2018-06-21	11.71	11.72	11.57	11.61	1055135
2018-06-22	11.68	11.73	11.55	11.58	1641640
2018-06-25	11.53	11.54	11.36	11.44	1161840
2018-06-26	11.44	11.62	11.36	11.60	1026965
2018-06-27	11.60	11.70	11.48	11.48	1044750
2018-06-28	11.47	11.68	11.36	11.49	1530870
2018-06-29	11.53	11.77	11.48	11.70	1416870
2018-07-02	11.62	11.99	11.60	11.96	1292935
2018-07-03	11.97	12.00	11.84	11.91	760745
2018-07-05	11.96	12.07	11.88	12.05	980150
2018-07-06	12.05	12.21	12.05	12.08	763990
2018-07-09	12.12	12.19	12.03	12.18	1003445
2018-07-10	12.19	12.21	12.03	12.13	721945
2018-07-11	12.09	12.16	12.05	12.07	575310
2018-07-12	12.08	12.08	11.85	12.00	970320
2018-07-13	11.98	12.04	11.82	11.95	769070
2018-07-16	11.96	11.98	11.74	11.83	865500
2018-07-17	11.77	11.92	11.77	11.86	568255
2018-07-18	11.87	11.93	11.82	11.90	809990
2018-07-19	11.91	12.16	11.85	12.14	1059395
2018-07-20	12.12	12.17	12.01	12.05	819385
2018-07-23	12.03	12.12	12.00	12.05	585330
2018-07-24	12.05	12.11	11.91	12.03	742825
2018-07-25	12.04	12.13	11.98	12.13	559950
2018-07-26	12.12	12.35	12.12	12.35	714810
2018-07-27	12.36	12.45	12.02	12.06	800000
2018-07-30	12.06	12.21	11.97	11.98	798515
2018-07-31	12.04	12.19	11.97	12.16	2090125
2018-08-01	12.20	12.27	12.00	12.19	2000270
2018-08-02	13.00	13.38	12.68	13.22	3955425
2018-08-03	13.22	13.28	12.93	13.09	2794410
2018-08-06	13.24	13.80	13.04	13.72	2089830
2018-08-07	13.77	14.15	13.73	13.84	2693090
2018-08-08	13.88	13.89	13.56	13.78	1632755
2018-08-09	13.77	13.81	13.60	13.62	1583210
2018-08-10	13.54	13.89	13.52	13.73	1316890
2018-08-13	13.72	14.04	13.71	13.89	1091425
2018-08-14	13.91	14.15	13.89	14.07	854935
2018-08-15	14.02	14.06	13.83	13.87	566250
2018-08-16	13.90	14.02	13.83	13.92	1333760
2018-08-17	13.87	14.05	13.83	14.03	941890
2018-08-20	14.05	14.08	13.88	13.90	1120125
2018-08-21	13.90	14.11	13.90	14.07	1208885
2018-08-22	14.10	14.10	13.97	14.02	956725
2018-08-23	13.98	14.05	13.92	13.99	840755
2018-08-24	13.98	14.05	13.89	13.94	735325
2018-08-27	14.00	14.02	13.91	13.93	786340
2018-08-28	13.96	14.20	13.70	13.78	1058035
2018-08-29	13.81	13.96	13.73	13.91	1047510
2018-08-30	13.89	13.94	13.77	13.79	970345
2018-08-31	13.84	14.00	13.65	13.96	1812870
2018-09-04	13.92	14.00	13.82	13.98	966915
2018-09-05	13.97	14.12	13.83	14.04	1572840
2018-09-06	14.04	14.17	13.97	14.07	710075
2018-09-07	14.02	14.23	13.76	14.11	823075
2018-09-10	14.18	14.20	13.99	14.07	1117860
2018-09-11	13.98	14.09	13.86	14.01	881460
2018-09-12	14.02	14.14	13.87	14.10	927730
2018-09-13	14.04	14.33	14.04	14.13	768615
2018-09-14	14.09	14.44	14.04	14.35	1336120
2018-09-17	14.38	14.38	14.13	14.22	1234950
2018-09-18	14.24	14.37	14.19	14.20	671160
2018-09-19	14.18	14.18	13.66	13.81	1615460
2018-09-20	13.86	13.96	13.77	13.87	1168050
2018-09-21	13.87	14.05	13.78	13.80	3044390
2018-09-24	13.77	13.87	13.63	13.82	1147375
2018-09-25	13.82	13.88	13.68	13.69	1399010
2018-09-26	13.68	13.74	13.52	13.57	1430555
2018-09-27	13.55	13.62	13.47	13.54	1708905
2018-09-28	13.50	13.73	13.50	13.66	1450675
2018-10-01	13.80	13.92	13.58	13.62	1479035
2018-10-02	13.65	13.72	13.53	13.56	1078950
2018-10-03	13.58	13.88	13.58	13.72	912235
2018-10-04	13.71	13.75	13.58	13.61	903545
2018-10-05	13.64	13.75	13.55	13.65	887185
2018-10-08	13.74	13.80	13.45	13.52	1052605
2018-10-09	13.49	13.72	13.48	13.65	1032795
2018-10-10	13.59	13.65	13.07	13.11	1455750
2018-10-11	12.98	13.27	12.81	12.83	1226120
2018-10-12	13.01	13.10	12.79	12.91	1315970
2018-10-15	12.85	13.12	12.73	12.96	1046960
2018-10-16	13.04	13.40	12.99	13.36	1021980
2018-10-17	13.30	13.43	13.09	13.28	767830
2018-10-18	13.21	13.44	13.18	13.39	1453335
2018-10-19	13.36	13.55	13.29	13.31	1224210
2018-10-22	13.32	13.49	13.27	13.36	656955
2018-10-23	13.39	13.39	12.97	13.20	915060
2018-10-24	13.21	13.39	12.80	12.83	1093720
2018-10-25	12.87	13.25	12.81	13.12	1131435
2018-10-26	12.99	13.36	12.88	13.13	821460
2018-10-29	14.01	14.01	12.98	13.11	1290005
2018-10-30	13.12	13.42	12.73	13.33	787435
2018-10-31	13.49	13.60	13.19	13.21	2245715
2018-11-01	13.21	13.33	12.95	13.07	1327705
2018-11-02	13.17	13.44	13.09	13.22	1217875
2018-11-05	13.18	13.39	13.13	13.32	1423610
2018-11-06	13.27	13.54	13.27	13.43	1714010
2018-11-07	13.43	13.81	13.36	13.76	2298450
2018-11-08	13.80	14.51	13.57	14.47	2549055
2018-11-09	14.35	14.45	13.72	13.76	1673310
2018-11-12	13.84	13.84	13.30	13.34	1907060
2018-11-13	13.40	13.63	13.28	13.31	1081085
2018-11-14	13.42	13.56	12.97	12.99	1390700
2018-11-15	12.94	13.27	12.80	13.22	1729010
2018-11-16	13.13	13.35	12.96	13.07	2550955
2018-11-19	13.01	13.19	13.00	13.10	1834755
2018-11-20	13.02	13.20	12.65	12.69	1418745
2018-11-21	12.73	12.73	12.49	12.54	892230
2018-11-23	12.41	12.57	12.30	12.32	718455
2018-11-26	12.40	12.61	12.21	12.55	1482540
2018-11-27	12.48	12.58	12.27	12.29	1084470
2018-11-28	12.30	12.46	12.11	12.37	2238175
2018-11-29	12.35	12.43	12.07	12.17	2001415
2018-11-30	12.16	12.33	12.06	12.19	1898265
2018-12-03	12.28	12.30	11.64	11.81	2807160
2018-12-04	11.81	11.95	11.03	11.05	3667335
2018-12-06	10.96	11.18	10.79	11.12	2978785
2018-12-07	11.07	11.32	10.80	10.92	2192505
2018-12-10	10.88	11.11	10.56	10.76	3006595
2018-12-11	10.87	11.22	10.82	10.96	2109400
2018-12-12	11.08	11.21	10.95	10.96	1287770
2018-12-13	10.95	11.04	10.80	10.83	1410600
2018-12-14	10.76	10.97	10.76	10.91	1963575
2018-12-17	10.85	10.95	10.46	10.52	1809620
2018-12-18	10.61	10.89	10.59	10.73	2089685
2018-12-19	10.72	10.90	10.41	10.52	1749090
2018-12-20	10.51	10.59	10.26	10.40	1579360
2018-12-21	10.40	10.42	9.88	9.98	3889905
2018-12-24	9.98	10.03	9.81	9.82	721835
2018-12-26	9.87	10.28	9.76	10.27	1384865
2018-12-27	10.11	10.29	9.98	10.25	1392520
2018-12-28	10.27	10.39	10.11	10.25	1433040
2018-12-31	10.25	10.36	10.16	10.35	1123960
2019-01-02	10.17	10.28	10.04	10.23	1762245
2019-01-03	10.15	10.23	10.00	10.01	1342820
2019-01-04	10.13	10.34	10.08	10.28	1626200
2019-01-07	10.22	10.34	10.06	10.13	1780920
2019-01-08	10.23	10.55	10.06	10.49	2220455
2019-01-09	10.53	10.69	10.18	10.57	1047240
2019-01-10	10.52	10.73	10.48	10.70	1383145
2019-01-11	10.64	10.77	10.58	10.65	1867830
2019-01-14	10.60	10.70	10.50	10.51	857470
2019-01-15	10.53	10.64	10.46	10.59	753125
2019-01-16	10.59	10.59	10.42	10.49	2064585
2019-01-17	10.45	10.64	10.40	10.56	3629480
2019-01-18	10.56	10.83	10.51	10.70	2258790
2019-01-22	10.64	10.71	10.36	10.51	1841210
2019-01-23	10.58	10.62	10.39	10.53	1549030
2019-01-24	10.57	10.67	10.35	10.41	2296490
2019-01-25	10.46	10.52	10.43	10.44	1135585
2019-01-28	10.37	10.37	9.74	9.80	3110240
2019-01-29	9.80	9.99	9.70	9.72	3744655
2019-01-30	9.86	10.14	9.77	10.07	2302100
2019-01-31	11.00	11.10	10.48	11.04	5758755
2019-02-01	11.08	11.11	10.63	10.76	2701945
2019-02-04	10.75	10.98	10.69	10.98	2890090
2019-02-05	10.99	11.13	10.87	11.06	1968890
2019-02-06	11.03	11.12	10.94	11.07	1242020
2019-02-07	10.97	11.07	10.85	11.05	1787475
2019-02-08	10.97	11.22	10.91	11.22	1657050
2019-02-11	11.29	11.39	11.13	11.37	3074770
2019-02-12	11.39	11.40	11.23	11.32	2815525
2019-02-13	11.32	11.61	11.31	11.60	2579375
2019-02-14	11.53	11.66	11.47	11.49	1950670
2019-02-15	11.56	11.79	11.54	11.78	2787125
2019-02-19	11.69	11.90	11.68	11.74	2395730
2019-02-20	11.76	11.99	11.75	11.96	1518380
2019-02-21	11.96	11.96	11.76	11.84	1123555
2019-02-22	11.85	11.93	11.75	11.84	970940
2019-02-25	11.90	12.03	11.81	11.88	1452510
2019-02-26	11.88	11.96	11.80	11.86	1247490
2019-02-27	11.83	11.97	11.82	11.94	1035860
2019-02-28	11.96	12.10	11.87	12.00	1553190
2019-03-01	12.05	12.17	11.96	12.13	1239480
2019-03-04	12.14	12.25	11.90	11.99	1901615
2019-03-05	12.00	12.06	11.82	11.82	1232005
2019-03-06	11.85	11.91	11.56	11.58	2215035
2019-03-07	11.62	11.62	11.50	11.54	799075
2019-03-08	11.50	11.59	11.45	11.47	1114645
2019-03-11	11.52	11.71	11.46	11.71	1835480
2019-03-12	11.74	11.80	11.62	11.66	876710
2019-03-13	11.72	11.82	11.61	11.77	905775
2019-03-14	11.75	11.79	11.66	11.73	1107810
2019-03-15	11.74	11.88	11.70	11.75	2597785
2019-03-18	11.78	11.88	11.69	11.76	1332405
2019-03-19	11.82	11.94	11.77	11.79	1862480
2019-03-20	11.78	11.90	11.69	11.73	890500
2019-03-21	11.71	11.96	11.71	11.93	1088010
2019-03-22	11.86	11.86	11.56	11.57	1266955
2019-03-25	11.53	11.72	11.46	11.65	1016460
2019-03-26	11.57	11.87	11.57	11.75	1015525
2019-03-27	11.77	11.87	11.55	11.70	930855
2019-03-28	11.72	11.89	11.68	11.86	932875
2019-03-29	11.94	11.97	11.84	11.92	1581275
2019-04-01	11.99	12.04	11.77	12.01	1388020
2019-04-02	12.04	12.15	11.83	11.90	790630
2019-04-03	12.00	12.15	11.94	11.99	1002250
2019-04-04	12.01	12.06	11.85	11.88	884250
2019-04-05	11.92	12.07	11.87	12.07	1170325
2019-04-08	12.03	12.12	11.91	12.01	621810
2019-04-09	11.95	12.05	11.91	11.95	1041800
2019-04-10	11.98	12.32	11.94	12.26	1787585
2019-04-11	12.26	12.33	12.14	12.17	935335
2019-04-12	12.28	12.39	12.10	12.19	1140250
2019-04-15	12.24	12.39	12.16	12.21	862215
2019-04-16	12.29	12.51	12.25	12.51	3416060
2019-04-17	12.57	12.65	12.39	12.49	1737025
2019-04-18	12.45	12.72	12.42	12.65	1535950
2019-04-22	12.57	12.61	12.49	12.60	1270100
2019-04-23	12.64	12.79	12.53	12.74	1664370
2019-04-24	12.75	12.97	12.73	12.96	1529915
2019-04-25	12.88	12.94	12.73	12.76	1869805
2019-04-26	12.77	12.86	12.73	12.84	1283560
2019-04-29	12.86	12.89	12.76	12.82	1126155
2019-04-30	12.85	12.97	12.76	12.94	1390205
2019-05-01	13.00	13.07	12.65	12.73	2647490
2019-05-02	13.01	13.85	12.60	13.52	2770255
2019-05-03	13.57	13.78	13.55	13.61	1622260
2019-05-06	13.48	13.63	13.37	13.59	1855165
2019-05-07	13.44	13.49	13.31	13.48	1718770
2019-05-08	13.44	13.63	13.36	13.51	1371500
2019-05-09	13.42	13.54	13.28	13.47	939670
2019-05-10	13.42	13.54	13.21	13.54	965925
2019-05-13	13.29	13.34	13.10	13.17	1022005
2019-05-14	13.19	13.34	13.14	13.27	635645
2019-05-15	13.16	13.39	13.16	13.37	1289880
2019-05-16	13.36	13.60	13.31	13.44	825585
2019-05-17	13.37	13.50	13.25	13.25	734740
2019-05-20	13.23	13.51	13.21	13.50	1165225
2019-05-21	13.57	13.81	13.57	13.66	1107940
2019-05-22	13.59	13.68	13.49	13.61	784560
2019-05-23	13.58	13.64	13.07	13.14	2343725
2019-05-24	13.21	13.43	13.19	13.39	1296505
2019-05-28	13.43	13.62	13.20	13.39	1363480
2019-05-29	13.30	13.35	13.17	13.31	938290
2019-05-30	13.32	13.60	13.32	13.42	1134890
2019-05-31	13.25	13.52	13.17	13.50	1281165
2019-06-03	13.53	13.81	13.51	13.76	1742655
2019-06-04	13.87	14.22	13.81	14.19	2357660
2019-06-05	14.27	14.89	14.16	14.86	3110390
2019-06-06	14.90	15.00	14.38	14.49	2389105
2019-06-07	14.57	14.93	14.57	14.73	1119695
2019-06-10	14.76	14.89	14.45	14.57	1288290
2019-06-11	14.58	14.71	14.40	14.45	1562285
2019-06-12	14.57	14.59	14.41	14.54	1386920
2019-06-13	14.62	14.67	14.40	14.51	1246865
2019-06-14	14.56	14.59	14.23	14.24	1438315
2019-06-17	14.29	14.42	14.12	14.33	1679430
2019-06-18	14.43	14.91	14.40	14.68	2383570
2019-06-19	14.73	14.80	14.55	14.78	1399860
2019-06-20	14.79	15.15	14.79	15.07	2094810
2019-06-21	15.03	15.09	14.88	14.93	3728500
2019-06-24	14.96	15.32	14.91	15.09	1728855
2019-06-25	15.16	15.28	14.91	14.95	1620505
2019-06-26	15.03	15.23	14.95	15.02	1252225
2019-06-27	15.05	15.33	14.95	15.33	1203010
2019-06-28	15.43	15.78	15.29	15.71	3345370
2019-07-01	15.94	15.99	15.74	15.91	2208730
2019-07-02	15.99	16.08	15.75	16.05	1635280
2019-07-03	16.09	16.48	16.00	16.31	911550
2019-07-05	16.31	16.49	16.00	16.49	1129535
2019-07-08	16.46	16.59	16.36	16.38	1683700
2019-07-09	16.31	16.47	16.30	16.39	1654650
2019-07-10	16.49	16.74	16.49	16.61	1780265
2019-07-11	16.61	16.69	16.45	16.58	1724260
2019-07-12	16.62	16.91	16.56	16.77	1685365
2019-07-15	16.78	16.88	16.63	16.78	1297905
2019-07-16	16.82	16.98	16.80	16.89	1482815
2019-07-17	16.93	17.17	16.86	17.00	1129950
2019-07-18	17.04	17.16	16.97	17.07	1242075
2019-07-19	17.09	17.30	16.94	17.00	1965410
2019-07-22	16.99	17.14	16.88	17.01	1158935
2019-07-23	17.05	17.06	16.74	16.92	2464490
2019-07-24	16.91	17.22	16.79	17.21	1781905
2019-07-25	17.24	17.31	16.99	17.01	1168290
2019-07-26	16.50	16.52	15.78	16.36	5846210
2019-07-29	16.36	16.38	15.77	15.89	4409605
2019-07-30	15.85	15.92	15.67	15.90	3227445
2019-07-31	15.95	16.27	15.65	15.84	61289380
2019-08-01	15.18	15.96	14.90	15.36	7143290
2019-08-02	15.37	15.59	15.21	15.37	2414855
2019-08-05	15.00	15.34	14.60	15.03	3490915
2019-08-06	15.18	15.46	15.18	15.37	3692155
2019-08-07	15.19	15.60	15.13	15.52	2518580
2019-08-08	15.64	16.13	15.64	16.04	3073110
2019-08-09	15.98	16.03	15.66	15.79	1765085
2019-08-12	15.71	15.94	15.56	15.78	1567465
2019-08-13	15.71	16.05	15.67	15.90	1392020
2019-08-14	15.63	15.74	15.36	15.43	1401075
2019-08-15	15.46	15.67	15.33	15.63	1533120
2019-08-16	15.74	16.13	15.70	16.05	1414565
2019-08-19	16.19	16.31	16.16	16.17	1302680
2019-08-20	16.13	16.18	15.94	15.95	1050520
2019-08-21	16.06	16.37	15.88	16.26	1611030
2019-08-22	16.37	16.45	16.11	16.11	1335400
2019-08-23	16.09	16.23	15.25	15.33	2033795
2019-08-26	15.51	15.99	15.49	15.98	1577935
2019-08-27	16.09	16.18	15.84	15.93	1726360
2019-08-28	15.86	16.28	15.42	16.08	1628420
2019-08-29	16.30	16.33	16.05	16.14	1198065
2019-08-30	16.27	16.30	16.09	16.22	991330
2019-09-03	16.16	16.26	16.01	16.18	2080985
2019-09-04	16.32	16.52	16.27	16.41	1369640
2019-09-05	16.59	16.76	16.42	16.55	1685185
2019-09-06	16.58	16.67	16.41	16.43	1280490
2019-09-09	16.46	16.46	16.02	16.20	1303535
2019-09-10	16.16	16.20	15.89	16.20	1550985
2019-09-11	16.21	16.51	16.08	16.46	1359865
2019-09-12	16.51	16.67	16.31	16.54	1012415
2019-09-13	16.61	16.87	16.50	16.74	1618595
2019-09-16	16.62	16.96	16.51	16.75	837925
2019-09-17	16.71	16.98	16.71	16.92	1011820
2019-09-18	16.90	16.97	16.68	16.87	1228830
2019-09-19	16.96	17.24	16.91	16.92	864190
2019-09-20	16.91	17.01	16.75	16.88	3496345
2019-09-23	16.88	16.96	16.70	16.72	1203695
2019-09-24	16.81	16.83	16.39	16.44	1554360
2019-09-25	16.39	16.96	16.27	16.93	1405260
2019-09-26	17.00	17.41	16.81	17.33	1534805
2019-09-27	17.33	17.39	16.85	16.99	1255970
2019-09-30	17.04	17.46	16.99	17.35	1410070
2019-10-01	17.33	17.52	16.71	16.73	1131645
2019-10-02	16.66	16.90	16.43	16.79	1395020
2019-10-03	16.70	16.89	16.24	16.29	1799115
2019-10-04	16.39	16.71	16.34	16.70	999375
2019-10-07	16.59	16.74	16.55	16.60	1071585
2019-10-08	16.47	16.69	16.29	16.46	708020
2019-10-09	16.65	16.77	16.43	16.70	517470
2019-10-10	16.68	16.99	16.58	16.92	995525
2019-10-11	17.06	17.43	16.94	17.12	1425680
2019-10-14	17.10	17.15	16.83	16.97	875260
2019-10-15	17.09	17.19	17.03	17.11	883460
2019-10-16	16.98	17.06	16.73	17.00	844915
2019-10-17	17.11	17.38	17.11	17.36	1032415
2019-10-18	17.28	17.68	17.28	17.65	1400195
2019-10-21	17.88	17.93	17.68	17.77	1245190
2019-10-22	17.77	17.77	17.61	17.71	972740
2019-10-23	17.62	17.79	17.54	17.61	1135480
2019-10-24	17.68	17.68	17.41	17.54	1008155
2019-10-25	17.53	17.70	17.38	17.44	685680
2019-10-28	17.49	17.83	17.49	17.70	914425
2019-10-29	17.66	18.07	17.56	17.89	933100
2019-10-30	17.93	17.97	17.74	17.80	865835
2019-10-31	17.77	17.81	17.44	17.49	1089860
2019-11-01	17.63	17.82	17.54	17.81	970370
2019-11-04	17.92	17.97	17.62	17.76	902580
2019-11-05	17.78	17.80	17.56	17.65	956715
2019-11-06	17.69	17.74	17.36	17.52	1293925
2019-11-07	17.63	17.71	17.29	17.35	1387400
2019-11-08	17.37	17.47	17.30	17.33	1155405
2019-11-11	17.22	17.43	17.10	17.39	1275560
2019-11-12	17.36	17.55	17.26	17.42	1597345
2019-11-13	17.39	17.88	17.33	17.67	2063025
2019-11-14	17.00	17.59	16.71	17.27	4033875
2019-11-15	17.39	17.60	17.24	17.42	2149365
2019-11-18	17.42	17.52	17.30	17.43	1535465
2019-11-19	17.42	17.52	17.13	17.19	1546325
2019-11-20	17.18	17.55	17.13	17.26	2127280
2019-11-21	17.23	17.32	16.71	16.79	1521870
2019-11-22	16.92	17.20	16.81	17.15	1130385
2019-11-25	17.28	17.70	17.28	17.38	1682815
2019-11-26	17.44	17.93	17.44	17.88	1252760
2019-11-27	17.95	18.07	17.60	17.91	959680
2019-11-29	17.80	17.80	17.61	17.66	533520
2019-12-02	17.66	17.70	17.38	17.45	673570
2019-12-03	17.33	17.41	17.13	17.22	1358895
2019-12-04	17.34	17.57	17.34	17.42	2279940
2019-12-05	17.47	17.56	17.10	17.21	1268155
2019-12-06	17.35	17.63	17.35	17.38	1221160
2019-12-09	17.33	17.39	17.21	17.27	1262705
2019-12-10	17.25	17.28	17.04	17.17	1207055
2019-12-11	17.24	17.70	17.10	17.64	1462515
2019-12-12	17.50	17.59	17.12	17.30	1981740
2019-12-13	17.49	17.49	17.12	17.19	1452835
2019-12-16	17.27	17.56	17.27	17.49	1252175
2019-12-17	17.57	17.80	17.47	17.72	1362845
2019-12-18	17.73	17.73	17.00	17.27	1457715
2019-12-19	17.28	17.30	17.11	17.15	1133635
2019-12-20	17.19	17.46	17.15	17.33	4551230
2019-12-23	17.42	17.42	17.03	17.25	821330
2019-12-24	17.29	17.31	17.11	17.25	362240
2019-12-26	17.26	17.36	17.13	17.32	616955
2019-12-27	17.39	17.43	17.17	17.28	777645
2019-12-30	17.22	17.38	17.06	17.27	955895
2019-12-31	17.27	17.40	17.21	17.23	1185655
2020-01-02	17.32	17.32	16.93	17.26	1173950
2020-01-03	17.03	17.48	16.95	17.41	1167835
2020-01-06	17.25	17.43	17.08	17.42	1082875
2020-01-07	17.29	17.34	17.08	17.16	791585
2020-01-08	17.16	17.49	17.08	17.26	1077440
2020-01-09	17.40	17.58	17.21	17.45	854325
2020-01-10	17.42	17.52	17.26	17.42	742485
2020-01-13	17.46	17.68	17.39	17.67	748210
2020-01-14	17.61	17.75	17.58	17.62	918000
2020-01-15	17.59	17.80	17.55	17.65	898715
2020-01-16	17.77	17.99	17.59	17.85	813035
2020-01-17	18.00	18.00	17.72	17.82	897965
2020-01-21	17.75	17.90	17.68	17.85	850100
2020-01-22	17.95	18.13	17.87	18.02	1086840
2020-01-23	17.94	18.07	17.78	17.90	1224845
2020-01-24	17.94	18.11	17.60	17.74	909880
2020-01-27	17.43	17.87	17.36	17.76	1632560
2020-01-28	17.81	17.99	17.77	17.91	728185
2020-01-29	17.93	18.10	17.79	17.89	950475
2020-01-30	17.89	17.99	16.80	17.76	3131265
2020-01-31	17.73	17.87	17.10	17.12	2367450
2020-02-03	17.24	17.67	17.21	17.45	2027515
2020-02-04	17.62	17.98	17.57	17.73	1537280
2020-02-05	17.98	18.04	17.82	17.98	1409300
2020-02-06	18.03	18.62	18.01	18.54	2015580
2020-02-07	18.54	19.01	18.54	18.94	1639805
2020-02-10	18.85	19.29	18.85	19.08	2137960
2020-02-11	19.20	19.43	19.08	19.23	1597215
2020-02-12	19.28	19.29	19.04	19.18	1278745
2020-02-13	19.07	19.72	19.07	19.62	1080610
2020-02-14	19.67	19.87	19.46	19.60	1151810
2020-02-18	19.54	19.69	19.41	19.48	962720
2020-02-19	19.60	19.71	19.48	19.65	1258070
2020-02-20	19.60	19.70	18.89	19.18	2018475
2020-02-21	19.12	19.56	19.00	19.49	1142245
2020-02-24	18.87	19.27	18.79	19.01	1069530
2020-02-25	19.07	19.38	18.35	18.42	1363715
2020-02-26	18.52	19.08	18.47	18.79	1229890
2020-02-27	18.40	18.49	17.50	17.50	1545390
2020-02-28	16.90	17.16	15.92	16.17	4500245
2020-03-02	16.33	17.24	16.15	17.23	2101935
2020-03-03	17.22	17.83	16.65	16.78	1584050
2020-03-04	17.11	17.69	16.92	17.60	1135300
2020-03-05	17.07	17.38	16.60	16.77	1366245
2020-03-06	16.15	16.84	15.83	16.39	1987620
2020-03-09	15.28	15.54	14.81	15.10	2376545
2020-03-10	15.59	16.03	14.88	15.89	3343575
2020-03-11	15.36	15.65	15.00	15.26	1787780
2020-03-12	13.99	14.89	13.66	14.22	2913960
2020-03-13	14.71	16.23	14.30	16.21	3018985
2020-03-16	14.68	15.25	13.81	14.02	2823305
2020-03-17	14.30	14.87	13.69	14.82	2618190
2020-03-18	13.79	14.68	13.34	13.83	3087705
2020-03-19	13.69	14.47	13.02	14.10	2613255
2020-03-20	14.06	14.38	13.38	13.58	3451415
2020-03-23	13.49	13.61	12.72	13.40	2586310
2020-03-24	14.05	14.58	13.94	14.54	2007005
2020-03-25	14.33	14.88	13.80	13.93	1961740
2020-03-26	13.91	15.27	13.91	14.96	2602335
2020-03-27	14.41	14.68	13.73	13.84	1978185
2020-03-30	13.98	14.43	13.54	14.36	2243855
2020-03-31	14.18	14.36	13.74	14.12	3918175
2020-04-01	13.59	13.89	13.01	13.19	2976625
2020-04-02	13.01	14.45	12.93	14.13	2620485
2020-04-03	13.98	14.69	13.97	14.38	1864500
2020-04-06	15.02	15.56	13.99	15.44	2012715
2020-04-07	15.73	16.14	14.91	15.04	2359660
2020-04-08	15.35	15.72	14.97	15.45	1339290
2020-04-09	15.76	16.11	15.62	15.84	1921025
2020-04-13	15.68	15.85	15.17	15.34	960735
2020-04-14	15.72	16.12	15.60	16.07	1253680
2020-04-15	15.60	15.70	15.28	15.37	1039075
2020-04-16	15.26	15.51	14.77	15.17	1754085
2020-04-17	15.68	16.10	15.53	16.02	1599215
2020-04-20	16.11	16.40	15.73	15.76	917875
2020-04-21	15.31	15.83	14.79	14.94	1218715
2020-04-22	15.25	15.28	15.01	15.15	1153940
2020-04-23	15.31	15.64	15.04	15.18	1544320
2020-04-24	15.27	15.35	14.72	14.96	987685
2020-04-27	15.08	15.72	14.87	15.60	1790815
2020-04-28	15.95	16.08	15.63	15.83	1484705
2020-04-29	16.17	16.66	15.87	16.50	1537080
2020-04-30	15.94	16.02	13.95	15.06	5352095
2020-05-01	14.70	14.92	14.22	14.39	2354990
2020-05-04	14.28	14.35	14.01	14.16	2086735
2020-05-05	14.20	14.78	14.20	14.34	1536285
2020-05-06	14.39	14.40	13.96	14.01	1364205
2020-05-07	14.24	14.46	13.98	14.09	1385585
2020-05-08	14.44	14.49	14.16	14.41	1451635
2020-05-11	14.16	14.45	14.04	14.32	1834725
2020-05-12	14.30	14.38	13.45	13.46	1928830
2020-05-13	13.33	13.43	13.13	13.31	2446085
2020-05-14	13.08	13.67	12.97	13.60	2471755
2020-05-15	13.59	14.03	13.51	14.02	1492605
2020-05-18	14.50	15.00	14.46	14.91	1970095
2020-05-19	14.82	15.32	14.82	15.08	1996390
2020-05-20	15.41	15.57	15.14	15.17	1886800
2020-05-21	15.05	15.26	15.00	15.13	1412540
2020-05-22	15.20	15.20	14.92	15.10	692380
2020-05-26	15.68	15.89	15.43	15.84	1739735
2020-05-27	16.09	16.29	15.78	16.25	2008655
2020-05-28	16.48	16.48	15.76	15.85	1862860
2020-05-29	15.63	15.86	15.32	15.78	2099365
2020-06-01	15.83	15.92	15.59	15.78	1182495
2020-06-02	15.92	15.99	15.66	15.82	835005
2020-06-03	16.15	16.45	16.02	16.23	1211030
2020-06-04	16.01	16.17	15.84	15.99	996420
2020-06-05	16.52	16.96	16.37	16.82	1571525
2020-06-08	16.92	17.00	16.70	16.76	981115
2020-06-09	16.56	16.57	16.13	16.22	1285230
2020-06-10	16.19	16.33	15.99	16.14	1563180
2020-06-11	15.64	15.68	14.71	14.78	1587890
2020-06-12	15.37	15.51	14.48	14.89	1695655
2020-06-15	14.51	15.35	14.34	15.11	1649110
2020-06-16	15.78	15.90	15.33	15.47	983680
2020-06-17	15.53	15.53	15.11	15.21	877535
2020-06-18	15.14	15.29	15.08	15.17	1467385
2020-06-19	15.35	15.93	15.07	15.40	3286465
2020-06-22	15.33	15.52	15.06	15.51	1390265
2020-06-23	15.66	15.66	15.40	15.61	1072875
2020-06-24	15.48	15.48	14.80	14.86	2153430
2020-06-25	14.87	14.96	14.47	14.90	1562415
2020-06-26	14.79	15.29	14.69	14.90	3053730
2020-06-29	15.14	15.69	15.07	15.69	1273405
2020-06-30	15.65	15.90	15.52	15.82	1481960
2020-07-01	15.90	15.98	15.72	15.80	1234765
2020-07-02	16.02	16.14	15.73	16.01	824210
2020-07-06	16.40	16.40	16.02	16.05	1554665
2020-07-07	15.84	16.08	15.78	15.79	1031410
2020-07-08	15.75	15.91	15.29	15.39	986090
2020-07-09	15.27	15.46	14.99	15.13	951285
2020-07-10	15.20	15.42	15.08	15.38	885040
2020-07-13	15.52	15.80	15.35	15.38	776620
2020-07-14	15.35	15.68	15.30	15.67	911480
2020-07-15	16.08	16.42	16.02	16.31	1537075
2020-07-16	16.23	16.44	16.13	16.22	986410
2020-07-17	16.17	16.48	16.08	16.35	953115
2020-07-20	16.35	16.46	16.21	16.40	1027240
2020-07-21	16.54	16.80	16.50	16.78	1756090
2020-07-22	16.66	16.85	16.64	16.80	1672625
2020-07-23	16.86	17.18	16.86	17.09	1312455
2020-07-24	17.11	17.11	16.72	16.79	1770715
2020-07-27	16.80	17.28	16.74	17.22	937195
2020-07-28	17.13	17.36	17.13	17.20	1142565
2020-07-29	17.39	17.76	17.09	17.63	1233260
2020-07-30	18.54	18.54	17.63	17.97	2111020
2020-07-31	17.85	17.85	17.28	17.73	1908535
2020-08-03	17.83	18.31	17.69	18.11	1270290
2020-08-04	18.07	18.16	17.71	18.00	1446595
2020-08-05	18.22	18.39	18.04	18.32	989225
2020-08-06	18.33	18.44	18.10	18.32	854930
2020-08-07	18.28	18.59	17.80	18.59	951875
2020-08-10	18.62	18.72	18.34	18.58	962720
2020-08-11	18.77	18.98	18.64	18.78	921585
2020-08-12	18.98	19.19	18.94	19.08	1081245
2020-08-13	19.05	19.10	18.79	18.82	1221760
2020-08-14	18.69	18.95	18.66	18.78	901195
2020-08-17	18.72	18.84	18.50	18.78	1072275
2020-08-18	18.74	19.00	18.59	18.97	964340
2020-08-19	19.04	19.13	18.87	18.94	787110
2020-08-20	18.71	18.90	18.57	18.58	891805
2020-08-21	18.61	18.74	18.39	18.61	2784770
2020-08-24	18.61	18.78	18.47	18.74	848880
2020-08-25	18.89	18.89	18.61	18.66	618400
2020-08-26	18.59	18.70	17.96	18.61	773535
2020-08-27	18.65	18.78	18.51	18.63	672925
2020-08-28	18.72	18.72	18.44	18.63	594155
2020-08-31	18.63	18.68	18.46	18.46	1081575
2020-09-01	18.46	18.91	18.28	18.80	790420
2020-09-02	18.80	19.31	18.76	19.24	915250
2020-09-03	19.27	19.27	18.46	18.62	1291095
2020-09-04	18.87	19.12	18.36	18.59	996880
2020-09-08	18.31	18.31	17.77	17.87	1464300
2020-09-09	18.00	18.26	17.96	18.07	1557425
2020-09-10	18.16	18.20	17.77	17.82	973135
2020-09-11	18.11	18.22	17.90	18.01	1039130
2020-09-14	18.16	18.56	18.09	18.46	1237340
2020-09-15	18.60	18.77	18.51	18.64	981910
2020-09-16	18.75	19.13	18.64	18.67	1528645
2020-09-17	18.48	18.74	18.38	18.59	1173015
2020-09-18	18.76	18.79	18.01	18.11	5372055
2020-09-21	17.78	17.81	17.18	17.45	1731685
2020-09-22	17.46	17.68	17.42	17.66	1208755
2020-09-23	17.69	17.69	17.34	17.37	1181055
2020-09-24	17.39	18.09	17.29	18.08	1748000
2020-09-25	17.99	18.40	17.72	18.25	1991300
2020-09-28	18.55	18.94	18.53	18.93	1322320
2020-09-29	18.91	19.22	18.80	18.99	1576500
2020-09-30	19.00	19.28	18.86	19.10	1786955
2020-10-01	19.16	19.49	19.09	19.43	1879655
2020-10-02	19.12	19.95	19.06	19.72	1750660
2020-10-05	19.86	20.51	19.83	20.22	1480135
2020-10-06	20.49	20.79	20.05	20.09	1957800
2020-10-07	20.36	20.45	20.06	20.29	1480455
2020-10-08	20.54	20.64	20.20	20.43	1440935
2020-10-09	20.60	20.73	20.29	20.51	1143215
2020-10-12	20.83	21.78	20.83	21.61	1618435
2020-10-13	21.43	21.93	21.23	21.79	1679760
2020-10-14	21.80	22.51	21.67	21.80	1823935
2020-10-15	21.63	22.01	21.46	21.92	1478770
2020-10-16	21.82	22.07	21.63	21.67	1437615
2020-10-19	21.70	21.75	21.04	21.12	1030555
2020-10-20	21.33	21.44	21.13	21.14	745400
2020-10-21	21.09	21.41	20.83	20.87	1137955
2020-10-22	20.96	21.71	20.82	21.08	1314155
2020-10-23	21.22	21.39	21.08	21.31	1329120
2020-10-26	20.98	21.13	20.72	20.87	863185
2020-10-27	20.79	20.89	20.45	20.59	839250
2020-10-28	20.23	20.54	20.09	20.29	1042690
2020-10-29	20.19	20.48	19.97	20.35	1090185
2020-10-30	20.23	20.49	19.93	20.18	1153730
2020-11-02	20.47	21.36	20.47	21.21	1213535
2020-11-03	21.60	22.19	21.50	22.04	1373360
2020-11-04	21.89	21.89	20.99	21.66	1496530
2020-11-05	21.88	22.69	21.88	22.24	877565
2020-11-06	22.27	22.45	21.90	21.93	977430
2020-11-09	23.80	25.44	22.67	22.73	2754930
2020-11-10	23.04	23.34	22.71	23.09	2079140
2020-11-11	23.25	23.36	22.14	23.02	2815810
2020-11-12	24.00	25.03	23.31	23.63	3023980
2020-11-13	23.90	24.31	23.11	23.43	1518420
2020-11-16	23.76	24.98	23.76	24.71	2579985
2020-11-17	24.49	25.25	24.22	25.04	1823865
2020-11-18	25.03	25.44	24.38	24.40	2239990
2020-11-19	24.20	24.51	23.84	24.27	1080340
2020-11-20	24.09	24.74	24.09	24.33	1448715
2020-11-23	24.58	24.90	24.32	24.50	1439450
2020-11-24	24.77	24.88	24.38	24.45	1861345
2020-11-25	24.36	24.93	24.28	24.35	1010740
2020-11-27	24.27	24.57	24.09	24.57	567995
2020-11-30	24.37	24.41	23.71	23.85	1677765
2020-12-01	24.22	24.47	23.72	24.10	1270635
2020-12-02	24.18	24.21	23.77	24.08	1147695
2020-12-03	24.14	24.30	23.83	23.92	1742490
2020-12-04	24.06	24.52	24.06	24.38	1008945
2020-12-07	24.40	24.45	23.81	23.91	1571600
2020-12-08	23.93	24.26	23.76	23.83	1400030
2020-12-09	24.06	24.07	23.06	23.14	2030940
2020-12-10	23.06	23.43	22.83	23.35	2097955
2020-12-11	23.16	23.51	22.91	23.23	1010115
2020-12-14	23.55	23.61	22.98	23.17	1266120
2020-12-15	23.30	23.39	22.85	23.01	2917000
2020-12-16	23.00	23.42	22.94	23.12	1468085
2020-12-17	23.17	23.52	22.63	23.49	1652070
2020-12-18	23.57	23.73	23.13	23.20	3589540
2020-12-21	22.81	23.48	22.74	23.23	2088005
2020-12-22	23.28	23.47	22.99	23.13	1304360
2020-12-23	23.29	23.36	23.02	23.09	1269940
2020-12-24	23.13	23.18	22.88	23.08	402035
2020-12-28	23.33	23.51	23.15	23.32	973140
2020-12-29	23.45	23.54	22.97	23.11	981000
2020-12-30	23.11	23.50	23.11	23.17	985935
2020-12-31	23.10	23.35	22.72	23.16	1272470
2021-01-04	23.32	23.52	22.63	22.83	1610475
2021-01-05	22.76	23.54	22.71	23.34	1281700
2021-01-06	23.71	26.48	23.03	26.14	4616450
2021-01-07	26.08	26.73	25.63	26.38	2112965
2021-01-08	26.40	26.67	26.12	26.43	1355685
2021-01-11	26.06	26.40	25.81	26.31	1198255
2021-01-12	26.51	26.97	26.40	26.50	1256430
2021-01-13	26.41	26.95	25.75	26.05	1004305
2021-01-14	26.34	26.91	26.23	26.81	1285070
2021-01-15	26.67	26.85	26.04	26.50	1558740
2021-01-19	26.87	26.94	26.37	26.87	1604665
2021-01-20	27.01	27.34	26.59	27.16	1501720
2021-01-21	27.32	27.90	26.79	26.96	1890440
2021-01-22	27.16	28.54	26.97	28.48	3849540
2021-01-25	28.37	28.56	27.25	27.56	2143905
2021-01-26	27.91	27.91	26.65	26.71	2270835
2021-01-27	26.51	26.51	24.91	25.79	2339040
2021-01-28	28.67	28.67	25.37	25.44	2889910
2021-01-29	25.36	25.64	24.31	24.31	2669660
2021-02-01	24.31	24.96	24.11	24.80	1566075
2021-02-02	25.14	25.63	25.01	25.56	1744340
2021-02-03	26.75	26.75	25.33	25.49	1488865
2021-02-04	25.49	26.46	25.43	26.44	1850075
2021-02-05	26.82	27.67	26.57	26.78	2596815
2021-02-08	26.68	27.37	26.60	27.27	1800995
2021-02-09	27.15	27.58	26.93	27.26	1155490
2021-02-10	27.50	27.64	26.70	26.85	922400
2021-02-11	27.00	27.27	26.55	26.98	1086405
2021-02-12	26.89	27.01	26.48	26.80	1481960
2021-02-16	27.08	27.39	26.75	27.33	1603075
2021-02-17	27.15	27.22	26.84	27.01	1139080
2021-02-18	26.83	27.49	26.48	27.24	1627215
2021-02-19	27.34	28.80	27.28	28.64	3290490
2021-02-22	28.37	28.94	28.04	28.17	1533520
2021-02-23	28.03	28.44	27.37	27.56	2115365
2021-02-24	27.60	27.90	27.15	27.78	1243600
2021-02-25	27.81	28.33	27.67	28.01	1993050
2021-02-26	28.16	28.28	27.65	27.67	1600000
2021-03-01	28.34	28.80	27.84	28.03	1700925
2021-03-02	28.17	28.17	26.58	26.65	2144210
2021-03-03	26.86	26.86	26.18	26.25	1866520
2021-03-04	26.20	26.28	24.95	25.08	1883415
2021-03-05	25.32	25.95	24.95	25.88	2067160
2021-03-08	25.92	26.51	25.20	25.21	2764000
2021-03-09	25.80	26.28	24.98	25.99	1603585
2021-03-10	26.25	26.90	26.11	26.62	1090525
2021-03-11	27.00	27.17	26.60	26.98	1655055
2021-03-12	27.17	27.17	26.50	26.67	1184450
2021-03-15	26.68	27.02	26.45	27.01	1270720
2021-03-16	27.25	27.25	26.40	26.56	1005495
2021-03-17	26.51	26.96	26.24	26.89	1148200
2021-03-18	26.73	27.46	26.71	26.88	1257195
2021-03-19	26.69	26.69	25.77	25.78	4161815
2021-03-22	26.09	26.24	25.74	26.03	1132420
2021-03-23	25.78	26.36	25.41	25.60	1072835
2021-03-24	25.72	26.29	25.41	25.41	1081795
2021-03-25	25.24	26.04	24.89	25.90	1096400
2021-03-26	26.11	26.68	25.93	26.68	890635
2021-03-29	26.62	26.88	26.12	26.15	1120285
2021-03-30	26.31	26.80	26.15	26.73	880045
2021-03-31	26.85	27.38	26.71	27.14	1514805
2021-04-01	27.50	27.56	27.14	27.39	954185
2021-04-05	27.78	28.02	27.54	28.00	1211490
2021-04-06	28.18	28.73	27.80	27.96	952940
2021-04-07	27.83	27.87	27.51	27.66	639035
2021-04-08	28.00	28.20	27.63	28.20	1058360
2021-04-09	28.07	28.63	28.04	28.52	662815
2021-04-12	28.64	28.95	28.60	28.75	905965
2021-04-13	28.60	28.80	27.01	27.04	1302935
2021-04-14	27.19	27.42	26.66	26.83	2073910
2021-04-15	27.02	27.29	26.79	27.23	1017765
2021-04-16	27.51	27.68	27.06	27.10	1769735
2021-04-19	26.99	27.20	26.12	26.37	1882110
2021-04-20	26.21	26.51	25.76	26.09	1467865
2021-04-21	26.02	26.47	25.87	26.09	1375580
2021-04-22	26.29	26.97	26.08	26.39	2551595
2021-04-23	26.46	27.08	26.46	26.79	1337630
2021-04-26	27.25	27.25	26.38	26.39	1008040
2021-04-27	26.36	26.89	26.04	26.42	1697805
2021-04-28	26.34	26.85	25.59	26.85	2184535
2021-04-29	27.51	27.75	25.36	25.41	1515460
2021-04-30	25.28	25.84	25.12	25.53	1903935
2021-05-03	25.67	25.99	25.35	25.39	1428135
2021-05-04	25.25	25.32	24.45	24.76	2337845
2021-05-05	24.87	24.93	24.41	24.79	1953755
2021-05-06	24.87	24.93	24.57	24.90	1019590
2021-05-07	24.93	24.93	24.59	24.79	1209065
2021-05-10	24.71	24.83	24.08	24.10	3007095
2021-05-11	23.64	24.69	23.20	24.63	1712495
2021-05-12	24.47	24.60	23.46	23.50	1500870
2021-05-13	23.63	24.39	23.59	24.26	1509040
2021-05-14	24.41	24.60	24.13	24.46	1123270
2021-05-17	24.25	24.50	23.99	24.30	1023785
2021-05-18	24.20	24.29	23.72	23.74	1026010
2021-05-19	23.39	23.91	23.31	23.90	999485
2021-05-20	24.03	24.10	23.65	23.97	1061955
2021-05-21	24.24	24.47	23.72	23.97	1427180
2021-05-24	23.99	24.09	23.59	23.86	1159860
2021-05-25	23.92	24.07	23.72	23.89	1461510
2021-05-26	23.88	24.20	23.51	23.62	1124770
2021-05-27	23.86	24.13	23.75	23.92	1641660
2021-05-28	24.17	24.17	23.58	23.89	1415300
2021-06-01	23.99	24.22	23.63	23.88	1102125
2021-06-02	23.97	24.00	23.62	23.89	2041635
2021-06-03	23.68	24.07	23.47	23.71	1148610
2021-06-04	23.81	24.14	23.81	23.87	976685
2021-06-07	23.83	24.06	23.75	24.06	1180050
2021-06-08	24.15	24.74	24.06	24.53	2435360
2021-06-09	24.63	25.08	23.91	24.60	1434815
2021-06-10	24.71	24.71	24.24	24.49	1640630
2021-06-11	24.64	25.13	24.64	25.03	1623655
2021-06-14	25.13	25.14	24.47	24.71	1715700
2021-06-15	24.75	24.95	24.61	24.75	1537500
2021-06-16	24.73	25.02	24.57	24.65	1875975
2021-06-17	24.52	24.72	24.23	24.45	1274020
2021-06-18	24.07	24.25	23.20	23.23	2494700
2021-06-21	23.46	23.92	23.31	23.80	1141890
2021-06-22	23.69	24.10	23.38	24.09	1114145
2021-06-23	24.14	24.23	23.88	23.95	1419170
2021-06-24	24.16	24.66	23.96	24.55	1103080
2021-06-25	24.67	25.03	24.45	24.61	3502760
2021-06-28	24.47	24.72	23.91	24.01	1721060
2021-06-29	24.17	24.29	23.84	24.16	879545
2021-06-30	24.10	24.52	24.06	24.41	1966275
2021-07-01	24.59	24.90	24.52	24.83	1035320
2021-07-02	24.90	25.02	24.74	24.80	1445675
2021-07-06	24.86	25.15	24.37	25.02	1837820
2021-07-07	24.98	25.18	24.62	24.86	905190
2021-07-08	24.47	25.10	24.19	24.39	1040365
2021-07-09	24.67	25.08	24.64	25.01	657680
2021-07-12	25.00	25.21	24.92	25.19	682300
2021-07-13	25.19	25.30	24.91	24.93	707870
2021-07-14	24.97	25.20	24.78	24.85	621080
2021-07-15	24.75	24.90	24.53	24.77	658405
2021-07-16	24.98	25.04	24.76	24.76	1004010
2021-07-19	24.38	24.76	24.08	24.30	806220
2021-07-20	24.40	25.46	24.38	25.20	1445795
2021-07-21	25.37	25.56	25.14	25.42	891155
2021-07-22	25.42	25.59	25.18	25.27	816440
2021-07-23	25.48	26.01	25.04	25.97	1111215
2021-07-26	26.03	26.05	25.71	25.98	900435
2021-07-27	25.82	25.93	25.30	25.58	900090
2021-07-28	25.81	26.48	25.59	26.19	1280615
2021-07-29	26.05	26.70	25.56	26.00	1560205
2021-07-30	25.98	26.78	25.69	26.70	1239055
2021-08-02	26.81	27.18	26.30	26.35	859590
2021-08-03	26.45	26.89	26.35	26.75	827615
2021-08-04	26.54	27.08	26.54	26.67	1084325
2021-08-05	26.83	27.12	26.71	27.11	638835
2021-08-06	27.26	27.71	27.13	27.22	1098465
2021-08-09	27.24	27.24	26.76	27.18	1020825
2021-08-10	27.27	27.69	27.00	27.68	926110
2021-08-11	27.82	28.07	27.65	28.04	847050
2021-08-12	28.19	28.37	28.06	28.32	820215
2021-08-13	28.38	28.38	27.83	28.04	710535
2021-08-16	28.05	28.08	27.63	27.90	862410
2021-08-17	27.81	27.92	27.09	27.39	1158970
2021-08-18	27.26	27.53	26.74	26.74	964860
2021-08-19	26.54	26.96	26.48	26.79	874885
2021-08-20	26.76	27.16	26.56	27.03	876620
2021-08-23	27.27	27.89	27.15	27.66	934925
2021-08-24	27.66	27.86	27.37	27.40	514505
2021-08-25	27.40	27.95	27.38	27.82	658415
2021-08-26	27.84	27.99	27.61	27.73	775435
2021-08-27	27.86	28.57	27.85	28.35	1260620
2021-08-30	28.52	28.89	28.37	28.63	718550
2021-08-31	28.67	28.91	28.60	28.77	992945
2021-09-01	28.77	29.21	28.58	29.11	938045
2021-09-02	29.20	30.03	29.05	30.01	961930
2021-09-03	30.00	30.45	29.86	30.32	1380570
2021-09-07	30.22	30.22	29.31	29.50	1105390
2021-09-08	29.52	30.23	29.47	29.65	938450
2021-09-09	29.53	29.97	29.30	29.78	888555
2021-09-10	29.97	29.97	29.42	29.52	1161680
2021-09-13	29.90	29.97	29.52	29.77	962635
2021-09-14	29.97	29.97	29.30	29.44	669305
2021-09-15	29.42	29.50	29.11	29.29	1137790
2021-09-16	29.54	29.59	29.03	29.49	857790
2021-09-17	29.57	29.57	28.61	28.94	4313445
2021-09-20	28.46	28.97	28.35	28.74	1083560
2021-09-21	29.00	29.07	28.49	28.69	613770
2021-09-22	28.94	29.34	28.79	29.12	550250
2021-09-23	29.24	29.96	29.24	29.88	650900
2021-09-24	29.67	30.59	29.67	30.49	1063535
2021-09-27	30.58	30.91	30.41	30.65	1063295
2021-09-28	30.47	30.47	29.37	29.55	1086455
2021-09-29	29.70	29.99	29.24	29.92	808985
2021-09-30	30.23	30.60	29.72	29.87	925935
2021-10-01	30.12	30.54	29.39	30.37	1460185
2021-10-04	30.23	30.61	29.72	30.23	979275
2021-10-05	30.21	30.87	29.83	30.69	1154010
2021-10-06	30.36	30.68	29.90	30.62	812305
2021-10-07	31.00	32.12	30.87	31.68	1926480
2021-10-08	31.89	31.94	31.30	31.59	1490230
2021-10-11	31.66	31.85	31.34	31.53	1010780
2021-10-12	31.59	32.04	31.19	31.53	959180
2021-10-13	31.58	32.00	31.48	31.96	623425
2021-10-14	32.29	32.64	32.01	32.54	1026120
2021-10-15	33.06	33.19	32.38	32.42	1206145
2021-10-18	32.23	32.56	32.00	32.37	1159980
2021-10-19	32.60	32.60	32.22	32.50	745585
2021-10-20	32.40	32.56	32.22	32.38	1121020
2021-10-21	32.50	33.91	32.23	32.90	1625580
2021-10-22	33.01	33.29	32.78	33.25	772525
2021-10-25	33.29	33.61	33.12	33.57	639630
2021-10-26	33.50	34.29	33.40	34.01	784180
2021-10-27	34.11	34.11	33.45	33.63	599375
2021-10-28	33.79	34.78	33.79	34.75	851115
2021-10-29	34.57	35.24	34.57	35.13	1105005
2021-11-01	35.34	35.60	35.00	35.13	964355
2021-11-02	35.20	35.92	35.05	35.63	837210
2021-11-03	35.68	36.02	35.27	35.69	1259790
2021-11-04	35.75	36.27	35.65	35.88	1299520
2021-11-05	36.22	36.44	35.17	35.38	1746310
2021-11-08	35.76	36.79	35.37	35.60	950260
2021-11-09	35.63	35.70	35.22	35.32	1052520
2021-11-10	35.14	35.42	35.01	35.15	1069465
2021-11-11	35.28	35.80	34.96	35.69	946810
2021-11-12	35.93	36.34	35.73	35.94	742715
2021-11-15	36.14	36.25	35.79	35.95	663895
2021-11-16	35.87	36.47	35.82	36.38	1112190
2021-11-17	36.39	37.34	35.88	36.73	1347280
2021-11-18	37.19	38.00	36.00	37.58	1493855
2021-11-19	37.40	38.10	37.40	37.89	1365375
2021-11-22	37.87	38.58	37.54	37.68	1356040
2021-11-23	37.54	38.14	37.14	38.08	1124415
2021-11-24	37.90	38.13	37.56	38.00	610080
2021-11-26	37.20	38.18	36.62	36.87	974945
2021-11-29	37.45	38.07	37.27	37.76	1133070
2021-11-30	37.47	37.93	36.75	36.94	1193055
2021-12-01	37.64	38.23	36.04	36.11	1403925
2021-12-02	36.17	37.93	36.00	37.58	1922685
2021-12-03	37.90	37.90	36.42	36.79	1445880
2021-12-06	37.43	37.83	36.82	36.89	1174930
2021-12-07	37.56	38.17	37.25	37.86	915525
2021-12-08	37.87	38.07	37.48	37.75	1390915
2021-12-09	37.58	37.61	34.93	34.96	1647670
2021-12-10	35.17	35.33	33.89	34.39	1945080
2021-12-13	34.43	34.72	33.37	33.61	2101050
2021-12-14	33.51	34.15	33.24	33.98	2423165
2021-12-15	34.24	34.26	33.01	33.62	2001245
2021-12-16	33.90	34.32	33.79	34.07	1584045
2021-12-17	33.63	33.91	32.21	32.46	4279835
2021-12-20	31.92	32.33	31.15	32.22	1596870
2021-12-21	32.58	32.84	32.08	32.24	1541725
2021-12-22	32.50	33.00	32.45	32.98	1584775
2021-12-23	33.31	33.73	33.15	33.58	954210
2021-12-27	33.72	33.72	33.11	33.26	1352495
2021-12-28	33.30	33.70	33.01	33.32	1938075
2021-12-29	33.40	34.14	33.29	33.97	856685
2021-12-30	34.11	34.47	32.64	33.77	942345
2021-12-31	33.63	34.17	33.61	33.96	1263060
2022-01-03	33.99	34.30	33.12	34.27	1983690
2022-01-04	34.64	35.29	34.24	34.47	1393560
2022-01-05	34.27	34.27	31.29	31.38	2799625
2022-01-06	31.49	31.64	30.97	31.21	2481575
2022-01-07	31.21	31.36	30.57	30.59	1214680
2022-01-10	30.18	30.97	29.85	30.89	1876215
2022-01-11	31.09	31.10	29.96	30.71	1019870
2022-01-12	31.00	31.11	30.47	30.53	1679860
2022-01-13	30.76	30.92	30.34	30.40	1074880
2022-01-14	29.95	30.14	29.05	29.56	1485085
2022-01-18	29.10	29.29	28.56	28.83	1041760
2022-01-19	28.98	29.25	28.31	28.38	1608920
2022-01-20	28.94	29.39	28.14	28.24	1627250
2022-01-21	28.03	28.85	27.80	27.92	1429390
2022-01-24	27.58	28.78	27.11	28.62	1724575
2022-01-25	28.05	28.40	26.75	27.14	1889560
2022-01-26	27.53	27.85	26.09	26.54	2364210
2022-01-27	26.96	27.04	25.49	25.72	1605090
2022-01-28	25.88	26.56	25.33	26.52	1395820
2022-01-31	26.52	27.89	26.52	27.84	2365600
2022-02-01	27.98	28.30	27.26	28.29	1966765
2022-02-02	28.13	28.47	27.79	28.19	1674385
2022-02-03	28.23	29.99	28.23	29.39	2666540
2022-02-04	29.27	29.95	28.98	29.54	2155475
2022-02-07	29.34	29.89	29.16	29.28	1437255
2022-02-08	29.32	30.65	29.32	30.57	4265205
2022-02-09	30.76	31.04	30.08	30.48	2381625
2022-02-10	29.84	30.21	29.70	29.84	2403730
2022-02-11	29.98	30.40	29.63	29.95	2883330
2022-02-14	30.04	30.58	29.68	30.28	2213335
2022-02-15	30.66	31.29	30.27	30.92	2292670
2022-02-16	30.69	31.72	30.40	31.55	2909500
2022-02-17	31.16	32.72	31.01	31.75	4060665
2022-02-18	31.43	31.54	29.72	29.81	2080430
2022-02-22	29.57	30.57	29.37	29.60	1330630
2022-02-23	29.76	29.96	29.47	29.66	1282875
2022-02-24	28.89	30.76	28.85	30.69	1542870
2022-02-25	30.63	31.54	30.36	31.42	1457950
2022-02-28	30.93	31.84	30.92	31.75	1912535
2022-03-01	31.89	31.95	30.87	31.21	1822850
2022-03-02	31.36	32.25	30.98	31.81	1566255
2022-03-03	32.00	32.07	31.44	31.72	831420
2022-03-04	31.32	32.03	31.00	31.99	956360
2022-03-07	32.19	32.19	31.52	31.67	1009350
2022-03-08	31.50	31.50	30.41	30.51	1457595
2022-03-09	31.17	32.06	30.69	31.89	2323295
2022-03-10	31.13	31.97	31.13	31.91	1046260
2022-03-11	32.15	32.89	31.44	31.76	2070945
2022-03-14	31.86	32.11	31.26	31.67	1110810
2022-03-15	31.97	32.25	31.61	32.23	718935
2022-03-16	32.28	32.83	31.81	32.66	1425710
2022-03-17	32.58	33.28	32.22	33.01	1084900
2022-03-18	33.06	33.67	32.70	33.55	2681725
2022-03-21	33.29	33.72	32.98	33.33	1005830
2022-03-22	33.26	33.41	32.62	33.03	1032000
2022-03-23	32.91	33.37	32.41	32.71	914580
2022-03-24	32.83	32.99	32.50	32.92	865710
2022-03-25	32.83	32.99	32.45	32.58	841355
2022-03-28	32.61	32.86	32.34	32.77	833380
2022-03-29	33.24	33.99	32.91	33.72	1058900
2022-03-30	33.74	33.86	33.20	33.39	766435
2022-03-31	33.40	33.92	32.96	32.99	1148375
2022-04-01	32.97	33.56	32.89	33.44	1108585
2022-04-04	33.50	33.82	33.24	33.39	1024745
2022-04-05	33.45	33.62	32.85	32.89	1464190
2022-04-06	32.61	32.61	31.02	31.06	3869590
2022-04-07	31.05	32.15	31.04	31.44	1489135
2022-04-08	31.51	31.76	30.93	30.95	1177455
2022-04-11	30.75	31.20	30.26	30.42	1261415
2022-04-12	30.58	31.16	29.77	29.97	2984210
2022-04-13	30.27	30.60	29.64	30.55	2938875
2022-04-14	30.68	30.97	29.71	29.74	1296905
2022-04-18	29.74	30.08	29.37	29.92	1057605
2022-04-19	29.84	30.56	29.84	30.46	1040775
2022-04-20	30.82	31.15	30.52	30.66	957860
2022-04-21	31.28	31.34	29.78	29.94	1195840
2022-04-22	29.94	29.94	29.19	29.25	1180610
2022-04-25	29.05	29.46	28.66	29.43	1427775
2022-04-26	29.21	29.34	28.40	28.41	1228385
2022-04-27	28.40	28.88	28.11	28.34	1651125
2022-04-28	28.71	29.05	27.94	28.73	1399855
2022-04-29	28.40	28.94	27.72	27.86	1271285
2022-05-02	27.87	28.23	27.26	27.93	1479595
2022-05-03	27.81	27.96	27.29	27.54	1247720
2022-05-04	27.49	28.41	27.21	28.38	2101355
2022-05-05	27.93	28.25	26.15	26.62	2370415
2022-05-06	26.40	26.40	25.56	25.91	1822230
2022-05-09	25.60	25.77	24.84	25.12	1744955
2022-05-10	25.68	26.01	24.90	26.01	2951100
2022-05-11	25.80	26.35	24.59	24.71	2080540
2022-05-12	24.55	25.46	24.05	24.73	2158410
2022-05-13	25.03	25.40	24.77	25.04	1855140
2022-05-16	25.03	25.20	24.25	24.87	2037435
2022-05-17	25.40	25.59	25.01	25.48	1131955
2022-05-18	25.28	25.74	24.58	24.87	2256350
2022-05-19	24.66	25.57	24.66	25.22	1845435
2022-05-20	25.46	25.64	24.38	24.96	1492485
2022-05-23	25.37	25.74	24.86	25.03	1301170
2022-05-24	24.94	25.38	24.61	25.22	1915475
2022-05-25	25.24	25.64	25.08	25.29	1634220
2022-05-26	25.57	26.15	25.43	26.03	1422995
2022-05-27	26.29	27.12	26.29	27.04	1622460
2022-05-31	26.79	27.22	26.64	26.99	2279140
2022-06-01	26.93	27.30	26.66	27.02	1889870
2022-06-02	27.14	28.00	27.14	28.00	1566060
2022-06-03	27.63	27.90	27.53	27.69	1230255
2022-06-06	27.77	27.95	27.16	27.27	1415255
2022-06-07	26.89	27.58	26.82	27.55	2034620
2022-06-08	27.51	27.58	26.32	26.60	2137485
2022-06-09	26.54	26.83	26.18	26.23	1344670
2022-06-10	25.79	26.11	25.31	25.86	1203240
2022-06-13	25.14	25.57	24.93	25.38	1655815
2022-06-14	25.46	25.68	24.71	24.93	2052355
2022-06-15	25.20	25.69	24.68	25.28	2141685
2022-06-16	24.67	24.77	23.71	23.89	1474880
2022-06-17	24.25	24.45	23.93	24.08	3082935
2022-06-21	24.31	24.89	24.10	24.54	2386220
2022-06-22	24.16	24.77	24.16	24.60	2114470
2022-06-23	24.70	25.38	24.32	25.28	2460375
2022-06-24	25.40	27.40	25.38	27.39	34516725
2022-06-27	27.49	28.41	26.81	27.92	3854855
2022-06-28	27.78	28.11	26.55	26.59	1901990
2022-06-29	26.55	27.03	26.12	26.98	1483340
2022-06-30	26.73	27.46	26.32	27.31	2274350
2022-07-01	27.42	27.99	27.42	27.76	1511495
2022-07-05	27.35	27.79	26.91	27.57	1937405
2022-07-06	27.58	27.79	27.22	27.43	2909620
2022-07-07	27.65	28.17	27.60	28.04	1909455
2022-07-08	27.85	27.97	27.52	27.82	1808795
2022-07-11	27.86	27.97	27.57	27.78	1168960
2022-07-12	27.65	28.08	26.93	27.00	1258070
2022-07-13	26.55	27.25	26.55	26.95	1098060
2022-07-14	26.63	27.04	26.29	26.98	1095890
2022-07-15	27.39	27.58	27.06	27.52	1091925
2022-07-18	27.54	27.86	27.25	27.32	1104605
2022-07-19	27.73	28.29	27.45	28.27	804235
2022-07-20	28.30	28.73	28.14	28.58	1015655
2022-07-21	28.68	29.02	28.33	29.01	988510
2022-07-22	28.96	29.26	28.72	28.98	870380
2022-07-25	28.98	29.15	28.72	29.10	875270
2022-07-26	29.11	29.39	29.00	29.36	954530
2022-07-27	29.41	29.76	29.27	29.56	1003535
2022-07-28	29.56	30.70	29.56	30.53	955250
2022-07-29	30.53	31.09	30.36	30.65	1356100
2022-08-01	30.39	30.79	30.18	30.60	1570365
2022-08-02	30.49	30.87	30.29	30.63	1408700
2022-08-03	30.81	30.92	30.09	30.43	1890105
2022-08-04	29.81	30.74	29.68	29.97	1715170
2022-08-05	29.59	29.66	28.92	29.12	1556515
2022-08-08	29.08	29.42	28.68	29.18	1576845
2022-08-09	29.28	29.39	28.33	28.40	2522115
2022-08-10	29.03	29.57	28.95	29.28	1952730
2022-08-11	29.25	29.57	29.21	29.22	1676150
2022-08-12	29.36	29.60	29.32	29.57	965235
2022-08-15	29.50	30.25	29.44	30.10	1413805
2022-08-16	29.82	30.32	29.82	29.99	947450
2022-08-17	29.78	29.98	29.31	29.35	1059160
2022-08-18	29.39	29.72	29.35	29.54	1513260
2022-08-19	29.54	29.66	28.84	28.96	1194605
2022-08-22	28.61	28.68	28.36	28.39	1416920
2022-08-23	28.43	28.74	28.20	28.39	864770
2022-08-24	28.37	28.81	28.27	28.66	942350
2022-08-25	28.75	29.04	28.62	28.83	692925
2022-08-26	28.77	28.86	28.01	28.01	670120
2022-08-29	27.78	27.88	27.43	27.72	651230
2022-08-30	27.92	28.06	27.23	27.40	1560970
2022-08-31	27.66	27.72	27.13	27.16	942265
2022-09-01	26.99	27.31	26.54	26.86	1037450
2022-09-02	26.92	27.21	26.48	26.58	881265
2022-09-06	26.58	26.95	26.34	26.73	1566575
2022-09-07	26.69	27.66	26.69	27.56	1083490
2022-09-08	27.32	27.68	26.94	27.63	804395
2022-09-09	27.72	28.06	27.64	27.99	683135
2022-09-12	28.09	28.41	27.89	28.07	1490485
2022-09-13	27.54	27.60	26.76	26.80	799485
2022-09-14	26.76	27.31	26.68	27.17	1421690
2022-09-15	26.96	27.21	26.60	26.69	917440
2022-09-16	26.40	26.63	26.08	26.59	2509845
2022-09-19	26.41	26.66	26.25	26.61	1019200
2022-09-20	26.60	26.60	25.92	26.08	1292650
2022-09-21	26.34	26.78	26.03	26.10	867210
2022-09-22	25.98	25.98	25.50	25.53	929395
2022-09-23	25.29	25.46	25.14	25.43	1078380
2022-09-26	25.33	26.13	25.33	25.70	2047655
2022-09-27	26.04	26.04	24.84	24.89	1532475
2022-09-28	25.11	25.97	24.90	25.79	1307435
2022-09-29	25.46	25.61	25.12	25.39	1122025
2022-09-30	25.60	26.33	25.50	25.71	2433935
2022-10-03	25.84	26.05	25.10	25.66	2967150
2022-10-04	26.27	27.15	26.26	26.88	1554500
2022-10-05	26.62	26.83	26.13	26.65	963935
2022-10-06	26.49	26.68	26.24	26.36	819990
2022-10-07	25.99	25.99	24.98	25.12	1093000
2022-10-10	25.22	25.58	25.04	25.39	1002300
2022-10-11	25.25	26.46	25.08	26.22	2277565
2022-10-12	26.33	26.44	25.40	25.48	1494550
2022-10-13	24.90	26.01	24.70	25.83	1247155
2022-10-14	25.95	25.96	24.57	24.65	1440470
2022-10-17	24.99	26.02	24.99	25.88	2255060
2022-10-18	26.50	26.90	26.39	26.64	1020695
2022-10-19	26.42	26.75	26.02	26.70	1157360
2022-10-20	26.59	26.92	26.16	26.32	1525410
2022-10-21	26.40	26.84	26.12	26.81	3017390
2022-10-24	27.08	27.21	26.75	26.85	766060
2022-10-25	26.88	27.32	26.86	27.22	851940
2022-10-26	27.36	27.69	27.13	27.20	704630
2022-10-27	27.42	27.62	27.12	27.18	642910
2022-10-28	27.29	28.29	27.29	28.21	630440
2022-10-31	28.17	28.42	27.95	28.26	915180
2022-11-01	28.45	28.57	28.25	28.36	777630
2022-11-02	28.16	28.47	27.47	27.57	931630
2022-11-03	27.35	28.20	27.09	27.83	938660
2022-11-04	28.21	28.37	27.59	28.13	934630
2022-11-07	28.30	28.71	27.98	28.19	1102105
2022-11-08	28.38	28.80	28.01	28.27	768260
2022-11-09	28.11	28.26	27.49	27.75	1074255
2022-11-10	29.01	32.17	28.80	32.10	2554730
2022-11-11	32.58	33.93	32.29	32.51	2972305
2022-11-14	32.06	32.63	31.39	31.58	3101655
2022-11-15	31.93	32.32	31.25	31.56	2765590
2022-11-16	31.56	31.74	30.59	31.37	1624375
2022-11-17	31.05	31.38	30.56	31.16	1064225
2022-11-18	31.67	31.99	31.03	31.33	779905
2022-11-21	31.30	31.66	31.04	31.17	1004460
2022-11-22	31.44	31.56	30.86	30.94	972020
2022-11-23	30.86	30.91	30.39	30.79	901730
2022-11-25	30.88	31.13	30.85	30.87	387370
2022-11-28	30.68	31.11	30.42	30.51	2043330
2022-11-29	30.42	30.54	29.84	30.02	1798475
2022-11-30	30.16	30.96	29.75	30.92	1298260
2022-12-01	31.26	31.48	30.74	31.15	973605
2022-12-02	30.68	31.25	30.35	30.96	725545
2022-12-05	30.95	30.95	30.36	30.67	1024965
2022-12-06	30.68	31.03	30.38	30.63	1168725
2022-12-07	30.53	31.34	30.46	30.46	1343420
2022-12-08	30.64	31.16	30.36	30.72	718630
2022-12-09	30.76	30.92	30.25	30.28	1101050
2022-12-12	30.44	30.64	30.17	30.38	1369080
2022-12-13	31.49	31.70	30.59	30.81	1230400
2022-12-14	30.78	31.68	30.78	31.34	1649760
2022-12-15	31.13	31.25	30.17	30.19	1674890
2022-12-16	29.89	30.03	29.49	29.91	4284345
2022-12-19	29.80	29.90	28.90	29.04	1141815
2022-12-20	28.96	29.55	28.80	29.48	1145465
2022-12-21	29.76	30.47	29.75	30.18	1425100
2022-12-22	30.03	30.16	29.35	29.76	766910
2022-12-23	29.75	29.96	29.63	29.82	478370
2022-12-27	29.92	30.01	29.62	29.91	607090
2022-12-28	29.80	29.98	28.68	28.72	1130210
2022-12-29	28.89	29.41	28.80	29.21	701505
2022-12-30	28.92	29.14	28.53	29.04	1439960
2023-01-03	29.37	29.44	28.38	28.63	1269675
2023-01-04	28.71	28.93	28.13	28.36	1138460
2023-01-05	28.06	28.09	26.26	26.53	1670720
2023-01-06	26.66	27.57	26.60	27.48	1213625
2023-01-09	27.60	28.30	27.57	27.70	1045155
2023-01-10	27.60	28.14	27.60	28.09	1038340
2023-01-11	28.31	28.74	28.31	28.50	1869595
2023-01-12	28.61	29.18	28.26	29.13	1349620
2023-01-13	28.94	29.76	28.69	29.71	1389670
2023-01-17	30.13	31.05	29.84	30.18	1980650
2023-01-18	30.25	30.67	29.68	29.71	1242750
2023-01-19	29.42	29.78	29.21	29.30	917840
2023-01-20	29.30	30.44	29.23	30.38	2227970
2023-01-23	30.60	31.14	30.52	30.80	1568520
2023-01-24	30.72	30.90	30.43	30.52	1706465
2023-01-25	30.15	30.82	30.00	30.74	856305
2023-01-26	31.14	31.34	30.56	30.76	884660
2023-01-27	30.54	31.05	30.23	30.78	979750
2023-01-30	30.61	31.16	30.42	30.45	973130
2023-01-31	30.58	31.25	30.41	31.10	1453660
2023-02-01	31.10	31.81	30.89	31.57	1906360
2023-02-02	31.92	31.92	29.42	31.45	2995745
2023-02-03	31.16	31.72	30.29	31.05	1976780
2023-02-06	30.75	31.02	30.07	30.20	1358255
2023-02-07	30.06	30.47	29.50	30.45	2234240
2023-02-08	30.22	30.31	29.78	30.00	1155300
2023-02-09	30.17	30.18	29.14	29.32	1118955
2023-02-10	28.96	29.50	28.96	29.34	1536250
2023-02-13	29.55	29.62	29.33	29.60	1058300
2023-02-14	29.52	29.89	29.29	29.51	1743335
2023-02-15	29.49	29.62	29.04	29.07	985075
2023-02-16	28.80	29.45	28.63	28.90	1211930
2023-02-17	28.81	29.06	28.64	28.73	1101000
2023-02-21	28.55	28.57	27.86	28.07	1034595
2023-02-22	28.03	28.15	27.52	27.70	1210320
2023-02-23	27.77	28.06	27.25	27.74	1487220
2023-02-24	27.45	27.76	27.04	27.15	1275200
2023-02-27	27.45	27.52	27.05	27.19	1305330
2023-02-28	27.28	27.94	27.15	27.38	1900015
2023-03-01	27.38	27.85	27.24	27.70	1445090
2023-03-02	27.62	28.22	27.54	28.08	1637565
2023-03-03	28.15	28.43	28.05	28.19	1277765
2023-03-06	28.20	28.41	27.97	28.02	767350
2023-03-07	28.17	28.48	27.66	27.70	799720
2023-03-08	27.73	27.91	27.48	27.62	547270
2023-03-09	27.66	28.01	27.54	27.55	1158710
2023-03-10	27.43	27.43	26.56	26.63	1392800
2023-03-13	26.45	26.99	26.24	26.73	1718265
2023-03-14	27.39	28.04	27.37	27.99	2320740
2023-03-15	27.53	27.99	27.28	27.95	1805025
2023-03-16	27.72	28.19	27.43	28.03	946075
2023-03-17	27.92	28.00	27.48	27.83	2203345
2023-03-20	28.01	28.37	27.88	28.18	1057860
2023-03-21	28.50	28.99	28.40	28.56	1255180
2023-03-22	28.43	28.88	28.37	28.38	1875775
2023-03-23	28.44	29.23	28.29	28.43	1426560
2023-03-24	28.41	28.96	28.41	28.79	1166230
2023-03-27	28.95	29.10	28.71	28.81	996055
2023-03-28	28.78	29.27	28.78	28.91	1368260
2023-03-29	29.26	29.48	28.99	29.23	1001720
2023-03-30	29.52	29.66	29.14	29.21	825705
2023-03-31	29.45	29.62	29.30	29.38	967305
2023-04-03	29.28	29.41	29.08	29.25	749215
2023-04-04	29.20	29.26	28.50	28.58	1207325
2023-04-05	28.42	28.54	27.86	27.99	1171825
2023-04-06	27.95	27.96	27.67	27.85	764295
2023-04-10	27.70	28.20	27.70	28.19	722745
2023-04-11	28.24	28.53	28.22	28.25	767475
2023-04-12	28.52	28.94	28.52	28.60	1048425
2023-04-13	28.80	29.34	28.61	29.33	840535
2023-04-14	29.34	29.45	28.47	28.55	1324385
2023-04-17	28.82	29.29	28.78	29.08	1796525
2023-04-18	29.30	29.57	28.25	28.38	1848805
2023-04-19	28.24	28.46	27.97	28.15	1434105
2023-04-20	27.93	28.51	27.93	28.18	1323050
2023-04-21	28.26	28.51	28.18	28.48	2761915
2023-04-24	28.39	28.69	27.78	27.98	1385805
2023-04-25	27.68	27.73	27.00	27.00	1067635
2023-04-26	26.81	27.09	26.67	27.07	1321215
2023-04-27	27.05	27.59	27.02	27.58	800380
2023-04-28	27.58	27.96	27.58	27.67	998865
2023-05-01	27.62	28.03	27.60	27.63	1013965
2023-05-02	27.52	27.99	27.07	27.87	1191850
2023-05-03	28.08	28.34	27.87	27.90	973025
2023-05-04	27.86	28.17	27.68	27.82	831185
2023-05-05	28.03	29.14	27.96	28.73	1548775
2023-05-08	28.73	28.94	28.08	28.16	1162095
2023-05-09	28.12	29.15	27.82	28.80	2298070
2023-05-10	29.15	29.34	28.60	28.85	1462145
2023-05-11	30.70	30.70	29.29	29.41	2000075
2023-05-12	29.41	29.88	28.99	29.26	1511455
2023-05-15	29.20	29.20	28.73	28.82	1116475
2023-05-16	28.72	28.80	27.96	28.10	987095
2023-05-17	28.17	28.52	27.97	28.40	1021125
2023-05-18	28.29	28.74	28.29	28.68	781315
2023-05-19	28.90	29.24	28.62	28.81	1006480
2023-05-22	28.93	29.06	28.43	28.64	1322435
2023-05-23	28.68	28.79	28.19	28.20	1171045
2023-05-24	28.08	28.15	27.49	27.54	1275940
2023-05-25	27.44	27.44	26.46	26.53	1742880
2023-05-26	26.65	27.48	26.65	27.42	1491680
2023-05-30	27.52	28.02	27.28	27.29	1512445
2023-05-31	27.28	27.85	26.90	27.49	2277635
2023-06-01	27.61	29.37	27.11	29.16	3415965
2023-06-02	29.34	30.69	29.34	30.63	2787820
2023-06-05	30.54	30.86	30.30	30.63	1758700
2023-06-06	30.58	31.29	30.35	31.16	1421245
2023-06-07	31.25	31.53	30.74	31.04	1595960
2023-06-08	31.04	31.54	30.90	31.51	903615
2023-06-09	31.45	31.48	31.02	31.40	1067380
2023-06-12	31.42	31.56	31.26	31.34	975455
2023-06-13	31.24	31.98	31.22	31.81	1899535
2023-06-14	31.83	32.11	31.67	32.04	1041625
2023-06-15	31.90	32.37	31.87	32.14	1308655
2023-06-16	32.35	32.68	31.96	32.46	3804720
2023-06-20	32.36	32.75	32.05	32.41	1827115
2023-06-21	32.34	32.93	32.34	32.80	1716930
2023-06-22	32.89	32.91	32.32	32.68	1870880
2023-06-23	32.38	32.62	31.67	31.78	5368725
2023-06-26	31.78	32.44	31.78	32.30	937030
2023-06-27	32.27	32.65	32.23	32.49	1647545
2023-06-28	32.50	32.61	32.00	32.16	1138540
2023-06-29	32.16	32.54	31.93	32.47	782105
2023-06-30	32.80	33.10	32.54	32.75	2157460
2023-07-03	32.55	33.13	32.40	32.93	796765
2023-07-05	32.80	33.01	32.49	32.84	1177590
2023-07-06	32.50	32.80	32.35	32.65	1646160
2023-07-07	32.52	32.97	32.47	32.55	781395
2023-07-10	32.50	33.58	32.50	33.56	1832480
2023-07-11	33.56	34.45	33.16	33.36	1616785
2023-07-12	33.78	33.78	33.20	33.29	869720
2023-07-13	33.29	33.74	33.28	33.56	633780
2023-07-14	33.45	34.21	33.42	34.12	963890
2023-07-17	34.03	34.55	33.87	34.44	1475840
2023-07-18	34.54	34.57	34.25	34.46	813405
2023-07-19	34.53	34.65	33.77	34.05	1173145
2023-07-20	34.19	34.53	34.18	34.38	862075
2023-07-21	34.46	34.46	33.82	33.95	2704415
2023-07-24	33.92	34.13	33.44	33.72	1357640
2023-07-25	33.63	34.28	33.58	34.22	1014590
2023-07-26	34.04	34.41	34.01	34.04	1100735
2023-07-27	34.29	34.29	33.25	33.54	1496295
2023-07-28	33.73	34.29	33.65	34.09	2004015
2023-07-31	34.09	34.12	33.56	33.84	1406305
2023-08-01	33.61	34.11	33.48	33.88	1272095
2023-08-02	33.44	33.96	33.37	33.69	1096330
2023-08-03	33.54	34.30	32.98	33.82	1723155
2023-08-04	33.79	34.17	33.33	33.80	937970
2023-08-07	33.87	34.20	33.55	33.56	3608885
2023-08-08	33.23	33.59	33.12	33.38	1606770
2023-08-09	33.47	33.55	33.07	33.41	1287745
2023-08-10	33.90	34.15	32.22	33.10	1839665
2023-08-11	33.22	33.82	33.11	33.68	1152360
2023-08-14	33.70	33.93	33.36	33.80	1265175
2023-08-15	33.80	33.91	33.30	33.37	824020
2023-08-16	33.23	33.51	33.15	33.31	626780
2023-08-17	32.40	32.40	31.17	31.46	5006035
2023-08-18	31.40	31.66	31.14	31.63	5782955
2023-08-21	31.61	31.88	31.09	31.71	1537015
2023-08-22	31.71	31.90	31.55	31.68	1003665
2023-08-23	31.85	32.09	31.51	31.78	1433195
2023-08-24	31.81	31.97	31.37	31.45	979575
2023-08-25	31.48	31.62	31.19	31.45	1663655
2023-08-28	31.72	32.04	31.43	31.60	1104820
2023-08-29	31.60	31.84	31.29	31.65	862715
2023-08-30	31.65	31.88	31.44	31.55	869865
2023-08-31	31.70	31.92	31.33	31.47	1904675
2023-09-01	31.76	32.03	31.59	31.77	1528055
2023-09-05	31.59	32.25	30.63	31.56	2670465
2023-09-06	31.52	31.77	31.31	31.74	1498635
2023-09-07	31.56	31.65	31.13	31.36	1596155
2023-09-08	31.47	31.47	31.01	31.10	920965
2023-09-11	30.94	30.94	30.94	30.94	144660
2023-09-12	30.92	31.19	30.80	30.91	1191645
2023-09-13	30.91	31.06	30.68	30.84	1344120
2023-09-14	31.02	31.23	30.80	31.23	1486355
2023-09-15	31.20	31.90	31.20	31.84	4257570
2023-09-18	31.84	32.70	31.68	32.13	3838840
2023-09-19	32.16	32.60	31.31	31.64	3372860
2023-09-20	31.65	31.99	31.39	31.43	3197165
2023-09-21	31.24	31.24	30.67	30.75	1344530
2023-09-22	30.67	31.03	30.67	30.88	698775
2023-09-25	30.80	31.28	30.77	31.13	782145
2023-09-26	31.00	31.04	30.26	30.34	1740020
2023-09-27	30.40	30.85	30.29	30.75	1713515
2023-09-28	30.80	31.24	30.68	30.91	1172180
2023-09-29	31.07	31.07	30.19	30.41	2287425
2023-10-02	30.25	30.55	30.18	30.29	1349790
2023-10-03	30.14	30.53	30.14	30.37	2232225
2023-10-04	30.32	30.91	30.29	30.75	2050130
2023-10-05	30.65	31.26	30.55	31.18	1545530
2023-10-06	30.97	31.35	30.01	31.12	1371525
2023-10-09	30.99	31.66	30.74	31.66	913420
2023-10-10	31.67	32.41	31.64	32.23	1899260
2023-10-11	32.39	33.18	32.39	33.11	2055435
2023-10-12	33.15	33.27	32.34	32.59	1230995
2023-10-13	32.69	32.81	31.61	31.69	1522395
2023-10-16	31.91	32.62	31.88	32.48	1235490
2023-10-17	32.32	33.47	32.32	33.23	1955685
2023-10-18	33.11	33.16	32.45	32.49	1634210
2023-10-19	32.19	32.53	31.60	31.84	1602590
2023-10-20	31.83	32.02	31.38	31.39	1476810
2023-10-23	31.28	31.46	30.26	30.32	1897790
2023-10-24	30.47	30.52	29.68	29.70	2039950
2023-10-25	29.54	29.91	29.49	29.80	1464795
2023-10-26	29.73	30.07	29.53	29.84	1594695
2023-10-27	29.75	29.75	28.67	28.95	1663775
2023-10-30	29.30	29.63	29.09	29.49	1223730
2023-10-31	29.55	30.58	29.55	30.18	1624835
2023-11-01	30.07	30.18	29.31	29.86	1559260
2023-11-02	30.02	30.61	29.82	30.46	1668740
2023-11-03	30.82	31.03	30.59	30.64	874475
2023-11-06	30.85	30.94	30.17	30.44	1051460
2023-11-07	30.22	30.58	30.08	30.38	707225
2023-11-08	30.39	30.45	30.14	30.29	1101005
2023-11-09	30.52	30.95	30.30	30.74	1517925
2023-11-10	30.76	30.98	30.56	30.89	1143440
2023-11-13	30.63	30.96	30.52	30.83	1180665
2023-11-14	31.45	32.32	31.24	32.20	1142710
2023-11-15	32.14	32.51	31.62	31.65	2037950
2023-11-16	31.99	33.90	31.99	32.75	3170865
2023-11-17	32.80	33.44	32.77	33.02	1410895
2023-11-20	33.09	33.38	32.92	32.94	1363220
2023-11-21	32.95	33.20	32.70	32.86	1183475
2023-11-22	33.08	33.29	32.83	32.91	974365
2023-11-24	32.81	33.16	32.60	32.92	508040
2023-11-27	32.94	33.65	32.78	33.53	2118295
2023-11-28	33.51	33.51	32.15	32.23	1808480
2023-11-29	32.29	32.47	31.52	31.66	1986780
2023-11-30	31.62	31.66	30.92	31.63	2199250
2023-12-01	31.48	32.79	31.48	32.50	1778410
2023-12-04	32.26	33.16	32.26	33.09	1942225
2023-12-05	33.01	33.16	32.60	32.63	852050
2023-12-06	32.71	32.89	32.36	32.41	849475
2023-12-07	32.51	33.01	32.37	33.01	1184835
2023-12-08	32.95	33.30	32.84	33.15	1104890
2023-12-11	33.15	33.48	33.06	33.08	1165505
2023-12-12	33.13	33.31	32.90	33.21	761505
2023-12-13	33.24	33.51	32.75	33.51	1069465
2023-12-14	33.86	33.89	32.91	33.27	1565395
2023-12-15	33.27	33.63	33.05	33.11	3334795
2023-12-18	33.24	33.33	32.61	32.87	1672210
2023-12-19	33.08	33.10	32.66	32.96	1103910
2023-12-20	32.75	33.69	32.64	33.05	1574135
2023-12-21	33.23	33.99	33.15	33.28	1163620
2023-12-22	33.25	33.38	32.95	33.20	1400745
2023-12-26	33.08	33.39	32.99	33.34	887660
2023-12-27	33.35	33.70	33.33	33.68	1006085
2023-12-28	33.72	33.93	33.25	33.61	719200
2023-12-29	33.52	33.62	33.17	33.39	676060
2024-01-02	33.10	33.70	33.10	33.64	1331470
2024-01-03	33.49	33.66	32.62	32.62	927925
2024-01-04	32.69	32.87	32.60	32.71	942030
2024-01-05	32.52	32.92	32.30	32.32	1296610
2024-01-08	32.39	32.69	32.31	32.66	739875
2024-01-09	32.44	32.74	32.26	32.67	644180
2024-01-10	32.93	33.07	32.52	32.81	1566695
2024-01-11	32.81	33.08	32.70	33.03	1042360
2024-01-12	33.31	33.64	33.24	33.48	1223490
2024-01-16	33.22	33.28	32.35	32.35	1241990
2024-01-17	32.14	32.69	32.10	32.40	795970
2024-01-18	32.41	32.73	32.32	32.64	731940
2024-01-19	32.64	32.90	31.84	32.72	1964370
2024-01-22	32.96	33.12	32.59	32.70	785715
2024-01-23	32.93	32.93	32.35	32.37	1021170
2024-01-24	32.65	32.65	32.06	32.15	946875
2024-01-25	32.52	32.56	31.94	32.43	728440
2024-01-26	32.60	32.64	32.11	32.29	780540
2024-01-29	32.29	32.65	32.17	32.65	922195
2024-01-30	32.77	32.88	32.40	32.80	993180
2024-01-31	32.94	32.94	31.61	31.64	2077640
2024-02-01	32.58	33.20	31.73	32.85	3014690
2024-02-02	32.81	33.83	32.40	33.26	1925165
2024-02-05	33.06	33.25	32.75	32.99	1669830
2024-02-06	33.08	34.77	33.08	34.04	3018690
2024-02-07	34.26	34.97	34.26	34.88	2193155
2024-02-08	34.85	35.27	34.64	34.81	1501185
2024-02-09	34.81	35.73	34.81	35.62	1564505
2024-02-12	35.73	36.08	35.58	35.70	1420450
2024-02-13	35.14	35.91	34.91	35.13	1021155
2024-02-14	35.48	35.88	35.32	35.36	1724660
2024-02-15	35.63	36.28	35.59	36.13	1863465
2024-02-16	35.94	36.26	35.83	35.88	887190
2024-02-20	35.65	35.88	35.30	35.48	1224620
2024-02-21	35.36	35.61	34.95	35.07	1001955
2024-02-22	35.13	35.80	35.13	35.67	1311825
2024-02-23	35.74	35.90	35.26	35.43	992020
2024-02-26	35.37	35.84	35.28	35.56	824970
2024-02-27	35.67	35.78	34.97	35.16	1158765
2024-02-28	35.04	35.31	34.97	35.14	887830
2024-02-29	35.94	35.94	35.05	35.46	1279595
2024-03-01	35.45	35.50	35.12	35.30	1075070
2024-03-04	35.58	36.77	35.48	36.65	1811270
2024-03-05	36.43	36.92	36.20	36.37	1430715
2024-03-06	36.52	37.15	36.52	36.80	931975
2024-03-07	37.00	37.67	36.81	37.36	1290985
2024-03-08	37.54	38.03	37.16	37.31	1520785
2024-03-11	37.20	37.20	36.41	36.67	1021155
2024-03-12	36.59	36.76	36.46	36.72	621025
2024-03-13	36.82	36.90	36.45	36.63	848875
2024-03-14	36.70	36.81	35.73	35.94	1056340
2024-03-15	35.87	36.19	35.62	35.75	3691740
2024-03-18	35.72	35.95	35.30	35.40	1142715
2024-03-19	35.35	35.92	35.22	35.77	1084200
2024-03-20	35.70	36.25	35.56	36.23	904745
2024-03-21	36.26	36.84	36.18	36.60	945040
2024-03-22	36.70	36.70	36.15	36.33	670160
2024-03-25	36.40	36.56	36.17	36.37	664585
2024-03-26	36.38	36.65	36.12	36.49	730215
2024-03-27	36.78	36.94	36.53	36.93	833860
2024-03-28	37.03	37.22	36.81	36.94	1115095
2024-04-01	36.92	37.82	36.50	37.78	1838250
2024-04-02	37.52	37.84	37.26	37.79	1512290
2024-04-03	37.73	38.38	37.55	38.15	1711575
2024-04-04	38.40	38.76	37.88	38.04	1680160
2024-04-05	38.07	38.77	37.85	38.60	1418135
2024-04-08	38.61	38.78	38.33	38.70	914150
2024-04-09	38.79	39.00	38.58	38.90	1053765
2024-04-10	38.38	38.87	38.17	38.42	1189010
2024-04-11	38.56	38.85	38.26	38.80	1237375
2024-04-12	38.58	38.94	38.26	38.40	1462680
2024-04-15	38.56	38.87	38.09	38.37	1524735
2024-04-16	38.38	38.50	37.52	38.06	1115185
2024-04-17	38.26	38.26	37.23	37.30	1171880
2024-04-18	37.34	37.79	37.19	37.37	953635
2024-04-19	37.52	37.66	36.78	36.93	3643945
2024-04-22	37.08	37.21	36.71	36.82	1381145
2024-04-23	36.93	37.92	36.68	37.79	1526725
2024-04-24	37.67	37.98	37.33	37.86	1153950
2024-04-25	37.63	38.69	37.47	38.58	1316125
2024-04-26	38.42	38.91	38.29	38.50	1125375
2024-04-29	38.47	38.75	37.68	38.64	1760630
2024-04-30	38.28	39.30	38.24	38.94	2232465
2024-05-01	38.81	39.01	38.15	38.50	1950320
2024-05-02	38.70	40.87	38.70	40.85	2758715
2024-05-03	41.36	41.75	40.77	41.55	2014745
2024-05-06	41.85	43.09	41.85	42.42	1646040
2024-05-07	42.36	43.25	42.01	42.58	2163895
2024-05-08	42.40	42.72	42.20	42.38	1304075
2024-05-09	42.51	42.51	42.05	42.47	934935
2024-05-10	42.49	43.22	42.40	42.75	1158455
2024-05-13	42.91	42.93	41.95	42.03	1381845
2024-05-14	42.06	42.99	41.60	42.59	2656070
2024-05-15	43.25	43.69	43.03	43.45	1421630
2024-05-16	43.52	44.07	43.40	43.69	1422100
2024-05-17	43.63	44.07	43.26	44.04	1085155
2024-05-20	43.97	44.02	43.53	43.76	951720
2024-05-21	43.76	43.90	43.24	43.71	928280
2024-05-22	43.69	44.28	43.69	44.08	1027820
2024-05-23	44.20	44.20	43.06	43.22	1238680
2024-05-24	43.43	43.79	43.04	43.58	1407345
2024-05-28	43.46	43.46	41.84	42.70	1839150
2024-05-29	42.42	42.51	41.51	41.54	1463710
2024-05-30	41.73	42.14	41.41	41.81	1017945
2024-05-31	41.92	42.21	41.43	41.90	1425755
2024-06-03	42.14	42.14	40.95	41.45	1081825
2024-06-04	41.40	41.61	40.92	41.40	1684770
2024-06-05	41.56	41.68	41.26	41.32	978200
2024-06-06	41.18	41.59	40.78	40.95	878305
2024-06-07	40.90	41.35	40.56	40.72	1322780
2024-06-10	40.41	41.26	40.31	41.00	1012355
2024-06-11	40.99	41.44	40.62	41.31	1481985
2024-06-12	41.82	43.14	41.79	42.62	1612565
2024-06-13	42.41	42.45	41.88	42.32	1432745
2024-06-14	41.88	42.11	41.54	41.73	805755
2024-06-17	41.39	41.86	41.01	41.53	1432415
2024-06-18	41.53	41.64	40.91	41.54	1194590
2024-06-20	41.54	42.07	41.22	41.84	1514610
2024-06-21	41.90	42.27	41.63	42.20	4157715
2024-06-24	42.26	43.56	42.18	42.98	1434225
2024-06-25	42.98	43.05	42.17	42.56	950770
2024-06-26	42.39	42.57	42.06	42.53	793165
2024-06-27	42.68	43.22	42.48	43.01	1772075
2024-06-28	43.01	43.02	40.58	40.90	3410355
2024-07-01	41.00	41.02	39.53	39.56	2575180
2024-07-02	39.95	40.29	39.43	40.02	1798095
2024-07-03	39.97	40.74	39.61	40.73	814330
2024-07-05	40.71	40.84	40.00	40.44	1423265
2024-07-08	40.76	40.98	40.49	40.60	1584860
2024-07-09	40.60	40.60	39.83	39.93	1141815
2024-07-10	39.88	40.13	39.77	40.08	786400
2024-07-11	40.55	40.72	40.04	40.55	914560
2024-07-12	40.72	41.25	40.57	40.70	802735
2024-07-15	40.53	41.33	40.27	40.76	1161380
2024-07-16	41.01	41.70	40.80	41.33	1666460
2024-07-17	41.13	41.41	40.13	40.19	1752110
2024-07-18	40.15	41.07	40.15	40.86	1349250
2024-07-19	40.85	40.85	40.10	40.40	1032645
2024-07-22	40.76	41.86	40.19	41.67	1607860
2024-07-23	41.51	42.16	41.28	41.73	799205
2024-07-24	41.58	41.70	41.09	41.21	1425905
2024-07-25	41.20	41.89	41.00	41.64	1793705
2024-07-26	42.12	42.55	41.07	42.11	1447125
2024-07-29	42.40	42.78	42.00	42.47	1361890
2024-07-30	42.70	43.09	42.06	42.31	1452525
2024-07-31	42.60	43.24	42.38	42.65	1872510
2024-08-01	44.47	46.99	44.33	46.50	3565020
2024-08-02	45.88	46.00	44.69	46.00	2901285
2024-08-05	44.08	46.34	43.45	45.09	3032275
2024-08-06	45.15	46.77	45.01	45.43	2565155
2024-08-07	46.06	46.69	45.36	45.73	1855405
2024-08-08	46.27	46.61	45.67	46.35	1258765
2024-08-09	46.11	46.12	45.00	45.38	1736385
2024-08-12	45.47	45.60	44.85	45.07	996220
2024-08-13	45.37	45.54	44.95	45.06	1248940
2024-08-14	44.87	45.71	44.87	45.38	1091605
2024-08-15	46.03	46.03	45.46	45.68	756750
2024-08-16	45.55	45.86	45.50	45.80	765080
2024-08-19	45.83	46.60	45.63	46.55	1086400
2024-08-20	46.51	46.71	46.13	46.54	1268915
2024-08-21	46.67	46.96	46.12	46.96	1065260
2024-08-22	47.00	47.14	46.62	46.92	684780
2024-08-23	46.95	47.46	46.76	47.14	768270
2024-08-26	47.54	48.26	46.71	47.00	695920
2024-08-27	46.86	47.41	46.56	47.32	1447790
2024-08-28	47.34	47.36	46.75	46.84	641445
2024-08-29	46.98	47.68	46.68	47.18	936480
2024-08-30	47.17	47.62	46.86	47.55	869950
2024-09-03	47.48	47.48	46.39	46.62	1218255
2024-09-04	46.47	46.81	46.08	46.66	709430
2024-09-05	46.50	46.65	46.19	46.65	854125
2024-09-06	46.68	46.89	45.01	45.05	747340
2024-09-09	45.15	46.09	45.03	45.59	971580
2024-09-10	45.86	46.45	45.72	46.40	1065729
2024-09-11	46.49	46.86	45.82	46.69	1054629
2024-09-12	46.55	46.69	45.50	46.06	1166156
2024-09-13	46.23	47.00	45.77	46.24	867643
2024-09-16	46.33	46.85	46.01	46.60	820838
2024-09-17	46.73	46.89	45.81	46.36	1010272
2024-09-18	46.39	46.50	45.68	45.75	1323393
2024-09-19	46.76	46.76	45.97	46.69	955052
2024-09-20	46.36	46.36	45.85	46.11	2647430
2024-09-23	46.28	46.81	46.05	46.79	890820
2024-09-24	46.73	47.54	46.66	47.10	940107
2024-09-25	47.20	47.38	46.83	47.17	789263
2024-09-26	47.50	47.50	46.42	46.65	1873150
2024-09-27	46.77	46.91	45.81	46.40	942484
2024-09-30	46.40	47.23	45.99	47.16	950185
2024-10-01	47.09	47.19	46.66	47.04	991616
2024-10-02	47.15	47.23	46.43	46.88	1076870
2024-10-03	47.15	48.49	46.99	48.23	1864378
2024-10-04	48.38	48.59	47.48	48.37	1509726
2024-10-07	48.22	48.31	47.62	48.01	1291733
2024-10-08	48.33	49.74	48.12	49.68	1711049
2024-10-09	49.66	50.03	49.14	49.50	1259893
2024-10-10	49.30	49.65	48.43	48.75	1314698
2024-10-11	48.93	49.32	48.86	49.30	852130
2024-10-14	49.30	49.30	47.90	49.01	1631935
2024-10-15	49.16	49.56	48.94	49.06	1176624
2024-10-16	49.19	49.49	48.85	48.86	1493674
2024-10-17	48.94	49.05	48.47	48.86	1429204
2024-10-18	48.83	49.03	48.25	48.83	4701549
2024-10-21	48.87	49.39	48.82	49.13	1570789
2024-10-22	49.00	49.07	48.43	48.78	1053511
2024-10-23	48.68	48.98	48.05	48.40	776019
2024-10-24	48.54	49.01	48.21	48.33	892064
2024-10-25	48.41	48.58	47.57	47.92	822782
2024-10-28	48.17	48.88	48.03	48.50	1934742
2024-10-29	48.60	50.69	48.59	50.52	1725835
2024-10-30	50.44	50.68	49.81	50.03	1039944
2024-10-31	49.91	49.91	48.86	48.88	1161053
2024-11-01	48.91	49.44	48.81	48.92	745601
2024-11-04	48.97	49.49	48.60	49.23	1109583
2024-11-05	49.17	50.39	49.01	50.35	923589
2024-11-06	50.49	51.20	46.28	46.81	6182618
2024-11-07	47.45	48.30	46.78	47.46	2170128
2024-11-08	47.54	47.69	46.74	46.81	2716863
2024-11-11	46.80	48.73	46.73	48.12	1811732
2024-11-12	48.14	48.48	47.78	48.26	2592340
2024-11-13	48.07	48.30	47.29	47.35	2646098
2024-11-14	43.10	44.63	40.83	40.96	9894836
2024-11-15	41.24	41.74	40.11	41.27	4176228
2024-11-18	41.60	42.15	41.03	41.12	3532978
2024-11-19	40.90	41.88	40.45	40.74	2597601
2024-11-20	40.72	41.66	39.91	40.22	2887931
2024-11-21	40.36	41.20	40.06	40.79	3007101
2024-11-22	40.90	41.50	40.66	40.96	3802873
2024-11-25	41.15	41.90	41.08	41.22	3528621
2024-11-26	41.60	42.28	41.34	41.64	1976712
2024-11-27	41.64	42.20	41.43	41.47	1710542
2024-11-29	41.58	41.97	41.45	41.51	1335703
2024-12-02	41.33	41.85	40.56	41.77	2199956
2024-12-03	41.80	42.66	41.56	42.34	2612559
2024-12-04	42.60	42.94	42.34	42.80	1649375
2024-12-05	42.53	43.50	42.53	42.94	3032437
2024-12-06	43.11	43.27	42.45	42.69	1811260
2024-12-09	42.71	43.04	42.02	42.30	1822621
2024-12-10	42.30	42.58	41.93	42.41	1464274
2024-12-11	42.39	42.83	42.04	42.24	1800482
2024-12-12	42.16	42.45	41.54	41.75	1432983
2024-12-13	41.65	42.21	41.19	42.04	1464536
2024-12-16	42.02	42.65	41.37	41.54	1809317
2024-12-17	41.26	41.81	40.98	41.49	2486253
2024-12-18	41.45	42.07	40.65	40.77	1773073
2024-12-19	40.83	41.52	40.03	40.30	2170465
2024-12-20	40.01	40.81	39.71	40.20	4403491
2024-12-23	39.93	40.10	39.43	39.83	1519885
2024-12-24	39.66	39.91	39.19	39.90	454629
2024-12-26	39.91	40.26	39.64	40.22	947157
2024-12-27	39.97	40.39	39.55	39.83	743606
2024-12-30	39.52	39.88	39.34	39.80	887306
2024-12-31	39.87	40.07	39.57	39.84	1218271
2025-01-02	40.10	40.68	39.73	39.88	1053537
2025-01-03	39.94	40.40	39.63	40.23	1055071
2025-01-06	39.97	40.13	39.42	39.54	2079678
2025-01-07	39.50	39.75	39.33	39.53	1382325
2025-01-08	39.49	40.00	39.37	39.92	1601134
2025-01-10	39.57	41.40	39.48	41.02	2534049
2025-01-13	40.92	41.87	40.79	41.80	1332872
2025-01-14	41.80	41.97	41.18	41.81	1187620
2025-01-15	42.59	42.72	41.75	41.88	1141026
2025-01-16	41.78	42.72	41.78	42.34	1187341
2025-01-17	42.63	42.85	42.35	42.58	1259602
2025-01-21	42.61	42.98	42.02	42.31	2064713
2025-01-22	42.29	42.61	41.74	41.78	1483341
2025-01-23	41.73	41.89	39.13	39.38	4816446
2025-01-24	39.44	39.51	37.51	38.37	8226223
2025-01-27	38.40	39.01	38.05	38.59	3944476
2025-01-28	38.79	39.06	38.14	38.77	4097544
2025-01-29	38.47	38.78	37.54	37.67	4643762
2025-01-30	36.09	37.04	31.09	36.57	17491078
2025-01-31	36.47	37.34	35.87	36.80	6061772
2025-02-03	35.57	35.76	33.47	34.21	8569245
2025-02-04	34.28	35.05	33.83	34.54	4443683
2025-02-05	34.79	34.79	33.68	34.09	2904757
2025-02-06	33.54	34.22	33.22	33.78	2716941
2025-02-07	33.28	33.55	32.55	33.40	4317949
2025-02-10	33.51	33.51	32.94	33.22	3934232
2025-02-11	33.16	33.16	32.03	32.25	2407432
2025-02-12	31.85	32.38	31.35	31.45	2411478
2025-02-13	31.55	31.71	30.75	30.78	2558023
2025-02-14	30.75	31.09	30.42	30.60	3354874
2025-02-18	30.72	31.46	30.46	30.53	2532855
2025-02-19	30.14	30.63	30.13	30.52	1794835
2025-02-20	30.40	30.67	29.95	29.96	2024265
2025-02-21	29.95	30.14	29.23	29.93	3064442
2025-02-24	29.92	30.52	29.77	30.02	2500501
2025-02-25	29.93	30.54	29.77	30.14	2998645
2025-02-26	30.07	30.58	29.56	29.64	1549973
2025-02-27	29.76	29.84	29.20	29.71	3836526
2025-02-28	29.59	29.79	28.98	29.19	4336199
2025-03-03	29.16	29.20	28.17	28.26	5329937
2025-03-04	28.40	29.88	28.40	29.13	3700407
2025-03-05	29.13	29.39	28.64	28.94	2181096
2025-03-06	28.63	29.03	28.37	28.57	1781320
2025-03-07	28.50	30.40	28.50	30.02	4030057
2025-03-10	29.86	30.60	29.77	30.01	2982473
2025-03-11	30.00	30.21	29.20	29.33	2222175
2025-03-12	29.50	29.54	28.61	28.69	1690520
2025-03-13	28.46	28.89	28.43	28.69	2185979
2025-03-14	28.88	29.26	28.83	29.12	1693996
2025-03-17	29.25	29.76	29.25	29.44	1546720
2025-03-18	29.28	29.74	29.06	29.72	1797035
2025-03-19	29.77	30.46	29.77	30.35	2902758
2025-03-20	29.75	30.01	29.00	29.26	4203513
2025-03-21	29.05	29.34	28.71	29.04	4631785
2025-03-24	29.27	29.49	29.10	29.37	1952649
2025-03-25	29.50	29.84	29.02	29.44	2035765
2025-03-26	29.44	29.59	29.14	29.33	1190584
2025-03-27	29.49	29.81	29.34	29.50	1391131
2025-03-28	29.42	29.63	29.12	29.15	1151746
2025-03-31	28.99	29.48	28.65	29.25	1505279
2025-04-01	29.25	29.59	28.95	29.55	1572306
2025-04-02	29.32	30.89	28.84	30.83	3893184
2025-04-03	30.47	30.80	29.85	30.01	3185783
2025-04-04	28.92	30.43	28.73	29.10	2658651
2025-04-07	28.05	29.14	27.27	28.21	2890885
2025-04-08	28.93	29.94	27.83	28.01	2817030
2025-04-09	27.79	29.90	27.30	29.87	2820433
2025-04-10	29.51	29.79	28.41	29.26	2647763
2025-04-11	29.44	30.46	29.05	30.19	1957713
2025-04-14	30.29	30.50	29.85	30.42	1423729
2025-04-15	30.44	30.55	29.92	29.98	1159885
2025-04-16	29.92	30.43	29.56	29.85	1137965
2025-04-17	30.05	30.37	29.81	30.22	1045191
2025-04-21	30.23	30.23	29.64	30.00	1210546
2025-04-22	30.29	30.81	30.15	30.65	1419098
2025-04-23	31.12	31.30	30.53	30.92	2057243
2025-04-24	31.10	31.58	30.70	31.50	1299926
2025-04-25	31.38	31.51	30.86	31.21	1017832
2025-04-28	31.28	31.60	30.74	31.20	2170921
2025-04-29	31.21	31.41	30.85	31.27	1468946
2025-04-30	31.03	31.22	30.43	31.19	1783976
2025-05-01	31.22	31.39	30.74	31.21	1153150
2025-05-02	31.52	31.63	30.94	30.98	1589091
2025-05-05	30.90	31.08	30.53	30.58	1579180
2025-05-06	30.58	30.98	30.32	30.57	2322435
2025-05-07	30.63	30.94	30.19	30.88	3203722
2025-05-08	34.27	35.34	33.10	34.88	6569631
2025-05-09	34.94	35.72	34.28	35.44	5314938
2025-05-12	36.03	36.12	34.94	34.99	5168675
2025-05-13	35.00	35.32	34.69	35.04	2786126
2025-05-14	35.04	35.39	34.64	34.74	2498254
2025-05-15	34.88	35.52	34.68	35.18	1785827
2025-05-16	35.13	35.46	34.84	35.37	1709154
2025-05-19	34.93	35.34	34.66	35.27	1317123
2025-05-20	35.24	35.76	35.15	35.45	1538797
2025-05-21	35.30	35.63	35.20	35.60	2498838
2025-05-22	35.66	35.81	35.21	35.45	2460694
2025-05-23	34.98	35.55	34.78	35.42	2024442
2025-05-27	35.67	36.25	34.83	36.20	2105134
2025-05-28	36.24	36.37	35.52	35.62	1994827
2025-05-29	35.62	35.72	35.08	35.10	2100397
2025-05-30	35.10	35.10	34.46	34.94	2683944
2025-06-02	34.75	34.94	34.12	34.53	2130816
2025-06-03	34.24	35.17	34.01	35.08	1909058
2025-06-04	35.20	35.69	34.96	35.32	1811489
2025-06-05	35.39	35.51	34.94	35.22	1738887
2025-06-06	35.47	35.97	35.40	35.59	1604350
2025-06-09	35.80	35.95	34.88	35.27	1966917
2025-06-10	35.24	35.64	35.01	35.46	2090922
2025-06-11	35.46	35.76	35.15	35.63	2229843
2025-06-12	35.59	36.35	35.51	36.25	1940733
2025-06-13	35.82	36.55	35.82	36.06	1913285
2025-06-16	36.15	36.23	35.68	35.96	1496351
2025-06-17	35.61	35.90	35.28	35.69	1538551
2025-06-18	35.66	35.85	35.28	35.51	1422461
2025-06-20	35.62	35.70	34.83	35.19	4048929
2025-06-23	35.21	35.45	35.03	35.39	1248350
2025-06-24	35.22	35.78	35.22	35.73	1450826
2025-06-25	36.00	36.67	35.35	35.99	2858244
2025-06-26	36.25	36.54	35.74	36.05	2217606
2025-06-27	36.22	36.23	35.55	35.64	2886101
2025-06-30	35.78	36.02	35.53	35.96	1511053
2025-07-01	35.95	36.42	35.64	36.10	1481303
2025-07-02	36.10	36.75	35.77	36.60	1467747
2025-07-03	36.70	36.99	36.58	36.60	1552388
2025-07-07	36.43	36.82	36.27	36.40	1075574
2025-07-08	36.26	36.88	36.25	36.37	2760881
2025-07-09	36.52	36.69	35.89	36.31	1511021
2025-07-10	36.23	36.90	36.20	36.52	1216789
2025-07-11	36.43	36.66	36.20	36.59	1672690
2025-07-14	36.50	37.35	36.34	37.24	1471885
2025-07-15	37.22	37.46	36.64	36.66	1553836
2025-07-16	36.71	37.19	36.48	37.14	1408706
2025-07-17	37.36	38.14	37.32	38.02	1842365
2025-07-18	38.22	38.47	37.96	38.17	1709457
2025-07-21	38.17	38.35	37.80	37.91	1854305
2025-07-22	37.96	38.46	37.87	38.11	1734593
2025-07-23	38.25	38.58	38.12	38.34	1321904
2025-07-24	38.39	38.60	38.18	38.27	1333653
2025-07-25	38.41	38.51	38.12	38.30	1463976
2025-07-28	38.30	38.34	37.48	37.56	1711038
2025-07-29	37.56	37.86	37.38	37.54	1492734
2025-07-30	37.54	37.71	37.08	37.14	1867326
2025-07-31	38.24	38.66	36.43	36.74	3915172
2025-08-01	37.02	37.13	35.51	35.88	2565053
2025-08-04	35.72	36.57	35.62	36.55	2225599
2025-08-05	36.87	37.47	36.87	37.37	2204351
2025-08-06	37.31	37.72	37.10	37.27	3141909
2025-08-07	37.50	37.88	36.79	37.24	2036444
2025-08-08	37.39	37.68	36.82	36.87	1692464
2025-08-11	36.91	37.31	36.75	36.82	1406808
2025-08-12	36.80	36.87	36.30	36.74	1852736
2025-08-13	36.74	37.21	36.57	37.13	1339103
2025-08-14	36.89	37.02	35.80	35.86	1725041
2025-08-15	35.71	35.94	35.17	35.80	2527927
2025-08-18	35.89	36.13	35.44	35.61	1588347
2025-08-19	35.87	36.38	35.70	35.94	1836242
2025-08-20	36.03	36.84	35.54	35.66	1765371
2025-08-21	35.46	35.84	35.28	35.81	1226678
2025-08-22	36.00	36.98	35.93	36.82	1374948
2025-08-25	36.76	36.97	36.29	36.34	1099681
2025-08-26	36.24	36.85	36.22	36.81	2041551
2025-08-27	36.91	37.17	36.72	36.98	2528769
2025-08-28	36.91	36.97	36.36	36.91	2372721
2025-08-29	36.91	37.09	36.20	36.42	2744867
2025-09-02	36.37	36.64	36.00	36.42	1693564
2025-09-03	36.30	36.42	35.52	35.96	2490722
2025-09-04	35.92	35.99	35.33	35.66	2215955
2025-09-05	35.92	36.28	35.48	36.09	3259631
2025-09-08	36.03	36.09	35.21	35.71	2225112
2025-09-09	35.71	35.78	34.94	35.10	2596570
2025-09-10	34.72	35.82	34.67	35.66	2293825
2025-09-11	35.50	36.23	35.35	36.19	1399454
2025-09-12	36.15	36.32	35.93	36.14	1229454

Explore More About TTEK

Coins representing dividend payouts and trends

TTEK Dividend History

Discover Tetra Tech Inc'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

TTEK Stock Split History

Discover Tetra Tech Inc'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

TTEK Historical Prices

Explore Tetra Tech Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics