TTMI Historical Prices

Summary

Key Stock Metrics

15.77

(April 7, 2025)

52-Week Low

40.58

(June 27, 2025)

52-Week High

40.58

(June 27, 2025)

All-Time High

40.25

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-09-25	20.78	24.75	20.38	23.13	2082900
2000-09-26	23.88	23.88	21.25	23.50	875900
2000-09-27	23.78	23.88	21.13	22.00	676500
2000-09-28	21.03	23.88	20.13	22.56	366500
2000-09-29	23.13	25.50	20.88	23.50	625500
2000-10-02	23.03	25.50	22.00	23.88	643500
2000-10-03	24.13	24.25	22.00	22.13	319100
2000-10-04	22.81	22.88	21.50	22.13	446500
2000-10-05	21.50	22.00	19.88	20.00	239300
2000-10-06	20.19	20.19	17.06	18.63	949900
2000-10-09	18.34	18.81	17.88	18.63	379700
2000-10-10	18.50	18.75	16.13	16.31	453700
2000-10-11	15.75	15.81	13.13	13.56	964800
2000-10-12	13.88	15.25	13.13	13.25	644500
2000-10-13	13.72	16.38	13.25	15.81	857200
2000-10-16	16.75	18.00	16.25	17.50	666800
2000-10-17	17.69	17.88	16.63	16.69	609200
2000-10-18	16.44	19.00	15.25	16.75	178900
2000-10-19	18.22	18.50	16.00	17.50	181100
2000-10-20	17.50	20.00	17.25	19.69	342800
2000-10-23	19.27	22.00	19.27	21.69	288600
2000-10-24	21.94	25.19	21.94	23.13	842300
2000-10-25	22.25	22.63	17.50	18.88	278100
2000-10-26	20.13	20.44	16.13	17.63	199400
2000-10-27	19.23	20.00	16.00	17.75	168400
2000-10-30	18.48	18.88	14.75	17.13	200600
2000-10-31	17.88	20.00	17.88	20.00	310800
2000-11-01	19.72	21.50	19.00	20.75	195400
2000-11-02	21.38	22.13	21.06	21.88	378800
2000-11-03	21.63	22.25	21.25	22.00	168300
2000-11-06	22.66	23.00	21.25	21.75	63800
2000-11-07	21.56	21.56	19.50	20.50	125000
2000-11-08	19.75	20.31	19.38	20.00	183500
2000-11-09	19.25	20.00	19.00	19.38	62700
2000-11-10	19.50	20.13	19.25	20.13	81200
2000-11-13	19.38	20.00	18.63	18.63	165400
2000-11-14	19.88	20.50	19.25	19.63	71800
2000-11-15	19.63	20.00	18.88	19.13	55400
2000-11-16	18.75	18.88	18.02	18.75	7300
2000-11-17	18.88	19.00	16.00	17.00	72000
2000-11-20	16.78	17.50	16.31	16.38	78600
2000-11-21	16.75	16.75	16.00	16.00	27000
2000-11-22	16.00	16.00	13.50	13.75	94800
2000-11-24	14.13	14.75	13.50	14.25	120300
2000-11-27	15.25	15.56	15.00	15.19	183700
2000-11-28	15.13	16.81	15.13	15.13	55200
2000-11-29	15.00	15.88	14.88	15.38	196400
2000-11-30	15.31	15.75	13.75	15.38	431700
2000-12-01	15.19	18.44	15.14	16.50	58600
2000-12-04	16.25	16.25	13.50	13.88	41400
2000-12-05	14.73	14.75	12.94	13.50	181700
2000-12-06	13.50	13.75	12.25	12.50	299900
2000-12-07	12.38	12.50	11.88	11.88	85400
2000-12-08	12.44	16.00	12.38	15.13	373600
2000-12-11	17.41	19.75	16.00	17.56	348500
2000-12-12	17.88	18.44	16.63	17.50	77900
2000-12-13	17.00	18.13	16.56	16.75	94600
2000-12-14	16.88	16.88	14.50	14.88	67200
2000-12-15	14.25	15.00	14.25	14.44	153600
2000-12-18	15.25	15.38	14.44	14.81	141500
2000-12-19	14.38	14.86	8.63	10.00	1438500
2000-12-20	11.03	11.06	9.56	9.75	384900
2000-12-21	10.23	10.25	9.38	9.63	115800
2000-12-22	9.41	11.44	9.41	11.44	70100
2000-12-26	11.00	11.38	9.88	10.06	62500
2000-12-27	10.50	10.50	9.50	10.00	128900
2000-12-28	9.84	12.50	9.84	11.63	218300
2000-12-29	11.75	14.19	11.00	14.19	262700
2001-01-02	13.00	13.13	11.63	11.88	83900
2001-01-03	11.56	13.25	10.50	12.50	82500
2001-01-04	12.75	12.88	11.38	11.88	176000
2001-01-05	12.13	12.13	10.13	10.13	81200
2001-01-08	10.63	10.63	8.88	9.03	119800
2001-01-09	9.06	9.13	8.50	8.63	72200
2001-01-10	8.72	9.28	8.56	9.28	283100
2001-01-11	9.25	11.50	9.25	10.38	605100
2001-01-12	11.13	12.75	11.06	12.25	1319900
2001-01-16	12.03	13.06	11.75	12.50	352900
2001-01-17	12.75	13.13	12.50	12.63	288200
2001-01-18	13.00	13.75	12.63	13.13	251700
2001-01-19	13.31	13.56	12.75	13.13	360500
2001-01-22	13.44	14.00	13.25	13.50	149400
2001-01-23	12.94	13.31	12.88	13.31	267400
2001-01-24	12.88	14.11	12.88	13.75	53200
2001-01-25	14.19	15.00	13.44	14.00	103600
2001-01-26	14.42	14.42	13.50	13.56	53100
2001-01-29	13.31	13.75	12.88	13.63	53700
2001-01-30	13.73	15.06	13.13	14.50	87800
2001-01-31	14.69	16.56	14.13	15.44	128400
2001-02-01	15.06	15.19	14.31	14.88	82500
2001-02-02	14.75	14.81	12.50	12.75	122400
2001-02-05	12.75	12.88	10.50	10.75	161600
2001-02-06	11.23	11.23	10.50	10.75	109000
2001-02-07	10.69	10.69	9.94	10.19	159200
2001-02-08	10.81	11.00	8.88	9.31	189100
2001-02-09	9.41	9.42	8.75	9.06	1079600
2001-02-12	9.25	9.44	8.13	9.00	303400
2001-02-13	9.13	9.25	8.13	8.38	130400
2001-02-14	8.63	8.63	7.88	8.13	156500
2001-02-15	8.50	8.88	8.31	8.63	217700
2001-02-16	8.55	8.81	8.13	8.63	49800
2001-02-20	8.75	8.94	8.38	8.50	99600
2001-02-21	8.73	9.75	8.25	9.13	154700
2001-02-22	8.92	8.94	8.25	8.38	178600
2001-02-23	8.59	8.59	7.38	8.00	80700
2001-02-26	8.38	8.75	8.00	8.16	124200
2001-02-27	8.19	8.19	7.88	7.94	51100
2001-02-28	8.03	8.03	6.75	7.00	90200
2001-03-01	7.13	7.13	6.25	7.00	61700
2001-03-02	6.78	7.47	6.69	7.41	307800
2001-03-05	7.06	7.75	7.00	7.66	59800
2001-03-06	7.25	8.38	7.25	8.13	148700
2001-03-07	7.75	8.50	7.75	8.44	40000
2001-03-08	8.14	8.38	8.13	8.19	67100
2001-03-09	8.13	8.19	7.50	8.13	57600
2001-03-12	7.50	7.50	6.88	6.97	165300
2001-03-13	7.25	7.38	7.00	7.00	70800
2001-03-14	6.88	7.06	6.50	6.88	26500
2001-03-15	6.83	7.13	6.13	6.16	45700
2001-03-16	6.13	6.16	5.13	5.56	125700
2001-03-19	5.63	5.81	5.25	5.63	200200
2001-03-20	5.19	5.50	4.69	4.94	286700
2001-03-21	4.69	5.13	4.06	5.00	193800
2001-03-22	5.00	5.25	4.44	4.94	403300
2001-03-23	5.06	6.19	5.06	5.88	178200
2001-03-26	6.36	7.19	6.31	6.63	199700
2001-03-27	6.52	6.88	6.50	6.72	106000
2001-03-28	6.69	6.69	5.38	6.00	81200
2001-03-29	5.69	6.00	5.38	5.44	280600
2001-03-30	5.50	5.56	4.88	5.06	467200
2001-04-02	5.03	5.19	4.81	4.94	162000
2001-04-03	4.94	5.06	4.50	4.94	51500
2001-04-04	4.88	4.88	4.00	4.03	104400
2001-04-05	4.75	5.13	4.19	5.00	183200
2001-04-06	4.75	4.88	4.50	4.56	6400
2001-04-09	4.75	5.00	4.57	5.00	26500
2001-04-10	4.80	5.30	4.80	5.14	230800
2001-04-11	5.39	5.71	5.16	5.70	60000
2001-04-12	5.50	6.90	5.50	6.73	66900
2001-04-16	6.75	7.20	6.45	6.71	70200
2001-04-17	6.90	7.09	6.64	6.94	21400
2001-04-18	6.99	7.84	6.97	7.35	90100
2001-04-19	7.26	7.75	6.90	7.45	40700
2001-04-20	7.65	7.65	6.55	6.70	66400
2001-04-23	6.95	7.05	6.20	6.40	43000
2001-04-24	6.64	6.65	6.20	6.26	34000
2001-04-25	6.60	6.60	6.33	6.50	154300
2001-04-26	6.47	6.70	6.00	6.00	156400
2001-04-27	6.15	6.35	5.94	6.35	1154400
2001-04-30	6.70	7.00	6.38	6.38	385300
2001-05-01	6.36	6.95	6.35	6.73	220700
2001-05-02	6.95	8.55	6.85	8.23	725700
2001-05-03	8.28	8.98	8.12	8.98	516400
2001-05-04	8.76	9.25	8.45	9.25	184000
2001-05-07	11.01	11.05	10.20	10.25	628200
2001-05-08	11.07	11.07	10.50	10.94	225600
2001-05-09	10.93	10.95	10.35	10.67	255300
2001-05-10	10.66	11.00	10.50	10.80	123100
2001-05-11	10.80	10.80	10.38	10.75	126600
2001-05-14	10.50	10.89	10.34	10.49	122000
2001-05-15	10.40	10.50	9.30	9.53	165700
2001-05-16	9.48	9.50	8.30	8.86	224400
2001-05-17	8.93	9.47	7.91	8.31	180000
2001-05-18	8.01	8.61	7.86	8.50	114400
2001-05-21	8.30	9.59	8.00	9.49	192200
2001-05-22	9.45	10.20	9.35	10.06	177000
2001-05-23	9.76	10.06	8.81	8.81	78100
2001-05-24	8.99	9.95	8.99	9.95	53100
2001-05-25	9.95	9.99	9.39	9.75	36800
2001-05-29	9.50	9.55	9.36	9.42	320000
2001-05-30	9.21	9.27	8.30	8.77	159800
2001-05-31	8.70	9.11	8.70	8.96	166000
2001-06-01	9.09	9.20	8.70	8.70	59800
2001-06-04	8.79	9.12	8.59	8.75	153700
2001-06-05	8.83	9.25	8.41	9.20	146500
2001-06-06	8.90	9.25	8.90	9.02	156200
2001-06-07	9.17	9.22	9.04	9.06	41800
2001-06-08	9.20	9.25	8.79	9.20	91200
2001-06-11	9.20	9.25	8.75	8.75	44500
2001-06-12	8.80	8.95	8.65	8.75	81800
2001-06-13	8.68	9.40	8.66	9.35	41100
2001-06-14	9.00	9.27	8.15	8.75	115200
2001-06-15	8.60	9.25	8.60	9.10	42400
2001-06-18	8.75	8.94	8.65	8.75	72900
2001-06-19	8.47	8.66	7.55	7.73	220400
2001-06-20	7.65	7.66	7.50	7.65	69100
2001-06-21	7.57	7.95	7.53	7.95	65500
2001-06-22	7.80	8.65	7.80	8.35	64900
2001-06-25	8.38	8.60	8.10	8.11	140600
2001-06-26	8.11	8.40	8.11	8.30	23200
2001-06-27	8.27	8.55	7.85	7.87	154700
2001-06-28	7.85	8.45	7.80	8.00	97800
2001-06-29	7.90	8.95	7.77	8.80	326500
2001-07-02	8.31	8.55	8.01	8.47	115300
2001-07-03	8.45	8.64	8.44	8.50	34300
2001-07-05	8.44	8.74	8.10	8.44	33700
2001-07-06	8.44	8.62	8.44	8.45	30500
2001-07-09	8.41	8.91	8.25	8.79	38500
2001-07-10	8.80	8.80	8.45	8.45	26100
2001-07-11	8.46	8.60	8.45	8.59	31500
2001-07-12	8.72	9.28	8.66	9.22	14600
2001-07-13	9.20	9.40	8.58	8.94	19100
2001-07-16	8.63	8.90	8.58	8.75	30200
2001-07-17	8.75	9.05	8.55	8.88	18500
2001-07-18	9.20	9.20	8.50	8.66	16400
2001-07-19	8.47	9.60	8.47	9.20	95100
2001-07-20	8.92	9.49	8.19	9.20	61800
2001-07-23	9.07	9.50	9.07	9.30	24700
2001-07-24	9.46	9.50	8.75	9.00	29400
2001-07-25	9.05	9.20	8.95	9.10	67000
2001-07-26	9.19	9.40	9.17	9.30	76300
2001-07-27	9.38	9.38	9.27	9.38	64900
2001-07-30	9.41	9.42	9.18	9.40	59800
2001-07-31	9.26	9.52	9.25	9.49	70300
2001-08-01	9.44	9.81	9.34	9.80	146700
2001-08-02	10.27	11.00	10.27	11.00	233600
2001-08-03	10.94	11.13	10.65	10.90	179600
2001-08-06	10.88	11.00	10.75	10.75	227900
2001-08-07	10.88	10.99	10.70	10.95	95400
2001-08-08	10.70	10.90	10.70	10.90	356600
2001-08-09	10.70	11.00	10.70	11.00	299500
2001-08-10	11.00	11.15	10.95	10.97	73600
2001-08-13	11.22	11.25	10.94	11.00	70400
2001-08-14	11.01	11.10	10.92	11.00	128400
2001-08-15	11.00	11.20	11.00	11.01	133600
2001-08-16	11.17	11.17	10.81	11.00	157700
2001-08-17	10.98	11.09	10.80	10.98	78800
2001-08-20	10.88	11.00	10.80	10.95	53200
2001-08-21	10.80	10.95	10.70	10.80	24800
2001-08-22	10.77	10.77	10.30	10.40	235400
2001-08-23	10.20	10.40	9.80	9.85	534700
2001-08-24	9.80	9.90	9.80	9.81	155700
2001-08-27	9.85	9.90	9.70	9.80	340700
2001-08-28	9.88	9.90	9.20	9.76	2491500
2001-08-29	9.70	9.86	8.45	9.02	145100
2001-08-30	8.00	8.00	7.25	7.86	719500
2001-08-31	7.90	8.38	7.90	8.25	143300
2001-09-04	8.03	8.32	7.87	8.06	117200
2001-09-05	8.08	8.28	7.86	8.09	227900
2001-09-06	8.07	9.02	8.00	9.02	149900
2001-09-07	9.02	9.10	8.10	8.55	192600
2001-09-10	8.68	8.80	8.42	8.50	98800
2001-09-17	8.48	8.50	7.25	7.81	331000
2001-09-18	8.30	8.31	7.25	7.51	17000
2001-09-19	7.52	8.00	6.10	7.40	91200
2001-09-20	7.40	7.55	6.50	7.00	92500
2001-09-21	6.35	6.85	6.15	6.45	216300
2001-09-24	6.46	7.00	6.46	7.00	151700
2001-09-25	7.00	7.00	5.95	6.05	303200
2001-09-26	6.07	6.53	5.25	5.95	428700
2001-09-27	5.91	5.91	5.50	5.50	99300
2001-09-28	5.75	6.29	5.13	6.18	140300
2001-10-01	5.95	6.11	5.70	5.91	33500
2001-10-02	5.94	6.19	5.94	6.10	165800
2001-10-03	6.11	6.60	6.08	6.35	158200
2001-10-04	6.50	6.65	6.40	6.56	198700
2001-10-05	6.55	6.55	6.00	6.16	56200
2001-10-08	6.11	6.63	6.11	6.50	137100
2001-10-09	6.55	6.79	6.55	6.68	53900
2001-10-10	6.57	6.83	6.57	6.74	142900
2001-10-11	6.89	7.15	6.31	6.46	93600
2001-10-12	6.70	6.70	6.35	6.64	53000
2001-10-15	6.69	6.80	6.48	6.69	149000
2001-10-16	7.00	7.79	6.81	7.51	240600
2001-10-17	7.85	8.35	7.76	7.90	116400
2001-10-18	7.95	8.03	7.16	7.95	92500
2001-10-19	8.00	8.00	7.37	7.60	158200
2001-10-22	7.90	8.05	7.83	7.92	84400
2001-10-23	7.91	8.50	7.28	7.85	121900
2001-10-24	8.05	8.50	8.00	8.31	38500
2001-10-25	8.05	8.50	7.62	8.50	141000
2001-10-26	8.29	9.55	8.29	9.02	183700
2001-10-29	8.95	9.25	8.70	8.70	84700
2001-10-30	8.70	8.90	8.45	8.50	136100
2001-10-31	8.60	9.26	8.40	9.25	62400
2001-11-01	8.66	8.95	8.60	8.89	139700
2001-11-02	8.79	9.10	8.44	9.09	83300
2001-11-05	8.90	9.45	8.89	9.45	155500
2001-11-06	9.05	9.26	9.00	9.15	38500
2001-11-07	9.02	9.13	9.00	9.06	255000
2001-11-08	9.00	9.30	8.95	9.20	465500
2001-11-09	9.11	9.22	8.88	9.05	12900
2001-11-12	9.05	9.35	9.05	9.28	53500
2001-11-13	9.45	10.13	9.45	10.05	85600
2001-11-14	9.95	10.07	9.70	9.99	17700
2001-11-15	9.71	10.10	9.71	9.93	62900
2001-11-16	9.99	10.05	9.93	9.96	45600
2001-11-19	10.00	10.59	10.00	10.59	78600
2001-11-20	10.58	11.05	10.35	10.86	70500
2001-11-21	10.80	10.80	10.55	10.70	45000
2001-11-23	10.60	11.15	10.50	11.04	39600
2001-11-26	10.76	11.10	10.65	11.00	183300
2001-11-27	10.90	11.00	10.85	10.85	33100
2001-11-28	10.80	11.04	10.75	11.00	134300
2001-11-29	10.95	11.00	10.30	10.90	36800
2001-11-30	10.85	12.28	10.85	11.89	599800
2001-12-03	12.20	12.55	12.04	12.30	194700
2001-12-04	12.35	12.40	11.44	12.25	116400
2001-12-05	12.16	12.24	11.52	12.00	53100
2001-12-06	11.82	12.15	11.81	12.15	91400
2001-12-07	11.98	12.20	11.90	12.15	118000
2001-12-10	12.15	12.50	12.03	12.30	199700
2001-12-11	12.40	12.90	12.10	12.76	153100
2001-12-12	12.75	13.72	12.72	13.55	110100
2001-12-13	13.37	13.37	12.07	12.07	121300
2001-12-14	12.05	12.05	11.72	11.84	13900
2001-12-17	11.71	11.72	10.68	11.29	134000
2001-12-18	11.26	11.58	11.26	11.50	109500
2001-12-19	11.33	11.60	10.96	11.54	192600
2001-12-20	11.16	11.64	11.00	11.00	32000
2001-12-21	11.02	11.20	10.31	10.43	107000
2001-12-24	10.30	10.41	9.12	9.24	57800
2001-12-26	9.35	9.73	9.24	9.70	84300
2001-12-27	9.73	10.60	9.70	10.06	52200
2001-12-28	9.95	10.10	9.87	10.00	104400
2001-12-31	9.92	10.18	9.92	10.12	69400
2002-01-02	9.93	10.90	9.93	10.39	167200
2002-01-03	10.50	10.60	10.20	10.44	81600
2002-01-04	10.50	11.00	10.45	10.75	29000
2002-01-07	11.01	11.06	10.10	10.66	38000
2002-01-08	10.54	10.76	10.49	10.75	18900
2002-01-09	10.50	10.92	10.50	10.80	17000
2002-01-10	10.75	10.81	10.47	10.50	101500
2002-01-11	10.47	10.47	10.30	10.38	25400
2002-01-14	10.55	10.59	10.35	10.35	24500
2002-01-15	10.33	10.44	10.00	10.44	25000
2002-01-16	10.00	10.25	9.83	9.96	11300
2002-01-17	9.96	9.99	9.44	9.87	20900
2002-01-18	9.89	9.97	9.40	9.63	48000
2002-01-22	9.68	9.78	9.34	9.50	98700
2002-01-23	9.59	9.65	9.31	9.65	44200
2002-01-24	9.40	9.68	9.30	9.40	104400
2002-01-25	9.33	9.53	9.33	9.50	97200
2002-01-28	9.50	9.60	9.45	9.50	111400
2002-01-29	9.50	9.60	9.45	9.50	170700
2002-01-30	9.60	9.75	9.45	9.60	68800
2002-01-31	9.81	9.90	9.34	9.55	354100
2002-02-01	9.95	10.50	9.95	10.09	141900
2002-02-04	9.91	10.34	9.90	10.12	105500
2002-02-05	10.10	10.10	9.48	9.48	47100
2002-02-06	9.53	9.77	9.36	9.65	111300
2002-02-07	9.80	9.80	9.40	9.40	28000
2002-02-08	9.41	9.50	9.37	9.49	26600
2002-02-11	9.41	9.46	9.37	9.44	11500
2002-02-12	9.42	9.60	9.31	9.47	114900
2002-02-13	9.52	9.52	9.30	9.38	52800
2002-02-14	9.39	9.40	9.20	9.24	31700
2002-02-15	9.24	9.35	9.14	9.15	69300
2002-02-19	9.15	9.15	8.54	9.00	52000
2002-02-20	9.25	9.30	8.50	9.17	91100
2002-02-21	8.81	9.37	8.80	9.14	205500
2002-02-22	8.76	8.85	7.60	8.50	2062900
2002-02-25	8.64	8.83	8.43	8.70	141600
2002-02-26	8.60	8.79	8.50	8.51	115100
2002-02-27	8.60	8.76	8.58	8.75	199100
2002-02-28	8.72	8.82	8.70	8.79	102500
2002-03-01	8.65	8.92	8.52	8.88	366400
2002-03-04	8.95	9.88	8.89	9.87	362500
2002-03-05	9.89	10.00	9.52	9.52	32200
2002-03-06	9.66	10.34	9.50	10.34	249000
2002-03-07	10.18	10.55	10.18	10.22	189300
2002-03-08	10.37	10.84	10.30	10.80	116300
2002-03-11	10.66	11.00	10.15	10.15	43500
2002-03-12	10.25	10.25	10.05	10.25	65300
2002-03-13	10.15	10.40	10.06	10.10	7200
2002-03-14	10.17	10.17	9.84	10.00	78700
2002-03-15	9.82	10.06	9.82	10.00	34700
2002-03-18	10.05	10.05	9.72	9.93	41900
2002-03-19	9.84	10.29	9.80	10.26	197000
2002-03-20	10.13	10.25	9.85	9.92	217200
2002-03-21	9.92	10.10	9.82	10.10	48100
2002-03-22	9.95	10.28	9.58	9.59	148600
2002-03-25	9.55	9.88	9.45	9.49	420000
2002-03-26	9.58	10.45	9.58	10.18	77900
2002-03-27	10.08	10.09	9.70	9.96	128900
2002-03-28	9.88	9.98	9.81	9.91	149800
2002-04-01	9.91	10.00	9.65	10.00	151700
2002-04-02	9.97	9.97	9.68	9.70	144700
2002-04-03	9.72	9.80	9.30	9.31	269900
2002-04-04	9.35	9.35	9.10	9.20	11100
2002-04-05	9.09	9.09	8.86	8.88	114600
2002-04-08	8.84	8.84	8.50	8.68	57700
2002-04-09	8.70	8.75	8.55	8.75	33800
2002-04-10	8.70	9.05	8.50	8.96	77300
2002-04-11	9.00	9.03	8.70	8.70	54200
2002-04-12	8.80	9.03	8.80	9.03	22100
2002-04-15	8.98	9.05	8.89	9.02	197300
2002-04-16	9.09	9.93	8.97	9.74	694800
2002-04-17	9.70	9.80	9.37	9.50	50800
2002-04-18	9.50	9.80	9.50	9.58	5100
2002-04-19	9.50	10.01	9.50	9.70	9800
2002-04-22	9.70	9.94	9.60	9.89	26800
2002-04-23	9.65	9.82	9.51	9.69	51800
2002-04-24	9.60	9.85	8.85	8.91	140600
2002-04-25	8.91	9.00	8.06	8.31	101300
2002-04-26	8.67	9.00	8.20	8.53	114300
2002-04-29	8.55	8.74	8.10	8.24	45500
2002-04-30	8.10	8.25	7.74	8.21	327400
2002-05-01	8.10	8.13	7.63	8.09	191500
2002-05-02	7.98	8.13	7.75	8.04	73900
2002-05-03	7.80	8.15	7.80	8.04	54900
2002-05-06	8.03	8.10	7.80	7.80	92200
2002-05-07	7.70	7.81	7.18	7.56	346100
2002-05-08	7.51	8.51	7.51	8.51	35600
2002-05-09	8.30	8.60	8.12	8.32	51100
2002-05-10	8.61	8.70	8.01	8.33	88600
2002-05-13	8.71	8.83	8.40	8.82	26800
2002-05-14	8.75	9.25	8.68	9.12	37800
2002-05-15	9.11	9.31	8.94	9.30	27200
2002-05-16	9.25	9.30	8.81	9.09	12800
2002-05-17	9.08	9.08	8.50	8.52	17400
2002-05-20	8.52	8.72	8.50	8.54	15100
2002-05-21	8.71	8.83	8.36	8.50	37200
2002-05-22	8.51	8.74	8.35	8.49	16900
2002-05-23	8.64	8.64	7.97	8.20	28900
2002-05-24	8.16	8.41	8.16	8.21	16600
2002-05-28	8.31	8.42	7.99	7.99	36200
2002-05-29	8.00	8.25	7.99	8.11	28900
2002-05-30	8.00	8.10	7.75	7.78	121300
2002-05-31	7.85	8.02	7.85	8.00	86400
2002-06-03	7.95	8.00	6.45	6.65	148900
2002-06-04	6.75	6.75	6.39	6.58	273300
2002-06-05	6.46	6.97	6.32	6.97	71100
2002-06-06	6.91	6.91	6.45	6.55	115200
2002-06-07	6.42	6.52	6.28	6.52	73100
2002-06-10	6.55	6.87	6.38	6.70	92700
2002-06-11	6.55	6.74	6.36	6.54	144800
2002-06-12	6.33	6.50	6.07	6.25	134700
2002-06-13	6.26	6.40	6.07	6.07	53700
2002-06-14	6.03	6.24	5.90	6.20	100200
2002-06-17	6.02	6.23	6.02	6.08	200200
2002-06-18	6.18	6.18	5.89	6.00	264300
2002-06-19	6.03	6.30	5.77	5.85	167100
2002-06-20	5.85	6.10	5.75	5.76	387500
2002-06-21	5.95	5.95	5.47	5.72	272300
2002-06-24	5.60	5.77	5.49	5.77	158400
2002-06-25	5.84	5.84	5.46	5.74	107000
2002-06-26	5.73	5.75	5.44	5.49	135200
2002-06-27	5.60	5.60	4.90	5.00	229600
2002-06-28	5.12	5.35	4.98	5.24	182000
2002-07-01	5.24	5.50	5.05	5.49	233000
2002-07-02	5.41	5.42	4.69	5.00	308600
2002-07-03	4.90	5.08	4.90	5.05	46000
2002-07-05	5.12	5.39	5.12	5.39	28100
2002-07-08	5.40	5.40	5.10	5.10	21400
2002-07-09	5.05	5.28	5.02	5.17	13600
2002-07-10	5.09	5.20	4.97	5.15	209000
2002-07-11	5.00	5.09	4.97	5.06	14700
2002-07-12	5.15	5.22	4.90	4.92	16200
2002-07-15	5.10	5.10	4.89	5.10	83100
2002-07-16	4.90	5.16	4.89	5.10	219400
2002-07-17	5.14	5.15	5.05	5.10	123400
2002-07-18	5.06	5.10	4.79	5.00	49100
2002-07-19	4.93	5.04	4.65	4.65	60900
2002-07-22	4.90	4.90	4.01	4.35	160900
2002-07-23	4.45	4.45	3.62	3.62	53400
2002-07-24	4.05	4.06	3.29	3.67	124700
2002-07-25	3.50	3.70	3.23	3.44	52500
2002-07-26	3.54	3.57	3.33	3.43	316900
2002-07-29	3.46	3.59	3.38	3.40	131800
2002-07-30	3.39	3.40	3.30	3.40	151900
2002-07-31	3.30	3.40	3.16	3.16	103200
2002-08-01	3.15	3.47	3.15	3.41	18400
2002-08-02	3.73	3.81	3.04	3.07	75500
2002-08-05	3.19	3.20	2.80	3.10	487500
2002-08-06	3.11	3.37	3.10	3.37	29000
2002-08-07	3.46	4.06	3.40	4.06	23700
2002-08-08	3.97	3.97	3.67	3.95	25600
2002-08-09	3.75	4.19	3.74	4.08	29400
2002-08-12	4.01	4.09	3.82	3.97	30600
2002-08-13	3.88	3.88	3.50	3.56	148500
2002-08-14	3.60	3.83	3.46	3.83	73300
2002-08-15	3.85	3.85	3.15	3.20	73900
2002-08-16	3.20	3.20	2.95	2.95	86100
2002-08-19	2.96	3.08	2.95	3.00	155300
2002-08-20	2.99	2.99	2.81	2.92	108300
2002-08-21	2.99	3.69	2.93	3.25	157900
2002-08-22	3.20	3.40	3.05	3.23	45200
2002-08-23	3.33	3.77	3.25	3.60	162200
2002-08-26	3.79	4.04	3.58	3.91	30100
2002-08-27	4.05	4.06	3.48	3.72	120100
2002-08-28	3.69	3.90	3.25	3.25	135600
2002-08-29	3.30	3.60	3.06	3.07	27000
2002-08-30	3.17	3.20	2.89	3.00	938900
2002-09-03	3.01	3.05	2.86	2.91	41600
2002-09-04	2.91	3.50	2.85	3.50	28900
2002-09-05	3.14	3.38	2.78	2.88	49000
2002-09-06	3.00	3.21	2.90	3.15	128700
2002-09-09	3.15	3.15	2.88	3.08	21400
2002-09-10	3.48	3.50	3.31	3.44	69700
2002-09-11	3.52	3.52	3.16	3.27	76400
2002-09-12	3.30	3.30	3.15	3.16	14500
2002-09-13	3.15	3.22	3.13	3.17	5500
2002-09-16	3.16	3.21	3.11	3.18	25200
2002-09-17	3.20	3.50	3.19	3.50	44300
2002-09-18	3.45	3.53	3.41	3.45	100600
2002-09-19	3.41	3.41	2.78	2.89	45500
2002-09-20	3.28	3.30	2.35	2.74	111200
2002-09-23	2.75	2.75	2.50	2.51	80000
2002-09-24	2.49	2.83	2.40	2.45	22300
2002-09-25	2.53	2.53	2.04	2.25	163200
2002-09-26	2.25	2.26	1.75	1.78	115000
2002-09-27	1.90	1.90	1.70	1.79	132900
2002-09-30	1.79	1.85	1.57	1.57	84300
2002-10-01	1.63	2.19	1.60	1.98	94800
2002-10-02	2.00	2.40	2.00	2.15	33400
2002-10-03	2.15	2.21	1.98	2.01	18000
2002-10-04	2.00	2.00	1.38	1.48	122600
2002-10-07	1.55	1.55	1.27	1.34	20200
2002-10-08	1.32	1.48	1.25	1.41	26800
2002-10-09	1.46	1.46	1.24	1.28	48600
2002-10-10	1.29	1.55	1.20	1.27	41900
2002-10-11	1.26	1.54	1.24	1.53	55700
2002-10-14	1.56	1.58	1.52	1.54	16700
2002-10-15	1.54	1.68	1.50	1.55	107200
2002-10-16	1.53	1.61	1.48	1.60	97600
2002-10-17	1.63	1.88	1.63	1.69	55600
2002-10-18	1.81	1.81	1.70	1.76	34200
2002-10-21	1.79	1.94	1.79	1.87	33700
2002-10-22	1.87	2.00	1.87	1.94	34100
2002-10-23	1.91	2.09	1.77	2.06	41000
2002-10-24	2.03	2.06	1.97	2.00	43300
2002-10-25	2.04	2.06	1.94	1.99	34800
2002-10-28	1.91	1.94	1.87	1.88	156800
2002-10-29	1.87	1.87	1.53	1.63	121500
2002-10-30	1.63	1.80	1.61	1.76	57900
2002-10-31	1.80	1.90	1.75	1.83	52500
2002-11-01	1.80	2.00	1.79	1.95	50900
2002-11-04	1.96	2.00	1.94	1.96	59800
2002-11-05	1.96	2.19	1.93	2.19	164400
2002-11-06	2.62	2.98	2.37	2.97	92000
2002-11-07	2.95	2.95	2.47	2.61	46700
2002-11-08	2.59	2.64	2.54	2.62	16600
2002-11-11	2.55	2.67	2.46	2.46	30200
2002-11-12	2.49	2.67	2.44	2.65	32100
2002-11-13	2.70	2.83	2.55	2.56	77900
2002-11-14	2.57	2.69	2.43	2.68	23700
2002-11-15	2.63	2.80	2.63	2.67	15900
2002-11-18	2.69	2.82	2.55	2.76	52800
2002-11-19	2.75	2.75	2.61	2.61	7400
2002-11-20	2.63	2.75	2.62	2.70	108300
2002-11-21	2.75	3.35	2.70	3.01	123400
2002-11-22	3.00	3.30	2.85	3.00	61200
2002-11-25	3.15	3.25	3.05	3.13	120500
2002-11-26	3.12	3.33	2.82	3.00	109600
2002-11-27	3.11	3.21	3.00	3.15	86300
2002-11-29	3.06	3.20	3.06	3.14	92500
2002-12-02	3.15	3.15	2.85	2.99	111700
2002-12-03	2.86	3.00	2.73	2.85	83200
2002-12-04	2.62	2.97	2.50	2.91	29800
2002-12-05	2.90	3.00	2.61	2.69	148400
2002-12-06	2.81	2.81	2.65	2.80	33200
2002-12-09	2.78	2.80	2.60	2.60	26400
2002-12-10	2.60	2.94	2.60	2.84	55500
2002-12-11	2.83	3.00	2.71	2.90	23800
2002-12-12	2.90	3.00	2.65	2.74	24000
2002-12-13	2.73	2.76	2.66	2.70	46800
2002-12-16	2.70	2.88	2.70	2.87	32700
2002-12-17	2.75	2.88	2.65	2.80	79900
2002-12-18	2.65	2.90	2.62	2.70	96300
2002-12-19	2.80	2.80	2.58	2.60	83900
2002-12-20	2.69	2.96	2.40	2.56	86000
2002-12-23	2.47	2.68	2.46	2.60	57500
2002-12-24	2.59	2.66	2.51	2.51	63800
2002-12-26	2.55	2.56	2.50	2.55	72900
2002-12-27	2.90	3.24	2.72	2.94	772100
2002-12-30	2.84	2.97	2.68	2.76	151100
2002-12-31	2.94	3.40	2.67	3.30	920500
2003-01-02	3.41	3.60	3.10	3.44	134400
2003-01-03	3.48	4.10	3.47	3.95	151200
2003-01-06	4.06	4.87	3.85	4.72	244700
2003-01-07	4.85	4.85	4.28	4.60	182600
2003-01-08	4.48	4.48	4.07	4.34	173300
2003-01-09	4.70	4.86	4.36	4.81	111200
2003-01-10	4.75	5.24	4.62	5.24	200700
2003-01-13	5.69	6.14	5.35	5.90	169600
2003-01-14	5.90	5.90	5.37	5.60	193100
2003-01-15	5.44	5.53	5.32	5.52	59100
2003-01-16	5.41	5.57	5.18	5.29	67800
2003-01-17	5.13	5.50	5.02	5.08	94700
2003-01-21	4.84	5.11	4.61	4.77	117700
2003-01-22	4.60	5.12	4.55	5.00	101800
2003-01-23	4.88	5.29	4.76	5.24	92200
2003-01-24	5.10	5.28	5.07	5.12	26700
2003-01-27	5.02	5.14	4.99	5.08	36900
2003-01-28	4.98	5.32	4.98	5.18	31400
2003-01-29	5.26	5.40	4.96	5.04	47900
2003-01-30	5.05	5.05	4.96	4.96	60500
2003-01-31	4.95	5.01	4.47	4.68	192200
2003-02-03	4.59	4.86	4.12	4.40	84400
2003-02-04	4.32	4.32	4.15	4.17	66300
2003-02-05	4.16	4.35	4.07	4.16	86600
2003-02-06	4.21	4.30	4.20	4.20	32900
2003-02-07	4.28	4.40	4.08	4.10	36900
2003-02-10	4.10	4.20	3.75	4.05	295300
2003-02-11	4.04	4.06	3.52	3.65	121900
2003-02-12	3.54	3.69	3.36	3.38	50300
2003-02-13	3.38	3.57	2.90	3.13	109700
2003-02-14	3.18	3.40	3.05	3.40	43100
2003-02-18	3.40	3.45	3.21	3.32	34700
2003-02-19	3.24	3.35	3.20	3.20	39200
2003-02-20	3.26	3.26	3.20	3.23	19500
2003-02-21	3.25	3.45	3.25	3.40	84600
2003-02-24	3.40	3.42	3.20	3.21	13300
2003-02-25	3.30	3.45	3.19	3.44	59900
2003-02-26	3.43	3.50	3.40	3.42	12500
2003-02-27	3.37	3.61	3.27	3.51	62800
2003-02-28	3.51	3.60	3.34	3.34	35200
2003-03-03	3.51	3.69	3.51	3.68	36100
2003-03-04	3.62	3.95	3.62	3.74	50400
2003-03-05	3.74	3.83	3.73	3.83	30100
2003-03-06	3.70	4.07	3.70	4.07	18800
2003-03-07	3.95	4.19	3.95	4.10	9200
2003-03-10	4.06	4.10	4.04	4.10	15600
2003-03-11	4.05	4.16	4.03	4.16	23300
2003-03-12	4.05	4.42	4.05	4.42	31500
2003-03-13	4.43	4.55	4.37	4.54	23600
2003-03-14	4.54	4.54	4.25	4.25	47000
2003-03-17	4.16	4.80	4.08	4.67	48600
2003-03-18	4.92	4.92	4.67	4.70	43600
2003-03-19	4.66	4.80	4.39	4.49	42200
2003-03-20	4.36	4.53	4.36	4.45	11400
2003-03-21	4.50	4.54	4.16	4.19	42600
2003-03-24	4.24	4.24	4.17	4.19	6400
2003-03-25	4.15	4.26	4.13	4.19	10300
2003-03-26	4.13	4.16	3.87	3.87	14900
2003-03-27	3.88	3.88	3.50	3.71	39400
2003-03-28	3.62	3.70	3.52	3.52	33100
2003-03-31	3.50	3.50	3.39	3.44	24300
2003-04-01	3.41	3.49	3.37	3.49	8300
2003-04-02	3.58	3.78	3.49	3.75	37500
2003-04-03	3.76	4.15	3.58	3.96	16100
2003-04-04	4.06	4.19	3.91	3.92	19100
2003-04-07	4.10	4.15	4.06	4.13	21600
2003-04-08	4.09	4.18	4.08	4.16	11900
2003-04-09	4.16	4.20	4.09	4.10	7900
2003-04-10	4.20	4.20	3.91	3.99	10500
2003-04-11	4.07	4.15	4.03	4.06	14900
2003-04-14	4.18	4.18	4.03	4.13	9000
2003-04-15	4.04	4.30	4.03	4.25	11900
2003-04-16	4.34	4.54	4.25	4.31	38400
2003-04-17	4.53	4.56	4.26	4.49	36100
2003-04-21	4.50	4.50	4.30	4.30	19300
2003-04-22	4.30	4.50	4.30	4.49	8600
2003-04-23	4.55	4.55	4.19	4.29	26800
2003-04-24	4.25	4.40	4.25	4.27	6500
2003-04-25	4.26	4.32	4.19	4.28	5400
2003-04-28	4.32	4.60	4.24	4.50	36100
2003-04-29	4.50	4.89	4.50	4.85	90200
2003-04-30	4.80	4.89	4.68	4.68	21000
2003-05-01	4.65	4.78	4.50	4.70	15000
2003-05-02	4.53	4.90	4.45	4.80	98400
2003-05-05	4.94	4.94	4.59	4.64	21000
2003-05-06	4.80	4.80	4.50	4.51	32200
2003-05-07	4.50	4.78	4.46	4.62	28300
2003-05-08	4.60	4.60	4.57	4.57	2200
2003-05-09	4.72	4.72	4.50	4.57	8200
2003-05-12	4.45	4.58	4.45	4.58	21300
2003-05-13	4.54	4.73	4.46	4.64	11200
2003-05-14	4.60	4.75	4.20	4.35	142400
2003-05-15	4.36	4.44	3.76	4.18	69400
2003-05-16	4.03	4.35	4.03	4.24	238700
2003-05-19	4.25	4.33	4.16	4.16	21400
2003-05-20	4.16	4.19	4.09	4.09	77700
2003-05-21	4.13	4.30	4.10	4.26	10300
2003-05-22	4.16	4.46	4.16	4.39	24000
2003-05-23	4.29	4.46	4.29	4.40	19200
2003-05-27	4.45	4.45	4.28	4.36	10500
2003-05-28	4.27	4.39	4.12	4.34	32400
2003-05-29	4.35	4.53	4.22	4.50	44400
2003-05-30	4.60	4.65	4.50	4.63	133500
2003-06-02	4.68	4.71	4.54	4.54	51800
2003-06-03	4.49	4.60	4.49	4.51	10300
2003-06-04	4.49	4.66	4.37	4.50	43100
2003-06-05	4.51	4.68	4.51	4.60	12500
2003-06-06	4.37	5.16	4.37	4.94	24700
2003-06-09	5.08	5.08	4.90	4.95	16900
2003-06-10	4.97	5.05	4.96	5.05	21300
2003-06-11	5.01	5.08	4.96	5.05	25700
2003-06-12	5.05	5.05	4.91	4.91	15600
2003-06-13	4.90	5.02	4.81	4.99	24800
2003-06-16	5.03	5.20	4.85	5.20	59100
2003-06-17	5.08	5.25	5.05	5.24	60300
2003-06-18	5.09	5.44	5.07	5.20	69500
2003-06-19	5.08	5.45	5.08	5.20	46800
2003-06-20	5.20	5.29	5.13	5.19	36100
2003-06-23	5.17	5.17	4.57	4.62	58300
2003-06-24	4.62	4.86	4.54	4.68	21300
2003-06-25	4.57	4.96	4.53	4.75	82000
2003-06-26	4.85	4.97	4.69	4.69	76800
2003-06-27	4.64	5.00	4.64	4.83	19100
2003-06-30	5.00	5.12	4.64	4.69	169000
2003-07-01	4.73	4.79	4.55	4.78	20000
2003-07-02	4.61	5.75	4.61	5.52	266700
2003-07-03	5.52	5.73	5.50	5.65	53200
2003-07-07	5.65	5.65	5.41	5.55	82300
2003-07-08	5.52	5.57	5.25	5.45	241700
2003-07-09	5.50	5.59	5.05	5.07	90200
2003-07-10	5.17	5.64	5.15	5.64	196800
2003-07-11	5.25	5.95	5.25	5.68	348800
2003-07-14	6.31	6.59	5.73	5.79	219400
2003-07-15	6.10	6.17	5.84	6.00	189500
2003-07-16	6.02	6.08	5.82	6.01	21500
2003-07-17	5.80	6.05	5.80	6.00	46900
2003-07-18	5.95	6.10	5.95	6.02	29800
2003-07-21	6.83	7.25	6.26	6.32	378500
2003-07-22	6.45	6.53	6.12	6.39	142400
2003-07-23	6.40	6.45	5.89	6.03	39000
2003-07-24	6.34	6.44	5.89	6.01	76000
2003-07-25	6.19	6.54	6.19	6.21	58900
2003-07-28	6.21	6.59	6.21	6.47	50300
2003-07-29	6.60	6.98	6.33	6.85	38900
2003-07-30	7.52	8.50	7.35	8.15	651000
2003-07-31	8.14	8.94	8.00	8.82	581000
2003-08-01	8.80	9.63	8.60	8.90	652600
2003-08-04	9.05	9.35	8.75	9.25	306000
2003-08-05	9.24	9.35	8.81	8.81	294000
2003-08-06	8.85	8.99	8.24	8.24	128200
2003-08-07	8.35	8.35	7.66	8.01	179400
2003-08-08	8.00	8.24	7.82	8.06	108200
2003-08-11	7.30	8.00	7.25	7.54	130900
2003-08-12	7.70	8.33	7.65	8.33	105000
2003-08-13	8.30	8.67	8.24	8.30	116700
2003-08-14	8.17	8.60	7.96	8.03	45400
2003-08-15	8.13	8.53	8.13	8.52	118800
2003-08-18	8.50	8.65	8.36	8.60	267000
2003-08-19	8.60	8.81	8.45	8.50	140000
2003-08-20	8.55	8.68	8.23	8.60	84300
2003-08-21	8.65	8.65	8.45	8.59	104000
2003-08-22	8.65	8.70	8.32	8.32	145400
2003-08-25	8.30	8.85	8.30	8.55	96200
2003-08-26	8.45	8.45	7.77	7.95	58700
2003-08-27	7.80	8.30	7.80	8.25	73400
2003-08-28	8.30	8.75	8.15	8.65	73300
2003-08-29	8.75	8.75	8.50	8.65	48600
2003-09-02	8.60	8.70	8.03	8.64	114200
2003-09-03	8.73	10.00	8.66	9.39	301700
2003-09-04	9.40	10.33	9.31	9.92	398100
2003-09-05	9.90	10.10	9.30	9.67	100900
2003-09-08	9.85	10.12	9.82	10.10	80300
2003-09-09	10.10	10.73	9.95	10.19	143800
2003-09-10	10.18	10.18	9.46	9.46	158200
2003-09-11	9.40	10.05	9.40	9.99	156700
2003-09-12	9.90	10.05	9.60	10.00	271600
2003-09-15	10.05	10.43	9.88	10.40	391200
2003-09-16	10.50	13.02	10.47	12.73	1117800
2003-09-17	12.29	12.75	12.15	12.48	758000
2003-09-18	12.83	13.28	12.65	13.10	2620000
2003-09-19	12.98	13.80	12.96	13.63	616100
2003-09-22	13.25	13.55	12.90	13.03	792400
2003-09-23	13.05	13.75	13.02	13.55	512800
2003-09-24	13.55	14.90	13.40	13.65	937400
2003-09-25	13.80	14.10	12.56	13.07	702000
2003-09-26	12.95	13.14	12.25	12.85	486800
2003-09-29	13.43	14.35	13.15	13.99	1020600
2003-09-30	13.91	14.87	13.87	14.35	1104000
2003-10-01	14.30	14.74	13.50	14.00	576300
2003-10-02	13.99	14.44	13.91	14.17	407200
2003-10-03	14.24	15.31	14.13	14.64	461900
2003-10-06	14.78	15.00	14.55	14.70	491200
2003-10-07	14.33	16.05	14.33	15.60	1102600
2003-10-08	15.60	15.98	15.35	15.41	805200
2003-10-09	15.74	16.24	15.45	15.50	715400
2003-10-10	15.60	15.90	15.35	15.39	484900
2003-10-13	15.40	16.20	15.36	16.20	444900
2003-10-14	16.25	16.35	15.56	16.29	344200
2003-10-15	16.16	16.45	15.85	16.31	444500
2003-10-16	16.25	16.81	15.93	16.77	1137900
2003-10-17	16.65	16.80	16.00	16.07	615800
2003-10-20	16.32	16.37	15.85	16.03	494500
2003-10-21	16.10	16.54	15.99	16.30	654700
2003-10-22	15.55	15.55	14.53	15.21	1817500
2003-10-23	14.75	14.78	14.05	14.15	787100
2003-10-24	14.10	14.50	13.60	14.24	1008500
2003-10-27	14.49	15.06	14.49	14.84	576300
2003-10-28	14.90	15.50	14.65	15.49	632200
2003-10-29	15.45	16.25	15.40	16.18	451900
2003-10-30	16.42	16.60	16.10	16.23	1044200
2003-10-31	16.30	16.38	15.33	16.10	810100
2003-11-03	16.45	17.00	16.13	16.72	535200
2003-11-04	17.34	18.03	17.05	17.23	1117600
2003-11-05	17.42	18.31	17.08	18.20	688400
2003-11-06	18.20	18.22	17.48	17.75	438700
2003-11-07	17.95	18.07	17.55	17.75	352300
2003-11-10	17.75	17.80	16.55	16.60	502500
2003-11-11	16.68	16.69	16.15	16.44	347000
2003-11-12	16.52	17.30	16.40	17.09	428100
2003-11-13	17.08	17.51	16.82	17.48	293300
2003-11-14	17.44	17.65	16.51	16.67	684000
2003-11-17	16.60	16.60	14.85	16.10	930500
2003-11-18	16.05	16.49	14.89	15.36	545100
2003-11-19	15.25	16.25	15.10	15.96	691200
2003-11-20	15.85	16.25	15.55	15.56	370200
2003-11-21	15.83	15.84	15.15	15.72	291500
2003-11-24	15.65	16.55	15.65	16.40	455000
2003-11-25	16.50	16.50	16.11	16.25	591100
2003-11-26	16.30	16.80	16.01	16.65	366700
2003-11-28	16.57	17.05	16.29	16.90	143900
2003-12-01	16.90	17.52	16.76	17.44	632800
2003-12-02	17.35	17.55	17.18	17.28	2867000
2003-12-03	16.80	17.10	16.02	16.12	1897700
2003-12-04	16.12	16.30	14.71	14.88	1308300
2003-12-05	14.66	14.90	13.94	14.08	831300
2003-12-08	14.06	14.50	13.95	14.24	375200
2003-12-09	14.29	14.40	13.41	13.60	307200
2003-12-10	13.86	13.86	12.85	13.30	925800
2003-12-11	13.80	14.70	13.75	14.70	1613400
2003-12-12	14.77	15.20	14.64	15.05	657600
2003-12-15	15.42	15.56	13.66	13.73	804000
2003-12-16	13.85	13.95	13.23	13.62	582000
2003-12-17	13.64	13.92	13.35	13.68	438500
2003-12-18	15.25	15.78	14.87	15.65	2363300
2003-12-19	15.59	16.73	15.33	15.91	1151800
2003-12-22	15.99	16.87	15.75	16.40	562200
2003-12-23	16.24	16.49	15.95	16.22	695100
2003-12-24	16.23	16.75	16.17	16.35	313100
2003-12-26	16.38	16.48	16.06	16.14	80000
2003-12-29	16.21	17.88	16.14	17.85	1169500
2003-12-30	17.79	17.95	17.20	17.49	356200
2003-12-31	17.44	17.48	16.65	16.88	334400
2004-01-02	17.00	17.55	16.95	17.17	293000
2004-01-05	17.25	18.80	17.25	18.08	1000800
2004-01-06	18.02	19.16	18.00	18.77	569000
2004-01-07	18.55	18.60	17.40	17.69	1148700
2004-01-08	17.80	18.02	17.50	17.75	878400
2004-01-09	17.45	17.72	16.86	17.00	1318400
2004-01-12	17.03	17.33	16.60	17.24	681500
2004-01-13	17.25	17.89	16.50	17.60	640100
2004-01-14	17.98	18.59	17.35	18.25	723700
2004-01-15	18.15	18.26	17.66	18.15	458100
2004-01-16	18.15	20.00	18.10	19.66	1146500
2004-01-20	20.50	20.50	19.70	20.36	1414700
2004-01-21	20.18	20.50	19.39	20.00	623900
2004-01-22	20.17	20.17	19.01	19.09	749000
2004-01-23	19.15	19.32	18.53	19.30	449000
2004-01-26	19.31	19.60	18.65	19.00	367500
2004-01-27	19.00	19.15	18.20	18.50	540500
2004-01-28	18.59	19.00	18.03	18.30	739400
2004-01-29	20.20	20.55	17.60	18.14	1908700
2004-01-30	18.07	18.26	17.48	17.50	654600
2004-02-02	17.22	17.85	17.22	17.38	907300
2004-02-03	17.49	17.66	16.93	17.19	711700
2004-02-04	16.96	16.96	15.59	15.91	834400
2004-02-05	15.99	16.65	15.65	16.21	759200
2004-02-06	16.24	16.94	16.13	16.80	518400
2004-02-09	16.94	17.37	16.57	16.75	756900
2004-02-10	16.80	17.22	16.20	17.14	817100
2004-02-11	17.25	17.85	17.20	17.72	500500
2004-02-12	17.88	18.25	17.37	17.65	479900
2004-02-13	17.68	17.90	17.10	17.24	269100
2004-02-17	17.60	18.40	17.59	17.90	475500
2004-02-18	17.96	18.25	17.72	18.00	509700
2004-02-19	18.10	18.27	17.23	17.24	536100
2004-02-20	17.23	17.35	16.41	16.60	430000
2004-02-23	16.51	16.61	14.83	15.65	708300
2004-02-24	15.19	15.64	15.00	15.08	529200
2004-02-25	15.22	16.40	15.11	16.25	463700
2004-02-26	16.30	16.50	16.03	16.45	289800
2004-02-27	16.57	16.57	15.80	16.15	1067500
2004-03-01	15.82	16.00	15.25	15.45	655800
2004-03-02	15.69	16.05	15.45	15.82	846900
2004-03-03	15.65	15.93	15.11	15.16	448700
2004-03-04	15.33	15.88	15.18	15.74	312700
2004-03-05	15.50	15.95	15.35	15.39	232800
2004-03-08	15.35	15.59	14.85	14.88	296100
2004-03-09	14.76	14.91	13.87	13.90	739500
2004-03-10	13.90	14.15	13.26	13.65	641100
2004-03-11	13.65	13.68	13.30	13.45	600900
2004-03-12	13.59	14.32	13.54	14.31	600600
2004-03-15	14.15	14.32	13.13	13.43	425400
2004-03-16	13.50	14.05	13.10	13.49	1230100
2004-03-17	13.53	14.05	13.41	13.68	1437600
2004-03-18	13.75	13.81	13.10	13.58	527100
2004-03-19	13.75	13.80	13.22	13.41	557800
2004-03-22	13.29	13.36	12.54	13.02	466500
2004-03-23	13.12	13.30	12.04	12.77	1171300
2004-03-24	13.03	13.21	12.46	12.86	490800
2004-03-25	12.76	12.87	11.22	11.62	4135700
2004-03-26	11.72	11.91	11.44	11.46	1626200
2004-03-29	11.73	12.01	11.52	11.72	733000
2004-03-30	11.65	12.40	11.61	12.30	1606200
2004-03-31	12.40	12.60	12.02	12.48	890700
2004-04-01	12.49	13.40	12.45	13.27	809900
2004-04-02	13.68	14.03	13.51	13.74	724200
2004-04-05	13.88	14.35	13.63	14.34	427100
2004-04-06	14.12	14.25	13.53	13.84	773600
2004-04-07	13.88	14.07	13.65	14.00	529500
2004-04-08	14.77	14.89	13.67	13.83	543900
2004-04-12	13.89	14.32	13.88	14.00	343600
2004-04-13	13.82	14.15	13.30	13.56	436700
2004-04-14	13.09	13.50	12.71	12.75	727400
2004-04-15	12.80	12.92	11.88	11.98	925100
2004-04-16	12.05	12.10	11.46	11.75	648000
2004-04-19	11.75	12.09	11.45	12.00	560400
2004-04-20	12.15	12.45	11.39	11.65	695600
2004-04-21	11.62	12.24	11.59	12.05	781100
2004-04-22	12.06	12.25	11.60	11.95	534600
2004-04-23	12.18	12.45	11.80	12.30	793500
2004-04-26	12.40	12.93	12.25	12.59	1476500
2004-04-27	12.85	13.12	11.62	12.21	2241600
2004-04-28	12.00	12.15	11.44	11.78	641400
2004-04-29	11.68	12.00	11.10	11.56	655300
2004-04-30	11.58	11.70	10.90	11.11	1139400
2004-05-03	11.31	11.59	10.89	11.25	776700
2004-05-04	11.24	11.88	11.10	11.63	466200
2004-05-05	11.46	12.18	11.44	11.78	602700
2004-05-06	11.60	12.03	11.25	11.75	622200
2004-05-07	11.80	12.22	11.51	11.58	417100
2004-05-10	11.50	11.62	10.95	11.25	407600
2004-05-11	11.40	11.80	11.40	11.77	273800
2004-05-12	11.69	11.79	11.10	11.61	322100
2004-05-13	11.44	11.55	11.21	11.30	325100
2004-05-14	10.09	10.43	9.25	10.39	4155900
2004-05-17	10.28	10.29	9.75	10.03	969300
2004-05-18	10.02	10.27	9.92	10.19	525300
2004-05-19	10.20	10.75	10.10	10.45	602500
2004-05-20	10.53	10.86	10.33	10.52	708100
2004-05-21	10.54	10.65	10.35	10.45	791000
2004-05-24	10.54	10.80	10.41	10.68	405300
2004-05-25	10.50	10.78	10.27	10.75	474600
2004-05-26	10.64	11.27	10.55	11.18	624200
2004-05-27	11.20	11.66	11.12	11.59	1038000
2004-05-28	11.54	11.57	11.21	11.40	340000
2004-06-01	11.21	11.59	11.20	11.45	206800
2004-06-02	11.36	11.50	11.13	11.13	259900
2004-06-03	11.05	11.35	10.91	10.92	311400
2004-06-04	11.15	11.35	11.10	11.14	173900
2004-06-07	11.18	11.50	11.15	11.50	188600
2004-06-08	11.39	11.50	11.06	11.14	222900
2004-06-09	11.05	11.26	11.00	11.04	160900
2004-06-10	11.03	11.55	11.03	11.54	596400
2004-06-14	11.54	11.62	11.39	11.41	382700
2004-06-15	11.40	12.32	11.39	12.03	797400
2004-06-16	12.11	12.20	11.81	12.10	275700
2004-06-17	11.95	12.00	11.45	11.70	457000
2004-06-18	11.65	11.76	11.61	11.62	365300
2004-06-21	11.63	11.86	11.38	11.59	242300
2004-06-22	11.44	12.04	11.44	12.01	273600
2004-06-23	12.07	12.28	11.78	12.12	622800
2004-06-24	12.12	12.13	11.57	11.78	651200
2004-06-25	11.79	12.51	11.25	11.86	1970100
2004-06-28	11.99	12.50	11.94	12.20	507400
2004-06-29	12.10	12.40	12.00	12.25	610400
2004-06-30	12.39	12.42	11.70	11.85	625200
2004-07-01	11.44	11.49	10.34	10.50	2472500
2004-07-02	10.40	10.47	10.10	10.21	941000
2004-07-06	10.53	10.53	9.43	9.48	1311700
2004-07-07	9.59	9.85	9.36	9.66	832300
2004-07-08	9.51	9.75	9.42	9.42	525800
2004-07-09	9.60	9.72	9.50	9.50	148600
2004-07-12	9.46	9.53	9.05	9.32	440100
2004-07-13	9.35	9.59	9.13	9.19	249400
2004-07-14	9.25	9.33	8.75	9.03	381200
2004-07-15	9.05	9.15	8.66	8.98	525100
2004-07-16	8.97	9.16	8.86	8.92	254700
2004-07-19	8.92	9.05	8.55	8.64	260500
2004-07-20	8.67	9.05	8.57	8.70	608000
2004-07-21	9.23	9.25	8.67	8.67	300100
2004-07-22	8.65	8.95	8.40	8.71	365800
2004-07-23	8.79	8.81	8.35	8.53	596100
2004-07-26	8.51	8.70	8.40	8.46	491700
2004-07-27	8.53	9.05	8.53	9.05	438500
2004-07-28	9.10	9.14	8.47	8.75	839600
2004-07-29	8.94	9.92	8.83	9.88	719600
2004-07-30	9.86	11.64	9.78	11.48	1320500
2004-08-02	11.35	11.42	10.75	11.01	755000
2004-08-03	10.95	11.14	10.40	10.65	410100
2004-08-04	10.61	10.63	10.27	10.43	218400
2004-08-05	10.61	10.90	10.27	10.31	433500
2004-08-06	10.06	10.14	9.70	9.96	315100
2004-08-09	9.90	10.09	9.65	9.75	511100
2004-08-10	9.83	10.50	9.77	10.42	281900
2004-08-11	10.05	10.10	9.25	9.45	770700
2004-08-12	9.40	9.50	9.01	9.10	407500
2004-08-13	9.35	9.35	9.05	9.11	347000
2004-08-16	9.07	9.40	9.05	9.28	349200
2004-08-17	9.22	10.10	9.22	9.48	476600
2004-08-18	9.45	9.97	9.35	9.97	358200
2004-08-19	10.05	10.05	9.70	9.80	223000
2004-08-20	9.86	9.99	9.70	9.90	336900
2004-08-23	9.94	10.08	9.68	9.75	131500
2004-08-24	9.80	10.19	9.65	9.69	149900
2004-08-25	9.76	10.20	9.50	10.19	276500
2004-08-26	10.30	10.30	9.93	10.03	296000
2004-08-27	10.07	10.22	9.96	10.19	271400
2004-08-30	10.15	10.16	9.90	9.95	179600
2004-08-31	10.01	10.12	9.35	9.43	373100
2004-09-01	9.53	10.00	9.42	9.52	358700
2004-09-02	9.47	9.95	9.41	9.70	224500
2004-09-03	9.70	9.70	9.39	9.44	140700
2004-09-07	9.55	9.75	9.40	9.60	357900
2004-09-08	9.65	9.84	9.50	9.60	262000
2004-09-09	9.57	9.67	9.38	9.59	392700
2004-09-10	9.60	10.30	9.49	10.28	1905800
2004-09-13	10.38	11.45	10.30	11.28	828100
2004-09-14	11.55	11.55	10.68	10.78	602100
2004-09-15	10.66	10.71	10.10	10.15	360000
2004-09-16	10.23	10.45	10.04	10.14	429000
2004-09-17	10.28	10.55	9.83	9.86	657700
2004-09-20	9.93	10.10	9.76	9.79	415200
2004-09-21	10.07	10.67	9.93	10.44	419800
2004-09-22	10.42	10.45	10.00	10.06	264900
2004-09-23	10.30	10.65	10.21	10.21	672100
2004-09-24	10.30	10.30	9.78	9.82	591100
2004-09-27	9.70	9.84	9.38	9.45	502500
2004-09-28	9.34	9.37	8.90	9.00	1046500
2004-09-29	8.99	9.16	8.84	9.02	635000
2004-09-30	9.04	9.05	8.68	8.89	717800
2004-10-01	9.09	9.44	8.90	9.31	1260300
2004-10-04	9.56	9.60	9.23	9.55	761800
2004-10-05	9.44	10.42	9.44	10.40	1278900
2004-10-06	10.45	10.46	9.91	10.30	852100
2004-10-07	10.32	10.54	10.12	10.17	357800
2004-10-08	9.91	10.16	9.85	10.00	551300
2004-10-11	10.00	10.10	9.95	10.05	146100
2004-10-12	9.94	10.13	9.80	10.01	266200
2004-10-13	10.25	10.30	9.97	10.00	427200
2004-10-14	10.00	10.00	9.59	9.63	461800
2004-10-15	9.74	9.96	9.60	9.60	227800
2004-10-18	9.60	9.89	9.48	9.76	290200
2004-10-19	9.84	10.17	9.68	9.78	198800
2004-10-20	9.71	9.92	9.68	9.79	234200
2004-10-21	9.71	10.17	9.64	9.97	288400
2004-10-22	9.90	10.00	9.58	9.67	301600
2004-10-25	9.60	9.70	9.38	9.51	512300
2004-10-26	9.52	9.52	8.90	8.96	537500
2004-10-27	8.40	9.39	8.25	9.26	3054500
2004-10-28	9.23	9.69	9.21	9.69	555900
2004-10-29	9.71	9.75	9.30	9.37	343800
2004-11-01	9.30	9.60	9.25	9.43	272200
2004-11-02	9.51	9.57	9.21	9.38	605600
2004-11-03	9.56	9.71	9.16	9.25	515400
2004-11-04	9.32	9.35	9.13	9.21	417800
2004-11-05	9.28	9.54	9.22	9.39	330700
2004-11-08	9.49	9.80	9.31	9.60	323400
2004-11-09	9.73	9.86	9.56	9.84	321000
2004-11-10	9.77	9.84	9.47	9.57	301900
2004-11-11	9.79	9.80	9.27	9.38	416400
2004-11-12	9.35	9.43	9.25	9.35	329000
2004-11-15	9.45	9.58	9.31	9.54	362200
2004-11-16	9.55	9.79	9.55	9.78	285200
2004-11-17	9.80	10.37	9.79	10.32	839900
2004-11-18	10.30	10.38	10.15	10.25	383800
2004-11-19	10.22	10.38	10.21	10.27	322300
2004-11-22	10.25	10.35	10.24	10.35	353500
2004-11-23	10.40	10.50	10.25	10.42	251900
2004-11-24	10.67	10.96	10.45	10.90	689100
2004-11-26	10.85	10.95	10.80	10.81	87800
2004-11-29	10.98	11.05	10.51	10.72	656500
2004-11-30	10.25	10.55	10.07	10.38	912100
2004-12-01	10.48	10.65	10.39	10.54	331800
2004-12-02	10.50	10.65	10.24	10.51	590400
2004-12-03	10.63	11.84	10.55	11.80	1430900
2004-12-06	11.79	12.09	11.44	11.92	644200
2004-12-07	11.85	11.95	11.41	11.47	609800
2004-12-08	11.41	11.68	11.35	11.62	239300
2004-12-09	11.44	11.45	11.00	11.19	355800
2004-12-10	11.44	11.47	11.14	11.41	224500
2004-12-13	11.50	11.73	11.30	11.73	352900
2004-12-14	11.66	11.92	11.65	11.91	276600
2004-12-15	11.95	12.00	11.53	11.65	723100
2004-12-16	11.56	11.85	11.52	11.59	407500
2004-12-17	11.71	11.89	11.60	11.80	519500
2004-12-20	12.39	12.60	12.15	12.25	1335500
2004-12-21	12.50	13.20	12.36	12.92	971100
2004-12-22	12.08	12.10	11.03	11.90	2286700
2004-12-23	12.00	12.01	11.75	11.78	322400
2004-12-27	12.05	12.09	11.48	11.55	612600
2004-12-28	11.65	11.88	11.45	11.87	361200
2004-12-29	11.95	11.98	11.74	11.82	305200
2004-12-30	12.05	12.05	11.80	11.93	288300
2004-12-31	12.05	12.05	11.76	11.80	260900
2005-01-03	11.84	11.90	11.19	11.33	722900
2005-01-04	11.41	11.48	10.65	10.90	834800
2005-01-05	11.09	11.09	10.15	10.32	1321700
2005-01-06	10.55	10.55	10.01	10.08	335700
2005-01-07	10.41	10.42	9.92	10.03	346300
2005-01-10	10.24	10.43	10.01	10.09	523600
2005-01-11	10.19	10.19	9.63	9.72	483600
2005-01-12	9.84	10.02	9.31	9.35	617700
2005-01-13	9.45	9.55	8.83	8.96	1666300
2005-01-14	9.10	9.10	8.81	8.82	1109800
2005-01-18	9.14	9.48	9.00	9.41	1228100
2005-01-19	9.48	9.57	9.25	9.43	589500
2005-01-20	9.40	9.40	9.00	9.04	391300
2005-01-21	9.20	9.54	9.12	9.14	395600
2005-01-24	9.40	9.45	9.00	9.08	421500
2005-01-25	9.07	9.25	8.90	9.00	585000
2005-01-26	8.96	9.19	8.90	9.17	512200
2005-01-27	9.20	9.20	8.95	8.98	632500
2005-01-28	9.11	9.15	8.88	9.10	585900
2005-01-31	9.14	9.52	8.99	9.40	318900
2005-02-01	9.50	9.60	9.40	9.53	281600
2005-02-02	9.58	9.85	9.39	9.85	540500
2005-02-03	9.88	10.10	9.80	9.98	847300
2005-02-04	10.00	10.15	9.92	10.07	197400
2005-02-07	10.16	10.26	10.10	10.26	351900
2005-02-08	10.23	10.68	10.23	10.44	364100
2005-02-09	9.91	10.46	9.91	10.31	1343500
2005-02-10	10.27	10.48	10.26	10.35	820200
2005-02-11	10.40	11.00	10.40	10.82	1001800
2005-02-14	10.82	11.27	10.63	11.11	790700
2005-02-15	11.16	11.35	10.48	10.59	673800
2005-02-16	10.65	11.41	10.57	11.14	681600
2005-02-17	11.33	11.43	10.89	10.96	561000
2005-02-18	10.98	11.10	10.81	10.97	274600
2005-02-22	10.99	11.05	10.59	10.69	289300
2005-02-23	10.75	10.99	10.59	10.75	169000
2005-02-24	10.68	10.90	10.52	10.82	204000
2005-02-25	10.81	10.93	10.75	10.90	176600
2005-02-28	10.90	11.20	10.70	10.77	363600
2005-03-01	10.80	11.12	10.80	11.00	237400
2005-03-02	10.95	11.15	10.81	11.03	212900
2005-03-03	11.09	11.10	10.75	10.86	249600
2005-03-04	10.88	11.19	10.88	11.02	401500
2005-03-07	11.06	11.20	10.88	10.89	273600
2005-03-08	10.87	11.15	10.82	10.84	590800
2005-03-09	10.90	10.99	10.70	10.75	892600
2005-03-10	10.75	11.04	10.68	10.69	582100
2005-03-11	10.69	10.82	10.57	10.67	296000
2005-03-14	10.60	10.91	10.60	10.81	232200
2005-03-15	10.71	10.90	10.64	10.70	193600
2005-03-16	10.63	10.76	10.50	10.51	156800
2005-03-17	10.50	10.55	10.42	10.51	212800
2005-03-18	10.51	10.55	10.42	10.42	319600
2005-03-21	10.38	10.55	10.18	10.55	304100
2005-03-22	10.55	10.65	10.38	10.44	167700
2005-03-23	10.41	10.57	10.16	10.18	167600
2005-03-24	10.14	10.32	9.90	10.26	492900
2005-03-28	10.20	10.45	10.19	10.26	216600
2005-03-29	10.22	10.22	9.75	9.80	415100
2005-03-30	10.41	10.61	10.15	10.52	584000
2005-03-31	10.59	10.64	10.30	10.46	211700
2005-04-01	10.59	10.63	10.13	10.24	434300
2005-04-04	10.15	10.31	9.96	10.07	458900
2005-04-05	10.00	10.15	9.95	10.08	246400
2005-04-06	10.03	10.10	9.98	10.06	227200
2005-04-07	10.13	10.13	9.98	10.09	247700
2005-04-08	10.16	10.16	10.00	10.00	150500
2005-04-11	9.98	10.23	9.95	10.17	291500
2005-04-12	10.14	10.57	10.04	10.55	398200
2005-04-13	10.62	10.63	10.42	10.51	354800
2005-04-14	10.45	10.51	10.20	10.34	393500
2005-04-15	10.28	10.30	9.74	9.77	596300
2005-04-18	9.72	10.00	9.70	9.99	335800
2005-04-19	9.92	10.09	9.73	9.82	413200
2005-04-20	9.70	10.07	9.60	9.63	240900
2005-04-21	9.64	10.12	9.61	9.97	250700
2005-04-22	9.90	10.00	9.56	9.75	191500
2005-04-25	9.74	10.00	9.72	10.00	148700
2005-04-26	9.88	10.06	9.57	9.58	138600
2005-04-27	9.54	9.60	9.17	9.44	165400
2005-04-28	9.37	9.62	9.29	9.30	115300
2005-04-29	9.43	9.46	8.90	9.01	271100
2005-05-02	9.00	9.30	8.88	9.26	475400
2005-05-03	8.20	8.49	7.51	7.60	3628200
2005-05-04	7.72	7.72	7.36	7.40	1276400
2005-05-05	7.27	7.77	7.21	7.77	456300
2005-05-06	7.68	7.83	7.44	7.48	708900
2005-05-09	7.44	7.71	7.41	7.71	644600
2005-05-10	7.74	7.75	7.53	7.70	365700
2005-05-11	7.80	7.82	7.50	7.60	627200
2005-05-12	7.60	7.93	7.57	7.75	417600
2005-05-13	7.80	7.85	7.50	7.63	200800
2005-05-16	7.71	7.79	7.42	7.65	489100
2005-05-17	7.64	7.87	7.61	7.80	422300
2005-05-18	7.88	7.93	7.62	7.74	550500
2005-05-19	7.75	7.98	7.64	7.95	260100
2005-05-20	7.98	8.06	7.83	8.04	192500
2005-05-23	7.90	8.02	7.80	7.91	268600
2005-05-24	7.76	8.15	7.76	8.04	262900
2005-05-25	8.00	8.10	7.90	8.00	199500
2005-05-26	7.96	8.26	7.96	8.12	184700
2005-05-27	8.06	8.20	8.00	8.16	127300
2005-05-31	8.21	8.25	7.93	7.94	1248700
2005-06-01	7.95	8.25	7.92	8.20	231800
2005-06-02	8.09	8.21	8.09	8.10	224200
2005-06-03	8.03	8.30	8.03	8.20	410500
2005-06-06	8.24	8.58	8.18	8.53	290900
2005-06-07	8.58	8.69	8.31	8.35	573500
2005-06-08	8.35	8.55	8.34	8.48	185400
2005-06-09	8.48	8.60	8.40	8.49	1024900
2005-06-10	8.50	8.64	8.40	8.43	331400
2005-06-13	8.43	8.65	8.11	8.17	406300
2005-06-14	8.20	8.39	8.15	8.38	160800
2005-06-15	8.32	8.32	7.95	8.02	572400
2005-06-16	7.96	8.00	7.87	7.95	344800
2005-06-17	7.96	7.99	7.80	7.89	661900
2005-06-20	7.80	7.98	7.80	7.90	245100
2005-06-21	7.69	7.69	7.40	7.43	1143800
2005-06-22	7.50	7.50	7.36	7.43	510700
2005-06-23	7.43	7.52	7.30	7.31	396500
2005-06-24	7.27	7.43	7.20	7.43	766700
2005-06-27	7.44	7.44	7.22	7.28	320800
2005-06-28	7.28	7.63	7.25	7.63	175900
2005-06-29	7.62	7.74	7.56	7.65	166700
2005-06-30	7.67	7.78	7.59	7.61	474400
2005-07-01	7.60	7.76	7.56	7.75	103100
2005-07-05	7.78	7.98	7.67	7.84	466300
2005-07-06	7.83	8.00	7.67	7.69	209200
2005-07-07	7.63	7.73	7.51	7.67	180800
2005-07-08	7.63	7.78	7.57	7.71	151800
2005-07-11	7.73	7.99	7.71	7.76	411500
2005-07-12	7.80	7.80	7.32	7.55	440000
2005-07-13	7.56	7.64	7.50	7.60	260100
2005-07-14	7.60	7.98	7.60	7.83	355700
2005-07-15	7.77	7.98	7.77	7.98	143500
2005-07-18	7.94	8.10	7.88	7.95	302200
2005-07-19	8.06	8.21	7.94	8.11	138100
2005-07-20	8.08	8.38	8.01	8.38	226600
2005-07-21	8.40	8.40	8.16	8.21	236200
2005-07-22	8.24	8.25	8.00	8.01	879100
2005-07-25	7.90	8.15	7.90	8.00	568500
2005-07-26	7.98	8.08	7.93	8.00	206300
2005-07-27	8.07	8.09	7.77	7.86	370500
2005-07-28	7.18	7.49	6.99	7.02	2322200
2005-07-29	7.02	7.29	6.91	7.09	448800
2005-08-01	7.09	7.17	7.00	7.10	471400
2005-08-02	7.13	7.15	7.05	7.08	468000
2005-08-03	7.11	7.11	6.86	6.86	450300
2005-08-04	6.84	6.92	6.58	6.77	338500
2005-08-05	6.87	7.06	6.69	6.90	303700
2005-08-08	6.90	7.02	6.85	6.93	587300
2005-08-09	6.93	6.95	6.60	6.65	240000
2005-08-10	6.67	6.75	6.40	6.45	744200
2005-08-11	6.42	6.55	6.25	6.37	530800
2005-08-12	6.35	6.44	6.20	6.25	319600
2005-08-15	6.25	6.54	6.25	6.44	538000
2005-08-16	6.44	6.58	6.40	6.48	234700
2005-08-17	6.51	6.60	6.41	6.48	203300
2005-08-18	6.43	6.56	6.35	6.50	100200
2005-08-19	6.44	6.60	6.35	6.47	224800
2005-08-22	6.54	6.56	6.44	6.53	118200
2005-08-23	6.53	6.55	6.48	6.51	206600
2005-08-24	6.50	6.68	6.42	6.52	180800
2005-08-25	6.65	6.81	6.60	6.70	277000
2005-08-26	6.73	6.75	6.51	6.56	295900
2005-08-29	7.14	7.88	7.07	7.73	1815900
2005-08-30	7.63	7.80	7.51	7.58	736100
2005-08-31	7.66	7.75	7.43	7.74	473200
2005-09-01	7.81	8.05	7.75	7.95	350100
2005-09-02	8.01	8.06	7.63	7.72	341100
2005-09-06	7.86	7.95	7.50	7.71	350500
2005-09-07	7.77	7.88	7.70	7.88	181700
2005-09-08	7.90	7.94	7.71	7.76	197200
2005-09-09	7.77	7.77	7.55	7.58	186000
2005-09-12	7.63	7.81	7.55	7.78	197600
2005-09-13	7.72	7.81	7.55	7.56	181500
2005-09-14	7.69	7.69	7.31	7.34	332100
2005-09-15	7.40	7.40	7.07	7.09	256400
2005-09-16	7.16	7.19	7.05	7.13	349100
2005-09-19	7.15	7.18	6.71	6.73	406500
2005-09-20	6.75	7.00	6.73	6.82	283200
2005-09-21	6.85	6.86	6.70	6.72	267700
2005-09-22	6.70	6.79	6.66	6.75	251200
2005-09-23	6.74	6.94	6.70	6.92	146200
2005-09-26	6.96	7.10	6.92	7.03	198000
2005-09-27	7.06	7.06	6.70	6.72	325400
2005-09-28	6.70	6.83	6.53	6.66	314400
2005-09-29	6.62	6.99	6.62	6.90	182000
2005-09-30	6.90	7.18	6.86	7.15	204800
2005-10-03	7.19	7.61	7.19	7.48	239400
2005-10-04	7.55	7.68	7.10	7.22	213600
2005-10-05	7.15	7.25	7.10	7.10	426100
2005-10-06	7.12	7.17	6.93	6.97	245400
2005-10-07	7.00	7.07	6.99	7.00	73900
2005-10-10	7.00	7.17	6.93	6.99	139300
2005-10-11	7.01	7.09	6.83	6.83	264200
2005-10-12	6.86	6.87	6.70	6.81	211300
2005-10-13	6.75	6.94	6.71	6.91	258300
2005-10-14	7.00	7.06	6.92	7.01	205300
2005-10-17	7.02	7.25	6.95	7.14	196800
2005-10-18	7.15	7.15	6.96	7.05	194900
2005-10-19	7.07	7.07	6.91	7.04	263000
2005-10-20	6.97	7.15	6.95	7.07	109400
2005-10-21	7.04	7.28	7.04	7.06	119100
2005-10-24	7.12	7.30	7.02	7.30	128000
2005-10-25	7.31	7.42	7.02	7.14	114700
2005-10-26	7.12	7.32	7.03	7.08	164400
2005-10-27	7.75	7.90	7.29	7.29	799700
2005-10-28	7.38	7.75	7.34	7.70	434000
2005-10-31	7.74	8.00	7.74	7.99	363822
2005-11-01	7.99	8.13	7.91	8.12	297900
2005-11-02	8.12	8.27	7.99	8.26	235300
2005-11-03	8.33	8.77	8.27	8.67	370000
2005-11-04	8.65	8.74	8.50	8.60	409500
2005-11-07	8.60	8.90	8.45	8.81	342700
2005-11-08	8.70	8.83	8.59	8.66	339300
2005-11-09	8.69	9.11	8.69	8.98	371400
2005-11-10	9.00	9.09	8.82	8.91	398900
2005-11-11	8.90	9.26	8.90	9.14	302100
2005-11-14	9.14	9.22	9.06	9.20	314800
2005-11-15	9.20	9.35	9.14	9.26	246200
2005-11-16	9.21	9.29	8.97	9.00	540200
2005-11-17	9.00	9.20	9.00	9.10	585100
2005-11-18	9.20	9.40	9.11	9.19	397100
2005-11-21	9.12	9.66	9.12	9.66	369300
2005-11-22	9.68	9.84	9.63	9.83	262400
2005-11-23	9.86	9.98	9.75	9.80	169700
2005-11-25	9.90	9.90	9.68	9.78	54900
2005-11-28	9.71	9.75	9.40	9.49	338200
2005-11-29	9.52	9.56	9.17	9.30	233900
2005-11-30	9.25	9.35	9.10	9.14	359200
2005-12-01	9.29	9.53	9.29	9.48	292100
2005-12-02	9.48	9.74	9.38	9.70	282200
2005-12-05	9.61	9.64	9.46	9.52	167800
2005-12-06	9.59	9.68	9.41	9.44	169200
2005-12-07	9.36	9.51	9.18	9.39	174300
2005-12-08	9.47	9.47	9.09	9.23	221400
2005-12-09	9.18	9.49	9.09	9.41	139600
2005-12-12	9.41	9.50	9.30	9.43	166900
2005-12-13	9.35	9.42	8.96	9.00	238100
2005-12-14	9.00	9.40	8.90	8.97	280600
2005-12-15	8.90	9.06	8.84	8.91	251600
2005-12-16	8.95	9.09	8.85	8.96	397300
2005-12-19	9.00	9.07	8.54	8.94	274600
2005-12-20	8.88	9.04	8.63	8.92	163100
2005-12-21	8.92	9.13	8.81	9.09	339700
2005-12-22	9.12	9.39	9.05	9.29	165900
2005-12-23	9.24	9.38	9.20	9.31	92200
2005-12-27	9.31	9.36	9.10	9.15	103800
2005-12-28	9.17	9.51	9.10	9.50	237700
2005-12-29	9.53	9.66	9.30	9.32	259800
2005-12-30	9.22	9.58	9.18	9.40	206200
2006-01-03	9.35	9.73	9.34	9.68	327200
2006-01-04	9.75	10.30	9.74	10.24	1112200
2006-01-05	10.21	10.76	10.15	10.51	377500
2006-01-06	10.67	10.74	10.35	10.64	705600
2006-01-09	10.64	10.90	10.52	10.83	370300
2006-01-10	10.75	10.77	10.50	10.76	592900
2006-01-11	10.70	10.80	10.60	10.70	390000
2006-01-12	10.59	10.66	10.30	10.40	295800
2006-01-13	10.36	10.57	10.36	10.51	165300
2006-01-17	10.49	10.64	10.32	10.44	301000
2006-01-18	10.30	10.41	10.14	10.32	161400
2006-01-19	10.40	10.68	10.40	10.60	474000
2006-01-20	10.68	10.70	10.10	10.19	447400
2006-01-23	10.18	10.28	10.04	10.24	527300
2006-01-24	10.23	10.54	10.23	10.50	815500
2006-01-25	10.50	10.52	10.25	10.36	242200
2006-01-26	10.43	10.62	10.43	10.54	506200
2006-01-27	10.52	10.96	10.52	10.74	200100
2006-01-30	10.79	10.84	10.58	10.61	95100
2006-01-31	10.65	10.65	10.24	10.40	490000
2006-02-01	10.30	10.43	10.10	10.40	313700
2006-02-02	10.34	10.42	9.95	10.19	357500
2006-02-03	10.14	10.25	9.95	10.00	256100
2006-02-06	10.00	10.07	9.95	10.04	220900
2006-02-07	10.04	10.25	9.96	10.08	298200
2006-02-08	10.10	10.72	9.98	10.63	607800
2006-02-09	13.02	13.98	12.14	12.50	3281200
2006-02-10	12.29	12.64	11.99	12.15	1103300
2006-02-13	12.02	12.25	11.94	12.17	332900
2006-02-14	12.20	13.10	12.17	12.97	705800
2006-02-15	12.80	13.25	12.78	13.04	422600
2006-02-16	13.03	13.39	13.03	13.35	310100
2006-02-17	13.31	13.40	13.08	13.13	304000
2006-02-21	13.21	13.21	12.43	12.50	405700
2006-02-22	12.57	12.88	12.44	12.74	302400
2006-02-23	12.76	13.03	12.67	12.83	210700
2006-02-24	12.77	13.04	12.49	13.00	330200
2006-02-27	13.00	13.20	12.66	12.89	173100
2006-02-28	12.80	12.91	12.51	12.91	215300
2006-03-01	12.97	13.25	12.92	13.25	273300
2006-03-02	13.20	13.25	12.93	12.99	304200
2006-03-03	12.96	13.38	12.75	13.17	225700
2006-03-06	13.07	13.40	12.75	12.79	226600
2006-03-07	12.74	12.91	12.04	12.23	267600
2006-03-08	12.14	12.16	11.66	12.02	310100
2006-03-09	12.02	12.40	11.76	12.15	351600
2006-03-10	12.10	13.01	12.06	12.48	575500
2006-03-13	12.48	12.88	12.48	12.69	404300
2006-03-14	12.61	12.86	12.46	12.83	151800
2006-03-15	12.79	13.20	12.70	12.94	275600
2006-03-16	13.04	13.20	12.94	13.09	219900
2006-03-17	13.16	13.18	12.71	12.73	487600
2006-03-20	12.74	12.80	12.36	12.55	152600
2006-03-21	12.49	12.94	11.90	12.03	330600
2006-03-22	12.04	12.86	12.00	12.80	218000
2006-03-23	12.81	13.33	12.62	13.29	283600
2006-03-24	13.38	13.76	13.24	13.75	283800
2006-03-27	13.77	13.95	13.55	13.82	263100
2006-03-28	13.90	13.90	13.35	13.40	260400
2006-03-29	13.40	13.78	13.06	13.72	233800
2006-03-30	13.76	13.76	13.33	13.59	176100
2006-03-31	14.00	14.60	13.85	14.49	720500
2006-04-03	14.59	15.45	14.50	15.29	680500
2006-04-04	15.29	15.62	14.95	15.19	502000
2006-04-05	15.19	15.19	14.80	15.11	336300
2006-04-06	15.01	15.20	14.84	14.99	157100
2006-04-07	15.00	15.15	14.54	14.56	253600
2006-04-10	14.55	14.74	13.92	13.99	464500
2006-04-11	13.99	14.22	13.85	14.06	239700
2006-04-12	14.14	15.06	13.96	15.05	367600
2006-04-13	15.05	15.10	14.76	14.92	345300
2006-04-17	14.95	15.15	14.84	15.10	253000
2006-04-18	15.30	15.35	14.97	15.10	276300
2006-04-19	15.09	15.33	14.93	15.22	221600
2006-04-20	15.15	15.34	14.69	15.00	263300
2006-04-21	15.06	15.06	14.68	14.92	525400
2006-04-24	15.72	16.32	15.34	15.75	1287100
2006-04-25	15.80	16.64	15.74	15.94	1096200
2006-04-26	16.06	16.15	15.00	15.49	1057600
2006-04-27	15.69	16.24	15.49	15.81	951200
2006-04-28	15.77	16.41	15.66	16.26	663200
2006-05-01	16.27	16.50	16.02	16.16	498200
2006-05-02	16.20	16.65	16.09	16.54	409500
2006-05-03	16.60	16.78	16.43	16.68	251400
2006-05-04	16.77	16.95	16.61	16.82	283900
2006-05-05	16.90	16.90	16.47	16.52	455700
2006-05-08	16.50	17.50	16.50	17.46	922100
2006-05-09	17.50	17.50	17.11	17.25	498900
2006-05-10	17.20	17.25	16.62	16.80	675400
2006-05-11	16.82	16.89	16.33	16.42	605900
2006-05-12	16.44	16.48	15.45	15.55	585100
2006-05-15	15.39	15.81	15.04	15.38	341900
2006-05-16	15.48	16.04	15.31	15.94	353200
2006-05-17	15.88	16.06	15.53	15.60	310900
2006-05-18	15.60	16.00	14.63	14.68	416900
2006-05-19	14.61	14.94	14.30	14.76	412700
2006-05-22	14.80	15.34	14.80	15.10	521600
2006-05-23	15.10	15.16	14.40	14.44	433600
2006-05-24	14.37	14.99	14.10	14.60	394200
2006-05-25	14.83	14.98	14.35	14.63	290000
2006-05-26	14.69	14.80	14.11	14.56	413400
2006-05-30	14.53	14.71	14.36	14.45	451200
2006-05-31	14.59	14.86	14.20	14.61	866500
2006-06-01	14.74	15.30	14.74	15.08	425300
2006-06-02	15.31	15.38	14.71	14.92	269100
2006-06-05	14.81	14.90	13.93	14.02	507200
2006-06-06	14.11	14.14	13.21	13.92	613300
2006-06-07	13.92	14.48	13.77	13.97	418700
2006-06-08	13.83	13.85	12.83	13.56	1065100
2006-06-09	13.55	13.94	13.27	13.32	674500
2006-06-12	13.30	13.33	12.80	12.83	411600
2006-06-13	12.79	13.07	12.53	12.56	426500
2006-06-14	12.53	12.96	12.42	12.67	277300
2006-06-15	12.86	13.87	12.62	13.77	340000
2006-06-16	13.74	13.76	13.03	13.29	761700
2006-06-19	13.35	13.35	12.91	12.93	183800
2006-06-20	12.88	13.36	12.82	13.10	154200
2006-06-21	13.04	13.36	13.04	13.20	350300
2006-06-22	13.10	13.62	13.01	13.55	294800
2006-06-23	13.47	14.02	13.41	13.67	189300
2006-06-26	13.83	13.98	13.55	13.88	303600
2006-06-27	13.91	14.07	13.13	13.21	377700
2006-06-28	13.30	13.37	12.74	13.07	512200
2006-06-29	13.60	14.08	13.50	13.91	772900
2006-06-30	13.95	14.74	13.74	14.47	937500
2006-07-03	14.55	14.90	14.45	14.67	182700
2006-07-05	14.54	14.62	13.90	14.01	206000
2006-07-06	14.07	14.46	14.07	14.20	203700
2006-07-07	14.18	14.25	13.66	13.79	218200
2006-07-10	13.88	13.97	13.58	13.78	188500
2006-07-11	12.77	12.81	11.91	12.42	901800
2006-07-12	12.31	12.50	12.12	12.16	330000
2006-07-13	12.07	12.70	11.79	12.19	452400
2006-07-14	12.12	12.41	11.60	12.06	330000
2006-07-17	11.95	12.11	11.56	11.98	256600
2006-07-18	12.04	12.24	11.56	12.00	189600
2006-07-19	11.97	12.75	11.97	12.46	486400
2006-07-20	12.54	12.67	12.24	12.29	257400
2006-07-21	12.22	12.30	11.63	11.86	277800
2006-07-24	11.90	12.37	11.90	12.09	507300
2006-07-25	12.07	12.30	11.86	11.94	375000
2006-07-26	11.92	12.04	11.68	11.78	769200
2006-07-27	11.81	11.99	8.47	10.00	5225200
2006-07-28	10.07	10.93	9.90	10.72	1351200
2006-07-31	10.65	11.12	9.70	11.04	553100
2006-08-01	10.92	11.16	10.41	10.58	407500
2006-08-02	10.69	11.00	10.66	10.71	361200
2006-08-03	10.70	11.68	10.44	11.52	1277000
2006-08-04	11.67	12.38	11.57	12.11	903500
2006-08-07	11.70	11.70	10.93	11.21	492400
2006-08-08	11.23	11.34	10.70	10.77	348300
2006-08-09	10.93	11.09	10.51	10.56	273000
2006-08-10	10.48	11.00	10.46	10.90	429900
2006-08-11	10.91	11.02	10.57	10.72	193400
2006-08-14	10.81	11.08	10.69	10.70	212800
2006-08-15	10.92	11.30	10.73	11.25	216800
2006-08-16	11.37	11.90	11.30	11.79	172900
2006-08-17	11.80	12.42	11.80	12.33	331400
2006-08-18	12.38	12.55	12.09	12.19	203200
2006-08-21	12.18	12.18	11.78	12.12	120300
2006-08-22	12.16	12.22	11.83	12.06	160900
2006-08-23	12.11	12.33	11.80	11.99	197000
2006-08-24	12.07	12.33	11.94	12.07	164100
2006-08-25	11.99	12.33	11.99	12.18	115700
2006-08-28	12.14	12.29	12.01	12.13	162400
2006-08-29	12.12	12.48	12.08	12.25	534500
2006-08-30	12.34	13.03	12.17	12.89	490700
2006-08-31	12.98	13.04	12.61	12.86	305600
2006-09-01	12.98	13.07	12.75	12.89	144100
2006-09-05	13.00	13.10	12.68	12.97	150500
2006-09-06	13.46	13.81	12.97	13.00	629800
2006-09-07	13.04	13.23	12.68	13.02	400800
2006-09-08	13.13	13.16	12.87	13.11	236500
2006-09-11	13.07	13.75	13.05	13.52	448000
2006-09-12	13.60	14.23	13.43	14.09	295200
2006-09-13	14.17	14.21	13.86	14.14	353400
2006-09-14	14.05	14.25	13.75	14.24	325900
2006-09-15	14.36	14.43	13.53	13.59	797200
2006-09-18	13.58	13.59	13.06	13.25	411100
2006-09-19	13.35	13.35	12.75	13.06	513800
2006-09-20	13.21	13.83	13.17	13.65	318500
2006-09-21	13.68	14.00	13.09	13.26	1031100
2006-09-22	13.29	13.38	12.85	13.02	153800
2006-09-25	13.17	13.56	13.10	13.44	257500
2006-09-26	11.76	11.80	10.26	11.07	1876400
2006-09-27	11.07	12.07	11.07	11.77	1011200
2006-09-28	11.85	12.07	11.68	11.94	467700
2006-09-29	11.92	12.09	11.65	11.70	337800
2006-10-02	11.63	12.12	11.63	11.87	792000
2006-10-03	11.60	11.65	11.30	11.56	335800
2006-10-04	11.47	12.02	11.47	11.98	264900
2006-10-05	12.04	12.28	11.84	12.24	186000
2006-10-06	12.15	12.43	11.96	12.26	267600
2006-10-09	12.19	12.50	12.11	12.45	225000
2006-10-10	12.45	12.51	12.13	12.31	215000
2006-10-11	12.29	12.48	12.10	12.30	220500
2006-10-12	12.45	12.58	12.33	12.40	304500
2006-10-13	12.35	12.47	12.14	12.33	321300
2006-10-16	12.33	12.51	12.29	12.30	546300
2006-10-17	12.28	12.39	11.97	12.20	576800
2006-10-18	12.34	12.34	11.95	12.09	244900
2006-10-19	12.10	12.34	11.96	12.34	313300
2006-10-20	12.41	12.42	12.22	12.40	193900
2006-10-23	12.30	12.45	12.21	12.26	159700
2006-10-24	12.30	12.78	12.21	12.66	374800
2006-10-25	12.73	12.96	12.63	12.84	243400
2006-10-26	12.96	13.26	12.92	13.25	268900
2006-10-27	13.16	13.29	12.84	12.90	351400
2006-10-30	12.81	12.85	12.25	12.40	289348
2006-10-31	12.50	12.63	12.05	12.15	398935
2006-11-01	12.14	12.26	11.51	11.71	476090
2006-11-02	11.59	11.87	11.20	11.71	987123
2006-11-03	11.75	11.75	11.56	11.64	267437
2006-11-06	11.66	11.71	11.48	11.53	487463
2006-11-07	11.55	11.66	11.36	11.41	491951
2006-11-08	11.41	11.97	11.35	11.86	573573
2006-11-09	11.90	12.20	11.86	11.98	571770
2006-11-10	11.95	12.10	11.89	11.95	267892
2006-11-13	12.00	12.35	11.92	12.25	412074
2006-11-14	12.33	12.49	12.11	12.42	361152
2006-11-15	12.41	12.75	12.36	12.64	443198
2006-11-16	12.74	12.74	12.34	12.40	449789
2006-11-17	12.40	12.40	12.04	12.08	246305
2006-11-20	12.04	12.26	12.03	12.20	191781
2006-11-21	12.35	12.74	12.20	12.72	708261
2006-11-22	12.75	12.99	12.70	12.94	238993
2006-11-24	12.87	12.94	12.70	12.74	74822
2006-11-27	12.65	12.86	12.29	12.35	459509
2006-11-28	12.27	12.40	12.12	12.17	462622
2006-11-29	12.32	12.68	12.30	12.60	191280
2006-11-30	12.61	12.71	12.50	12.54	498387
2006-12-01	12.59	12.72	12.49	12.61	315475
2006-12-04	12.69	13.33	12.40	13.27	412707
2006-12-05	13.34	13.34	12.83	12.97	551349
2006-12-06	12.85	13.11	12.77	12.78	275103
2006-12-07	12.76	12.99	12.58	12.75	209735
2006-12-08	12.06	12.35	11.33	12.01	1477058
2006-12-11	12.05	12.10	11.76	11.81	652418
2006-12-12	11.86	11.91	11.62	11.68	583660
2006-12-13	11.71	11.93	11.55	11.62	485578
2006-12-14	11.59	11.92	11.59	11.75	764762
2006-12-15	11.90	12.07	11.67	11.74	502212
2006-12-18	11.75	12.00	11.59	11.63	626479
2006-12-19	11.58	11.74	11.46	11.58	284430
2006-12-20	11.63	11.93	11.59	11.60	297807
2006-12-21	11.59	11.68	11.49	11.51	249982
2006-12-22	11.47	11.52	11.33	11.35	274656
2006-12-26	11.35	11.50	11.29	11.34	195779
2006-12-27	11.30	11.53	11.30	11.48	249218
2006-12-28	11.50	11.55	11.35	11.37	177145
2006-12-29	11.34	11.55	11.30	11.33	228423
2007-01-03	11.46	11.56	11.26	11.30	668706
2007-01-04	11.31	11.35	11.09	11.29	430434
2007-01-05	11.10	11.25	10.90	10.94	384717
2007-01-08	10.53	10.64	10.31	10.51	840603
2007-01-09	10.44	10.50	10.36	10.41	558084
2007-01-10	10.40	10.55	10.36	10.51	529975
2007-01-11	10.50	10.55	10.38	10.43	345346
2007-01-12	10.38	10.74	10.30	10.73	527940
2007-01-16	10.66	10.75	10.46	10.51	273727
2007-01-17	10.45	10.68	10.36	10.38	253553
2007-01-18	10.42	10.46	10.03	10.08	296606
2007-01-19	10.05	10.30	9.91	10.26	292681
2007-01-22	10.21	10.24	9.95	10.09	343057
2007-01-23	10.10	10.33	10.05	10.18	299439
2007-01-24	10.18	10.53	10.18	10.43	288406
2007-01-25	10.49	10.51	10.27	10.42	526918
2007-01-26	10.42	10.60	10.27	10.52	274598
2007-01-29	10.47	10.52	10.35	10.46	190739
2007-01-30	10.50	10.82	10.50	10.67	421444
2007-01-31	10.61	10.87	10.38	10.71	465393
2007-02-01	10.76	10.87	10.60	10.74	263903
2007-02-02	10.80	10.87	10.58	10.62	260467
2007-02-05	10.58	10.84	10.52	10.83	336130
2007-02-06	10.85	10.97	10.79	10.85	231988
2007-02-07	10.84	11.12	10.82	11.09	186246
2007-02-08	11.08	11.36	11.02	11.22	333417
2007-02-09	11.27	11.36	10.93	11.01	469596
2007-02-12	10.98	11.36	10.87	11.35	378438
2007-02-13	11.30	11.82	11.28	11.81	585760
2007-02-14	11.84	12.23	11.57	11.76	394661
2007-02-15	11.85	11.90	11.53	11.70	420224
2007-02-16	11.35	11.55	10.78	11.25	2384071
2007-02-20	11.25	11.36	10.99	11.09	584478
2007-02-21	11.10	11.28	11.00	11.12	445656
2007-02-22	11.18	11.18	10.95	11.04	478074
2007-02-23	11.00	11.50	10.90	11.43	1025612
2007-02-26	11.40	11.57	11.06	11.41	672160
2007-02-27	11.19	11.36	11.02	11.34	762146
2007-02-28	11.30	11.42	11.14	11.34	648214
2007-03-01	11.30	11.31	11.12	11.23	618592
2007-03-02	11.15	11.28	10.79	10.83	602035
2007-03-05	10.75	10.88	10.65	10.68	494657
2007-03-06	10.76	10.89	10.46	10.58	688414
2007-03-07	10.55	10.58	9.93	10.03	1306403
2007-03-08	10.10	10.14	9.73	9.86	1193026
2007-03-09	9.98	10.09	9.80	9.89	413669
2007-03-12	9.92	10.09	9.92	10.01	343501
2007-03-13	9.99	10.00	9.77	9.83	670705
2007-03-14	9.85	10.00	9.64	9.95	501598
2007-03-15	9.91	10.00	9.85	9.90	457974
2007-03-16	9.89	10.04	9.72	9.95	887114
2007-03-19	10.05	10.10	9.64	9.71	466528
2007-03-20	9.73	9.91	9.73	9.86	378566
2007-03-21	9.91	10.11	9.78	10.11	280731
2007-03-22	10.12	10.12	9.87	10.01	614434
2007-03-23	10.01	10.07	9.92	9.99	368048
2007-03-26	9.97	9.99	9.69	9.72	275762
2007-03-27	9.67	9.81	9.59	9.68	313650
2007-03-28	9.66	9.72	9.43	9.49	530109
2007-03-29	9.60	9.63	9.15	9.43	331717
2007-03-30	9.41	9.67	9.37	9.54	418495
2007-04-02	9.52	9.53	9.28	9.44	252831
2007-04-03	9.44	9.73	9.43	9.61	385855
2007-04-04	9.59	9.66	9.55	9.62	307042
2007-04-05	9.57	9.61	9.42	9.51	335930
2007-04-09	9.58	9.93	9.56	9.82	672836
2007-04-10	9.86	9.97	9.77	9.79	370431
2007-04-11	9.81	9.94	9.59	9.72	329210
2007-04-12	9.71	10.17	9.63	10.14	628797
2007-04-13	10.10	10.15	9.99	10.15	304982
2007-04-16	10.18	10.52	10.18	10.50	371789
2007-04-17	10.47	10.67	10.26	10.64	438536
2007-04-18	10.58	10.58	10.04	10.08	585548
2007-04-19	9.99	10.15	9.78	9.90	330022
2007-04-20	10.06	10.07	9.91	10.00	269258
2007-04-23	10.02	10.03	9.66	9.71	672621
2007-04-24	9.70	9.84	9.47	9.55	464565
2007-04-25	9.64	9.96	9.53	9.82	508934
2007-04-26	9.77	9.77	9.47	9.67	434742
2007-04-27	9.60	9.67	9.39	9.45	253886
2007-04-30	9.48	9.58	9.16	9.18	483357
2007-05-01	9.15	9.36	8.93	9.18	645086
2007-05-02	9.64	12.40	9.60	11.85	4040002
2007-05-03	11.77	11.77	11.22	11.48	1022658
2007-05-04	11.53	11.59	11.33	11.54	560691
2007-05-07	11.50	11.68	10.98	11.31	718025
2007-05-08	11.23	11.23	11.00	11.13	674518
2007-05-09	11.06	11.23	10.95	11.20	515481
2007-05-10	11.13	11.19	10.85	11.06	649041
2007-05-11	11.20	11.37	11.04	11.27	510378
2007-05-14	11.28	11.28	11.07	11.17	529517
2007-05-15	11.12	11.16	10.73	10.80	1055663
2007-05-16	10.81	11.00	10.58	10.68	616534
2007-05-17	10.65	10.82	10.38	10.55	587274
2007-05-18	10.56	10.96	10.51	10.92	639030
2007-05-21	10.93	10.98	10.80	10.85	298526
2007-05-22	10.88	11.51	10.86	11.07	350475
2007-05-23	11.08	11.18	10.77	10.80	353864
2007-05-24	10.81	10.99	10.48	10.60	380494
2007-05-25	10.66	10.88	10.52	10.79	451164
2007-05-29	10.79	10.92	10.67	10.91	854412
2007-05-30	10.82	10.95	10.70	10.86	717671
2007-05-31	10.86	11.06	10.82	11.06	744117
2007-06-01	11.08	11.44	10.93	11.00	1436402
2007-06-04	11.44	12.48	11.40	12.00	1402781
2007-06-05	11.94	11.94	11.54	11.67	624667
2007-06-06	11.63	11.69	11.20	11.42	828759
2007-06-07	11.36	11.43	11.13	11.21	761531
2007-06-08	11.21	11.56	11.07	11.45	425230
2007-06-11	11.61	11.61	11.10	11.39	524051
2007-06-12	11.32	11.34	11.05	11.15	382702
2007-06-13	11.97	12.15	11.61	11.83	1540354
2007-06-14	12.00	12.12	11.55	11.80	947722
2007-06-15	12.01	12.19	11.77	12.10	645898
2007-06-18	12.01	12.28	11.79	12.14	491760
2007-06-19	12.72	13.31	12.67	13.11	2034741
2007-06-20	13.15	13.23	12.60	12.87	5191762
2007-06-21	12.66	13.13	12.44	13.10	1172014
2007-06-22	13.01	13.45	12.99	13.14	1970803
2007-06-25	13.04	13.64	13.04	13.27	1044233
2007-06-26	13.31	13.54	13.23	13.34	572011
2007-06-27	13.18	13.50	13.00	13.37	532645
2007-06-28	13.37	13.50	13.16	13.18	473070
2007-06-29	13.34	13.34	12.90	13.00	553593
2007-07-02	13.18	13.18	12.86	13.00	540982
2007-07-03	13.02	13.20	12.84	13.07	531420
2007-07-05	13.08	13.15	12.62	12.70	616126
2007-07-06	12.72	13.00	12.71	12.86	483442
2007-07-09	12.99	13.01	12.66	13.00	363599
2007-07-10	12.93	13.00	12.70	12.78	450939
2007-07-11	12.80	13.02	12.80	12.91	317049
2007-07-12	13.00	13.20	12.93	13.17	704743
2007-07-13	13.14	13.30	13.10	13.25	271832
2007-07-16	13.04	13.66	13.01	13.61	646691
2007-07-17	13.64	14.23	13.50	14.11	1007846
2007-07-18	14.06	14.14	13.90	14.05	634734
2007-07-19	14.17	14.24	14.00	14.15	364215
2007-07-20	14.04	14.23	13.90	14.04	664409
2007-07-23	14.23	14.23	13.96	14.02	428806
2007-07-24	14.01	14.06	13.65	13.80	636428
2007-07-25	13.97	14.16	13.82	13.94	649978
2007-07-26	13.81	13.93	12.87	13.20	1108564
2007-07-27	13.13	13.13	12.45	12.49	647307
2007-07-30	12.51	12.93	12.05	12.78	520832
2007-07-31	12.75	13.15	12.68	13.04	1254194
2007-08-01	10.35	10.75	9.75	10.62	4775929
2007-08-02	10.55	10.84	10.12	10.55	1876492
2007-08-03	10.52	10.64	9.96	10.05	1014857
2007-08-06	10.12	10.19	9.79	10.06	910582
2007-08-07	9.96	10.08	9.75	10.02	803075
2007-08-08	10.14	12.03	10.09	11.00	1720268
2007-08-09	10.32	10.96	10.30	10.96	1066523
2007-08-10	10.60	11.60	10.55	11.06	820745
2007-08-13	11.13	11.42	10.64	10.70	356155
2007-08-14	10.77	10.84	10.17	10.17	294197
2007-08-15	10.16	10.57	9.94	10.06	243340
2007-08-16	9.98	10.52	9.76	10.45	456229
2007-08-17	10.85	11.14	10.61	10.71	415444
2007-08-20	10.82	11.00	10.68	10.80	266725
2007-08-21	10.86	11.11	10.69	10.99	223996
2007-08-22	11.20	11.43	10.98	11.25	227185
2007-08-23	11.37	11.56	11.20	11.25	297860
2007-08-24	11.23	11.41	11.05	11.37	207153
2007-08-27	11.29	11.30	11.10	11.25	713270
2007-08-28	11.10	11.21	10.67	10.70	439514
2007-08-29	11.47	11.85	11.09	11.67	860808
2007-08-30	11.45	11.70	11.18	11.31	649537
2007-08-31	11.59	11.82	11.49	11.68	234023
2007-09-04	11.65	11.88	11.57	11.69	168014
2007-09-05	11.55	11.63	11.40	11.54	195826
2007-09-06	11.59	11.67	11.47	11.58	169171
2007-09-07	11.50	11.53	11.20	11.40	180558
2007-09-10	11.45	11.57	11.20	11.40	264683
2007-09-11	11.50	11.50	11.25	11.40	287804
2007-09-12	11.32	11.42	11.22	11.27	169885
2007-09-13	11.32	11.51	11.14	11.27	287076
2007-09-14	11.12	11.43	10.94	11.41	429858
2007-09-17	11.35	11.38	11.26	11.36	268543
2007-09-18	11.45	12.40	11.28	12.37	374404
2007-09-19	12.44	12.92	12.36	12.62	328532
2007-09-20	12.55	12.62	12.19	12.37	138892
2007-09-21	12.36	12.50	12.17	12.20	471259
2007-09-24	12.22	12.30	11.83	11.97	139968
2007-09-25	11.85	11.92	11.75	11.83	140610
2007-09-26	11.88	12.24	11.80	12.15	104768
2007-09-27	12.17	12.33	11.81	11.87	155181
2007-09-28	11.84	12.00	11.50	11.57	287415
2007-10-01	11.54	12.33	11.54	12.25	253983
2007-10-02	12.25	13.19	12.21	13.12	668751
2007-10-03	13.02	13.37	12.72	13.10	382370
2007-10-04	13.17	13.47	12.94	13.45	666099
2007-10-05	13.48	13.62	13.06	13.38	224422
2007-10-08	13.31	13.41	13.21	13.23	262492
2007-10-09	13.28	13.39	13.09	13.23	247418
2007-10-10	13.23	13.54	13.01	13.15	379549
2007-10-11	12.67	12.92	12.19	12.52	907969
2007-10-12	12.51	13.17	12.51	12.67	393188
2007-10-15	12.60	12.62	12.26	12.35	350587
2007-10-16	12.30	12.56	12.17	12.23	197558
2007-10-17	12.40	12.58	12.16	12.29	171014
2007-10-18	12.20	12.59	12.20	12.44	212020
2007-10-19	12.43	12.85	12.40	12.45	349964
2007-10-22	12.40	12.93	12.40	12.89	207123
2007-10-23	12.98	12.98	12.62	12.84	268866
2007-10-24	12.72	12.80	12.25	12.47	654965
2007-10-25	12.49	12.51	12.17	12.25	354645
2007-10-26	12.40	12.98	12.27	12.91	223116
2007-10-29	13.00	13.45	12.92	13.40	305770
2007-10-30	13.26	13.40	12.78	12.84	399685
2007-10-31	12.86	13.20	12.51	12.83	566120
2007-11-01	13.29	14.61	13.10	13.99	1494148
2007-11-02	14.22	14.25	13.53	14.00	456355
2007-11-05	13.63	13.80	13.33	13.62	338609
2007-11-06	13.64	14.23	13.36	14.20	247822
2007-11-07	14.00	14.03	13.08	13.13	371001
2007-11-08	13.31	13.51	12.48	13.07	322197
2007-11-09	12.84	13.08	12.50	12.82	252843
2007-11-12	12.78	13.47	12.75	12.80	242268
2007-11-13	12.94	13.12	12.69	12.97	325924
2007-11-14	13.06	13.06	12.37	12.49	216637
2007-11-15	12.44	12.77	12.04	12.39	316930
2007-11-16	12.43	12.47	11.56	12.01	396542
2007-11-19	11.90	12.05	11.45	11.77	281734
2007-11-20	11.80	12.00	11.47	11.78	298683
2007-11-21	11.74	11.99	11.53	11.91	340534
2007-11-23	12.02	12.08	11.74	11.97	152964
2007-11-26	11.96	12.48	11.85	12.21	350805
2007-11-27	12.25	12.71	12.02	12.48	271812
2007-11-28	12.63	12.74	12.16	12.31	644382
2007-11-29	12.30	12.38	12.10	12.26	321189
2007-11-30	12.43	12.71	12.09	12.09	595937
2007-12-03	12.03	12.11	11.76	11.78	227589
2007-12-04	11.69	11.76	11.25	11.25	208020
2007-12-05	11.47	11.75	11.31	11.64	166365
2007-12-06	11.64	11.79	11.49	11.69	238884
2007-12-07	11.70	11.70	11.42	11.52	272604
2007-12-10	11.59	11.67	11.27	11.50	263873
2007-12-11	11.58	11.62	11.11	11.43	323630
2007-12-12	11.67	11.75	11.36	11.47	355289
2007-12-13	11.35	11.38	11.13	11.13	342987
2007-12-14	11.09	11.29	10.90	11.06	224553
2007-12-17	11.01	11.45	11.00	11.15	280602
2007-12-18	11.26	11.40	11.01	11.32	309966
2007-12-19	11.32	11.40	11.13	11.29	219778
2007-12-20	11.30	11.53	11.18	11.45	391407
2007-12-21	11.64	11.84	11.57	11.70	569166
2007-12-24	11.72	12.03	11.71	11.99	108994
2007-12-26	11.90	12.29	11.61	12.09	187715
2007-12-27	12.11	12.49	11.80	11.80	274180
2007-12-28	11.96	12.18	11.74	11.77	117429
2007-12-31	11.72	11.88	11.59	11.66	195979
2008-01-02	11.66	11.99	11.51	11.72	270815
2008-01-03	11.72	11.88	11.47	11.58	265027
2008-01-04	11.50	11.55	10.40	10.61	344418
2008-01-07	10.70	10.75	10.42	10.47	244057
2008-01-08	10.50	10.75	10.36	10.39	239291
2008-01-09	10.35	10.50	9.83	10.11	445361
2008-01-10	9.97	10.11	9.84	10.05	521370
2008-01-11	9.95	9.95	7.86	9.12	1188937
2008-01-14	9.18	9.93	9.09	9.40	704361
2008-01-15	9.26	9.39	8.92	8.95	184296
2008-01-16	8.94	9.30	8.79	9.01	387571
2008-01-17	9.04	9.24	8.21	8.46	597723
2008-01-18	8.41	8.67	8.25	8.31	634762
2008-01-22	8.10	8.83	7.84	8.41	262037
2008-01-23	8.20	8.50	7.83	8.50	420941
2008-01-24	8.51	8.92	8.39	8.90	237873
2008-01-25	8.99	9.17	8.70	8.90	213330
2008-01-28	8.90	9.04	8.59	8.95	184965
2008-01-29	8.99	9.61	8.55	9.50	412107
2008-01-30	9.41	10.03	9.32	9.64	395859
2008-01-31	9.50	10.35	9.32	10.17	389032
2008-02-01	10.15	10.33	9.82	10.16	246695
2008-02-04	10.15	10.54	10.10	10.22	244625
2008-02-05	10.10	10.38	9.92	9.92	258490
2008-02-06	10.02	10.14	9.75	9.81	340048
2008-02-07	9.71	9.83	9.27	9.77	943788
2008-02-08	11.34	11.48	10.44	10.50	832293
2008-02-11	10.48	11.49	10.42	11.33	536356
2008-02-12	11.37	11.54	10.96	11.08	326154
2008-02-13	11.21	11.47	11.09	11.10	280649
2008-02-14	11.11	11.40	10.85	11.00	298935
2008-02-15	10.94	10.98	10.47	10.73	194224
2008-02-19	10.89	11.24	10.60	11.11	219916
2008-02-20	11.05	11.62	10.86	11.43	322650
2008-02-21	11.49	11.73	11.00	11.09	258254
2008-02-22	11.09	11.22	10.87	11.14	266283
2008-02-25	11.10	11.45	11.00	11.04	242372
2008-02-26	11.00	11.61	11.00	11.27	254150
2008-02-27	11.18	11.38	11.00	11.13	180284
2008-02-28	11.13	11.31	11.00	11.03	220484
2008-02-29	11.00	11.19	11.00	11.02	384763
2008-03-03	11.00	11.19	10.97	11.04	416320
2008-03-04	10.96	11.19	10.70	11.04	319418
2008-03-05	11.08	11.35	11.00	11.24	289266
2008-03-06	11.16	11.32	10.83	10.91	144494
2008-03-07	10.56	11.01	10.46	10.68	315964
2008-03-10	10.74	10.84	10.27	10.30	238924
2008-03-11	10.63	10.85	10.25	10.49	347191
2008-03-12	10.50	11.09	10.40	10.55	286707
2008-03-13	10.45	10.77	10.22	10.72	405262
2008-03-14	10.80	10.80	10.23	10.38	270520
2008-03-17	10.17	10.67	10.15	10.29	208073
2008-03-18	10.56	11.39	10.56	11.31	222977
2008-03-19	11.32	11.36	10.81	10.81	432637
2008-03-20	10.97	11.18	10.69	11.15	851284
2008-03-24	11.22	11.65	10.91	11.57	301015
2008-03-25	11.55	11.65	11.18	11.56	162703
2008-03-26	11.48	11.52	11.21	11.38	139174
2008-03-27	11.35	11.41	11.07	11.10	226011
2008-03-28	11.17	11.62	10.94	10.99	326111
2008-03-31	11.03	11.48	11.03	11.32	423322
2008-04-01	11.60	11.98	11.57	11.76	274681
2008-04-02	11.73	12.48	11.51	11.78	695597
2008-04-03	11.65	12.05	11.53	12.04	851912
2008-04-04	12.08	12.49	11.58	12.37	502990
2008-04-07	12.43	12.50	12.08	12.10	348770
2008-04-08	11.90	12.44	11.90	12.37	315074
2008-04-09	12.41	12.45	11.80	11.84	404228
2008-04-10	11.83	12.65	11.83	12.40	562378
2008-04-11	12.23	12.56	11.99	12.12	321558
2008-04-14	12.07	12.34	11.66	11.78	615558
2008-04-15	11.84	12.09	11.43	11.68	341771
2008-04-16	11.82	12.53	11.82	12.30	532678
2008-04-17	12.37	12.51	12.19	12.42	242803
2008-04-18	12.72	12.72	12.29	12.41	380195
2008-04-21	12.33	12.63	12.23	12.61	229717
2008-04-22	12.42	12.58	11.99	12.16	236024
2008-04-23	12.24	12.56	12.20	12.44	233698
2008-04-24	12.47	12.85	12.18	12.79	218480
2008-04-25	12.79	12.94	12.43	12.73	137801
2008-04-28	12.89	13.26	12.80	13.11	587186
2008-04-29	13.14	13.24	12.73	13.10	297322
2008-04-30	13.22	13.59	13.03	13.31	548121
2008-05-01	12.31	14.48	12.31	14.20	972995
2008-05-02	14.34	14.73	14.12	14.35	899533
2008-05-05	14.42	14.47	14.12	14.24	552136
2008-05-06	14.13	14.33	14.03	14.26	575148
2008-05-07	14.30	14.62	14.10	14.22	619677
2008-05-08	12.60	13.03	12.10	12.52	4385956
2008-05-09	12.28	12.61	12.23	12.54	7135379
2008-05-12	12.54	13.14	12.52	13.14	1987355
2008-05-13	13.17	13.30	12.93	13.03	2154853
2008-05-14	13.08	13.74	12.99	13.54	1455863
2008-05-15	13.37	13.94	13.25	13.79	2507690
2008-05-16	13.89	14.11	13.66	13.88	1391864
2008-05-19	13.90	14.49	13.81	13.99	1764059
2008-05-20	13.98	14.01	13.65	13.85	956791
2008-05-21	13.89	14.43	13.89	14.14	1125628
2008-05-22	13.99	14.43	13.99	14.33	1381440
2008-05-23	14.30	14.41	14.13	14.24	587197
2008-05-27	14.35	14.63	14.23	14.60	1458754
2008-05-28	14.71	14.71	14.33	14.41	582394
2008-05-29	14.34	14.71	14.34	14.64	1141672
2008-05-30	14.67	14.69	14.47	14.56	540752
2008-06-02	14.66	14.80	14.20	14.68	628811
2008-06-03	14.90	15.44	14.63	15.42	1214012
2008-06-04	15.28	15.46	14.93	15.16	1116324
2008-06-05	15.23	15.39	15.16	15.30	560581
2008-06-06	15.15	15.19	14.51	14.63	351964
2008-06-09	14.72	14.82	14.25	14.73	928078
2008-06-10	14.52	14.78	14.38	14.64	942638
2008-06-11	14.57	14.70	14.19	14.21	560859
2008-06-12	14.36	14.36	13.83	13.84	697498
2008-06-13	14.00	14.20	13.85	14.15	693211
2008-06-16	14.07	14.75	13.98	14.72	1020852
2008-06-17	14.75	14.99	14.35	14.84	891277
2008-06-18	14.71	15.76	14.58	14.89	693639
2008-06-19	14.89	15.10	14.75	15.01	385426
2008-06-20	14.92	14.94	14.44	14.73	615397
2008-06-23	14.78	14.86	14.40	14.45	603754
2008-06-24	14.38	14.60	13.91	13.98	520017
2008-06-25	14.00	14.03	13.60	13.80	1554510
2008-06-26	13.69	13.88	13.50	13.75	634924
2008-06-27	13.75	13.78	13.23	13.58	859694
2008-06-30	13.56	13.61	13.19	13.21	307317
2008-07-01	13.05	13.40	12.73	13.37	522424
2008-07-02	13.33	13.56	12.92	12.98	394438
2008-07-03	12.99	13.01	12.56	12.71	159944
2008-07-07	12.76	12.99	12.49	12.80	340227
2008-07-08	12.85	13.27	12.51	13.20	758355
2008-07-09	13.20	13.40	12.74	12.80	275502
2008-07-10	12.82	13.10	12.62	12.89	189256
2008-07-11	12.80	13.37	12.58	13.22	239699
2008-07-14	13.31	13.45	12.74	13.10	250011
2008-07-15	12.93	13.42	12.90	13.04	222195
2008-07-16	13.12	13.79	12.98	13.71	233450
2008-07-17	13.72	13.73	12.90	13.11	475250
2008-07-18	13.14	13.26	12.78	12.92	227460
2008-07-21	13.04	13.43	13.04	13.41	205463
2008-07-22	13.39	13.79	13.21	13.67	237252
2008-07-23	13.70	14.11	13.47	13.55	229897
2008-07-24	13.63	13.84	13.29	13.31	184783
2008-07-25	13.50	13.80	13.34	13.75	199385
2008-07-28	13.65	13.75	12.67	12.95	425097
2008-07-29	13.09	13.32	12.74	12.81	524180
2008-07-30	11.18	11.79	10.96	11.31	2271176
2008-07-31	11.19	11.53	10.88	11.25	1009435
2008-08-01	11.30	11.80	11.15	11.77	1076382
2008-08-04	11.72	11.77	11.39	11.56	540276
2008-08-05	11.70	11.89	11.52	11.71	466176
2008-08-06	11.59	11.89	11.12	11.32	810421
2008-08-07	11.24	11.41	11.03	11.30	366032
2008-08-08	11.33	12.11	11.29	12.06	345786
2008-08-11	12.04	12.82	11.71	12.70	498576
2008-08-12	12.70	12.81	12.42	12.53	641188
2008-08-13	12.57	12.85	12.35	12.75	354963
2008-08-14	12.66	13.12	12.66	12.95	408469
2008-08-15	13.11	13.14	12.66	13.02	484263
2008-08-18	12.99	13.30	12.77	12.99	451948
2008-08-19	12.89	12.96	12.44	12.53	347862
2008-08-20	12.55	12.71	11.99	12.16	643484
2008-08-21	12.05	12.26	11.70	11.91	233987
2008-08-22	11.99	12.17	11.77	12.11	222696
2008-08-25	12.12	12.12	11.49	11.73	397279
2008-08-26	11.70	11.82	11.57	11.76	510194
2008-08-27	11.79	12.13	11.60	11.93	219085
2008-08-28	11.95	12.24	11.86	12.18	271558
2008-08-29	12.11	12.11	11.72	11.98	422099
2008-09-02	12.16	12.30	11.55	11.58	471389
2008-09-03	11.58	11.70	11.19	11.25	463280
2008-09-04	11.19	11.47	10.75	10.75	469278
2008-09-05	10.75	11.07	10.50	10.56	491071
2008-09-08	10.81	11.06	10.56	10.89	454958
2008-09-09	10.92	11.07	10.30	10.37	760885
2008-09-10	10.61	10.62	10.11	10.20	486399
2008-09-11	10.13	10.31	10.03	10.18	784348
2008-09-12	10.14	10.51	10.05	10.51	436626
2008-09-15	10.49	10.68	10.19	10.21	569214
2008-09-16	10.01	10.71	10.01	10.61	428926
2008-09-17	10.42	10.69	10.12	10.13	569376
2008-09-18	10.32	11.24	10.11	11.21	636445
2008-09-19	11.94	12.22	10.99	11.43	944390
2008-09-22	11.40	11.40	10.90	10.96	496945
2008-09-23	10.99	11.32	10.95	11.05	394776
2008-09-24	11.02	11.33	10.21	10.41	597186
2008-09-25	10.45	10.67	10.24	10.49	349102
2008-09-26	10.27	10.48	10.05	10.37	273516
2008-09-29	10.18	10.36	9.81	9.82	323012
2008-09-30	9.85	9.97	9.63	9.92	399244
2008-10-01	9.84	10.11	9.77	9.98	981535
2008-10-02	9.90	10.11	9.03	9.10	306134
2008-10-03	9.26	9.44	8.68	8.68	344270
2008-10-06	8.54	9.04	8.18	8.69	470712
2008-10-07	8.80	8.80	7.81	7.82	971566
2008-10-08	7.77	8.33	7.66	7.99	523504
2008-10-09	8.25	8.44	7.66	7.67	532709
2008-10-10	7.48	8.48	7.10	8.29	508365
2008-10-13	8.48	8.89	7.74	8.87	403177
2008-10-14	8.99	9.05	8.23	8.38	419890
2008-10-15	8.26	8.60	7.66	7.68	303733
2008-10-16	7.73	8.20	7.45	8.11	483984
2008-10-17	7.85	8.27	7.75	7.85	320164
2008-10-20	7.97	8.06	7.81	8.04	234301
2008-10-21	7.91	8.05	7.69	7.79	730346
2008-10-22	7.47	7.67	7.28	7.30	350351
2008-10-23	7.34	7.47	6.68	6.78	539506
2008-10-24	6.47	6.99	6.29	6.64	528697
2008-10-27	6.55	6.86	6.48	6.53	260030
2008-10-28	6.66	6.83	6.07	6.41	381962
2008-10-29	6.53	6.90	6.30	6.67	622938
2008-10-30	6.78	6.90	6.46	6.75	323358
2008-10-31	6.71	7.16	6.54	7.16	390972
2008-11-03	7.01	7.07	6.68	6.97	494209
2008-11-04	7.41	7.46	6.71	6.87	454630
2008-11-05	6.78	7.08	6.17	6.20	419024
2008-11-06	6.17	6.27	5.80	5.95	256557
2008-11-07	6.01	6.05	5.85	6.04	248993
2008-11-10	6.18	6.24	5.75	5.76	183325
2008-11-11	5.72	6.17	5.72	5.99	443907
2008-11-12	5.94	6.11	5.34	5.35	269214
2008-11-13	5.37	6.17	5.19	6.15	352181
2008-11-14	6.04	6.04	5.52	5.53	298504
2008-11-17	5.50	5.68	5.34	5.38	209018
2008-11-18	5.41	5.54	4.93	5.17	334945
2008-11-19	5.17	5.34	4.63	4.65	280196
2008-11-20	4.62	4.62	3.88	3.90	502583
2008-11-21	3.96	4.22	3.76	4.22	462145
2008-11-24	4.28	4.62	4.22	4.62	475582
2008-11-25	4.68	4.70	4.44	4.70	268642
2008-11-26	4.62	5.22	4.58	5.08	239035
2008-11-28	5.03	5.18	4.84	5.11	73229
2008-12-01	4.96	5.24	4.16	4.18	423217
2008-12-02	4.27	4.50	3.93	4.10	466745
2008-12-03	4.01	4.24	3.93	4.09	451919
2008-12-04	4.05	4.45	4.02	4.38	969984
2008-12-05	4.31	4.39	3.92	4.28	457949
2008-12-08	4.38	4.43	4.10	4.32	427346
2008-12-09	4.11	4.32	4.02	4.14	528066
2008-12-10	4.16	4.46	4.16	4.40	659422
2008-12-11	4.34	4.62	4.27	4.56	544535
2008-12-12	4.45	5.20	4.45	4.97	395265
2008-12-15	4.99	5.02	4.45	4.54	215562
2008-12-16	4.66	5.18	4.33	4.93	301430
2008-12-17	4.87	5.55	4.87	5.36	293732
2008-12-18	5.34	6.54	4.90	5.10	570954
2008-12-19	5.23	5.39	4.78	4.98	805293
2008-12-22	5.00	5.15	4.90	5.15	278701
2008-12-23	5.21	5.23	4.83	4.86	271675
2008-12-24	4.85	5.11	4.72	4.79	155306
2008-12-26	4.81	5.19	4.81	5.11	100929
2008-12-29	5.11	5.18	4.91	5.07	243635
2008-12-30	5.12	5.18	4.77	4.98	377391
2008-12-31	5.00	5.31	4.98	5.21	339235
2009-01-02	5.21	5.62	5.05	5.57	216594
2009-01-05	5.57	5.68	5.31	5.46	182866
2009-01-06	5.53	6.28	5.26	6.28	234202
2009-01-07	6.14	6.20	5.97	6.14	568221
2009-01-08	6.10	6.32	6.04	6.19	570589
2009-01-09	6.17	6.25	5.96	6.05	571832
2009-01-12	5.99	6.03	5.70	5.74	243420
2009-01-13	5.70	5.70	5.50	5.57	144528
2009-01-14	5.48	5.50	5.22	5.33	204984
2009-01-15	5.33	5.44	4.90	5.43	289572
2009-01-16	5.68	5.94	5.50	5.86	595355
2009-01-20	5.76	5.93	5.31	5.31	223871
2009-01-21	5.40	5.61	5.03	5.50	241714
2009-01-22	5.36	5.64	5.21	5.55	307053
2009-01-23	5.41	5.73	5.32	5.56	253536
2009-01-26	5.59	5.99	5.54	5.67	291117
2009-01-27	5.71	6.05	5.54	5.95	252115
2009-01-28	6.04	6.48	6.04	6.38	257064
2009-01-29	6.30	6.41	6.17	6.18	237402
2009-01-30	6.27	6.34	5.96	6.03	365576
2009-02-02	5.93	6.03	5.61	5.69	614747
2009-02-03	5.72	5.90	5.07	5.30	891271
2009-02-04	5.32	5.77	5.26	5.72	849876
2009-02-05	5.66	5.97	5.57	5.80	192467
2009-02-06	5.80	6.33	5.80	6.28	170570
2009-02-09	6.20	6.32	5.91	6.07	403135
2009-02-10	6.05	6.19	5.90	6.02	771096
2009-02-11	6.16	6.70	5.33	5.81	1890573
2009-02-12	5.73	5.90	5.61	5.78	230736
2009-02-13	5.71	5.80	5.53	5.73	310642
2009-02-17	5.55	5.74	5.46	5.49	260969
2009-02-18	5.55	5.66	5.39	5.50	279211
2009-02-19	5.62	5.67	5.40	5.52	213126
2009-02-20	5.44	5.64	5.28	5.33	308744
2009-02-23	5.35	5.42	4.94	4.95	246550
2009-02-24	5.01	5.01	4.62	4.92	595852
2009-02-25	4.92	4.92	4.61	4.62	293318
2009-02-26	4.64	4.70	4.43	4.44	481224
2009-02-27	4.34	4.83	4.34	4.61	482166
2009-03-02	4.54	4.56	4.18	4.25	319590
2009-03-03	4.34	4.55	4.28	4.35	275024
2009-03-04	4.46	4.62	4.25	4.56	388535
2009-03-05	4.46	4.56	4.34	4.34	333822
2009-03-06	4.38	4.38	4.04	4.29	356437
2009-03-09	4.25	4.37	3.87	3.95	277252
2009-03-10	4.07	4.43	3.92	4.43	606760
2009-03-11	4.45	4.81	4.39	4.40	256808
2009-03-12	4.39	4.82	4.28	4.73	357836
2009-03-13	4.74	4.83	4.52	4.79	150807
2009-03-16	4.82	4.83	4.58	4.68	227923
2009-03-17	4.64	5.08	4.60	5.03	238515
2009-03-18	4.99	5.62	4.97	5.61	270472
2009-03-19	5.67	5.74	5.37	5.62	254140
2009-03-20	5.68	5.71	4.98	5.00	311372
2009-03-23	5.15	5.97	5.10	5.90	874049
2009-03-24	5.82	6.04	5.69	5.82	417691
2009-03-25	5.85	6.25	5.68	5.91	250389
2009-03-26	6.00	6.45	5.97	6.26	383958
2009-03-27	6.11	6.24	5.64	5.90	989572
2009-03-30	5.72	5.90	5.31	5.52	379022
2009-03-31	5.61	5.95	5.40	5.80	427156
2009-04-01	5.67	6.11	5.50	6.03	160730
2009-04-02	6.18	6.58	6.18	6.51	324956
2009-04-03	6.51	6.65	6.34	6.55	365305
2009-04-06	6.35	6.40	6.08	6.19	439567
2009-04-07	6.11	6.18	6.01	6.04	481663
2009-04-08	6.10	6.12	5.73	6.10	195579
2009-04-09	6.26	7.02	6.20	7.01	621809
2009-04-13	6.92	6.92	6.67	6.83	201970
2009-04-14	6.73	6.80	6.21	6.24	278397
2009-04-15	6.21	6.45	6.03	6.45	404767
2009-04-16	6.54	6.92	6.50	6.85	290357
2009-04-17	6.88	6.97	6.66	6.92	351680
2009-04-20	6.70	6.92	6.57	6.66	486697
2009-04-21	6.65	7.08	6.61	6.97	314739
2009-04-22	6.87	7.27	6.75	7.07	185039
2009-04-23	7.10	7.25	6.86	7.05	491375
2009-04-24	7.15	7.55	7.02	7.41	225438
2009-04-27	7.36	7.36	6.94	7.12	297593
2009-04-28	7.06	7.55	6.99	7.40	1026316
2009-04-29	7.50	7.99	7.32	7.86	181117
2009-04-30	7.89	8.18	7.40	7.42	337695
2009-05-01	8.11	8.64	7.76	8.25	552295
2009-05-04	8.36	8.88	8.36	8.85	422570
2009-05-05	8.78	8.78	8.09	8.24	346762
2009-05-06	8.31	8.45	8.00	8.16	309246
2009-05-07	8.30	8.30	7.75	7.85	270485
2009-05-08	8.00	8.40	7.96	8.39	273362
2009-05-11	8.16	8.34	7.89	7.99	203849
2009-05-12	8.00	8.13	7.60	7.90	240501
2009-05-13	7.78	7.78	7.02	7.07	265340
2009-05-14	7.09	7.49	7.00	7.24	220515
2009-05-15	7.29	7.39	7.00	7.35	195812
2009-05-18	7.48	7.71	7.34	7.64	115712
2009-05-19	7.55	7.78	7.40	7.70	220449
2009-05-20	7.75	8.07	7.67	7.67	155619
2009-05-21	7.58	7.66	7.22	7.47	157982
2009-05-22	7.50	7.54	7.14	7.17	105289
2009-05-26	7.11	7.73	7.05	7.67	177711
2009-05-27	7.64	8.43	7.64	8.02	257545
2009-05-28	8.10	8.34	7.90	8.26	215603
2009-05-29	8.26	9.01	8.14	8.90	293060
2009-06-01	9.00	9.31	8.82	8.93	394563
2009-06-02	8.85	9.03	8.67	8.94	164991
2009-06-03	8.83	9.04	8.71	8.95	191146
2009-06-04	8.98	9.54	8.84	9.52	307396
2009-06-05	9.58	9.76	9.38	9.56	280477
2009-06-08	9.36	9.51	9.06	9.23	177408
2009-06-09	9.26	9.32	8.94	8.99	207182
2009-06-10	9.10	9.16	8.47	8.88	237308
2009-06-11	8.92	9.35	8.77	9.21	116029
2009-06-12	9.15	9.18	8.83	9.10	67024
2009-06-15	8.90	8.96	8.19	8.19	225331
2009-06-16	8.29	8.30	7.83	7.87	227261
2009-06-17	7.90	7.98	7.73	7.82	87232
2009-06-18	7.78	7.82	7.51	7.66	579383
2009-06-19	7.82	8.00	7.73	7.77	381957
2009-06-22	7.71	7.76	7.52	7.56	328015
2009-06-23	7.63	7.79	7.39	7.41	129029
2009-06-24	7.51	7.76	7.47	7.69	215551
2009-06-25	7.65	8.02	7.65	7.88	405291
2009-06-26	7.79	8.26	7.66	8.20	766054
2009-06-29	8.21	8.35	7.93	8.00	300406
2009-06-30	8.00	8.07	7.85	7.96	363306
2009-07-01	8.11	8.50	8.00	8.26	191622
2009-07-02	8.08	8.46	7.95	8.19	871551
2009-07-06	8.12	8.57	8.06	8.51	691997
2009-07-07	8.54	8.90	8.46	8.48	546199
2009-07-08	8.55	8.92	8.24	8.47	376709
2009-07-09	8.51	8.51	8.25	8.33	175806
2009-07-10	8.30	8.42	8.07	8.25	209211
2009-07-13	8.27	8.63	8.03	8.52	211176
2009-07-14	8.54	8.72	8.51	8.58	355148
2009-07-15	8.69	9.18	8.66	9.04	234115
2009-07-16	8.96	9.15	8.82	9.11	130020
2009-07-17	9.13	9.13	8.62	9.00	215641
2009-07-20	9.03	9.13	8.93	9.00	84521
2009-07-21	9.03	9.03	8.66	8.88	167413
2009-07-22	8.80	9.19	8.71	9.18	156188
2009-07-23	9.13	9.80	9.08	9.73	258186
2009-07-24	9.60	9.78	9.48	9.70	111482
2009-07-27	9.65	9.73	9.42	9.61	119956
2009-07-28	9.50	9.69	9.26	9.67	121365
2009-07-29	9.55	9.58	8.99	9.09	506025
2009-07-30	9.18	9.72	9.18	9.51	326864
2009-07-31	9.44	10.06	9.44	9.87	548311
2009-08-03	10.02	10.64	9.90	10.62	763841
2009-08-04	10.56	11.48	10.55	11.35	1024629
2009-08-05	11.31	11.40	10.55	10.97	543100
2009-08-06	10.99	11.07	10.55	10.60	363196
2009-08-07	10.80	11.19	10.61	10.93	185674
2009-08-10	10.82	10.97	10.52	10.81	115674
2009-08-11	10.71	10.91	10.20	10.40	134803
2009-08-12	10.41	10.90	10.41	10.73	194119
2009-08-13	10.77	10.92	10.50	10.85	191447
2009-08-14	10.79	10.85	10.10	10.22	296674
2009-08-17	10.07	10.18	9.83	10.08	158117
2009-08-18	10.18	10.50	9.96	10.33	71575
2009-08-19	10.15	10.42	10.06	10.24	134714
2009-08-20	10.24	10.60	10.22	10.29	165615
2009-08-21	10.49	10.72	10.01	10.02	554182
2009-08-24	10.04	10.29	10.04	10.20	239921
2009-08-25	10.23	10.42	10.01	10.21	203850
2009-08-26	10.18	10.29	9.95	10.22	265944
2009-08-27	10.22	10.22	9.84	9.99	113013
2009-08-28	10.12	10.45	10.12	10.25	222429
2009-08-31	10.12	10.40	10.00	10.12	294250
2009-09-01	10.09	10.34	9.88	10.01	373457
2009-09-02	9.95	10.10	9.86	9.96	196411
2009-09-03	9.99	10.11	9.89	10.02	219993
2009-09-04	9.96	10.28	9.90	10.23	282621
2009-09-08	10.34	10.64	10.18	10.40	378723
2009-09-09	10.37	10.90	10.33	10.81	225905
2009-09-10	10.77	11.26	10.77	11.23	185325
2009-09-11	11.21	11.32	10.90	10.99	73949
2009-09-14	10.86	10.99	10.66	10.96	80171
2009-09-15	10.90	11.07	10.82	10.95	106920
2009-09-16	11.02	11.20	10.73	11.14	105026
2009-09-17	11.14	11.39	10.85	11.00	224513
2009-09-18	11.10	11.48	11.07	11.46	323497
2009-09-21	11.07	11.26	10.78	11.13	319069
2009-09-22	11.22	11.53	11.11	11.42	351919
2009-09-23	11.37	11.92	11.12	11.64	216524
2009-09-24	11.66	11.75	11.32	11.47	481234
2009-09-25	11.40	11.61	11.25	11.46	343708
2009-09-28	11.56	11.99	11.41	11.72	168535
2009-09-29	11.76	11.78	11.52	11.60	217099
2009-09-30	11.58	11.69	11.28	11.47	186436
2009-10-01	11.43	11.43	10.86	10.97	747513
2009-10-02	10.82	10.98	10.65	10.86	170953
2009-10-05	10.95	11.25	10.82	11.23	194228
2009-10-06	11.35	11.86	11.26	11.64	187354
2009-10-07	11.49	11.87	11.47	11.63	125138
2009-10-08	11.75	12.03	11.53	11.78	403674
2009-10-09	11.81	12.52	11.81	12.43	318550
2009-10-12	12.40	12.50	11.81	11.81	409498
2009-10-13	11.83	11.89	11.56	11.69	179278
2009-10-14	11.89	11.92	11.61	11.71	197804
2009-10-15	11.60	11.82	11.52	11.75	886101
2009-10-16	11.69	11.86	11.59	11.69	227875
2009-10-19	11.77	11.88	11.44	11.64	193061
2009-10-20	11.73	11.86	11.48	11.62	217825
2009-10-21	11.55	12.04	11.52	11.56	232229
2009-10-22	11.60	11.73	11.20	11.64	132765
2009-10-23	11.68	11.68	11.17	11.19	165648
2009-10-26	11.24	11.49	10.79	10.80	154806
2009-10-27	10.87	10.98	10.63	10.74	187006
2009-10-28	10.69	10.79	9.97	9.99	207453
2009-10-29	10.14	10.85	9.94	10.79	309475
2009-10-30	10.64	10.73	9.99	10.17	334734
2009-11-02	10.22	10.23	9.78	10.13	283869
2009-11-03	10.05	10.32	9.98	10.13	148379
2009-11-04	10.17	10.41	9.90	10.05	200116
2009-11-05	10.22	11.77	10.22	11.35	532499
2009-11-06	11.20	11.45	11.05	11.17	189385
2009-11-09	11.33	11.33	10.80	11.31	192560
2009-11-10	11.27	11.71	11.19	11.26	440380
2009-11-11	11.42	11.45	11.32	11.38	123140
2009-11-12	11.32	11.35	11.03	11.12	249373
2009-11-13	11.14	11.51	11.08	11.21	141950
2009-11-16	11.82	12.39	11.75	11.88	376334
2009-11-17	11.75	11.75	11.04	11.34	442979
2009-11-18	11.25	11.25	10.56	10.93	574440
2009-11-19	10.78	11.02	10.40	10.93	352365
2009-11-20	10.78	10.99	10.10	10.34	340515
2009-11-23	10.52	10.95	10.47	10.89	251852
2009-11-24	10.93	11.02	10.46	10.77	165436
2009-11-25	10.80	10.92	10.50	10.66	128014
2009-11-27	10.20	10.62	10.18	10.41	128571
2009-11-30	10.28	10.40	9.90	10.37	646365
2009-12-01	10.52	10.79	10.33	10.54	373225
2009-12-02	10.52	10.70	10.31	10.65	538278
2009-12-03	10.67	10.92	10.48	10.77	525636
2009-12-04	10.97	11.30	10.82	11.00	322025
2009-12-07	10.94	11.10	10.71	10.90	337276
2009-12-08	10.84	10.99	10.56	10.68	424956
2009-12-09	10.71	10.95	10.52	10.78	565867
2009-12-10	10.80	10.81	10.45	10.57	312233
2009-12-11	10.61	10.77	10.39	10.69	216396
2009-12-14	10.79	11.22	10.76	10.96	185545
2009-12-15	10.96	11.06	10.73	11.03	362802
2009-12-16	11.07	11.49	10.98	11.42	409455
2009-12-17	11.30	11.46	10.98	11.37	432121
2009-12-18	11.52	11.54	11.12	11.52	509770
2009-12-21	11.57	11.96	11.32	11.86	253364
2009-12-22	11.92	12.04	11.69	11.98	172497
2009-12-23	12.04	12.32	11.63	12.26	210053
2009-12-24	12.28	12.28	11.92	11.99	59263
2009-12-28	12.01	12.04	11.78	11.92	79440
2009-12-29	11.93	12.02	11.65	11.90	147688
2009-12-30	11.87	12.00	11.64	11.97	120354
2009-12-31	11.93	11.93	11.48	11.53	148020
2010-01-04	11.73	11.81	11.56	11.73	215521
2010-01-05	11.67	11.94	11.42	11.62	200429
2010-01-06	11.57	11.59	11.35	11.42	219415
2010-01-07	11.49	11.60	11.25	11.48	478624
2010-01-08	11.40	11.65	11.39	11.64	129941
2010-01-11	11.69	11.70	11.51	11.65	137770
2010-01-12	11.49	11.52	11.27	11.38	136609
2010-01-13	11.42	11.48	11.06	11.27	186695
2010-01-14	11.24	11.24	10.99	11.07	241439
2010-01-15	11.16	11.35	10.80	10.90	449613
2010-01-19	10.88	11.04	10.75	10.95	291556
2010-01-20	10.82	11.03	10.50	10.71	175797
2010-01-21	10.70	10.80	10.42	10.48	253031
2010-01-22	10.47	10.69	10.40	10.41	274576
2010-01-25	10.56	10.56	10.21	10.47	112356
2010-01-26	10.39	10.50	10.21	10.29	97379
2010-01-27	10.21	11.33	10.21	11.31	523898
2010-01-28	11.37	11.41	10.53	10.67	418975
2010-01-29	10.73	10.74	10.15	10.35	367189
2010-02-01	10.15	10.52	10.04	10.46	1194031
2010-02-02	10.55	10.90	10.55	10.65	275750
2010-02-03	10.54	10.54	9.73	10.15	1141743
2010-02-04	10.05	10.12	9.72	9.77	417869
2010-02-05	8.85	9.44	8.60	8.95	1511778
2010-02-08	8.91	8.95	8.60	8.79	671830
2010-02-09	8.91	8.91	8.68	8.72	344783
2010-02-10	8.70	8.79	8.67	8.79	320641
2010-02-11	8.77	8.86	8.60	8.75	355651
2010-02-12	8.62	8.76	8.61	8.76	252756
2010-02-16	8.88	8.91	8.65	8.80	175881
2010-02-17	8.86	9.10	8.61	8.70	627016
2010-02-18	8.70	8.70	8.50	8.68	593187
2010-02-19	8.68	8.69	8.47	8.56	580806
2010-02-22	8.59	8.62	8.36	8.55	458227
2010-02-23	8.54	8.55	8.36	8.42	323064
2010-02-24	8.44	8.50	8.37	8.41	718674
2010-02-25	8.29	8.47	8.25	8.42	294063
2010-02-26	8.45	8.60	8.34	8.54	265687
2010-03-01	8.63	8.85	8.55	8.85	337729
2010-03-02	8.84	8.95	8.70	8.95	335837
2010-03-03	9.04	9.20	8.84	9.14	484415
2010-03-04	9.10	9.28	8.96	9.22	512048
2010-03-05	9.31	9.50	8.98	9.24	289034
2010-03-08	9.21	9.21	9.03	9.17	351412
2010-03-09	9.10	9.47	9.09	9.45	392850
2010-03-10	9.48	9.68	9.39	9.61	495556
2010-03-11	9.51	9.70	9.35	9.64	302852
2010-03-12	9.64	9.64	9.37	9.41	297699
2010-03-15	9.49	9.49	9.11	9.11	213272
2010-03-16	9.12	9.23	8.94	9.19	223892
2010-03-17	9.19	9.49	9.19	9.46	621173
2010-03-18	9.40	9.64	9.36	9.60	254318
2010-03-19	9.57	9.66	9.33	9.56	519201
2010-03-22	9.44	9.65	9.37	9.48	256535
2010-03-23	9.46	9.72	9.43	9.70	347779
2010-03-24	9.62	9.62	9.38	9.41	199173
2010-03-25	9.38	9.42	8.92	9.14	871795
2010-03-26	9.05	9.10	8.89	8.92	564125
2010-03-29	8.98	9.01	8.76	8.98	573329
2010-03-30	8.97	9.04	8.96	9.02	559793
2010-03-31	8.99	9.06	8.79	8.88	415758
2010-04-01	8.93	9.06	8.91	9.02	324341
2010-04-05	9.04	9.16	8.98	9.00	498805
2010-04-06	8.92	9.14	8.92	9.14	600018
2010-04-07	9.09	9.23	9.03	9.16	802700
2010-04-08	9.09	9.13	8.92	9.06	363957
2010-04-09	9.06	9.15	8.96	9.12	238256
2010-04-12	9.10	9.49	9.08	9.43	981609
2010-04-13	9.42	9.45	9.26	9.31	237507
2010-04-14	9.35	9.83	9.23	9.79	554694
2010-04-15	9.76	10.14	9.76	10.07	325847
2010-04-16	10.06	10.21	9.79	9.98	341663
2010-04-19	9.89	10.00	9.61	9.87	305478
2010-04-20	9.96	10.47	9.96	10.20	435180
2010-04-21	10.18	10.18	9.85	10.09	514306
2010-04-22	9.93	10.12	9.82	10.11	607223
2010-04-23	10.11	10.41	10.03	10.41	235917
2010-04-26	10.36	10.51	10.21	10.41	335535
2010-04-27	10.38	10.72	10.14	10.20	397343
2010-04-28	10.31	10.58	10.21	10.47	190843
2010-04-29	10.59	10.65	10.49	10.55	302580
2010-04-30	10.60	11.50	10.60	10.86	742813
2010-05-03	10.82	11.25	10.69	11.19	477878
2010-05-04	11.01	11.09	10.52	10.60	618641
2010-05-05	10.48	11.11	10.39	11.07	877862
2010-05-06	11.01	11.14	9.88	10.53	944075
2010-05-07	10.55	11.60	9.81	11.07	1613355
2010-05-10	11.66	11.67	11.26	11.49	433760
2010-05-11	11.45	11.93	11.33	11.54	806392
2010-05-12	11.55	12.06	11.55	11.96	646030
2010-05-13	11.88	11.97	11.47	11.57	462937
2010-05-14	11.43	11.55	11.01	11.23	625719
2010-05-17	11.34	11.50	10.88	11.16	625342
2010-05-18	11.24	11.45	10.78	10.88	423189
2010-05-19	10.89	11.03	10.52	10.75	368041
2010-05-20	10.43	10.50	10.01	10.03	419095
2010-05-21	9.88	10.38	9.88	10.23	440173
2010-05-24	10.25	10.30	9.94	9.97	466831
2010-05-25	9.76	9.93	9.52	9.88	411446
2010-05-26	10.00	10.26	9.79	9.83	345650
2010-05-27	10.11	11.55	10.11	11.48	1580360
2010-05-28	11.45	11.78	11.20	11.57	6147341
2010-06-01	11.48	11.50	10.85	10.85	720547
2010-06-02	10.90	11.13	10.62	11.12	596512
2010-06-03	11.18	11.48	10.99	11.45	398066
2010-06-04	11.21	11.21	10.30	10.38	920421
2010-06-07	10.46	10.49	9.90	9.91	757476
2010-06-08	10.00	10.07	9.53	9.65	728971
2010-06-09	9.80	9.80	9.50	9.53	760465
2010-06-10	9.76	9.85	9.53	9.85	496679
2010-06-11	9.67	9.97	9.58	9.97	480979
2010-06-14	10.06	10.21	9.62	9.65	939932
2010-06-15	9.68	9.96	9.59	9.90	448188
2010-06-16	9.77	9.89	9.67	9.76	378800
2010-06-17	9.80	10.04	9.74	9.83	399629
2010-06-18	9.91	9.93	9.76	9.82	769679
2010-06-21	10.02	10.16	9.85	10.00	667173
2010-06-22	10.05	10.27	9.70	9.73	412871
2010-06-23	9.73	9.86	9.61	9.71	405772
2010-06-24	9.61	9.72	9.55	9.55	493887
2010-06-25	9.63	9.99	9.55	9.98	2060257
2010-06-28	9.95	10.40	9.85	10.26	790776
2010-06-29	10.00	10.00	9.50	9.53	852262
2010-06-30	9.56	9.70	9.50	9.50	762643
2010-07-01	9.53	9.89	9.43	9.56	783753
2010-07-02	9.68	9.68	9.22	9.31	448829
2010-07-06	9.56	9.57	8.96	9.09	612855
2010-07-07	9.13	9.49	9.02	9.48	410021
2010-07-08	9.58	9.66	9.39	9.54	324698
2010-07-09	9.54	9.87	9.53	9.87	275720
2010-07-12	9.85	10.00	9.60	9.71	256324
2010-07-13	9.90	10.21	9.88	10.19	567534
2010-07-14	10.09	10.36	10.09	10.22	277830
2010-07-15	10.20	10.23	9.83	9.98	326860
2010-07-16	9.85	9.92	9.53	9.54	366102
2010-07-19	9.55	9.93	9.46	9.92	426848
2010-07-20	9.74	9.88	9.46	9.79	646529
2010-07-21	9.87	9.90	9.47	9.47	360959
2010-07-22	9.67	10.03	9.65	10.02	503719
2010-07-23	9.94	10.35	9.83	10.33	321678
2010-07-26	10.40	10.73	10.14	10.62	494720
2010-07-27	10.76	10.77	10.25	10.48	365961
2010-07-28	10.42	10.50	10.09	10.14	187631
2010-07-29	10.23	10.32	9.84	10.13	229831
2010-07-30	9.95	10.33	9.90	10.25	271288
2010-08-02	10.49	10.65	10.31	10.58	335567
2010-08-03	10.49	10.72	10.25	10.26	438767
2010-08-04	10.31	10.50	10.22	10.38	463621
2010-08-05	10.24	10.38	10.01	10.13	256669
2010-08-06	10.02	10.64	10.02	10.18	354298
2010-08-09	10.32	10.49	10.13	10.43	273113
2010-08-10	10.24	10.35	9.67	9.69	439137
2010-08-11	9.50	9.68	9.10	9.20	729899
2010-08-12	9.17	9.17	8.85	8.94	909335
2010-08-13	8.87	9.02	8.77	8.84	622480
2010-08-16	8.78	8.95	8.78	8.83	392624
2010-08-17	8.99	9.26	8.81	9.03	495215
2010-08-18	9.04	9.22	8.88	9.02	400725
2010-08-19	8.94	9.00	8.50	8.53	582501
2010-08-20	8.50	8.67	8.36	8.65	480489
2010-08-23	8.77	8.92	8.43	8.44	408554
2010-08-24	8.30	8.31	8.04	8.25	594240
2010-08-25	8.09	8.46	8.09	8.40	489225
2010-08-26	8.44	8.52	8.20	8.21	324341
2010-08-27	8.35	8.43	8.19	8.40	476108
2010-08-30	8.39	8.58	8.37	8.38	417407
2010-08-31	8.35	8.50	8.22	8.24	863991
2010-09-01	8.45	8.74	8.39	8.73	611299
2010-09-02	8.69	8.80	8.54	8.72	713803
2010-09-03	8.85	8.93	8.78	8.91	585623
2010-09-07	8.89	8.92	8.47	8.48	477875
2010-09-08	8.53	8.68	8.45	8.62	478809
2010-09-09	8.81	8.86	8.52	8.57	274980
2010-09-10	8.59	8.71	8.44	8.47	457717
2010-09-13	8.57	8.86	8.57	8.79	460050
2010-09-14	8.78	8.81	8.60	8.72	535526
2010-09-15	8.65	8.92	8.65	8.86	288947
2010-09-16	8.81	8.95	8.70	8.76	265200
2010-09-17	8.89	9.02	8.57	8.99	715197
2010-09-20	9.01	9.31	8.91	9.31	435665
2010-09-21	9.30	9.33	9.06	9.14	318189
2010-09-22	9.06	9.23	8.88	8.95	347301
2010-09-23	8.84	9.02	8.77	8.89	920918
2010-09-24	9.02	9.91	8.99	9.84	995337
2010-09-27	9.88	9.88	9.46	9.49	367455
2010-09-28	9.49	9.85	9.35	9.84	631239
2010-09-29	9.77	9.98	9.69	9.88	270267
2010-09-30	10.00	10.10	9.65	9.79	290440
2010-10-01	9.92	9.92	9.73	9.79	145317
2010-10-04	9.73	9.77	9.29	9.40	236572
2010-10-05	9.56	9.69	9.40	9.68	466595
2010-10-06	9.63	9.94	9.56	9.79	319609
2010-10-07	9.91	9.92	9.71	9.78	219636
2010-10-08	9.81	9.93	9.70	9.83	247642
2010-10-11	9.80	9.99	9.75	9.81	118500
2010-10-12	9.79	9.89	9.63	9.72	217243
2010-10-13	9.76	10.16	9.66	10.11	339149
2010-10-14	10.07	10.13	9.89	9.97	306844
2010-10-15	10.14	10.31	9.91	10.04	528467
2010-10-18	10.12	10.33	10.12	10.30	389145
2010-10-19	10.13	10.31	9.95	10.03	550029
2010-10-20	10.13	10.20	10.00	10.03	439710
2010-10-21	10.13	10.25	9.83	9.92	353294
2010-10-22	9.99	10.28	9.86	10.20	459735
2010-10-25	10.34	10.50	10.09	10.12	276461
2010-10-26	10.06	10.33	10.00	10.21	319772
2010-10-27	10.15	10.27	9.95	10.14	221075
2010-10-28	10.28	10.32	9.99	10.16	235409
2010-10-29	10.13	10.53	10.07	10.48	277388
2010-11-01	10.56	10.66	10.42	10.50	354992
2010-11-02	10.70	10.85	10.60	10.84	449972
2010-11-03	10.80	10.95	10.55	10.88	382279
2010-11-04	11.15	11.40	10.90	11.40	529441
2010-11-05	13.00	13.98	12.85	13.63	2448206
2010-11-08	13.60	14.04	13.59	13.68	665116
2010-11-09	13.69	13.70	13.09	13.19	563936
2010-11-10	13.27	13.36	12.92	13.25	567994
2010-11-11	13.00	13.05	12.85	13.01	564064
2010-11-12	12.80	12.95	12.59	12.60	405202
2010-11-15	12.75	12.98	12.52	12.58	508080
2010-11-16	12.51	12.55	12.13	12.36	575145
2010-11-17	12.44	12.66	12.26	12.58	272272
2010-11-18	12.82	13.12	12.68	12.96	340813
2010-11-19	12.98	13.65	12.98	13.43	632278
2010-11-22	13.45	13.69	13.11	13.20	563239
2010-11-23	13.00	13.16	12.55	12.62	701549
2010-11-24	12.88	13.12	12.74	13.09	474773
2010-11-26	12.99	13.20	12.87	12.95	175597
2010-11-29	12.90	13.46	12.73	13.42	713175
2010-11-30	13.29	13.47	13.14	13.26	1065524
2010-12-01	13.61	14.15	13.45	14.04	847202
2010-12-02	14.07	14.14	14.00	14.13	666952
2010-12-03	14.00	14.20	14.00	14.12	555292
2010-12-06	14.16	14.27	14.00	14.08	562620
2010-12-07	14.37	14.70	14.11	14.61	896775
2010-12-08	14.59	14.62	14.15	14.34	507462
2010-12-09	14.45	14.63	14.19	14.51	472901
2010-12-10	14.70	14.93	14.61	14.80	767630
2010-12-13	14.95	14.95	14.65	14.66	356529
2010-12-14	14.76	14.83	14.44	14.60	434160
2010-12-15	14.78	15.00	14.60	14.64	418774
2010-12-16	14.74	15.00	14.69	14.99	363810
2010-12-17	15.05	15.26	14.90	14.99	850831
2010-12-20	15.09	15.39	15.02	15.27	355637
2010-12-21	15.34	15.40	15.24	15.30	508421
2010-12-22	15.31	15.69	15.15	15.16	213178
2010-12-23	15.25	15.43	15.15	15.29	240825
2010-12-27	15.22	15.67	15.13	15.48	320254
2010-12-28	15.57	15.60	14.73	15.08	349427
2010-12-29	15.10	15.22	15.01	15.01	163099
2010-12-30	15.04	15.10	14.86	14.86	185243
2010-12-31	14.85	15.12	14.85	14.92	209260
2011-01-03	15.00	15.43	14.92	15.19	388584
2011-01-04	15.25	15.30	14.39	14.48	695997
2011-01-05	14.44	14.56	14.30	14.33	666138
2011-01-06	14.40	14.61	14.35	14.42	362695
2011-01-07	14.51	14.57	13.41	14.03	772655
2011-01-10	13.88	14.23	13.70	14.20	1229156
2011-01-11	14.25	14.32	14.00	14.28	257777
2011-01-12	14.47	14.83	14.40	14.62	341255
2011-01-13	16.00	17.84	15.50	17.74	3261707
2011-01-14	17.70	18.13	17.41	18.08	2300809
2011-01-18	18.02	18.50	17.82	17.91	1287822
2011-01-19	17.79	17.80	17.11	17.18	808813
2011-01-20	17.00	17.25	16.56	16.69	567554
2011-01-21	16.93	17.15	16.19	16.20	764124
2011-01-24	16.36	16.57	16.09	16.19	515663
2011-01-25	16.15	16.53	15.99	16.33	920088
2011-01-26	16.39	16.70	16.11	16.52	709775
2011-01-27	16.52	16.73	16.33	16.35	467892
2011-01-28	16.31	16.35	15.75	15.90	985457
2011-01-31	15.96	16.20	15.80	15.90	553656
2011-02-01	16.02	17.05	15.94	16.85	1090969
2011-02-02	16.75	16.90	16.29	16.61	673204
2011-02-03	16.61	17.48	16.51	17.20	1125629
2011-02-04	17.26	17.59	16.95	17.21	735062
2011-02-07	17.21	18.06	17.20	17.89	911254
2011-02-08	17.92	18.00	17.46	17.55	621748
2011-02-09	17.80	17.99	17.57	17.73	730902
2011-02-10	17.67	18.37	17.48	18.13	1007143
2011-02-11	17.83	18.78	17.35	18.70	1722289
2011-02-14	18.84	19.00	18.50	18.56	668706
2011-02-15	18.51	18.60	18.20	18.39	595837
2011-02-16	18.57	18.80	18.29	18.50	1441859
2011-02-17	18.39	19.00	18.35	18.92	477471
2011-02-18	19.00	19.16	18.46	18.63	584583
2011-02-22	18.40	18.40	17.31	17.46	836634
2011-02-23	17.42	17.49	16.10	16.63	1031226
2011-02-24	16.65	17.08	16.41	16.96	657410
2011-02-25	17.12	17.71	17.01	17.70	474013
2011-02-28	17.81	17.98	17.25	17.53	565677
2011-03-01	17.65	17.74	16.89	17.00	597443
2011-03-02	17.00	17.25	16.77	17.09	541846
2011-03-03	17.46	18.39	17.45	18.20	573815
2011-03-04	18.16	18.16	17.60	17.96	385505
2011-03-07	18.01	18.10	17.08	17.60	1259702
2011-03-08	17.55	18.24	17.09	18.08	623430
2011-03-09	17.92	17.93	17.19	17.30	271259
2011-03-10	16.91	16.91	15.84	15.98	1049163
2011-03-11	15.80	16.20	15.80	16.06	934296
2011-03-14	15.90	16.06	15.50	15.91	786040
2011-03-15	15.29	15.65	14.87	15.48	1181376
2011-03-16	15.46	15.89	15.28	15.52	1491514
2011-03-17	15.85	15.97	15.41	15.44	846356
2011-03-18	15.69	16.42	15.37	15.91	1594591
2011-03-21	16.26	16.77	16.15	16.68	758140
2011-03-22	16.75	16.78	16.32	16.40	521937
2011-03-23	16.40	16.50	16.13	16.44	539496
2011-03-24	16.66	17.31	16.57	17.07	722093
2011-03-25	17.31	17.87	17.28	17.41	825283
2011-03-28	17.73	17.88	17.28	17.31	451015
2011-03-29	17.20	17.97	17.11	17.93	675655
2011-03-30	18.00	18.69	17.89	18.41	976528
2011-03-31	18.46	18.46	17.90	18.16	835199
2011-04-01	18.39	18.39	18.02	18.09	815498
2011-04-04	19.38	19.64	18.69	18.85	1667055
2011-04-05	19.09	19.25	18.75	19.12	1163276
2011-04-06	19.20	19.35	18.89	19.05	893213
2011-04-07	19.13	19.13	18.50	18.64	469754
2011-04-08	18.89	18.90	17.91	18.05	622999
2011-04-11	18.09	18.27	17.06	17.29	1101308
2011-04-12	17.04	17.15	16.50	16.94	683200
2011-04-13	17.02	17.29	16.67	16.89	502987
2011-04-14	16.72	17.04	16.50	17.02	380312
2011-04-15	16.93	17.00	16.52	16.89	487047
2011-04-18	16.75	16.84	16.10	16.23	1213927
2011-04-19	16.46	16.83	16.30	16.69	511055
2011-04-20	17.14	17.93	16.99	17.64	780859
2011-04-21	17.95	18.06	17.70	17.87	474864
2011-04-25	18.51	19.15	18.51	18.84	1372379
2011-04-26	19.04	19.20	18.85	18.87	1136935
2011-04-27	18.87	18.87	18.20	18.68	816266
2011-04-28	18.68	18.90	18.51	18.83	400413
2011-04-29	18.92	19.40	18.92	19.12	748846
2011-05-02	19.35	19.45	18.38	18.44	830651
2011-05-03	18.46	18.49	17.43	17.79	1027658
2011-05-04	17.77	17.89	17.19	17.50	826370
2011-05-05	17.42	18.13	17.31	17.69	851236
2011-05-06	16.32	16.80	15.85	16.43	2625312
2011-05-09	16.50	16.61	16.22	16.33	774006
2011-05-10	16.50	17.81	16.44	17.74	1458014
2011-05-11	17.72	17.80	16.95	17.00	782253
2011-05-12	16.98	17.53	16.60	17.42	547512
2011-05-13	17.46	17.49	16.71	16.73	605669
2011-05-16	16.51	16.96	16.33	16.36	599888
2011-05-17	16.27	16.46	16.13	16.33	845328
2011-05-18	16.47	16.81	16.43	16.63	591820
2011-05-19	16.87	16.92	16.53	16.82	581372
2011-05-20	16.74	17.19	16.73	16.94	804881
2011-05-23	16.80	16.90	15.96	15.97	1146986
2011-05-24	16.17	16.38	15.51	15.53	1026550
2011-05-25	15.53	16.00	15.29	15.93	598313
2011-05-26	15.86	16.57	15.77	16.45	654011
2011-05-27	16.55	16.68	16.32	16.47	380655
2011-05-31	16.70	16.80	16.46	16.56	900374
2011-06-01	16.50	16.52	15.49	15.50	828822
2011-06-02	15.61	15.83	15.40	15.72	684966
2011-06-03	15.40	15.64	15.11	15.11	594629
2011-06-06	15.10	15.25	14.50	14.54	993437
2011-06-07	14.70	14.83	14.41	14.58	489410
2011-06-08	14.44	14.44	13.65	13.68	1360514
2011-06-09	13.66	13.94	13.15	13.73	1341787
2011-06-10	13.52	13.59	12.86	13.37	1102283
2011-06-13	14.56	14.83	13.67	13.86	1668866
2011-06-14	14.08	14.30	14.02	14.14	813722
2011-06-15	14.52	15.10	14.45	14.82	1990217
2011-06-16	14.78	14.91	14.52	14.77	1438000
2011-06-17	15.00	15.05	14.51	14.61	1143917
2011-06-20	14.50	14.80	14.39	14.65	750215
2011-06-21	14.84	15.23	14.66	15.20	630182
2011-06-22	15.14	15.38	14.92	15.15	832236
2011-06-23	14.85	15.42	14.53	15.38	1087231
2011-06-24	15.40	15.40	14.80	15.05	6155902
2011-06-27	15.02	15.20	14.76	15.08	1083735
2011-06-28	15.13	15.54	15.01	15.53	706410
2011-06-29	15.59	15.59	15.21	15.50	651804
2011-06-30	15.58	16.10	15.50	16.02	696280
2011-07-01	16.11	16.36	15.74	16.30	757203
2011-07-05	16.30	16.40	16.05	16.34	594253
2011-07-06	16.36	16.50	16.10	16.35	569261
2011-07-07	16.53	16.98	16.40	16.70	760982
2011-07-08	16.29	16.49	15.97	16.21	515400
2011-07-11	15.98	16.25	15.77	15.83	830595
2011-07-12	15.68	15.97	15.48	15.60	645017
2011-07-13	15.73	16.03	15.61	15.75	648448
2011-07-14	15.83	16.01	15.30	15.52	546037
2011-07-15	15.57	15.58	15.26	15.50	626971
2011-07-18	15.33	15.40	14.89	15.08	429736
2011-07-19	15.25	15.64	15.19	15.54	376357
2011-07-20	15.70	15.93	15.61	15.66	523790
2011-07-21	15.72	15.80	15.03	15.41	576492
2011-07-22	15.34	15.63	15.20	15.56	348452
2011-07-25	15.29	15.52	15.25	15.30	299289
2011-07-26	15.26	15.40	15.15	15.32	307768
2011-07-27	15.12	15.29	14.32	14.36	816096
2011-07-28	14.43	14.53	14.18	14.20	814257
2011-07-29	13.99	14.11	13.70	13.85	899438
2011-08-01	14.17	14.25	13.60	13.77	757523
2011-08-02	13.70	13.97	13.65	13.74	1341380
2011-08-03	13.80	13.90	13.33	13.51	1118807
2011-08-04	13.45	13.70	12.34	12.34	2203651
2011-08-05	10.31	11.10	9.16	10.26	4565211
2011-08-08	9.75	10.56	9.60	9.60	1824283
2011-08-09	10.06	10.30	9.26	10.29	2044906
2011-08-10	9.94	10.37	9.81	9.89	1139118
2011-08-11	10.01	10.96	9.96	10.76	1207787
2011-08-12	10.98	11.10	10.60	10.93	824710
2011-08-15	11.05	11.43	10.96	11.36	740712
2011-08-16	11.19	11.42	10.95	11.08	1109455
2011-08-17	11.13	11.28	10.97	11.09	626504
2011-08-18	10.58	10.63	9.98	10.09	916333
2011-08-19	9.86	10.24	9.76	9.98	633178
2011-08-22	10.31	10.31	9.82	9.87	601271
2011-08-23	9.97	10.52	9.85	10.41	771331
2011-08-24	10.38	10.69	10.22	10.62	404563
2011-08-25	10.78	10.80	10.19	10.24	550695
2011-08-26	10.12	10.52	9.88	10.51	834453
2011-08-29	10.68	11.22	10.54	11.21	762525
2011-08-30	11.11	11.29	10.94	11.21	516227
2011-08-31	11.32	11.50	11.00	11.17	562488
2011-09-01	11.19	11.40	10.58	10.66	625666
2011-09-02	10.32	10.61	10.00	10.03	615465
2011-09-06	9.68	10.02	9.58	9.99	779396
2011-09-07	10.25	10.83	10.11	10.82	640832
2011-09-08	10.72	11.15	10.72	10.88	1082620
2011-09-09	10.72	10.75	10.02	10.22	621040
2011-09-12	10.00	10.67	10.00	10.66	898988
2011-09-13	10.70	11.11	10.62	10.97	1202440
2011-09-14	11.17	11.75	10.82	11.50	1030850
2011-09-15	11.64	11.70	11.27	11.50	656093
2011-09-16	11.50	11.52	11.15	11.31	1393421
2011-09-19	10.97	11.13	10.76	10.94	546056
2011-09-20	10.88	11.16	10.73	10.75	759667
2011-09-21	10.77	10.91	10.43	10.44	571313
2011-09-22	10.01	10.20	9.61	9.81	902725
2011-09-23	9.75	10.22	9.69	10.02	440874
2011-09-26	10.05	10.09	9.50	9.96	813663
2011-09-27	10.27	10.80	10.15	10.47	706320
2011-09-28	10.53	10.60	9.83	9.83	863740
2011-09-29	10.10	10.30	9.61	9.94	585501
2011-09-30	9.74	9.93	9.50	9.51	450102
2011-10-03	9.45	9.50	8.81	8.84	882042
2011-10-04	8.69	9.22	8.61	9.21	1351488
2011-10-05	9.26	9.83	9.17	9.76	792963
2011-10-06	9.76	10.22	9.74	10.14	666422
2011-10-07	10.21	10.38	9.92	10.16	732386
2011-10-10	10.40	10.62	10.32	10.59	691903
2011-10-11	10.51	10.75	10.40	10.70	548709
2011-10-12	10.76	10.92	10.67	10.83	523578
2011-10-13	10.75	11.00	10.63	11.00	524941
2011-10-14	11.14	11.52	11.10	11.51	928242
2011-10-17	11.42	11.48	10.95	11.00	734088
2011-10-18	10.98	11.29	10.60	11.24	503864
2011-10-19	11.22	11.22	10.92	10.96	600712
2011-10-20	10.95	10.97	10.57	10.94	503291
2011-10-21	11.20	11.30	10.97	11.28	633737
2011-10-24	11.31	11.58	11.24	11.53	795678
2011-10-25	11.45	11.45	11.06	11.16	671051
2011-10-26	11.26	11.32	10.97	11.23	1088720
2011-10-27	11.40	11.81	11.28	11.70	1499317
2011-10-28	11.59	11.90	11.52	11.74	1000569
2011-10-31	11.24	11.71	11.12	11.17	676275
2011-11-01	10.65	10.88	10.43	10.46	646803
2011-11-02	10.70	10.93	10.56	10.86	792224
2011-11-03	10.50	11.50	10.43	11.46	799528
2011-11-04	11.30	11.46	11.19	11.43	634096
2011-11-07	11.40	11.40	10.84	11.11	397564
2011-11-08	11.22	11.48	10.99	11.43	726199
2011-11-09	10.99	11.25	10.70	10.76	727050
2011-11-10	10.96	11.00	10.73	10.93	421084
2011-11-11	11.11	11.30	10.96	11.24	368603
2011-11-14	11.12	11.19	10.81	11.01	495149
2011-11-15	10.93	11.35	10.85	11.25	269080
2011-11-16	11.08	11.35	10.98	11.11	308854
2011-11-17	11.06	11.16	10.76	10.88	533223
2011-11-18	10.95	10.96	10.71	10.81	310825
2011-11-21	10.52	10.59	10.27	10.35	415068
2011-11-22	10.34	10.47	10.15	10.27	561847
2011-11-23	10.11	10.35	9.88	9.97	477118
2011-11-25	9.91	10.12	9.89	9.90	195255
2011-11-28	10.39	10.46	10.24	10.46	379257
2011-11-29	10.45	10.50	10.22	10.37	251536
2011-11-30	10.92	11.13	10.83	11.01	1131580
2011-12-01	10.94	11.09	10.83	10.88	532572
2011-12-02	11.10	11.28	10.85	11.23	638349
2011-12-05	11.45	11.45	11.21	11.41	433420
2011-12-06	11.42	11.44	11.25	11.30	266971
2011-12-07	11.18	11.45	10.98	11.40	906488
2011-12-08	11.25	11.35	10.90	10.91	361726
2011-12-09	10.96	11.48	10.96	11.43	478759
2011-12-12	11.20	11.29	11.00	11.25	353245
2011-12-13	11.38	11.46	10.93	11.01	434300
2011-12-14	10.89	10.94	10.66	10.72	402794
2011-12-15	10.88	11.01	10.70	10.79	355754
2011-12-16	10.91	11.21	10.88	11.13	1147338
2011-12-19	11.20	11.24	10.86	10.90	355919
2011-12-20	11.15	11.59	11.14	11.55	468235
2011-12-21	11.52	11.53	11.06	11.35	487544
2011-12-22	11.38	11.54	11.33	11.50	287516
2011-12-23	11.50	11.57	11.40	11.49	159794
2011-12-27	11.41	11.60	11.37	11.53	208386
2011-12-28	11.54	11.54	11.06	11.11	277874
2011-12-29	11.12	11.26	11.04	11.10	262031
2011-12-30	11.06	11.24	10.95	10.96	285531
2012-01-03	11.26	11.50	11.14	11.30	584034
2012-01-04	11.25	11.40	11.15	11.29	281244
2012-01-05	11.23	11.57	11.14	11.51	543814
2012-01-06	11.41	11.41	10.47	10.58	1485785
2012-01-09	10.65	10.65	10.30	10.36	664649
2012-01-10	10.54	10.77	10.42	10.77	652780
2012-01-11	10.71	10.82	10.56	10.66	511637
2012-01-12	10.68	11.36	10.50	11.25	1024602
2012-01-13	11.08	11.40	11.04	11.38	543214
2012-01-17	11.43	11.65	11.43	11.62	843065
2012-01-18	11.62	12.02	11.52	11.98	528030
2012-01-19	12.00	12.55	11.94	12.26	597348
2012-01-20	12.20	12.38	12.10	12.20	535067
2012-01-23	12.13	12.29	11.90	11.99	473503
2012-01-24	11.90	12.11	11.85	11.97	496615
2012-01-25	12.02	12.25	11.68	12.22	879334
2012-01-26	12.28	12.42	12.17	12.24	319019
2012-01-27	12.16	12.39	12.16	12.19	283885
2012-01-30	12.08	12.21	11.93	12.09	338145
2012-01-31	12.13	12.33	12.07	12.27	244546
2012-02-01	12.40	13.06	12.30	13.04	488116
2012-02-02	13.11	13.25	13.05	13.20	428061
2012-02-03	13.45	13.75	13.29	13.55	424987
2012-02-06	13.50	13.66	13.29	13.39	579229
2012-02-07	13.38	13.47	13.11	13.46	521668
2012-02-08	12.54	13.05	12.50	12.75	2376782
2012-02-09	12.78	12.95	12.57	12.61	644175
2012-02-10	12.42	12.58	12.30	12.34	476387
2012-02-13	12.46	12.56	12.30	12.39	313919
2012-02-14	12.30	12.40	12.16	12.21	417747
2012-02-15	12.33	12.33	11.95	12.14	530754
2012-02-16	12.11	12.40	12.04	12.34	469700
2012-02-17	12.42	12.46	12.14	12.24	256324
2012-02-21	12.23	12.27	11.96	12.13	450422
2012-02-22	12.08	12.20	11.87	11.97	278874
2012-02-23	11.95	12.22	11.77	12.22	258188
2012-02-24	12.24	12.37	12.16	12.27	222698
2012-02-27	12.13	12.69	11.90	12.58	675320
2012-02-28	12.59	12.64	12.08	12.11	350504
2012-02-29	12.12	12.16	11.70	11.71	500451
2012-03-01	11.80	12.29	11.75	12.00	543707
2012-03-02	11.99	12.24	11.83	11.95	646027
2012-03-05	11.86	11.86	11.53	11.59	473167
2012-03-06	11.46	11.64	11.23	11.34	797288
2012-03-07	11.40	11.79	11.39	11.57	438074
2012-03-08	11.77	11.95	11.61	11.92	243758
2012-03-09	11.90	12.10	11.73	11.89	253066
2012-03-12	11.80	11.92	11.63	11.73	285626
2012-03-13	11.83	12.03	11.76	12.02	284666
2012-03-14	12.01	12.16	11.71	11.75	171785
2012-03-15	11.77	11.86	11.67	11.84	171090
2012-03-16	11.86	11.91	11.74	11.85	496606
2012-03-19	11.78	12.13	11.77	12.02	302388
2012-03-20	11.88	12.09	11.76	11.96	249761
2012-03-21	11.99	12.11	11.76	12.11	612462
2012-03-22	11.95	11.98	11.74	11.80	262881
2012-03-23	11.76	11.83	11.62	11.72	352084
2012-03-26	11.88	12.05	11.80	11.96	269065
2012-03-27	11.96	12.10	11.74	11.81	237876
2012-03-28	11.79	11.85	11.65	11.72	279826
2012-03-29	11.58	11.68	11.38	11.64	187646
2012-03-30	11.76	11.76	11.40	11.51	351816
2012-04-02	11.41	11.47	11.25	11.38	538915
2012-04-03	11.33	11.43	11.07	11.10	454295
2012-04-04	10.98	11.04	10.73	10.96	564728
2012-04-05	10.88	11.01	10.88	10.97	344984
2012-04-09	10.69	10.84	10.61	10.66	234186
2012-04-10	10.64	10.73	10.36	10.39	360549
2012-04-11	10.53	10.62	10.38	10.62	363869
2012-04-12	10.64	10.85	10.60	10.80	365015
2012-04-13	10.70	10.71	10.40	10.50	279717
2012-04-16	10.53	10.68	10.30	10.47	186337
2012-04-17	10.56	10.95	10.56	10.88	465177
2012-04-18	10.80	10.81	10.55	10.79	575076
2012-04-19	10.75	10.75	10.34	10.45	298573
2012-04-20	10.72	10.72	10.39	10.42	225979
2012-04-23	10.27	10.35	10.05	10.31	435089
2012-04-24	10.29	10.36	10.18	10.29	243471
2012-04-25	10.49	10.57	10.36	10.47	293670
2012-04-26	10.40	10.70	10.40	10.65	190567
2012-04-27	10.72	10.96	10.63	10.90	273664
2012-04-30	10.85	10.85	10.33	10.33	448068
2012-05-01	10.32	10.60	10.23	10.35	625954
2012-05-02	9.42	10.01	9.37	10.01	916701
2012-05-03	10.20	10.26	9.96	10.18	734005
2012-05-04	10.10	10.14	9.92	9.99	533455
2012-05-07	9.92	10.08	9.85	10.01	404298
2012-05-08	9.90	10.17	9.90	10.04	488939
2012-05-09	9.88	10.00	9.81	9.88	227000
2012-05-10	9.93	10.00	9.86	9.90	352453
2012-05-11	9.78	9.99	9.75	9.84	358858
2012-05-14	9.70	9.76	9.60	9.66	384709
2012-05-15	9.66	9.91	9.61	9.82	396544
2012-05-16	9.86	9.99	9.81	9.87	544028
2012-05-17	9.90	9.97	9.65	9.68	367084
2012-05-18	9.67	9.83	9.65	9.65	565814
2012-05-21	9.65	9.84	9.58	9.74	270295
2012-05-22	9.73	9.80	9.52	9.60	356287
2012-05-23	9.48	9.64	9.45	9.62	324679
2012-05-24	9.65	9.65	9.36	9.40	286815
2012-05-25	9.40	9.50	9.31	9.39	175206
2012-05-29	9.47	9.65	9.42	9.52	225682
2012-05-30	9.39	9.40	9.22	9.23	194931
2012-05-31	9.26	9.36	9.13	9.24	389668
2012-06-01	9.04	9.13	8.93	8.94	284187
2012-06-04	8.97	9.06	8.79	8.84	306313
2012-06-05	8.77	9.19	8.75	9.18	207286
2012-06-06	9.27	9.45	9.22	9.34	254197
2012-06-07	9.53	9.55	9.24	9.26	232483
2012-06-08	9.20	9.30	9.08	9.26	267678
2012-06-11	9.34	9.40	8.90	8.90	228273
2012-06-12	8.93	9.01	8.84	9.00	326677
2012-06-13	8.95	8.98	8.74	8.77	300199
2012-06-14	8.75	8.86	8.68	8.82	208392
2012-06-15	8.84	9.08	8.77	8.83	382276
2012-06-18	8.75	8.83	8.66	8.74	277607
2012-06-19	8.75	9.05	8.73	9.01	215022
2012-06-20	9.00	9.25	8.94	9.22	243095
2012-06-21	9.22	9.22	8.65	8.67	320406
2012-06-22	8.75	8.93	8.70	8.91	949267
2012-06-25	8.69	8.92	8.55	8.67	431531
2012-06-26	8.66	8.77	8.56	8.72	406351
2012-06-27	8.68	9.00	8.68	8.92	277657
2012-06-28	8.84	9.08	8.73	8.88	279808
2012-06-29	9.08	9.41	9.06	9.39	392392
2012-07-02	9.43	9.43	9.18	9.39	241126
2012-07-03	9.41	9.72	9.35	9.72	125089
2012-07-05	9.66	9.68	9.56	9.62	167987
2012-07-06	9.49	9.55	9.31	9.41	218728
2012-07-09	9.35	9.40	9.25	9.40	239383
2012-07-10	9.47	9.53	9.17	9.24	196945
2012-07-11	9.26	9.37	9.18	9.24	223775
2012-07-12	9.12	9.19	8.93	9.12	161916
2012-07-13	9.14	9.40	9.11	9.35	248997
2012-07-16	9.31	9.37	9.20	9.33	165619
2012-07-17	9.36	9.47	9.22	9.36	208272
2012-07-18	9.32	9.76	9.32	9.75	342409
2012-07-19	9.81	10.20	9.79	10.15	306318
2012-07-20	10.07	10.32	9.93	10.27	408997
2012-07-23	10.01	10.15	9.84	10.11	360379
2012-07-24	10.10	10.11	10.00	10.04	306045
2012-07-25	10.15	10.23	9.96	10.14	454937
2012-07-26	10.34	10.35	10.18	10.29	281932
2012-07-27	10.34	10.72	10.18	10.67	311399
2012-07-30	10.64	10.82	10.59	10.64	231839
2012-07-31	10.56	11.01	10.52	10.94	537295
2012-08-01	8.76	9.68	8.75	9.16	1505689
2012-08-02	9.01	9.04	8.88	8.98	675295
2012-08-03	9.17	9.46	9.02	9.40	496904
2012-08-06	9.44	9.67	9.01	9.07	713820
2012-08-07	9.14	9.42	8.98	9.09	687883
2012-08-08	9.05	9.35	9.05	9.34	263672
2012-08-09	9.35	9.52	9.30	9.34	403315
2012-08-10	9.32	9.43	9.27	9.40	216532
2012-08-13	9.39	9.40	9.14	9.22	299448
2012-08-14	9.26	9.28	9.03	9.08	344335
2012-08-15	9.08	9.34	9.08	9.32	221600
2012-08-16	9.31	9.46	9.11	9.44	776203
2012-08-17	9.50	9.85	9.48	9.75	409507
2012-08-20	9.74	9.88	9.67	9.84	166370
2012-08-21	9.89	10.11	9.83	10.06	346664
2012-08-22	10.00	10.22	9.87	10.20	397889
2012-08-23	10.16	10.51	10.09	10.50	709813
2012-08-24	10.49	10.85	10.41	10.64	507184
2012-08-27	10.68	10.81	10.50	10.59	261215
2012-08-28	10.62	10.75	9.77	10.66	296590
2012-08-29	10.67	10.72	10.46	10.68	339348
2012-08-30	10.63	10.69	10.49	10.65	230461
2012-08-31	10.77	10.78	10.57	10.60	232949
2012-09-04	10.61	10.76	10.40	10.71	224363
2012-09-05	10.78	10.78	10.53	10.60	233697
2012-09-06	10.66	10.87	10.66	10.80	607231
2012-09-07	10.89	10.99	10.84	10.96	243577
2012-09-10	10.92	10.96	10.57	10.57	346240
2012-09-11	10.61	10.77	10.47	10.53	455807
2012-09-12	10.53	10.62	10.47	10.58	251301
2012-09-13	10.65	10.96	10.54	10.69	334863
2012-09-14	10.78	10.96	10.76	10.87	345946
2012-09-17	10.85	10.85	10.52	10.70	219740
2012-09-18	10.68	10.68	10.43	10.50	689847
2012-09-19	10.50	10.64	10.39	10.48	244628
2012-09-20	10.42	10.53	10.24	10.29	158819
2012-09-21	10.46	10.51	10.14	10.15	725363
2012-09-24	10.13	10.22	10.01	10.07	332513
2012-09-25	10.13	10.23	9.59	9.62	388362
2012-09-26	9.60	9.74	9.41	9.55	310985
2012-09-27	9.55	9.75	9.43	9.71	184090
2012-09-28	9.65	9.67	9.42	9.42	220973
2012-10-01	9.49	9.58	9.37	9.40	266742
2012-10-02	9.42	9.68	9.31	9.40	409798
2012-10-03	9.40	9.47	9.17	9.17	242041
2012-10-04	9.25	9.25	8.98	9.14	562491
2012-10-05	9.16	9.26	9.14	9.16	237866
2012-10-08	9.13	9.25	9.11	9.14	140412
2012-10-09	9.14	9.15	8.94	8.99	201272
2012-10-10	9.00	9.07	8.89	8.94	283092
2012-10-11	9.05	9.17	8.91	9.01	231110
2012-10-12	8.99	9.00	8.85	8.86	178681
2012-10-15	8.91	8.92	8.79	8.90	261956
2012-10-16	8.98	9.08	8.94	9.06	194573
2012-10-17	9.06	9.34	9.01	9.34	312414
2012-10-18	9.35	9.50	9.32	9.40	335471
2012-10-19	9.38	9.45	9.18	9.28	452493
2012-10-22	9.19	9.35	9.09	9.11	266638
2012-10-23	9.00	9.09	8.98	9.01	175859
2012-10-24	9.09	9.09	8.95	9.03	187213
2012-10-25	9.13	9.17	9.04	9.06	132087
2012-10-26	8.88	9.07	8.77	8.90	237172
2012-10-31	8.90	9.06	8.90	9.00	318069
2012-11-01	9.04	9.37	8.82	9.30	267626
2012-11-02	9.30	9.30	8.75	8.90	653767
2012-11-05	8.90	9.40	8.87	9.28	389556
2012-11-06	9.35	9.44	9.25	9.29	250805
2012-11-07	9.13	9.28	9.02	9.18	286044
2012-11-08	8.94	9.10	8.82	8.85	625768
2012-11-09	8.77	9.20	8.73	9.07	222497
2012-11-12	9.10	9.16	8.96	9.06	125658
2012-11-13	8.95	9.07	8.84	8.84	274034
2012-11-14	8.86	8.95	8.81	8.83	440897
2012-11-15	8.81	8.90	8.65	8.68	466349
2012-11-16	8.66	8.66	8.30	8.47	535522
2012-11-19	8.56	8.78	8.56	8.68	433301
2012-11-20	8.63	8.82	8.50	8.75	292017
2012-11-21	8.79	8.83	8.60	8.74	323205
2012-11-23	8.80	8.92	8.75	8.89	89403
2012-11-26	8.83	8.97	8.70	8.75	262040
2012-11-27	8.78	8.92	8.50	8.50	472163
2012-11-28	8.48	8.75	8.37	8.71	380002
2012-11-29	8.79	8.90	8.69	8.90	188273
2012-11-30	8.94	9.04	8.91	9.02	232701
2012-12-03	9.09	9.13	8.81	9.00	402239
2012-12-04	9.01	9.07	8.75	9.03	236136
2012-12-05	9.08	9.10	8.94	8.96	175460
2012-12-06	8.96	9.08	8.88	9.08	161766
2012-12-07	9.11	9.15	9.02	9.08	97540
2012-12-10	9.08	9.20	8.99	9.20	152775
2012-12-11	9.25	9.47	9.13	9.40	439806
2012-12-12	9.43	9.46	9.11	9.25	233966
2012-12-13	9.24	9.26	8.87	9.10	153039
2012-12-14	9.02	9.16	8.97	9.07	181423
2012-12-17	9.12	9.17	9.05	9.13	254079
2012-12-18	9.13	9.37	9.13	9.30	426325
2012-12-19	9.29	9.45	9.25	9.30	682959
2012-12-20	9.32	9.53	9.28	9.35	478240
2012-12-21	9.23	9.23	8.99	9.01	1136492
2012-12-24	8.99	9.19	8.90	9.09	323992
2012-12-26	9.11	9.29	9.00	9.18	300243
2012-12-27	9.18	9.28	9.05	9.23	225503
2012-12-28	9.16	9.20	9.00	9.01	166873
2012-12-31	8.97	9.20	8.93	9.19	205563
2013-01-02	9.42	9.56	9.19	9.46	541046
2013-01-03	9.47	9.54	9.38	9.43	284261
2013-01-04	9.49	9.54	9.39	9.49	209536
2013-01-07	9.41	9.47	9.26	9.29	231964
2013-01-08	9.22	9.32	9.02	9.06	494080
2013-01-09	9.06	9.18	9.02	9.16	314300
2013-01-10	9.29	9.30	9.19	9.22	200320
2013-01-11	9.23	9.34	9.19	9.22	233067
2013-01-14	9.17	9.19	9.10	9.15	145231
2013-01-15	8.42	8.64	7.37	7.42	3539049
2013-01-16	7.87	8.02	7.46	7.89	3403697
2013-01-17	7.98	8.12	7.82	8.08	1220465
2013-01-18	8.07	8.13	7.96	7.98	686269
2013-01-22	8.00	8.00	7.84	8.00	1387551
2013-01-23	7.98	8.06	7.92	8.05	1083016
2013-01-24	8.01	8.22	8.00	8.15	647898
2013-01-25	8.19	8.20	8.04	8.10	194419
2013-01-28	8.09	8.20	8.06	8.10	304359
2013-01-29	8.12	8.12	7.96	7.99	293387
2013-01-30	7.98	8.00	7.85	7.86	379184
2013-01-31	7.87	7.99	7.85	7.97	332947
2013-02-01	8.00	8.07	7.92	7.94	528182
2013-02-04	7.82	8.12	7.82	7.95	649014
2013-02-05	8.03	8.18	8.02	8.13	573622
2013-02-06	7.77	8.44	7.77	8.43	1588305
2013-02-07	8.43	8.51	8.32	8.46	516239
2013-02-08	8.50	8.74	8.50	8.67	881029
2013-02-11	8.64	8.65	8.52	8.61	284124
2013-02-12	8.63	8.65	8.52	8.60	245888
2013-02-13	8.59	8.74	8.50	8.74	340106
2013-02-14	8.73	8.87	8.66	8.79	263175
2013-02-15	8.83	8.90	8.59	8.61	335585
2013-02-19	8.60	8.71	8.49	8.68	226105
2013-02-20	8.70	8.71	8.46	8.46	302354
2013-02-21	8.43	8.51	8.29	8.36	299663
2013-02-22	8.40	8.52	8.37	8.41	150257
2013-02-25	8.44	8.51	8.31	8.31	211131
2013-02-26	8.35	8.37	8.22	8.30	146194
2013-02-27	8.34	8.42	8.28	8.30	149514
2013-02-28	8.32	8.36	8.18	8.20	231824
2013-03-01	8.13	8.15	7.92	7.98	377840
2013-03-04	7.93	7.95	7.75	7.83	394122
2013-03-05	7.86	8.00	7.85	7.89	287584
2013-03-06	7.89	8.00	7.84	8.00	138412
2013-03-07	7.98	7.98	7.85	7.92	382006
2013-03-08	7.99	8.03	7.94	8.00	213398
2013-03-11	7.96	7.98	7.82	7.89	498444
2013-03-12	7.89	7.95	7.84	7.91	143407
2013-03-13	7.92	7.98	7.82	7.85	157113
2013-03-14	7.89	7.92	7.83	7.87	261507
2013-03-15	7.89	7.92	7.86	7.91	791036
2013-03-18	7.56	7.86	7.55	7.86	385279
2013-03-19	7.86	7.95	7.73	7.77	206166
2013-03-20	7.84	7.90	7.81	7.85	207416
2013-03-21	7.76	7.91	7.61	7.80	349304
2013-03-22	7.81	7.84	7.64	7.72	281613
2013-03-25	7.73	7.83	7.69	7.74	394782
2013-03-26	7.76	7.76	7.57	7.70	175875
2013-03-27	7.65	7.70	7.61	7.65	140778
2013-03-28	7.67	7.69	7.56	7.60	253133
2013-04-01	7.63	7.64	7.28	7.52	435609
2013-04-02	7.55	7.57	7.37	7.42	476265
2013-04-03	7.41	7.53	7.41	7.42	231212
2013-04-04	7.40	7.55	7.34	7.54	191532
2013-04-05	7.42	7.50	7.30	7.37	372557
2013-04-08	7.38	7.38	7.19	7.27	397461
2013-04-09	7.25	7.30	7.18	7.20	634756
2013-04-10	7.20	7.39	7.17	7.28	594986
2013-04-11	7.29	7.37	7.22	7.31	342039
2013-04-12	7.25	7.33	7.20	7.22	325557
2013-04-15	7.15	7.25	6.94	7.06	536447
2013-04-16	7.12	7.16	7.07	7.12	257695
2013-04-17	7.04	7.11	6.80	6.85	295134
2013-04-18	6.88	6.89	6.72	6.77	461385
2013-04-19	6.77	6.87	6.73	6.81	204178
2013-04-22	6.80	6.88	6.53	6.73	279564
2013-04-23	6.77	6.87	6.72	6.85	209343
2013-04-24	6.85	6.97	6.85	6.96	148467
2013-04-25	7.00	7.20	7.00	7.15	162939
2013-04-26	7.10	7.12	6.82	6.94	336763
2013-04-29	6.95	7.09	6.95	7.01	161751
2013-04-30	7.03	7.25	7.01	7.23	277135
2013-05-01	7.21	7.22	6.87	6.90	461797
2013-05-02	6.96	7.13	6.91	7.09	234411
2013-05-03	7.84	8.50	7.76	8.18	934983
2013-05-06	8.16	8.23	8.09	8.12	339606
2013-05-07	8.14	8.20	8.05	8.06	401778
2013-05-08	8.04	8.04	7.87	8.02	353189
2013-05-09	7.98	8.02	7.84	7.87	313324
2013-05-10	7.89	7.97	7.82	7.96	204498
2013-05-13	7.97	7.97	7.76	7.79	383600
2013-05-14	7.78	8.11	7.74	8.00	422000
2013-05-15	7.95	8.24	7.90	8.24	403741
2013-05-16	8.18	8.40	8.12	8.28	230573
2013-05-17	8.35	8.38	8.29	8.32	232166
2013-05-20	8.29	8.46	8.22	8.35	186811
2013-05-21	8.34	8.34	8.19	8.29	277977
2013-05-22	8.28	8.46	8.20	8.25	360461
2013-05-23	8.18	8.34	8.12	8.14	206283
2013-05-24	8.06	8.16	8.02	8.10	113027
2013-05-28	8.20	8.35	8.15	8.27	124812
2013-05-29	8.19	8.30	8.11	8.17	54355
2013-05-30	8.18	8.36	8.18	8.36	94062
2013-05-31	8.28	8.39	8.06	8.08	244428
2013-06-03	8.13	8.41	8.07	8.39	266448
2013-06-04	8.41	8.44	8.10	8.19	141793
2013-06-05	8.16	8.22	8.00	8.00	147145
2013-06-06	8.00	8.06	7.84	8.03	226900
2013-06-07	8.09	8.17	8.03	8.16	132820
2013-06-10	8.17	8.27	8.12	8.26	161289
2013-06-11	8.13	8.22	8.04	8.15	148287
2013-06-12	8.24	8.29	8.06	8.06	127596
2013-06-13	8.05	8.26	8.00	8.26	117698
2013-06-14	8.23	8.23	8.03	8.10	130998
2013-06-17	8.16	8.27	8.10	8.25	135168
2013-06-18	8.24	8.35	8.15	8.34	123045
2013-06-19	8.30	8.31	8.21	8.25	111776
2013-06-20	8.09	8.23	8.08	8.19	296273
2013-06-21	8.22	8.33	8.20	8.29	444278
2013-06-24	8.15	8.30	8.04	8.04	352113
2013-06-25	8.09	8.22	8.07	8.11	308265
2013-06-26	8.17	8.17	8.02	8.06	295169
2013-06-27	8.12	8.18	8.09	8.17	326593
2013-06-28	8.12	8.43	8.12	8.40	489342
2013-07-01	8.45	8.75	8.40	8.72	350247
2013-07-03	8.72	8.93	8.68	8.89	136978
2013-07-05	9.03	9.11	8.81	9.11	162640
2013-07-08	9.14	9.16	8.97	9.08	164378
2013-07-09	9.14	9.18	9.06	9.11	331321
2013-07-10	9.10	9.31	9.08	9.28	163354
2013-07-11	9.39	9.40	9.06	9.19	218742
2013-07-12	9.16	9.32	9.16	9.27	101734
2013-07-15	9.25	9.29	8.99	9.21	258686
2013-07-16	9.20	9.49	9.19	9.48	195159
2013-07-17	9.51	9.59	9.44	9.46	191289
2013-07-18	9.51	9.58	9.39	9.42	114745
2013-07-19	9.38	9.40	9.27	9.40	131242
2013-07-22	9.38	9.49	9.38	9.40	88352
2013-07-23	9.38	9.53	9.36	9.46	105691
2013-07-24	9.50	9.55	9.29	9.29	161646
2013-07-25	9.29	9.53	9.25	9.41	176236
2013-07-26	9.29	9.41	9.12	9.20	139470
2013-07-29	9.21	9.23	8.99	9.07	200176
2013-07-30	9.10	9.24	8.78	9.18	170506
2013-07-31	9.23	9.35	9.16	9.24	123501
2013-08-01	9.35	9.35	9.15	9.23	208086
2013-08-02	9.00	9.47	9.00	9.38	227013
2013-08-05	9.39	9.44	9.27	9.39	307196
2013-08-06	9.50	9.55	9.31	9.34	254445
2013-08-07	9.32	9.39	9.21	9.26	256846
2013-08-08	9.32	9.56	9.29	9.54	202252
2013-08-09	9.47	9.55	9.26	9.28	136883
2013-08-12	9.15	9.61	9.15	9.61	258364
2013-08-13	9.56	9.84	9.56	9.80	208332
2013-08-14	9.78	9.96	9.67	9.71	145037
2013-08-15	9.55	9.57	9.28	9.28	167096
2013-08-16	9.23	9.57	9.23	9.49	230072
2013-08-19	9.45	9.45	9.31	9.38	187643
2013-08-20	9.41	9.57	9.41	9.51	90737
2013-08-21	9.45	9.75	9.39	9.71	225268
2013-08-22	9.74	10.20	9.72	10.20	264114
2013-08-23	10.21	10.44	10.17	10.41	249225
2013-08-26	10.41	10.53	10.27	10.39	513929
2013-08-27	10.12	10.19	9.83	9.83	371609
2013-08-28	9.82	10.00	9.73	9.94	179237
2013-08-29	9.90	10.10	9.89	9.93	117856
2013-08-30	9.89	9.91	9.43	9.54	205931
2013-09-03	9.67	9.80	9.39	9.51	208698
2013-09-04	9.49	9.63	9.46	9.61	262591
2013-09-05	9.63	9.77	9.62	9.72	197776
2013-09-06	9.80	9.80	9.47	9.52	133308
2013-09-09	9.58	9.64	9.48	9.59	163033
2013-09-10	9.66	9.74	9.40	9.72	157797
2013-09-11	9.69	9.79	9.61	9.64	96597
2013-09-12	9.63	9.63	9.49	9.50	164553
2013-09-13	9.56	9.61	9.26	9.58	387839
2013-09-16	9.68	9.70	9.38	9.52	237030
2013-09-17	9.49	9.65	9.34	9.54	432382
2013-09-18	9.57	9.80	9.46	9.74	256931
2013-09-19	9.70	9.76	9.59	9.67	162950
2013-09-20	9.68	9.87	9.65	9.76	398624
2013-09-23	9.87	10.00	9.76	9.95	300367
2013-09-24	9.94	10.17	9.84	9.99	247417
2013-09-25	9.98	10.13	9.93	9.97	131688
2013-09-26	9.97	10.01	9.73	9.82	141637
2013-09-27	9.73	9.86	9.56	9.73	137198
2013-09-30	9.59	9.76	9.27	9.74	213871
2013-10-01	9.73	9.94	9.71	9.91	172412
2013-10-02	9.84	9.84	9.69	9.78	197365
2013-10-03	9.76	9.80	9.62	9.71	234347
2013-10-04	9.68	9.89	9.68	9.86	97883
2013-10-07	9.75	9.79	9.69	9.76	201050
2013-10-08	9.74	9.79	9.62	9.68	208602
2013-10-09	9.68	9.85	9.60	9.77	266196
2013-10-10	9.90	10.01	9.77	9.99	149488
2013-10-11	9.93	10.20	9.93	10.15	185499
2013-10-14	10.11	10.42	10.00	10.33	213901
2013-10-15	10.28	10.37	10.12	10.20	405135
2013-10-16	10.28	10.39	10.22	10.27	375884
2013-10-17	10.18	10.36	10.16	10.30	233549
2013-10-18	10.38	10.69	10.32	10.68	312232
2013-10-21	10.68	10.91	10.61	10.64	349947
2013-10-22	10.68	10.74	10.47	10.49	437462
2013-10-23	10.44	10.44	10.28	10.37	248096
2013-10-24	10.39	10.44	10.34	10.38	236967
2013-10-25	10.40	10.40	10.26	10.31	242856
2013-10-28	10.31	10.32	10.05	10.13	261491
2013-10-29	10.14	10.27	10.04	10.20	174103
2013-10-30	10.18	10.18	9.77	9.82	221909
2013-10-31	9.23	9.28	8.50	8.75	892284
2013-11-01	8.71	8.84	8.20	8.52	739574
2013-11-04	8.58	8.75	8.47	8.61	426618
2013-11-05	9.51	9.82	9.20	9.28	896612
2013-11-06	9.38	9.51	8.98	9.05	254723
2013-11-07	9.09	9.09	8.92	8.96	280599
2013-11-08	8.96	9.12	8.95	9.05	258643
2013-11-11	9.05	9.05	8.89	8.99	151112
2013-11-12	8.97	9.05	8.81	8.94	111284
2013-11-13	8.89	9.09	8.80	9.09	228627
2013-11-14	9.07	9.08	8.88	8.95	172889
2013-11-15	8.97	9.03	8.88	8.95	141265
2013-11-18	8.96	9.04	8.89	8.89	137628
2013-11-19	8.87	9.00	8.70	8.73	166990
2013-11-20	8.79	8.79	8.62	8.70	103962
2013-11-21	8.80	8.93	8.63	8.93	195899
2013-11-22	8.91	9.01	8.73	9.00	157126
2013-11-25	9.01	9.23	8.91	9.18	167284
2013-11-26	9.19	9.42	9.14	9.39	145414
2013-11-27	9.38	9.54	9.36	9.51	154850
2013-11-29	9.58	9.72	9.50	9.70	71447
2013-12-02	9.67	9.77	9.05	9.10	318288
2013-12-03	9.06	9.14	8.96	9.03	195151
2013-12-04	9.00	9.16	8.80	8.86	363030
2013-12-05	8.87	8.97	8.84	8.89	170356
2013-12-06	9.00	9.00	8.85	8.87	195788
2013-12-09	8.87	8.90	8.75	8.87	434592
2013-12-10	8.83	8.88	8.71	8.71	252187
2013-12-11	8.70	8.72	8.57	8.62	341936
2013-12-12	8.60	8.70	8.50	8.57	306231
2013-12-13	8.57	8.75	8.52	8.58	525105
2013-12-16	8.05	8.12	7.68	7.71	2348003
2013-12-17	7.72	7.72	7.60	7.64	6864243
2013-12-18	7.67	7.92	7.51	7.87	2436361
2013-12-19	7.83	8.06	7.79	7.96	508692
2013-12-20	8.00	8.27	7.91	8.21	1076154
2013-12-23	8.25	8.40	8.15	8.31	436019
2013-12-24	8.31	8.50	8.25	8.37	389797
2013-12-26	8.38	8.48	8.27	8.36	305701
2013-12-27	8.40	8.57	8.38	8.56	239702
2013-12-30	8.58	8.64	8.47	8.59	368489
2013-12-31	8.58	8.72	8.50	8.58	620317
2014-01-02	8.58	8.65	8.35	8.63	392955
2014-01-03	8.65	8.75	8.53	8.60	327085
2014-01-06	8.73	8.73	8.39	8.39	588397
2014-01-07	8.40	8.49	8.31	8.42	538011
2014-01-08	8.39	8.49	8.29	8.41	1161280
2014-01-09	8.45	8.45	8.20	8.26	530238
2014-01-10	8.28	8.34	8.19	8.25	251405
2014-01-13	8.19	8.20	7.97	8.09	1579552
2014-01-14	8.15	8.26	8.12	8.17	588623
2014-01-15	8.14	8.39	8.11	8.35	669305
2014-01-16	8.36	8.41	8.13	8.20	325257
2014-01-17	8.22	8.22	8.06	8.12	205011
2014-01-21	8.22	8.45	8.09	8.16	1255439
2014-01-22	8.24	8.39	7.96	8.31	1078068
2014-01-23	8.28	8.44	8.16	8.43	1105958
2014-01-24	8.39	8.53	8.08	8.24	1069818
2014-01-27	8.25	8.40	8.00	8.07	1084727
2014-01-28	8.14	8.25	7.93	8.02	925023
2014-01-29	7.92	8.38	7.87	8.20	1061887
2014-01-31	8.03	8.32	7.98	8.01	1059520
2014-02-03	8.11	8.16	7.74	7.90	1154540
2014-02-04	7.94	8.08	7.74	7.92	1751058
2014-02-05	7.90	8.09	7.74	7.92	684745
2014-02-06	7.35	8.49	7.33	8.28	3650406
2014-02-07	8.20	8.25	7.69	7.85	1949148
2014-02-10	7.86	8.05	7.67	8.03	1375874
2014-02-11	8.06	8.18	7.98	8.11	871431
2014-02-12	8.14	8.30	8.14	8.24	1142266
2014-02-13	8.17	8.29	8.01	8.23	1296585
2014-02-14	8.23	8.39	8.06	8.23	1000284
2014-02-18	8.29	8.33	8.10	8.11	476526
2014-02-19	8.05	8.14	7.95	8.00	415987
2014-02-20	8.00	8.07	7.86	7.94	663310
2014-02-21	7.96	8.18	7.92	8.17	503018
2014-02-24	8.20	8.27	8.13	8.13	355843
2014-02-25	8.11	8.13	7.93	8.08	431618
2014-02-26	8.11	8.39	8.11	8.22	495548
2014-02-27	8.16	8.39	8.16	8.37	270534
2014-02-28	8.39	8.49	8.32	8.40	462170
2014-03-03	8.33	8.48	8.16	8.19	430319
2014-03-04	8.26	8.45	8.26	8.36	705034
2014-03-05	8.36	8.46	8.32	8.40	492337
2014-03-06	8.42	8.50	8.28	8.30	303231
2014-03-07	8.34	8.39	8.24	8.34	167737
2014-03-10	8.29	8.42	8.18	8.39	297360
2014-03-11	8.42	8.44	8.07	8.15	649662
2014-03-12	8.12	8.23	8.01	8.20	225883
2014-03-13	8.24	8.24	8.00	8.09	354301
2014-03-14	8.06	8.22	8.05	8.11	334337
2014-03-17	8.17	8.42	8.12	8.15	126439
2014-03-18	8.16	8.26	8.15	8.20	286005
2014-03-19	8.22	8.34	8.17	8.27	317417
2014-03-20	8.25	8.31	8.17	8.22	466404
2014-03-21	8.26	8.36	8.13	8.18	545588
2014-03-24	8.19	8.21	7.95	8.03	455800
2014-03-25	8.09	8.22	7.95	8.08	360003
2014-03-26	8.14	8.24	7.92	7.95	592877
2014-03-27	7.95	8.05	7.88	8.00	580944
2014-03-28	8.00	8.16	7.88	8.15	844258
2014-03-31	8.20	8.47	7.92	8.45	688606
2014-04-01	8.47	8.49	8.16	8.33	541847
2014-04-02	8.33	8.40	8.29	8.36	612723
2014-04-03	8.38	8.43	8.28	8.30	467937
2014-04-04	8.36	8.43	8.11	8.16	383555
2014-04-07	8.12	8.25	7.80	8.12	423107
2014-04-08	8.11	8.33	8.07	8.16	650191
2014-04-09	8.18	8.30	8.12	8.29	1170780
2014-04-10	8.26	8.34	8.16	8.21	762557
2014-04-11	7.85	8.03	7.44	7.49	1644363
2014-04-14	8.34	8.34	7.57	7.65	981144
2014-04-15	7.65	8.26	7.61	8.08	1804193
2014-04-16	8.16	8.30	7.80	7.82	380454
2014-04-17	7.82	7.93	7.73	7.84	446675
2014-04-21	7.83	7.97	7.69	7.91	337819
2014-04-22	7.95	8.07	7.82	7.96	275031
2014-04-23	7.96	8.19	7.96	7.99	420514
2014-04-24	8.04	8.05	7.84	7.97	485783
2014-04-25	7.96	8.04	7.74	7.78	351875
2014-04-28	7.79	7.93	7.63	7.78	294118
2014-04-29	7.83	7.83	7.65	7.71	268244
2014-04-30	7.69	7.94	7.57	7.89	468974
2014-05-01	7.60	7.80	7.32	7.55	1535256
2014-05-02	7.58	7.72	7.49	7.58	342013
2014-05-05	7.51	7.57	7.44	7.50	449860
2014-05-06	7.43	7.57	7.36	7.39	361549
2014-05-07	7.41	7.52	7.30	7.51	443955
2014-05-08	7.50	7.64	7.40	7.41	456012
2014-05-09	7.37	7.65	7.35	7.64	345740
2014-05-12	7.69	8.02	7.62	7.93	395877
2014-05-13	7.94	7.95	7.79	7.84	297029
2014-05-14	7.80	7.90	7.51	7.55	604346
2014-05-15	7.55	7.68	7.42	7.65	344777
2014-05-16	7.62	7.83	7.52	7.63	480547
2014-05-19	7.63	7.76	7.63	7.75	190962
2014-05-20	7.70	7.71	7.56	7.60	635907
2014-05-21	7.61	7.69	7.43	7.44	417747
2014-05-22	7.44	7.44	7.28	7.33	470193
2014-05-23	7.35	7.56	7.24	7.53	505656
2014-05-27	7.60	7.67	7.57	7.63	252455
2014-05-28	7.62	7.76	7.58	7.71	353530
2014-05-29	7.76	7.76	7.61	7.64	206854
2014-05-30	7.64	7.67	7.50	7.50	188190
2014-06-02	7.48	7.57	7.34	7.46	425023
2014-06-03	7.46	7.46	7.30	7.37	241258
2014-06-04	7.36	7.38	7.26	7.28	231718
2014-06-05	7.29	7.68	7.27	7.68	435610
2014-06-06	7.73	7.87	7.70	7.85	422053
2014-06-09	7.85	8.16	7.79	8.06	476038
2014-06-10	8.06	8.12	8.01	8.11	627207
2014-06-11	8.07	8.09	7.95	8.03	233992
2014-06-12	8.02	8.08	7.87	8.00	339879
2014-06-13	8.05	8.05	7.92	7.99	304164
2014-06-16	7.91	7.97	7.86	7.93	421787
2014-06-17	7.92	8.12	7.87	8.08	241144
2014-06-18	8.11	8.12	7.94	8.06	237908
2014-06-19	8.07	8.15	8.07	8.13	367927
2014-06-20	8.13	8.28	8.10	8.28	449731
2014-06-23	8.27	8.27	8.14	8.16	223354
2014-06-24	8.13	8.27	8.08	8.09	230371
2014-06-25	8.02	8.18	8.00	8.16	176008
2014-06-26	8.17	8.20	8.06	8.16	128599
2014-06-27	8.08	8.27	7.97	8.24	482407
2014-06-30	8.20	8.28	8.10	8.20	216214
2014-07-01	8.27	8.40	8.25	8.27	375852
2014-07-02	8.25	8.32	8.13	8.17	174624
2014-07-03	8.21	8.40	8.06	8.35	186825
2014-07-07	8.30	8.39	8.24	8.34	241124
2014-07-08	8.30	8.30	7.92	8.15	595372
2014-07-09	8.21	8.25	7.96	7.99	407751
2014-07-10	7.84	7.97	7.83	7.90	333276
2014-07-11	7.89	8.18	7.86	8.16	600960
2014-07-14	8.25	8.44	8.18	8.19	313629
2014-07-15	8.22	8.22	7.89	7.89	1312707
2014-07-16	7.96	8.09	7.81	7.81	405009
2014-07-17	7.77	7.87	7.66	7.68	231502
2014-07-18	7.65	7.77	7.65	7.70	465137
2014-07-21	7.66	7.86	7.57	7.66	578037
2014-07-22	7.76	7.99	7.59	7.94	439823
2014-07-23	7.99	8.04	7.91	8.00	434914
2014-07-24	8.04	8.09	7.88	8.07	557696
2014-07-25	7.99	8.08	7.88	7.99	256481
2014-07-28	7.97	8.14	7.80	8.00	417683
2014-07-29	7.99	8.09	7.95	8.00	345814
2014-07-30	8.09	8.10	7.97	8.00	314061
2014-07-31	7.25	7.82	7.25	7.51	1747593
2014-08-01	7.55	7.59	7.30	7.36	801755
2014-08-04	7.36	7.50	7.26	7.50	486652
2014-08-05	7.46	7.50	7.39	7.44	304450
2014-08-06	7.40	7.59	7.40	7.49	499762
2014-08-07	7.50	7.55	7.30	7.37	356184
2014-08-08	7.38	7.42	7.33	7.40	223975
2014-08-11	7.45	7.57	7.41	7.51	176051
2014-08-12	7.49	7.55	7.36	7.44	195687
2014-08-13	7.47	7.57	7.39	7.43	158064
2014-08-14	7.44	7.53	7.35	7.43	318394
2014-08-15	7.52	7.52	7.34	7.46	265880
2014-08-18	7.55	7.60	7.51	7.56	223396
2014-08-19	7.60	7.63	7.45	7.58	90135
2014-08-20	7.52	7.52	7.36	7.43	241708
2014-08-21	7.40	7.61	7.30	7.52	252507
2014-08-22	7.54	7.54	7.34	7.38	328526
2014-08-25	7.40	7.52	7.33	7.37	215822
2014-08-26	7.41	7.74	7.41	7.63	390458
2014-08-27	7.67	7.69	7.50	7.53	117736
2014-08-28	7.50	7.51	7.38	7.47	222905
2014-08-29	7.48	7.67	7.45	7.65	280055
2014-09-02	7.69	7.72	7.56	7.58	157468
2014-09-03	7.63	7.72	7.47	7.52	253373
2014-09-04	7.54	7.58	7.38	7.42	349544
2014-09-05	7.38	7.52	7.36	7.49	234602
2014-09-08	7.46	7.57	7.40	7.56	516777
2014-09-09	7.57	7.57	7.36	7.40	457916
2014-09-10	7.36	7.50	7.35	7.44	192953
2014-09-11	7.38	7.50	7.38	7.48	281598
2014-09-12	7.48	7.50	7.36	7.41	227247
2014-09-15	7.40	7.40	7.25	7.31	864355
2014-09-16	7.28	7.34	7.17	7.32	493432
2014-09-17	7.34	7.38	7.26	7.30	227794
2014-09-18	7.34	7.41	7.28	7.34	257122
2014-09-19	7.38	7.44	7.18	7.27	707045
2014-09-22	7.92	8.02	6.92	6.96	2347779
2014-09-23	6.97	7.00	6.74	6.84	880914
2014-09-24	6.83	6.99	6.78	6.93	423422
2014-09-25	6.92	6.96	6.73	6.87	316776
2014-09-26	6.92	6.99	6.83	6.90	218277
2014-09-29	6.81	6.92	6.72	6.76	413279
2014-09-30	6.77	6.88	6.62	6.81	836076
2014-10-01	6.78	6.78	6.49	6.52	641480
2014-10-02	6.48	6.67	6.46	6.62	333940
2014-10-03	6.70	6.71	6.59	6.64	277586
2014-10-06	6.65	6.77	6.57	6.64	381327
2014-10-07	6.57	6.67	6.43	6.44	770736
2014-10-08	6.42	6.47	6.22	6.40	486436
2014-10-09	6.39	6.45	5.86	5.87	884011
2014-10-10	5.83	6.01	5.70	5.98	724182
2014-10-13	6.00	6.04	5.83	5.98	377056
2014-10-14	6.01	6.04	5.87	5.89	469352
2014-10-15	5.80	6.09	5.77	6.08	640706
2014-10-16	5.98	6.21	5.90	6.09	758367
2014-10-17	6.11	6.14	5.90	5.96	734642
2014-10-20	5.95	6.06	5.95	6.02	358569
2014-10-21	6.09	6.16	5.97	6.00	562469
2014-10-22	6.00	6.08	5.79	5.81	566033
2014-10-23	5.90	6.03	5.88	5.97	387033
2014-10-24	5.99	6.00	5.88	5.99	205080
2014-10-27	5.94	5.98	5.66	5.68	812477
2014-10-28	5.74	5.92	5.59	5.91	931449
2014-10-29	5.93	6.18	5.92	6.01	400138
2014-10-30	5.76	6.65	5.76	6.62	1055301
2014-10-31	6.78	6.95	6.67	6.91	887191
2014-11-03	6.95	7.10	6.81	7.04	600950
2014-11-04	7.00	7.05	6.93	6.94	355583
2014-11-05	7.03	7.10	6.86	6.90	371816
2014-11-06	6.93	7.02	6.86	6.90	464267
2014-11-07	6.91	7.00	6.80	6.92	571852
2014-11-10	6.91	6.98	6.77	6.85	228111
2014-11-11	6.80	6.90	6.76	6.84	206273
2014-11-12	6.81	6.95	6.69	6.93	266098
2014-11-13	6.93	6.97	6.89	6.89	31537
2014-11-14	6.61	6.86	6.61	6.83	652518
2014-11-17	6.79	6.84	6.68	6.73	316402
2014-11-18	6.75	6.87	6.73	6.75	390916
2014-11-19	6.74	6.75	6.61	6.70	309093
2014-11-20	6.67	6.84	6.67	6.83	340539
2014-11-21	6.95	6.95	6.75	6.77	231805
2014-11-24	6.77	6.88	6.71	6.86	311468
2014-11-25	6.90	6.95	6.79	6.82	439704
2014-11-26	6.84	6.95	6.78	6.90	577934
2014-11-28	6.88	6.90	6.73	6.76	124759
2014-12-01	6.69	6.87	6.61	6.79	374199
2014-12-02	6.66	6.85	6.57	6.78	329138
2014-12-03	6.78	7.03	6.73	6.99	364229
2014-12-04	6.96	7.10	6.87	7.01	296732
2014-12-05	7.00	7.10	6.94	6.99	214324
2014-12-08	6.95	7.09	6.79	6.91	331308
2014-12-09	6.82	7.16	6.75	7.14	695477
2014-12-10	7.13	7.13	6.92	6.95	948328
2014-12-11	7.01	7.21	6.89	7.00	567251
2014-12-12	6.89	7.13	6.87	7.02	447684
2014-12-15	7.05	7.17	6.99	7.03	464457
2014-12-16	7.00	7.19	7.00	7.02	753685
2014-12-17	7.08	7.23	7.01	7.20	520657
2014-12-18	7.28	7.44	7.24	7.29	521691
2014-12-19	7.27	7.57	7.16	7.52	951910
2014-12-22	7.51	7.62	7.41	7.62	455805
2014-12-23	7.70	7.73	7.54	7.57	638803
2014-12-24	7.51	7.54	7.38	7.41	208538
2014-12-26	7.41	7.53	7.31	7.40	435123
2014-12-29	7.40	7.57	7.38	7.55	399332
2014-12-30	7.54	7.60	7.51	7.56	220806
2014-12-31	7.60	7.72	7.48	7.53	378080
2015-01-02	7.57	7.60	7.32	7.38	483432
2015-01-05	7.35	7.53	7.24	7.29	880530
2015-01-06	7.32	7.42	7.06	7.20	534039
2015-01-07	7.28	7.38	7.17	7.37	418951
2015-01-08	7.41	7.67	7.31	7.65	765302
2015-01-09	7.63	7.65	7.42	7.53	317228
2015-01-12	7.56	7.56	7.37	7.51	409163
2015-01-13	7.56	7.77	7.45	7.63	758941
2015-01-14	7.51	7.69	7.51	7.56	331885
2015-01-15	7.61	7.66	7.27	7.32	344847
2015-01-16	7.29	7.44	7.17	7.21	968375
2015-01-20	7.18	7.30	7.12	7.25	457562
2015-01-21	7.26	7.30	7.05	7.17	320103
2015-01-22	7.19	7.22	7.06	7.21	301376
2015-01-23	7.23	7.28	7.14	7.23	273749
2015-01-26	7.19	7.35	7.07	7.34	621104
2015-01-27	7.21	7.27	7.06	7.09	556024
2015-01-28	7.14	7.19	7.03	7.06	784268
2015-01-29	7.04	7.13	6.98	7.12	458101
2015-01-30	7.00	7.11	6.94	6.95	452160
2015-02-02	6.97	7.06	6.87	7.00	467105
2015-02-03	7.03	7.21	7.01	7.14	521241
2015-02-04	7.08	7.23	7.00	7.07	317201
2015-02-05	7.31	7.94	7.24	7.76	2136728
2015-02-06	7.76	7.93	7.63	7.78	1064262
2015-02-09	7.79	8.00	7.78	7.89	647765
2015-02-10	7.95	8.17	7.85	8.17	1117077
2015-02-11	8.13	8.54	8.08	8.49	846107
2015-02-12	8.53	8.73	8.40	8.71	667876
2015-02-13	8.71	8.80	8.55	8.72	587145
2015-02-17	8.75	8.82	8.70	8.81	315916
2015-02-18	8.81	9.00	8.76	9.00	944911
2015-02-19	8.94	9.13	8.79	9.11	688037
2015-02-20	9.07	9.09	8.72	8.75	475666
2015-02-23	8.69	8.75	8.48	8.54	529039
2015-02-24	8.54	8.92	8.53	8.91	519663
2015-02-25	8.86	8.93	8.70	8.80	258898
2015-02-26	8.82	8.91	8.76	8.86	215566
2015-02-27	8.84	8.86	8.70	8.81	283152
2015-03-02	8.76	8.91	8.64	8.86	416642
2015-03-03	8.80	8.97	8.77	8.88	252817
2015-03-04	8.87	9.00	8.73	8.99	373806
2015-03-05	8.97	9.00	8.83	8.99	233668
2015-03-06	8.89	8.99	8.83	8.90	288705
2015-03-09	8.90	8.93	8.74	8.85	295922
2015-03-10	8.70	8.90	8.67	8.72	396545
2015-03-11	8.76	8.88	8.69	8.86	586433
2015-03-12	8.95	9.00	8.86	8.97	241756
2015-03-13	8.93	8.98	8.77	8.92	292334
2015-03-16	8.94	9.06	8.83	9.04	676769
2015-03-17	8.98	9.12	8.91	9.06	334326
2015-03-18	9.05	9.27	8.93	9.05	650547
2015-03-19	9.04	9.25	9.00	9.11	326992
2015-03-20	9.18	9.18	9.05	9.05	489373
2015-03-23	9.04	9.23	8.92	9.04	399037
2015-03-24	9.05	9.11	8.99	9.08	319103
2015-03-25	9.07	9.08	8.94	8.96	346601
2015-03-26	8.93	9.03	8.83	9.03	439591
2015-03-27	9.00	9.01	8.70	8.85	347035
2015-03-30	8.92	9.11	8.88	9.02	571249
2015-03-31	9.01	9.12	8.92	9.01	522428
2015-04-01	9.02	9.15	8.90	9.09	268478
2015-04-02	9.07	9.18	9.00	9.04	357924
2015-04-06	9.17	9.20	8.92	9.15	377371
2015-04-07	9.12	9.19	8.97	9.03	352688
2015-04-08	8.99	9.10	8.95	8.97	397293
2015-04-09	9.00	9.13	8.95	9.01	408201
2015-04-10	9.09	9.17	9.08	9.13	245308
2015-04-13	9.12	9.25	9.02	9.10	236146
2015-04-14	9.11	9.17	9.00	9.09	222201
2015-04-15	9.16	9.24	9.09	9.21	251417
2015-04-16	9.17	9.24	9.01	9.06	190343
2015-04-17	8.99	8.99	8.83	8.84	328450
2015-04-20	8.91	9.00	8.77	8.95	288401
2015-04-21	9.08	9.18	8.93	9.06	683342
2015-04-22	9.10	9.20	9.02	9.10	528229
2015-04-23	9.05	9.35	9.01	9.31	823036
2015-04-24	9.36	9.38	9.15	9.22	453151
2015-04-27	9.30	9.64	9.22	9.35	1229219
2015-04-28	9.29	9.50	9.28	9.46	445474
2015-04-29	9.50	9.50	9.09	9.21	446140
2015-04-30	9.38	9.56	9.13	9.35	848912
2015-05-01	9.38	9.54	9.37	9.49	548802
2015-05-04	9.49	9.58	9.40	9.43	423598
2015-05-05	9.37	9.52	9.22	9.25	388394
2015-05-06	9.32	9.33	9.15	9.27	334526
2015-05-07	9.30	9.34	9.07	9.24	293415
2015-05-08	9.45	9.45	9.11	9.21	284496
2015-05-11	9.15	9.32	9.07	9.21	516110
2015-05-12	9.21	9.21	9.05	9.10	290883
2015-05-13	9.16	9.56	9.16	9.42	846021
2015-05-14	9.47	9.52	9.39	9.50	475050
2015-05-15	9.53	9.67	9.39	9.53	447033
2015-05-18	9.55	9.83	9.51	9.80	968245
2015-05-19	9.77	9.88	9.72	9.78	381189
2015-05-20	9.99	10.04	9.55	9.87	1679877
2015-05-21	9.89	9.95	9.81	9.87	602699
2015-05-22	9.86	9.89	9.73	9.87	359824
2015-05-26	9.78	9.81	9.58	9.66	609345
2015-05-27	9.71	9.94	9.59	9.89	584139
2015-05-28	9.89	9.98	9.78	9.87	363335
2015-05-29	9.90	9.93	9.58	9.88	1433824
2015-06-01	10.00	10.10	9.85	10.07	653770
2015-06-02	10.28	10.83	10.16	10.78	1716805
2015-06-03	10.56	10.81	10.42	10.50	1364445
2015-06-04	10.50	10.67	10.42	10.51	1125939
2015-06-05	10.50	10.59	10.41	10.51	961802
2015-06-08	10.53	10.69	10.47	10.56	1021413
2015-06-09	10.17	10.64	10.13	10.54	4304878
2015-06-10	10.56	10.76	10.56	10.73	1368345
2015-06-11	10.79	10.93	10.69	10.72	1251533
2015-06-12	10.70	10.87	10.57	10.71	889806
2015-06-15	10.69	10.77	10.50	10.58	933074
2015-06-16	10.54	10.60	10.42	10.57	914219
2015-06-17	10.54	10.61	10.38	10.41	774888
2015-06-18	10.47	10.59	10.41	10.56	735721
2015-06-19	10.55	10.57	10.39	10.40	681961
2015-06-22	10.42	10.51	10.34	10.36	437105
2015-06-23	10.43	10.47	10.36	10.42	413013
2015-06-24	10.36	10.51	10.32	10.39	671021
2015-06-25	10.39	10.44	10.23	10.27	700164
2015-06-26	10.32	10.38	10.16	10.29	1241879
2015-06-29	10.18	10.25	9.95	9.98	725850
2015-06-30	10.10	10.12	9.88	9.99	917862
2015-07-01	10.07	10.19	9.92	9.95	632635
2015-07-02	9.96	10.03	9.88	9.92	531861
2015-07-06	9.87	9.99	9.76	9.95	558313
2015-07-07	9.97	9.97	9.62	9.70	837571
2015-07-08	9.60	9.68	9.52	9.55	534407
2015-07-09	9.67	9.73	9.48	9.50	523439
2015-07-10	9.58	9.71	9.55	9.59	397066
2015-07-13	9.60	9.68	9.50	9.59	326023
2015-07-14	9.60	9.68	9.55	9.65	261053
2015-07-15	9.63	9.63	9.46	9.54	346705
2015-07-16	9.60	9.71	9.34	9.39	1297097
2015-07-17	9.38	9.42	9.26	9.37	413652
2015-07-20	9.42	9.42	9.20	9.32	436191
2015-07-21	9.32	9.45	9.22	9.25	1234393
2015-07-22	9.21	9.34	9.18	9.31	370606
2015-07-23	9.33	9.33	9.10	9.22	425141
2015-07-24	9.24	9.35	9.11	9.15	520802
2015-07-27	9.10	9.17	9.02	9.14	295684
2015-07-28	9.15	9.25	9.05	9.16	271219
2015-07-29	9.17	9.29	9.15	9.22	444185
2015-07-30	9.19	9.25	9.11	9.12	511890
2015-07-31	9.13	9.22	9.09	9.13	650481
2015-08-03	9.14	9.15	8.96	9.05	604522
2015-08-04	9.02	9.13	8.84	8.96	486191
2015-08-05	8.98	9.08	8.92	9.04	856276
2015-08-06	8.73	8.73	7.67	8.22	3373736
2015-08-07	8.17	8.17	7.57	7.69	1772480
2015-08-10	7.90	8.61	7.90	8.32	2534178
2015-08-11	8.13	8.26	7.98	7.99	894911
2015-08-12	7.89	7.96	7.56	7.63	2011455
2015-08-13	7.65	7.70	7.53	7.58	2591901
2015-08-14	7.58	7.67	7.42	7.62	873285
2015-08-17	7.57	7.66	7.51	7.62	986678
2015-08-18	7.62	7.71	7.58	7.66	1093523
2015-08-19	7.64	7.64	7.42	7.63	1297946
2015-08-20	7.59	7.67	7.48	7.56	1028549
2015-08-21	7.42	7.61	7.34	7.50	921579
2015-08-24	7.17	7.36	6.81	6.88	1049830
2015-08-25	7.09	7.10	6.74	6.77	1119316
2015-08-26	6.91	7.01	6.71	6.93	1065572
2015-08-27	6.99	7.01	6.77	6.85	813499
2015-08-28	6.79	6.93	6.74	6.87	578452
2015-08-31	6.80	6.86	6.69	6.82	535886
2015-09-01	6.67	6.73	6.58	6.60	982784
2015-09-02	6.71	6.77	6.50	6.56	739353
2015-09-03	6.56	6.66	6.52	6.52	530817
2015-09-04	6.46	6.51	6.32	6.35	471521
2015-09-08	6.44	6.62	6.43	6.59	560535
2015-09-09	6.64	6.73	6.53	6.54	422885
2015-09-10	6.50	6.52	6.38	6.45	459900
2015-09-11	6.44	6.49	6.30	6.38	459538
2015-09-14	6.30	6.44	6.20	6.28	995730
2015-09-15	6.32	6.56	6.32	6.55	395810
2015-09-16	6.52	6.62	6.45	6.61	662631
2015-09-17	6.58	6.79	6.52	6.65	602426
2015-09-18	6.56	6.63	6.48	6.55	1119697
2015-09-21	6.61	6.68	6.49	6.50	668830
2015-09-22	6.42	6.45	6.21	6.27	629641
2015-09-23	6.30	6.33	6.15	6.24	494160
2015-09-24	6.20	6.31	6.09	6.30	449261
2015-09-25	6.34	6.36	6.24	6.29	588857
2015-09-28	6.25	6.29	6.16	6.23	461487
2015-09-29	6.28	6.36	5.98	6.01	906493
2015-09-30	6.03	6.24	6.00	6.23	716664
2015-10-01	6.26	6.27	5.99	6.07	512154
2015-10-02	6.00	6.29	5.96	6.29	564794
2015-10-05	6.32	6.61	6.30	6.58	612283
2015-10-06	6.60	6.86	6.59	6.74	769358
2015-10-07	6.77	6.91	6.69	6.89	513019
2015-10-08	6.86	6.94	6.82	6.89	327651
2015-10-09	6.91	6.98	6.83	6.88	372044
2015-10-12	6.87	7.01	6.82	7.00	391953
2015-10-13	6.93	7.03	6.64	6.83	312533
2015-10-14	6.84	6.94	6.79	6.90	309199
2015-10-15	6.89	7.02	6.82	7.01	227361
2015-10-16	7.01	7.03	6.86	6.97	230509
2015-10-19	6.93	7.06	6.93	7.02	295850
2015-10-20	7.04	7.13	6.95	6.96	447786
2015-10-21	6.98	6.99	6.80	6.83	331666
2015-10-22	6.86	7.05	6.81	6.85	433980
2015-10-23	6.91	7.08	6.86	7.02	495693
2015-10-26	6.95	7.11	6.95	7.04	585923
2015-10-27	7.02	7.12	6.79	6.86	518413
2015-10-28	6.89	7.24	6.77	7.19	690788
2015-10-29	7.14	7.52	6.79	7.48	1148390
2015-10-30	7.46	7.48	7.26	7.30	575782
2015-11-02	7.29	7.74	7.18	7.70	1031856
2015-11-03	7.66	7.90	7.66	7.86	601409
2015-11-04	7.86	8.00	7.83	7.92	561919
2015-11-05	7.90	7.94	7.74	7.85	661321
2015-11-06	7.81	8.03	7.78	8.01	373159
2015-11-09	7.98	8.09	7.25	7.90	544450
2015-11-10	7.83	7.89	7.75	7.80	604230
2015-11-11	7.85	7.87	7.70	7.84	500072
2015-11-12	7.74	7.79	7.58	7.59	642993
2015-11-13	7.57	7.71	7.53	7.58	450523
2015-11-16	7.60	7.92	7.43	7.48	447703
2015-11-17	7.47	7.60	7.35	7.39	599742
2015-11-18	7.44	7.50	7.31	7.50	332185
2015-11-19	7.49	7.54	7.20	7.50	237885
2015-11-20	7.55	7.83	7.19	7.73	548713
2015-11-23	7.69	7.73	7.57	7.68	353936
2015-11-24	7.61	7.82	7.57	7.80	331862
2015-11-25	7.83	7.86	7.72	7.84	184216
2015-11-27	7.82	7.91	7.43	7.89	113768
2015-11-30	7.96	7.96	7.81	7.84	414551
2015-12-01	7.91	8.10	7.84	8.08	400164
2015-12-02	8.04	8.20	7.99	8.05	347479
2015-12-03	8.11	8.31	8.02	8.06	454504
2015-12-04	8.06	8.08	7.66	7.70	568677
2015-12-07	7.70	7.70	6.96	7.01	903341
2015-12-08	6.96	7.07	6.82	6.99	411932
2015-12-09	6.96	7.01	6.83	6.85	397988
2015-12-10	6.79	6.97	6.79	6.86	278393
2015-12-11	6.83	6.96	6.61	6.71	631158
2015-12-14	6.70	6.73	6.44	6.47	620988
2015-12-15	6.45	6.56	6.34	6.51	696924
2015-12-16	6.56	6.69	6.48	6.66	351354
2015-12-17	6.66	6.72	6.62	6.66	256672
2015-12-18	6.64	6.67	6.51	6.53	890271
2015-12-21	6.54	6.68	6.50	6.62	282549
2015-12-22	6.61	6.74	6.50	6.73	235367
2015-12-23	6.75	6.82	6.66	6.73	174325
2015-12-24	6.74	6.84	6.74	6.79	120031
2015-12-28	6.76	6.81	6.62	6.81	244995
2015-12-29	6.89	6.89	6.73	6.76	158952
2015-12-30	6.72	6.81	6.56	6.57	170609
2015-12-31	6.53	6.60	6.46	6.51	277632
2016-01-04	6.38	6.48	6.22	6.46	413321
2016-01-05	6.49	6.50	6.11	6.15	295400
2016-01-06	6.07	6.13	5.93	6.11	501196
2016-01-07	5.99	6.03	5.78	5.81	553962
2016-01-08	5.81	5.84	5.47	5.59	818681
2016-01-11	5.56	5.66	5.44	5.49	891604
2016-01-12	5.52	5.68	5.21	5.40	643357
2016-01-13	5.39	5.57	5.19	5.24	580997
2016-01-14	5.22	5.42	5.05	5.36	552553
2016-01-15	5.20	5.20	4.95	5.05	687519
2016-01-19	5.12	5.19	4.97	5.02	425382
2016-01-20	4.95	5.23	4.84	5.19	346430
2016-01-21	5.16	5.36	5.11	5.27	305650
2016-01-22	5.35	5.53	5.26	5.53	341088
2016-01-25	5.48	5.54	5.36	5.38	257617
2016-01-26	5.44	5.63	5.42	5.61	229687
2016-01-27	5.55	5.61	5.25	5.29	494362
2016-01-28	5.35	5.55	5.31	5.41	1021318
2016-01-29	5.45	5.83	5.45	5.83	550465
2016-02-01	5.76	5.76	5.53	5.55	346282
2016-02-02	5.48	5.57	5.34	5.49	300934
2016-02-03	5.57	5.59	5.32	5.51	911008
2016-02-04	5.50	5.62	5.12	5.34	799495
2016-02-05	4.91	6.60	4.67	6.55	1981862
2016-02-08	6.42	6.53	6.29	6.44	527433
2016-02-09	6.32	6.51	6.22	6.37	405719
2016-02-10	6.45	6.68	6.16	6.18	543147
2016-02-11	6.05	6.35	6.03	6.33	405431
2016-02-12	6.39	6.42	6.12	6.34	380200
2016-02-16	6.42	6.54	6.33	6.49	706858
2016-02-17	6.55	6.71	6.42	6.43	519612
2016-02-18	6.46	6.64	6.40	6.46	393102
2016-02-19	6.39	6.57	6.39	6.49	478845
2016-02-22	6.56	6.56	6.41	6.44	482028
2016-02-23	6.42	6.49	6.24	6.25	442111
2016-02-24	6.17	6.34	6.05	6.30	434556
2016-02-25	6.31	6.31	6.07	6.25	290025
2016-02-26	6.27	6.33	6.14	6.27	377209
2016-02-29	6.27	6.58	6.21	6.56	630517
2016-03-01	6.61	6.79	6.56	6.74	445495
2016-03-02	6.73	6.85	6.55	6.74	320442
2016-03-03	6.81	6.85	6.70	6.81	635802
2016-03-04	6.84	6.93	6.76	6.82	713585
2016-03-07	6.82	6.97	6.74	6.85	417677
2016-03-08	6.87	6.93	6.60	6.68	336803
2016-03-09	6.70	6.80	6.60	6.68	1251875
2016-03-10	6.75	6.79	6.60	6.68	610405
2016-03-11	6.85	6.89	6.66	6.75	394603
2016-03-14	6.76	6.85	6.64	6.69	1142004
2016-03-15	6.69	6.80	6.39	6.49	582759
2016-03-16	6.42	6.68	6.38	6.61	448951
2016-03-17	6.62	6.87	6.50	6.83	429786
2016-03-18	6.87	6.89	6.65	6.67	1092458
2016-03-21	6.69	6.83	6.63	6.77	830513
2016-03-22	6.73	6.74	6.49	6.50	376056
2016-03-23	6.47	6.50	6.26	6.26	322708
2016-03-24	6.20	6.43	6.08	6.41	327082
2016-03-28	6.41	6.44	6.33	6.43	61606
2016-03-29	6.51	6.81	6.40	6.55	954880
2016-03-30	6.74	6.82	6.70	6.76	339229
2016-03-31	6.77	6.83	6.56	6.65	565250
2016-04-01	6.57	6.74	6.43	6.68	376949
2016-04-04	6.71	6.71	6.50	6.50	318915
2016-04-05	6.45	6.59	6.45	6.53	369842
2016-04-06	6.54	6.61	6.34	6.61	327336
2016-04-07	6.55	6.62	6.47	6.48	831707
2016-04-08	6.53	6.89	6.53	6.64	606804
2016-04-11	6.71	6.84	6.66	6.76	349190
2016-04-12	6.75	6.89	6.66	6.81	542147
2016-04-13	6.86	7.11	6.70	7.02	750886
2016-04-14	7.05	7.12	6.89	6.92	392647
2016-04-15	6.93	6.94	6.80	6.85	215261
2016-04-18	6.84	6.84	6.67	6.78	358109
2016-04-19	6.81	6.96	6.74	6.80	320354
2016-04-20	6.81	6.84	6.73	6.75	290252
2016-04-21	6.79	6.79	6.56	6.64	842670
2016-04-22	6.67	6.75	6.56	6.68	480597
2016-04-25	6.68	6.75	6.55	6.62	377914
2016-04-26	6.68	6.86	6.51	6.81	418050
2016-04-27	6.81	6.86	6.56	6.60	943786
2016-04-28	7.00	7.00	6.48	6.55	960199
2016-04-29	6.55	6.63	6.42	6.52	889641
2016-05-02	6.59	6.61	6.44	6.49	516773
2016-05-03	6.48	6.56	6.36	6.38	470165
2016-05-04	6.37	6.52	6.31	6.38	468899
2016-05-05	6.43	6.47	6.22	6.30	435677
2016-05-06	6.23	6.50	6.23	6.50	609575
2016-05-09	6.45	6.48	6.25	6.37	672145
2016-05-10	6.38	6.48	6.31	6.46	566423
2016-05-11	6.45	6.54	6.40	6.50	375404
2016-05-12	6.54	6.56	6.24	6.43	580002
2016-05-13	6.41	6.53	6.28	6.33	451776
2016-05-16	6.39	6.53	6.32	6.46	611625
2016-05-17	6.49	6.63	6.29	6.37	1251499
2016-05-18	6.36	6.62	6.36	6.61	939224
2016-05-19	6.58	6.69	6.36	6.57	643619
2016-05-20	6.60	7.00	6.60	6.99	925037
2016-05-23	7.00	7.20	6.87	7.20	793592
2016-05-24	7.20	7.30	7.05	7.27	600419
2016-05-25	7.31	7.49	7.30	7.47	767453
2016-05-26	7.44	7.49	7.39	7.47	260400
2016-05-27	7.45	7.65	7.42	7.64	439841
2016-05-31	7.62	7.85	7.50	7.83	678206
2016-06-01	7.78	7.85	7.71	7.78	429054
2016-06-02	7.75	7.85	7.70	7.84	301655
2016-06-03	7.85	7.98	7.79	7.90	369874
2016-06-06	7.91	8.08	7.89	8.03	375203
2016-06-07	7.99	8.16	7.99	8.11	306403
2016-06-08	8.07	8.16	7.87	8.01	818112
2016-06-09	8.00	8.01	7.78	7.93	493492
2016-06-10	7.98	8.05	7.86	7.95	733919
2016-06-13	7.94	8.01	7.78	7.78	822033
2016-06-14	7.76	7.98	7.65	7.81	422283
2016-06-15	7.87	8.09	7.80	7.81	292743
2016-06-16	7.76	7.90	7.68	7.87	448156
2016-06-17	7.91	7.96	7.81	7.89	531182
2016-06-20	7.98	8.15	7.95	7.97	483215
2016-06-21	7.98	8.09	7.88	7.93	280288
2016-06-22	7.96	8.07	7.82	7.84	261382
2016-06-23	7.90	8.03	7.90	7.97	369184
2016-06-24	7.55	7.77	7.40	7.48	2037423
2016-06-27	7.42	7.42	6.99	6.99	743492
2016-06-28	7.02	7.13	6.93	7.00	661663
2016-06-29	7.06	7.35	7.01	7.04	570705
2016-06-30	7.05	7.54	6.98	7.53	1934148
2016-07-01	7.50	7.59	7.33	7.41	364364
2016-07-05	7.38	7.41	7.19	7.24	326815
2016-07-06	7.18	7.46	7.16	7.27	272131
2016-07-07	7.29	7.40	7.26	7.30	243617
2016-07-08	7.39	7.62	7.39	7.59	315323
2016-07-11	7.65	7.75	7.63	7.74	243392
2016-07-12	7.81	7.90	7.75	7.85	374417
2016-07-13	7.94	7.94	7.78	7.91	465790
2016-07-14	7.98	8.14	7.92	8.04	320040
2016-07-15	8.05	8.15	8.03	8.12	458756
2016-07-18	8.14	8.30	7.98	8.29	296098
2016-07-19	8.29	8.33	8.16	8.20	315564
2016-07-20	8.20	8.25	8.19	8.20	271935
2016-07-21	8.20	8.32	8.01	8.05	321377
2016-07-22	8.02	8.13	7.92	8.11	264541
2016-07-25	8.11	8.30	8.08	8.23	287454
2016-07-26	8.21	8.32	8.19	8.26	384885
2016-07-27	8.32	8.50	8.27	8.50	503035
2016-07-28	9.14	9.98	9.10	9.56	3878961
2016-07-29	9.52	10.00	9.21	9.95	2687330
2016-08-01	10.01	10.59	9.99	10.23	3568408
2016-08-02	10.23	10.48	10.17	10.25	2093087
2016-08-03	10.25	10.40	10.08	10.26	1351043
2016-08-04	10.25	10.46	10.14	10.17	1881461
2016-08-05	10.39	10.67	10.19	10.49	882357
2016-08-08	10.60	10.70	10.45	10.50	1373296
2016-08-09	10.55	10.66	10.52	10.57	916283
2016-08-10	10.57	10.62	10.31	10.38	791679
2016-08-11	10.49	10.51	10.21	10.29	1064524
2016-08-12	10.29	10.32	10.23	10.25	1075826
2016-08-15	10.21	10.67	10.05	10.57	2234002
2016-08-16	10.58	10.60	10.31	10.38	746828
2016-08-17	10.43	10.46	10.20	10.25	1143216
2016-08-18	10.29	10.56	10.24	10.55	1973766
2016-08-19	10.49	10.55	10.10	10.15	1607069
2016-08-22	10.15	10.36	10.08	10.19	2434605
2016-08-23	10.29	10.44	10.21	10.38	1140201
2016-08-24	10.41	10.81	10.34	10.52	1195345
2016-08-25	10.50	10.74	10.38	10.67	1025386
2016-08-26	10.66	10.75	10.42	10.52	747345
2016-08-29	10.12	10.63	10.04	10.59	933739
2016-08-30	10.63	10.74	10.47	10.55	728742
2016-08-31	10.55	10.78	10.44	10.73	1379510
2016-09-01	10.81	11.00	10.75	10.86	953237
2016-09-02	10.97	10.97	10.76	10.85	589774
2016-09-06	10.85	10.98	10.77	10.88	947634
2016-09-07	10.90	11.09	10.81	10.89	1467478
2016-09-08	10.84	11.02	10.77	10.99	1016566
2016-09-09	10.86	10.97	10.40	10.40	862356
2016-09-12	10.30	10.61	10.21	10.33	1475099
2016-09-13	10.37	10.53	10.28	10.30	841549
2016-09-14	10.25	10.46	10.15	10.41	1184553
2016-09-15	10.44	11.04	10.41	10.97	1319654
2016-09-16	10.95	11.00	10.77	10.98	1750577
2016-09-19	11.00	11.39	10.90	11.30	2177392
2016-09-20	11.40	11.58	11.20	11.23	1827276
2016-09-21	11.25	11.38	11.01	11.18	2487513
2016-09-22	11.22	11.52	11.10	11.49	1284020
2016-09-23	11.48	11.56	11.27	11.32	1082855
2016-09-26	11.41	11.57	11.27	11.28	2157567
2016-09-27	11.24	11.55	11.14	11.49	1047409
2016-09-28	11.49	11.75	11.49	11.59	2435199
2016-09-29	11.59	11.59	11.35	11.40	1879781
2016-09-30	11.46	11.49	11.37	11.45	1573685
2016-10-03	11.47	11.59	11.38	11.41	1429905
2016-10-04	11.49	11.62	11.39	11.48	779129
2016-10-05	11.56	11.84	11.50	11.70	1896481
2016-10-06	11.73	11.77	11.59	11.72	562084
2016-10-07	11.79	11.90	11.62	11.89	1767864
2016-10-10	11.95	12.11	11.89	11.89	944695
2016-10-11	11.90	11.90	11.60	11.81	1796082
2016-10-12	11.73	11.75	11.42	11.42	1620096
2016-10-13	11.31	11.31	10.94	10.95	1664867
2016-10-14	10.97	11.17	10.85	10.86	1673595
2016-10-17	11.15	11.27	11.00	11.13	1740470
2016-10-18	11.31	11.46	11.16	11.39	1065895
2016-10-19	11.36	11.71	11.36	11.60	1046161
2016-10-20	11.61	11.83	11.53	11.83	970654
2016-10-21	11.78	11.78	11.60	11.65	826536
2016-10-24	11.65	11.98	11.62	11.95	889769
2016-10-25	11.89	12.00	11.56	11.67	1208790
2016-10-26	11.57	11.72	11.30	11.36	1648573
2016-10-27	12.20	13.67	12.10	13.64	6100366
2016-10-28	13.46	14.01	13.32	13.53	2978257
2016-10-31	13.76	13.78	13.06	13.15	2086252
2016-11-01	12.92	13.48	12.92	13.31	1820221
2016-11-02	13.39	13.50	13.19	13.21	1179381
2016-11-03	13.19	13.39	12.96	12.99	1316532
2016-11-04	12.95	13.26	12.88	12.96	1687675
2016-11-07	14.69	14.69	13.08	13.39	1579190
2016-11-08	13.41	13.45	13.17	13.31	845092
2016-11-09	13.06	13.74	13.03	13.70	1444198
2016-11-10	14.01	14.18	13.61	13.88	1280733
2016-11-11	13.88	14.54	13.86	14.49	1969686
2016-11-14	14.99	15.00	14.68	14.92	2322351
2016-11-15	14.25	14.28	13.09	13.23	4658134
2016-11-16	13.40	13.43	12.69	12.71	5830619
2016-11-17	11.77	13.21	11.76	13.19	20793174
2016-11-18	13.26	13.30	12.86	13.01	5406002
2016-11-21	13.34	13.34	13.01	13.15	2173877
2016-11-22	13.20	13.64	13.18	13.59	2044161
2016-11-23	13.68	13.92	13.44	13.72	1944449
2016-11-25	13.72	13.81	13.45	13.55	941852
2016-11-28	13.59	13.87	13.50	13.78	1941291
2016-11-29	13.82	14.19	13.68	13.99	2965557
2016-11-30	14.12	14.18	13.54	13.57	2050442
2016-12-01	13.60	13.75	12.95	13.28	2877812
2016-12-02	13.27	13.57	13.04	13.43	2686105
2016-12-05	13.50	13.50	13.24	13.28	1706709
2016-12-06	13.27	13.46	13.04	13.24	3161959
2016-12-07	13.16	13.47	13.16	13.45	1575048
2016-12-08	13.49	13.69	13.24	13.41	2656522
2016-12-09	13.51	13.82	13.39	13.67	1567979
2016-12-12	13.65	13.76	13.39	13.65	1377229
2016-12-13	13.70	13.83	13.41	13.42	1989615
2016-12-14	13.46	13.89	13.44	13.63	2401781
2016-12-15	13.63	13.95	13.48	13.84	1296885
2016-12-16	13.87	14.15	13.69	13.87	3833474
2016-12-19	13.93	14.16	13.87	14.09	1087212
2016-12-20	14.21	14.65	14.09	14.65	2508948
2016-12-21	14.63	14.66	14.25	14.29	1003995
2016-12-22	14.30	14.41	14.03	14.16	715047
2016-12-23	14.08	14.27	14.01	14.27	496839
2016-12-27	14.31	14.48	14.10	14.25	727432
2016-12-28	14.22	14.31	13.82	13.84	658265
2016-12-29	13.84	14.01	13.79	13.86	460812
2016-12-30	13.88	14.00	13.58	13.63	792772
2017-01-03	13.78	13.90	13.31	13.78	1506310
2017-01-04	13.78	14.18	13.75	14.02	961211
2017-01-05	14.00	14.09	13.70	13.82	991013
2017-01-06	13.81	13.86	13.53	13.55	1136697
2017-01-09	13.55	13.82	13.39	13.60	1104441
2017-01-10	13.62	13.90	13.58	13.89	1863038
2017-01-11	13.86	13.90	13.65	13.89	1252975
2017-01-12	13.89	14.21	13.62	14.20	1993040
2017-01-13	14.20	14.65	14.09	14.65	1736677
2017-01-17	14.56	14.81	14.47	14.64	2208433
2017-01-18	14.70	14.85	14.59	14.79	1845887
2017-01-19	14.75	14.85	14.45	14.63	1626884
2017-01-20	14.65	14.71	14.44	14.55	917766
2017-01-23	14.64	14.85	14.47	14.67	1349239
2017-01-24	14.68	15.19	14.65	15.15	1692681
2017-01-25	15.23	15.38	14.99	15.16	1235296
2017-01-26	15.10	15.15	14.70	14.86	1049269
2017-01-27	14.90	14.95	14.59	14.75	990058
2017-01-30	14.67	14.70	14.35	14.43	1580659
2017-01-31	14.42	14.84	14.23	14.83	1698389
2017-02-01	14.97	15.02	14.67	15.01	1259392
2017-02-02	15.03	15.18	14.86	15.04	1307836
2017-02-03	15.08	15.36	15.02	15.15	1161170
2017-02-06	15.14	15.24	14.92	15.17	1631424
2017-02-07	15.20	15.31	15.04	15.20	1957363
2017-02-08	15.24	15.66	15.17	15.57	2516817
2017-02-09	16.50	17.19	15.67	17.06	6723541
2017-02-10	17.10	17.27	16.71	16.75	3547229
2017-02-13	17.05	17.78	16.80	17.64	3940660
2017-02-14	17.62	17.86	17.50	17.63	3647550
2017-02-15	17.44	17.54	17.29	17.48	1371392
2017-02-16	17.47	17.56	17.35	17.46	1904608
2017-02-17	17.18	17.21	16.61	16.69	2693027
2017-02-21	16.27	16.88	16.25	16.81	1760168
2017-02-22	16.77	16.87	16.56	16.67	2067261
2017-02-23	16.63	16.70	16.37	16.41	1248227
2017-02-24	16.28	16.67	16.13	16.52	1501572
2017-02-27	16.46	16.57	16.13	16.20	1961552
2017-02-28	16.15	16.37	16.04	16.16	2258818
2017-03-01	16.32	16.56	16.07	16.43	2524999
2017-03-02	16.38	16.49	15.89	16.01	1288211
2017-03-03	15.93	16.12	15.73	15.97	1469945
2017-03-06	15.68	15.92	15.59	15.78	1240557
2017-03-07	15.76	16.18	15.71	16.09	1297376
2017-03-08	16.14	16.35	16.08	16.14	1637954
2017-03-09	16.06	16.34	15.98	16.04	1161289
2017-03-10	16.12	16.29	15.96	16.04	1239220
2017-03-13	16.00	16.03	15.80	16.00	928737
2017-03-14	15.95	15.95	15.68	15.90	618805
2017-03-15	15.95	16.19	15.86	16.14	708880
2017-03-16	16.21	16.35	16.14	16.20	563965
2017-03-17	16.18	16.42	16.18	16.21	1954009
2017-03-20	16.19	16.30	15.97	16.07	685723
2017-03-21	16.12	16.43	15.44	15.51	2021274
2017-03-22	15.98	15.98	15.18	15.59	937649
2017-03-23	15.48	15.73	15.42	15.56	713963
2017-03-24	15.63	16.02	15.60	15.90	1426999
2017-03-27	15.65	15.71	15.46	15.57	738388
2017-03-28	15.50	15.66	15.26	15.60	1320608
2017-03-29	15.63	15.94	15.58	15.84	796372
2017-03-30	15.88	16.24	15.88	16.23	1834436
2017-03-31	16.17	16.17	15.95	16.13	887326
2017-04-03	16.12	16.19	15.60	15.73	949148
2017-04-04	16.10	17.24	15.97	17.06	3333826
2017-04-05	17.12	17.27	16.21	16.26	1972420
2017-04-06	16.26	16.72	16.09	16.50	1462048
2017-04-07	16.39	16.50	16.15	16.15	1167134
2017-04-10	16.24	16.69	16.08	16.15	792571
2017-04-11	16.06	16.24	15.87	16.23	961266
2017-04-12	16.11	16.20	15.65	15.88	1693863
2017-04-13	15.83	15.96	15.56	15.56	812760
2017-04-17	15.60	15.88	15.42	15.63	645898
2017-04-18	15.58	15.72	15.44	15.54	673891
2017-04-19	15.64	15.70	15.51	15.65	1001223
2017-04-20	15.71	16.07	15.71	16.02	978376
2017-04-21	16.03	16.13	15.77	15.95	1542052
2017-04-24	16.24	16.37	16.05	16.29	943517
2017-04-25	16.43	16.60	16.37	16.50	803079
2017-04-26	16.52	16.76	16.21	16.62	1947001
2017-04-27	16.65	17.03	16.55	16.97	1025082
2017-04-28	17.00	17.03	16.63	16.73	1158519
2017-05-01	16.84	16.86	16.64	16.83	941484
2017-05-02	16.78	16.84	16.24	16.28	1152707
2017-05-03	16.20	16.28	15.96	16.06	1232990
2017-05-04	17.15	17.27	16.41	16.64	1455988
2017-05-05	16.65	16.65	16.18	16.36	1043247
2017-05-08	16.40	16.55	16.32	16.45	1239318
2017-05-09	16.44	16.63	16.32	16.56	780593
2017-05-10	16.55	16.55	16.35	16.44	735956
2017-05-11	16.36	16.60	16.25	16.53	707134
2017-05-12	16.50	16.50	16.25	16.35	504041
2017-05-15	16.37	16.52	16.05	16.19	1253124
2017-05-16	16.24	16.57	16.21	16.57	1153780
2017-05-17	16.34	16.40	15.80	16.03	1878109
2017-05-18	15.91	16.10	15.71	15.81	1333585
2017-05-19	15.81	16.08	15.81	15.90	800455
2017-05-22	15.99	16.05	15.71	15.99	964266
2017-05-23	16.09	16.24	15.88	16.15	718344
2017-05-24	16.16	16.48	16.08	16.26	892641
2017-05-25	16.29	16.55	16.28	16.43	1136700
2017-05-26	16.41	16.48	16.25	16.29	638830
2017-05-30	16.28	16.36	16.10	16.14	776224
2017-05-31	16.17	16.34	15.90	16.24	776320
2017-06-01	16.30	16.50	16.02	16.39	1026254
2017-06-02	16.42	17.16	16.42	16.96	1204497
2017-06-05	17.04	17.15	16.90	17.01	966281
2017-06-06	16.92	17.36	16.90	17.11	1172746
2017-06-07	17.26	17.35	17.13	17.28	1270324
2017-06-08	17.32	18.50	17.32	18.24	2225816
2017-06-09	18.29	18.85	17.68	17.98	1922883
2017-06-12	17.93	18.21	17.43	17.86	1521550
2017-06-13	17.95	18.33	17.90	18.24	1313023
2017-06-14	18.26	18.33	17.99	18.19	1081210
2017-06-15	17.99	18.28	17.83	18.12	1122445
2017-06-16	18.04	18.52	18.02	18.10	1585338
2017-06-19	18.23	18.46	18.11	18.25	1117433
2017-06-20	18.25	18.45	17.86	17.87	876858
2017-06-21	17.92	18.25	17.80	18.03	816600
2017-06-22	18.03	18.12	17.68	18.00	741089
2017-06-23	18.06	18.40	17.98	18.37	3329789
2017-06-26	18.49	18.75	18.11	18.37	1246409
2017-06-27	18.32	18.36	17.73	17.76	953967
2017-06-28	17.84	18.19	17.68	18.16	1230875
2017-06-29	18.12	18.25	17.25	17.53	1256683
2017-06-30	17.50	17.71	17.26	17.36	1301665
2017-07-03	17.46	17.58	17.30	17.42	490639
2017-07-05	17.46	17.51	17.21	17.42	835978
2017-07-06	17.20	17.34	16.84	17.19	918642
2017-07-07	17.25	17.79	17.25	17.64	597212
2017-07-10	17.59	17.97	17.45	17.83	623708
2017-07-11	17.82	18.00	17.67	17.99	2072355
2017-07-12	18.16	18.29	18.01	18.18	636320
2017-07-13	18.24	18.35	17.95	18.19	585809
2017-07-14	18.18	18.40	18.10	18.32	429877
2017-07-17	18.37	18.53	18.16	18.48	749766
2017-07-18	18.36	18.67	18.14	18.66	1528060
2017-07-19	18.77	19.54	18.74	19.34	1869295
2017-07-20	19.43	19.54	18.92	19.09	776365
2017-07-21	19.15	19.15	18.81	18.95	898109
2017-07-24	19.03	19.32	18.94	19.19	751268
2017-07-25	19.19	19.39	18.96	19.37	829823
2017-07-26	19.45	19.50	19.23	19.33	3186738
2017-07-27	19.33	19.33	18.57	18.93	1086055
2017-07-28	18.11	18.38	17.52	17.69	1781615
2017-07-31	17.68	17.69	17.22	17.38	1211029
2017-08-01	17.57	17.79	17.38	17.61	942523
2017-08-02	17.73	17.74	17.02	17.21	1868146
2017-08-03	15.00	15.10	13.33	14.02	12173753
2017-08-04	13.84	14.08	13.34	13.38	7120972
2017-08-07	13.90	14.17	13.90	14.01	3360017
2017-08-08	14.03	14.05	13.49	13.54	2086053
2017-08-09	13.25	13.64	13.23	13.49	2535603
2017-08-10	13.44	13.71	13.33	13.35	1760822
2017-08-11	13.35	13.43	13.00	13.12	2287681
2017-08-14	13.15	13.35	12.98	13.20	1517918
2017-08-15	13.19	13.34	12.76	12.81	1036334
2017-08-16	13.07	13.49	13.00	13.40	1724645
2017-08-17	13.28	13.41	12.90	12.92	2478497
2017-08-18	12.88	13.12	12.88	12.99	886067
2017-08-21	12.95	13.02	12.77	12.90	1114525
2017-08-22	12.99	13.25	12.98	13.24	1192737
2017-08-23	13.11	13.35	13.09	13.21	1013816
2017-08-24	13.30	13.58	13.26	13.56	1596050
2017-08-25	14.29	14.50	13.79	13.88	1796881
2017-08-28	13.89	14.03	13.62	13.88	1642118
2017-08-29	13.67	13.89	13.61	13.82	1098377
2017-08-30	13.80	14.12	13.80	14.06	781576
2017-08-31	14.06	14.37	13.93	14.24	952954
2017-09-01	14.25	14.61	14.16	14.58	1184358
2017-09-05	14.49	14.74	14.41	14.63	1778145
2017-09-06	14.67	14.74	14.38	14.60	1293143
2017-09-07	14.67	14.76	14.49	14.54	1120991
2017-09-08	14.51	14.95	14.48	14.77	1294330
2017-09-11	14.88	15.00	14.66	14.71	1647230
2017-09-12	14.82	14.88	14.62	14.83	1676709
2017-09-13	14.75	14.90	14.66	14.86	1417258
2017-09-14	14.78	14.88	14.59	14.68	1227098
2017-09-15	14.70	14.81	14.56	14.78	2089227
2017-09-18	14.85	14.88	14.71	14.74	1036523
2017-09-19	14.83	14.88	14.61	14.70	1070008
2017-09-20	14.70	14.95	14.70	14.78	727822
2017-09-21	14.72	14.83	14.70	14.79	1188059
2017-09-22	14.75	15.61	14.75	15.59	1781450
2017-09-25	15.47	15.47	14.89	15.04	1573353
2017-09-26	15.09	15.25	14.97	15.05	1046074
2017-09-27	15.25	15.25	14.86	15.13	1162411
2017-09-28	15.18	15.31	15.00	15.27	527859
2017-09-29	15.26	15.40	15.19	15.37	881135
2017-10-02	15.45	15.45	15.15	15.41	962391
2017-10-03	15.44	15.52	15.21	15.48	813360
2017-10-04	15.49	15.68	15.38	15.64	482402
2017-10-05	15.61	15.75	15.59	15.70	714536
2017-10-06	15.70	15.74	15.38	15.63	832542
2017-10-09	15.63	15.72	15.39	15.47	575607
2017-10-10	15.45	15.45	15.15	15.23	847231
2017-10-11	15.31	15.57	15.27	15.49	1150042
2017-10-12	15.39	15.66	15.38	15.63	937284
2017-10-13	15.70	15.79	15.55	15.57	692769
2017-10-16	15.58	15.79	15.54	15.70	461904
2017-10-17	15.63	15.87	15.60	15.79	572863
2017-10-18	15.81	15.91	15.62	15.90	616311
2017-10-19	15.74	15.77	15.15	15.31	1502147
2017-10-20	15.50	15.57	15.37	15.45	956808
2017-10-23	15.56	15.56	15.24	15.41	1273643
2017-10-24	15.46	15.84	15.46	15.80	2673043
2017-10-25	15.74	15.85	15.49	15.65	615464
2017-10-26	15.71	15.73	15.51	15.55	451307
2017-10-27	15.62	15.81	15.43	15.69	679464
2017-10-30	15.63	15.75	15.52	15.69	519664
2017-10-31	15.64	15.89	15.60	15.78	1000716
2017-11-01	15.97	15.98	15.64	15.80	1150063
2017-11-02	16.62	17.50	16.40	17.08	2822852
2017-11-03	17.07	17.17	16.61	16.62	1219606
2017-11-06	16.59	16.83	16.49	16.79	864696
2017-11-07	16.85	16.89	16.66	16.82	984008
2017-11-08	16.71	16.92	16.52	16.87	646965
2017-11-09	16.78	16.90	16.59	16.75	1018557
2017-11-10	16.74	16.98	16.61	16.62	745390
2017-11-13	16.56	16.64	16.34	16.45	722007
2017-11-14	16.35	16.38	16.23	16.25	1183654
2017-11-15	16.10	16.18	15.87	16.17	830239
2017-11-16	16.21	16.68	16.07	16.56	1192480
2017-11-17	16.56	16.85	16.45	16.71	652390
2017-11-20	16.73	16.88	16.63	16.86	640057
2017-11-21	16.95	17.49	16.94	17.39	1720077
2017-11-22	17.43	17.56	17.05	17.19	540064
2017-11-24	17.27	17.63	17.20	17.55	333870
2017-11-27	17.56	17.65	17.26	17.32	1360346
2017-11-28	17.36	17.49	17.25	17.43	1582701
2017-11-29	17.42	17.55	16.62	16.66	960209
2017-11-30	16.59	16.73	16.09	16.33	1448975
2017-12-01	16.35	16.44	15.44	15.89	2125659
2017-12-04	16.22	16.73	15.81	15.85	1671252
2017-12-05	15.88	16.22	15.71	15.72	1251921
2017-12-06	15.65	15.89	15.61	15.66	976918
2017-12-07	15.63	15.97	15.63	15.68	794596
2017-12-08	15.68	15.89	15.55	15.61	748053
2017-12-11	15.61	15.84	15.29	15.32	1178824
2017-12-12	15.33	15.53	15.29	15.40	1754476
2017-12-13	15.44	15.89	15.38	15.69	869944
2017-12-14	15.80	16.09	15.76	15.78	1204156
2017-12-15	15.82	16.37	15.67	16.34	1461456
2017-12-18	16.48	16.70	16.40	16.52	906659
2017-12-19	16.54	16.60	16.36	16.44	664983
2017-12-20	16.63	16.69	16.42	16.52	899778
2017-12-21	16.63	16.68	16.38	16.40	702827
2017-12-22	16.36	16.36	15.96	15.97	1054774
2017-12-26	15.70	15.84	15.51	15.69	729269
2017-12-27	15.62	15.82	15.52	15.64	614900
2017-12-28	15.70	15.76	15.59	15.71	271966
2017-12-29	15.73	15.89	15.64	15.67	500760
2018-01-02	15.73	15.97	15.61	15.86	473071
2018-01-03	15.83	16.01	15.74	16.01	1068064
2018-01-04	16.07	16.25	15.98	15.99	1312700
2018-01-05	16.10	16.33	16.00	16.32	747731
2018-01-08	16.27	16.67	16.12	16.64	743460
2018-01-09	16.63	16.79	16.51	16.59	643257
2018-01-10	16.51	16.58	16.38	16.57	390389
2018-01-11	16.60	16.87	16.58	16.80	586650
2018-01-12	16.82	17.47	16.74	17.39	1163737
2018-01-16	17.45	17.67	17.05	17.10	1051939
2018-01-17	17.17	17.57	17.11	17.49	624131
2018-01-18	17.39	17.58	17.12	17.49	594710
2018-01-19	17.47	17.62	17.40	17.59	509404
2018-01-22	17.48	17.51	16.98	17.20	1300058
2018-01-23	17.17	17.38	16.99	17.16	1021653
2018-01-24	17.18	17.31	16.70	16.85	1675079
2018-01-25	17.01	17.01	16.58	16.73	1627345
2018-01-26	16.85	16.92	16.73	16.90	960782
2018-01-29	16.85	17.00	16.72	16.97	971736
2018-01-30	16.87	17.03	16.74	17.00	669475
2018-01-31	17.09	17.19	16.49	16.49	826344
2018-02-01	16.46	17.03	16.30	16.94	2063023
2018-02-02	16.85	16.85	16.09	16.12	1295384
2018-02-05	15.93	16.14	15.33	15.35	1411274
2018-02-06	15.12	15.70	15.12	15.56	2111537
2018-02-07	15.49	15.59	15.26	15.48	746383
2018-02-08	14.80	15.24	14.31	15.14	2672554
2018-02-09	15.31	15.40	14.30	14.99	1538843
2018-02-12	15.08	15.44	15.01	15.31	1161201
2018-02-13	15.22	15.43	15.18	15.32	707169
2018-02-14	15.20	15.63	15.20	15.56	769085
2018-02-15	15.80	15.87	15.42	15.72	595003
2018-02-16	15.64	15.93	15.62	15.80	902564
2018-02-20	15.70	16.04	15.70	15.94	829156
2018-02-21	16.01	16.09	15.58	15.59	979826
2018-02-22	15.63	15.81	15.50	15.52	544566
2018-02-23	15.66	15.91	15.63	15.80	446662
2018-02-26	15.80	16.34	15.74	16.32	583444
2018-02-27	16.27	16.63	16.16	16.24	628986
2018-02-28	16.24	16.36	15.99	16.16	679451
2018-03-01	16.22	16.24	15.81	16.08	700078
2018-03-02	15.90	16.28	15.58	16.25	1422033
2018-03-05	16.06	16.06	15.66	15.88	737938
2018-03-06	15.91	16.07	15.67	16.02	865944
2018-03-07	15.87	16.24	15.80	16.18	520552
2018-03-08	16.19	16.24	16.04	16.15	368049
2018-03-09	16.27	16.60	16.07	16.53	583348
2018-03-12	16.52	17.05	16.52	17.03	856494
2018-03-13	17.09	17.27	16.83	16.94	626847
2018-03-14	17.03	17.05	16.76	16.80	786249
2018-03-15	16.77	16.94	16.75	16.84	391350
2018-03-16	16.82	16.99	16.76	16.97	1130344
2018-03-19	16.92	16.92	16.49	16.67	541850
2018-03-20	16.75	16.80	16.58	16.63	481082
2018-03-21	16.64	16.89	16.63	16.65	273507
2018-03-22	16.43	16.61	16.21	16.21	557782
2018-03-23	16.17	16.30	15.48	15.48	666386
2018-03-26	15.71	15.80	15.31	15.78	711763
2018-03-27	15.86	15.86	15.37	15.45	680162
2018-03-28	15.49	15.51	15.10	15.14	701975
2018-03-29	15.28	15.44	14.69	15.29	629044
2018-04-02	15.27	15.27	14.75	14.91	564021
2018-04-03	14.99	15.22	14.85	15.19	767802
2018-04-04	14.95	15.43	14.89	15.37	450011
2018-04-05	15.47	15.49	15.19	15.28	412754
2018-04-06	15.18	15.35	14.77	14.89	612982
2018-04-09	15.00	15.23	14.87	14.89	334812
2018-04-10	15.05	15.42	15.05	15.27	459257
2018-04-11	15.19	15.50	15.14	15.44	396466
2018-04-12	15.49	15.65	15.44	15.51	334468
2018-04-13	15.58	15.77	15.45	15.50	547320
2018-04-16	15.59	15.77	15.46	15.70	355651
2018-04-17	15.77	15.88	15.51	15.59	554200
2018-04-18	15.64	15.99	15.55	15.78	460204
2018-04-19	15.60	15.93	15.38	15.42	347527
2018-04-20	15.34	15.52	15.11	15.16	451898
2018-04-23	15.15	15.29	14.75	14.79	440148
2018-04-24	14.96	15.06	14.35	14.47	1580466
2018-04-25	14.47	15.19	14.24	14.96	1362590
2018-04-26	15.00	15.00	14.56	14.66	936162
2018-04-27	14.73	14.73	14.06	14.14	959067
2018-04-30	14.52	14.52	13.94	13.94	954607
2018-05-01	13.88	14.29	13.72	14.20	2294210
2018-05-02	14.24	14.57	13.94	14.54	1031112
2018-05-03	15.83	16.73	15.30	16.61	2542018
2018-05-04	16.38	16.49	16.05	16.22	1244988
2018-05-07	16.38	16.59	16.25	16.28	1151300
2018-05-08	16.25	16.68	16.25	16.58	704407
2018-05-09	16.63	16.86	16.51	16.60	1009859
2018-05-10	16.58	16.68	16.20	16.23	763620
2018-05-11	16.24	16.43	16.17	16.26	543586
2018-05-14	16.26	16.47	16.00	16.03	826882
2018-05-15	15.99	16.16	15.81	15.85	837507
2018-05-16	15.85	16.25	15.81	16.12	710122
2018-05-17	16.13	16.32	16.08	16.12	1429036
2018-05-18	16.17	16.18	15.84	15.85	951429
2018-05-21	16.01	16.32	15.97	16.18	825161
2018-05-22	16.30	16.54	16.28	16.53	1352184
2018-05-23	16.44	16.60	16.30	16.59	798199
2018-05-24	16.63	16.82	16.33	16.75	893352
2018-05-25	16.85	17.16	16.61	17.12	1198117
2018-05-29	16.98	17.63	16.97	17.60	1109753
2018-05-30	17.66	17.87	17.54	17.80	1363512
2018-05-31	17.78	18.03	17.60	18.03	1395550
2018-06-01	18.05	18.15	17.77	17.87	1331324
2018-06-04	17.90	18.19	17.79	18.01	1008172
2018-06-05	18.00	18.50	18.00	18.42	1314977
2018-06-06	18.49	18.88	18.40	18.85	861047
2018-06-07	18.86	19.14	18.80	18.96	1218198
2018-06-08	18.94	19.03	18.53	18.83	1118555
2018-06-11	18.83	19.28	17.95	19.18	1060564
2018-06-12	19.19	19.30	18.93	19.28	1022008
2018-06-13	19.36	19.62	19.24	19.30	693500
2018-06-14	19.07	19.15	18.73	18.83	914936
2018-06-15	18.77	19.16	18.69	19.03	1057437
2018-06-18	19.07	19.19	18.64	19.14	829981
2018-06-19	18.97	19.19	18.67	19.15	1150432
2018-06-20	19.29	19.46	19.07	19.36	842381
2018-06-21	19.42	19.49	19.04	19.18	1351922
2018-06-22	19.27	19.27	18.88	18.90	1772147
2018-06-25	18.72	18.78	17.93	18.15	1168751
2018-06-26	18.21	18.50	18.06	18.38	531789
2018-06-27	18.38	18.50	18.04	18.05	529267
2018-06-28	18.00	18.04	17.41	17.71	730704
2018-06-29	17.76	18.03	17.63	17.63	809720
2018-07-02	17.57	17.89	17.39	17.89	601646
2018-07-03	17.95	17.95	17.62	17.63	285891
2018-07-05	17.78	18.03	17.63	17.89	581566
2018-07-06	17.87	18.07	17.78	18.04	396911
2018-07-09	18.12	18.57	17.99	18.56	683559
2018-07-10	18.57	18.62	18.36	18.51	602775
2018-07-11	18.39	18.51	18.03	18.08	773953
2018-07-12	18.22	18.33	17.85	18.24	352365
2018-07-13	18.29	18.39	18.06	18.20	264629
2018-07-16	18.24	18.30	17.98	18.13	315963
2018-07-17	18.09	18.38	18.09	18.35	562274
2018-07-18	18.35	18.35	17.82	18.06	967000
2018-07-19	18.01	18.12	17.78	17.89	1157278
2018-07-20	17.86	17.92	17.54	17.59	546888
2018-07-23	17.52	17.58	17.06	17.55	523779
2018-07-24	17.61	17.83	17.48	17.57	668252
2018-07-25	17.59	17.71	17.24	17.69	706109
2018-07-26	17.69	17.95	17.69	17.85	342135
2018-07-27	17.86	17.91	17.33	17.41	405394
2018-07-30	17.37	17.58	17.22	17.33	396380
2018-07-31	17.34	17.48	17.16	17.36	767160
2018-08-01	17.35	17.61	17.31	17.52	918661
2018-08-02	19.24	19.91	18.46	19.47	2285879
2018-08-03	19.34	19.53	18.49	18.76	1246501
2018-08-06	18.86	19.15	18.45	18.83	1603915
2018-08-07	18.93	19.15	18.87	18.89	496042
2018-08-08	18.94	19.25	18.68	19.21	674654
2018-08-09	19.17	19.21	18.61	18.65	688839
2018-08-10	18.62	18.81	18.41	18.60	813357
2018-08-13	18.60	18.68	18.20	18.46	636913
2018-08-14	18.50	18.67	18.40	18.55	380287
2018-08-15	18.50	18.56	18.04	18.26	405274
2018-08-16	18.37	18.49	18.08	18.10	549751
2018-08-17	18.06	18.13	17.78	17.93	749124
2018-08-20	17.02	18.05	17.73	17.98	451125
2018-08-21	18.19	18.39	18.07	18.16	547064
2018-08-22	18.09	18.30	18.05	18.27	738721
2018-08-23	18.30	18.35	18.04	18.11	518328
2018-08-24	18.18	18.18	17.97	17.98	470344
2018-08-27	18.06	18.35	17.95	18.19	499666
2018-08-28	18.28	18.55	18.19	18.44	564000
2018-08-29	18.46	18.73	18.34	18.66	917345
2018-08-30	18.68	18.94	18.62	18.80	902740
2018-08-31	18.76	18.84	18.38	18.70	514020
2018-09-04	18.62	18.62	17.93	18.44	874944
2018-09-05	18.41	18.44	17.99	18.37	489704
2018-09-06	18.41	18.53	17.88	17.89	1280352
2018-09-07	17.81	17.94	17.53	17.90	1016583
2018-09-10	17.89	17.92	17.36	17.59	665486
2018-09-11	17.49	17.65	17.20	17.27	417102
2018-09-12	17.19	17.27	16.84	17.19	482221
2018-09-13	17.26	17.45	17.02	17.10	620338
2018-09-14	17.08	17.43	17.07	17.32	467493
2018-09-17	17.34	17.34	16.98	17.07	605296
2018-09-18	17.10	17.19	16.86	16.98	693276
2018-09-19	17.04	17.12	16.89	17.10	696165
2018-09-20	17.23	17.39	17.05	17.35	507793
2018-09-21	17.45	17.61	17.28	17.31	1138162
2018-09-24	17.28	17.34	16.93	17.32	651687
2018-09-25	17.24	17.24	16.57	16.76	703273
2018-09-26	16.73	16.75	16.12	16.12	780061
2018-09-27	16.19	16.33	15.98	16.08	731679
2018-09-28	16.04	16.12	15.85	15.91	837240
2018-10-01	15.98	15.98	15.61	15.77	1287169
2018-10-02	15.72	15.93	15.46	15.64	623675
2018-10-03	15.68	15.75	15.42	15.62	879404
2018-10-04	15.58	15.73	15.02	15.31	678524
2018-10-05	15.31	15.32	14.49	14.66	1355234
2018-10-08	14.56	14.74	14.30	14.46	968715
2018-10-09	14.60	14.71	14.30	14.48	1017112
2018-10-10	14.48	14.51	14.03	14.04	1705607
2018-10-11	14.05	14.40	13.97	14.14	1334668
2018-10-12	14.41	14.67	13.88	14.18	1069810
2018-10-15	14.28	14.46	13.96	14.06	766218
2018-10-16	14.16	14.67	14.06	14.59	677527
2018-10-17	14.59	14.83	14.46	14.82	1612947
2018-10-18	14.75	14.87	14.44	14.54	817488
2018-10-19	14.52	14.69	14.27	14.35	538505
2018-10-22	14.46	14.55	14.21	14.31	636045
2018-10-23	14.08	14.39	14.03	14.24	983316
2018-10-24	14.22	14.25	13.35	13.38	1277315
2018-10-25	13.44	13.92	13.44	13.76	792050
2018-10-26	13.47	13.80	13.09	13.35	1762817
2018-10-29	13.37	13.71	12.99	13.16	1248849
2018-10-30	13.21	13.79	13.13	13.53	1478240
2018-10-31	12.10	12.45	11.24	11.70	5977282
2018-11-01	11.72	12.99	11.72	12.74	2599187
2018-11-02	12.86	13.15	12.57	12.92	1393222
2018-11-05	12.89	13.00	12.44	12.60	1133553
2018-11-06	12.58	12.78	12.47	12.61	703312
2018-11-07	12.66	12.76	12.12	12.75	876975
2018-11-08	12.73	12.81	12.40	12.44	1345160
2018-11-09	12.34	12.36	11.87	12.17	954859
2018-11-12	12.00	12.21	11.79	11.97	807974
2018-11-13	11.97	12.41	11.89	11.89	926541
2018-11-14	11.95	12.17	11.59	11.70	712616
2018-11-15	11.73	12.06	11.58	11.94	854695
2018-11-16	11.88	12.24	11.75	12.17	862017
2018-11-19	12.34	12.49	11.98	12.00	1308169
2018-11-20	11.82	12.21	11.63	11.88	1343269
2018-11-21	12.02	12.24	11.83	11.84	751137
2018-11-23	11.80	11.96	11.76	11.91	339827
2018-11-26	12.03	12.05	11.74	11.94	826021
2018-11-27	11.82	11.90	11.69	11.75	499628
2018-11-28	11.82	11.89	11.40	11.87	1035063
2018-11-29	11.87	11.90	11.48	11.74	801414
2018-11-30	11.72	11.96	11.52	11.89	771674
2018-12-03	12.12	12.13	11.63	11.79	961978
2018-12-04	11.75	11.85	11.15	11.20	1112560
2018-12-06	11.05	11.24	10.67	10.81	1278811
2018-12-07	10.79	10.95	10.35	10.44	933258
2018-12-10	10.38	10.49	10.24	10.34	1219699
2018-12-11	10.46	10.56	10.16	10.20	998644
2018-12-12	10.36	10.49	10.19	10.19	1521353
2018-12-13	10.25	10.32	9.95	9.95	1212138
2018-12-14	9.80	10.01	9.72	9.78	791391
2018-12-17	9.75	10.05	9.54	9.54	1784232
2018-12-18	9.67	9.85	9.57	9.72	1112471
2018-12-19	9.66	9.79	9.33	9.39	1384360
2018-12-20	9.33	9.67	9.33	9.47	718576
2018-12-21	9.58	9.60	9.08	9.28	3661914
2018-12-24	9.16	9.39	9.09	9.20	404221
2018-12-26	9.25	9.53	8.97	9.52	474320
2018-12-27	9.41	9.64	9.25	9.56	837431
2018-12-28	9.57	9.81	9.49	9.64	695292
2018-12-31	9.69	9.74	9.40	9.73	694652
2019-01-02	9.56	10.00	9.48	9.79	721829
2019-01-03	9.63	9.63	9.01	9.04	1507973
2019-01-04	9.16	9.64	9.16	9.56	834408
2019-01-07	9.60	9.90	9.56	9.85	833874
2019-01-08	9.92	9.99	9.76	9.96	973386
2019-01-09	10.06	10.32	10.06	10.20	1666916
2019-01-10	10.18	10.42	10.15	10.40	711369
2019-01-11	10.34	10.55	10.34	10.46	666070
2019-01-14	10.40	10.64	10.32	10.56	1433410
2019-01-15	10.76	11.12	10.51	10.60	1672585
2019-01-16	10.60	10.76	10.48	10.74	937970
2019-01-17	10.67	10.71	10.50	10.63	746688
2019-01-18	10.69	10.88	10.55	10.83	959354
2019-01-22	10.80	10.80	10.53	10.63	623626
2019-01-23	10.71	10.80	10.50	10.56	564526
2019-01-24	10.60	11.05	10.60	10.94	644098
2019-01-25	10.98	11.34	10.98	11.23	598285
2019-01-28	11.13	11.28	11.02	11.19	802011
2019-01-29	11.23	11.33	11.16	11.21	675477
2019-01-30	11.35	11.54	11.10	11.51	731523
2019-01-31	11.52	11.60	11.41	11.48	502587
2019-02-01	11.49	11.62	11.40	11.51	1479509
2019-02-04	11.52	11.64	11.42	11.60	725115
2019-02-05	11.61	11.71	11.53	11.68	1240936
2019-02-06	11.67	12.12	11.58	12.09	1919354
2019-02-07	11.51	11.88	11.04	11.80	1898592
2019-02-08	11.72	12.28	11.69	11.70	1281456
2019-02-11	11.79	12.01	11.49	11.98	1200354
2019-02-12	12.01	12.31	12.01	12.18	1120966
2019-02-13	12.17	12.21	11.79	11.84	1117084
2019-02-14	11.80	11.99	11.74	11.97	1093978
2019-02-15	12.06	12.25	11.95	12.14	677262
2019-02-19	12.08	12.16	11.73	12.15	1300856
2019-02-20	12.15	12.46	12.05	12.36	1006602
2019-02-21	12.35	12.40	12.26	12.26	576428
2019-02-22	12.32	12.42	12.25	12.37	553076
2019-02-25	12.50	12.72	12.40	12.51	898658
2019-02-26	12.46	12.57	12.39	12.54	1177935
2019-02-27	12.49	12.55	12.28	12.44	910143
2019-02-28	12.36	12.41	12.11	12.12	965709
2019-03-01	12.35	12.60	12.26	12.55	895197
2019-03-04	12.58	12.58	11.71	11.97	1349736
2019-03-05	11.97	12.12	11.91	11.93	575399
2019-03-06	11.92	11.94	11.64	11.68	1219977
2019-03-07	11.61	11.62	11.27	11.30	863329
2019-03-08	11.18	11.52	11.09	11.48	964393
2019-03-11	11.55	11.88	11.52	11.88	1243188
2019-03-12	11.93	11.97	11.79	11.95	818372
2019-03-13	12.00	12.35	11.98	12.26	850153
2019-03-14	12.26	12.26	11.89	11.91	816337
2019-03-15	11.97	12.27	11.92	12.18	1559668
2019-03-18	12.19	12.28	11.77	11.83	582970
2019-03-19	11.89	11.98	11.81	11.86	539575
2019-03-20	11.84	11.98	11.53	11.69	455623
2019-03-21	11.69	12.11	11.69	12.05	677005
2019-03-22	12.00	12.04	11.55	11.74	1293869
2019-03-25	11.70	11.89	11.57	11.61	1034873
2019-03-26	11.67	11.94	11.60	11.76	672325
2019-03-27	11.72	11.92	11.69	11.81	737357
2019-03-28	11.81	11.96	11.61	11.80	621239
2019-03-29	11.94	12.02	11.68	11.73	889957
2019-04-01	11.84	12.27	11.81	12.26	714237
2019-04-02	12.24	12.37	12.15	12.22	1083464
2019-04-03	12.39	12.62	12.24	12.26	836447
2019-04-04	12.26	12.43	12.22	12.23	615993
2019-04-05	12.31	12.72	12.31	12.65	991397
2019-04-08	12.59	12.73	12.48	12.73	745089
2019-04-09	12.69	12.76	12.53	12.62	670930
2019-04-10	12.64	12.81	12.55	12.73	1665164
2019-04-11	12.77	12.86	12.60	12.74	567464
2019-04-12	12.88	12.96	12.67	12.73	428198
2019-04-15	12.74	12.83	12.40	12.52	513048
2019-04-16	12.54	13.03	12.54	13.01	658002
2019-04-17	13.13	13.62	13.02	13.52	1931612
2019-04-18	13.48	13.63	13.36	13.61	712281
2019-04-22	13.50	13.67	13.32	13.45	931746
2019-04-23	13.45	13.66	13.40	13.60	914836
2019-04-24	13.66	13.92	13.57	13.74	745753
2019-04-25	13.71	13.75	13.32	13.51	2438321
2019-04-26	13.41	13.58	13.28	13.42	753445
2019-04-29	13.49	13.62	13.29	13.46	512292
2019-04-30	13.46	13.48	13.22	13.24	623356
2019-05-01	13.37	13.44	13.12	13.14	1456182
2019-05-02	12.25	12.94	11.54	12.05	2751505
2019-05-03	12.04	12.46	12.03	12.36	1479623
2019-05-06	12.10	12.49	12.02	12.41	917228
2019-05-07	12.15	12.24	11.79	11.82	2179857
2019-05-08	11.76	11.88	11.54	11.54	711802
2019-05-09	11.36	11.67	11.13	11.44	1615183
2019-05-10	11.42	11.61	11.17	11.40	2048019
2019-05-13	11.15	11.23	10.91	11.00	1423162
2019-05-14	11.03	11.16	10.86	10.94	1519837
2019-05-15	10.79	10.98	10.71	10.88	1370418
2019-05-16	10.86	10.92	10.66	10.77	1052155
2019-05-17	10.62	10.80	10.40	10.41	1517604
2019-05-20	10.27	10.29	10.05	10.06	791642
2019-05-21	10.16	10.22	10.00	10.05	516397
2019-05-22	10.03	10.12	9.78	9.93	999050
2019-05-23	9.78	9.82	9.30	9.39	2556240
2019-05-24	9.49	9.54	9.36	9.37	604091
2019-05-28	9.39	9.39	9.05	9.17	925502
2019-05-29	9.05	9.18	8.86	8.91	883944
2019-05-30	8.91	9.04	8.74	8.85	782955
2019-05-31	8.70	8.78	8.51	8.53	938765
2019-06-03	8.49	8.92	8.49	8.76	1991338
2019-06-04	8.86	9.37	8.86	9.32	1245547
2019-06-05	9.40	9.53	8.81	8.91	1138785
2019-06-06	8.86	9.16	8.74	9.08	1187715
2019-06-07	9.15	9.29	9.06	9.21	1203909
2019-06-10	9.30	9.63	9.29	9.50	1070171
2019-06-11	9.63	9.73	9.52	9.53	591195
2019-06-12	9.46	9.50	9.33	9.47	709418
2019-06-13	9.57	9.84	9.54	9.74	728697
2019-06-14	9.63	9.66	9.37	9.41	867192
2019-06-17	9.41	9.54	9.29	9.45	911453
2019-06-18	9.46	9.63	9.20	9.42	2136568
2019-06-19	9.52	9.88	9.50	9.82	1150930
2019-06-20	9.94	9.95	9.78	9.91	477045
2019-06-21	9.86	9.92	9.65	9.78	1632740
2019-06-24	9.76	9.92	9.75	9.80	647216
2019-06-25	9.82	9.89	9.57	9.63	690736
2019-06-26	9.76	9.92	9.69	9.91	549106
2019-06-27	9.98	10.13	9.91	10.12	765047
2019-06-28	10.12	10.31	10.09	10.20	1775422
2019-07-01	10.46	10.61	10.07	10.15	1167632
2019-07-02	10.12	10.12	9.74	9.80	867068
2019-07-03	9.87	9.92	9.81	9.88	376230
2019-07-05	9.83	10.00	9.74	10.00	293380
2019-07-08	9.87	9.94	9.63	9.71	783912
2019-07-09	9.63	9.64	9.46	9.52	1147521
2019-07-10	9.64	9.67	9.45	9.50	756917
2019-07-11	9.53	9.59	9.39	9.54	646870
2019-07-12	9.54	9.74	9.50	9.67	669380
2019-07-15	9.69	9.78	9.39	9.61	570656
2019-07-16	9.60	9.74	9.46	9.65	535582
2019-07-17	9.65	9.82	9.39	9.59	1529226
2019-07-18	9.57	9.61	9.44	9.48	1130260
2019-07-19	9.45	9.62	9.44	9.48	674584
2019-07-22	9.56	9.75	9.53	9.55	570217
2019-07-23	9.58	9.89	9.46	9.86	2745820
2019-07-24	9.84	10.16	9.59	10.08	1874936
2019-07-25	9.91	9.93	9.18	9.23	1749550
2019-07-26	9.28	9.87	9.26	9.84	1657162
2019-07-29	9.80	10.03	9.71	9.90	857909
2019-07-30	9.79	10.35	9.68	10.32	1251641
2019-07-31	10.32	10.60	10.17	10.46	2118003
2019-08-01	11.85	12.23	11.14	11.66	4790104
2019-08-02	11.61	11.74	11.17	11.66	1936061
2019-08-05	10.78	11.51	10.76	10.95	1616868
2019-08-06	11.03	11.09	10.57	10.71	987420
2019-08-07	10.51	10.75	10.42	10.69	742161
2019-08-08	10.79	11.04	10.69	10.98	575391
2019-08-09	10.86	11.04	10.63	10.69	938430
2019-08-12	10.62	10.81	10.53	10.55	765120
2019-08-13	10.52	10.86	10.42	10.64	703098
2019-08-14	10.44	10.44	10.04	10.15	869176
2019-08-15	10.14	10.17	9.84	9.92	1026728
2019-08-16	10.04	10.32	10.02	10.26	1090283
2019-08-19	10.54	10.70	10.41	10.54	2433454
2019-08-20	10.52	10.65	10.33	10.37	900140
2019-08-21	10.54	10.61	10.39	10.44	941023
2019-08-22	10.52	10.78	10.47	10.70	1475890
2019-08-23	10.61	10.65	9.89	9.92	893680
2019-08-26	10.12	10.12	9.74	9.79	1092956
2019-08-27	9.94	10.06	9.67	9.77	1038472
2019-08-28	9.75	10.16	9.65	10.14	689600
2019-08-29	10.32	10.66	10.31	10.62	877550
2019-08-30	10.70	10.79	10.59	10.66	825011
2019-09-03	10.52	10.53	10.27	10.46	839531
2019-09-04	10.62	11.03	10.59	11.02	812568
2019-09-05	11.44	11.75	11.26	11.50	1364525
2019-09-06	11.56	11.70	11.43	11.47	761436
2019-09-09	11.57	11.83	11.57	11.76	872719
2019-09-10	11.77	11.92	11.68	11.89	692790
2019-09-11	11.98	12.18	11.71	12.13	1093305
2019-09-12	12.14	12.37	11.90	12.25	875352
2019-09-13	12.41	12.48	12.23	12.23	1246003
2019-09-16	12.17	12.42	12.13	12.27	508211
2019-09-17	12.25	12.27	12.00	12.14	1094558
2019-09-18	12.14	12.38	12.04	12.36	1328728
2019-09-19	12.42	12.57	12.23	12.36	1421938
2019-09-20	12.37	12.54	12.19	12.29	2006400
2019-09-23	12.21	12.45	12.07	12.37	1009324
2019-09-24	12.44	12.59	12.14	12.26	1473265
2019-09-25	12.20	12.51	12.16	12.46	708629
2019-09-26	12.41	12.47	12.29	12.38	781115
2019-09-27	12.42	12.63	12.20	12.26	460480
2019-09-30	12.28	12.39	12.18	12.20	640517
2019-10-01	12.28	12.44	11.79	11.85	723292
2019-10-02	11.82	11.87	11.68	11.83	599152
2019-10-03	11.78	11.99	11.52	11.96	542910
2019-10-04	12.00	12.29	11.95	12.29	404095
2019-10-07	12.24	12.34	12.03	12.04	597197
2019-10-08	11.91	11.92	11.67	11.69	616860
2019-10-09	11.81	11.90	11.51	11.53	1320080
2019-10-10	11.60	11.75	11.42	11.63	1070409
2019-10-11	11.89	12.20	11.89	12.05	554581
2019-10-14	11.99	12.20	11.94	12.18	479282
2019-10-15	12.16	12.40	12.08	12.31	560647
2019-10-16	12.32	12.58	12.31	12.32	541524
2019-10-17	12.37	12.56	12.35	12.54	677527
2019-10-18	12.46	12.50	12.18	12.22	421613
2019-10-21	12.40	12.58	12.40	12.50	430203
2019-10-22	12.46	12.71	12.32	12.58	466221
2019-10-23	12.53	12.53	12.35	12.42	552344
2019-10-24	12.47	12.53	12.37	12.40	426078
2019-10-25	12.37	12.71	12.37	12.64	357225
2019-10-28	12.72	12.93	12.72	12.84	552987
2019-10-29	12.75	12.80	12.56	12.65	814410
2019-10-30	12.66	13.23	12.57	13.16	2322947
2019-10-31	11.25	12.51	11.25	11.71	2652638
2019-11-01	11.71	12.36	11.65	12.31	986178
2019-11-04	12.44	12.63	12.28	12.61	1511851
2019-11-05	12.65	12.93	12.64	12.75	816437
2019-11-06	12.77	12.77	12.23	12.46	739539
2019-11-07	12.64	12.73	12.46	12.64	522765
2019-11-08	12.53	12.82	12.52	12.81	960875
2019-11-11	12.64	12.95	12.57	12.91	435465
2019-11-12	12.90	13.03	12.71	12.82	967131
2019-11-13	12.72	12.86	12.65	12.76	481776
2019-11-14	12.70	12.79	12.65	12.67	354843
2019-11-15	12.84	12.88	12.71	12.85	415392
2019-11-18	12.75	12.99	12.65	12.95	477519
2019-11-19	13.06	13.12	12.82	13.06	390030
2019-11-20	12.98	13.10	12.84	13.00	771597
2019-11-21	13.06	13.06	12.80	13.00	805414
2019-11-22	13.08	13.08	12.79	12.89	615100
2019-11-25	12.92	13.49	12.90	13.45	1010091
2019-11-26	13.36	13.43	13.21	13.37	756639
2019-11-27	13.40	13.71	13.35	13.56	635071
2019-11-29	13.49	13.55	13.38	13.41	165982
2019-12-02	13.39	13.49	13.20	13.31	699684
2019-12-03	13.07	13.48	12.98	13.42	1033816
2019-12-04	13.58	13.83	13.50	13.72	1415525
2019-12-05	13.78	13.86	13.41	13.54	1315689
2019-12-06	13.73	13.87	13.58	13.80	694779
2019-12-09	13.74	13.75	13.57	13.62	713959
2019-12-10	13.69	13.82	13.52	13.56	417859
2019-12-11	13.57	13.67	13.48	13.59	567967
2019-12-12	13.64	14.04	13.63	13.79	862304
2019-12-13	14.25	14.78	14.09	14.68	2347962
2019-12-16	14.85	15.00	14.70	14.76	1892326
2019-12-17	14.78	14.99	14.71	14.89	4190007
2019-12-18	14.95	15.13	14.75	15.07	3976403
2019-12-19	15.07	15.28	14.92	15.16	810743
2019-12-20	15.16	15.23	14.86	14.88	2162327
2019-12-23	14.94	15.00	14.73	14.93	641631
2019-12-24	14.99	15.05	14.86	14.98	145094
2019-12-26	15.02	15.16	14.97	15.09	249980
2019-12-27	15.19	15.19	14.94	14.97	302748
2019-12-30	14.98	15.11	14.82	14.88	440311
2019-12-31	14.86	15.13	14.86	15.05	473199
2020-01-02	15.26	15.31	14.95	15.16	456188
2020-01-03	14.91	15.03	14.77	14.89	1504432
2020-01-06	14.69	15.00	14.68	14.98	726196
2020-01-07	15.01	15.14	14.91	14.94	1829831
2020-01-08	14.96	15.08	14.79	14.98	687127
2020-01-09	15.03	15.15	14.77	15.02	497006
2020-01-10	15.12	15.12	14.79	14.81	370841
2020-01-13	14.89	15.17	14.84	15.16	385884
2020-01-14	15.15	15.52	15.12	15.28	708276
2020-01-15	15.25	15.47	15.16	15.22	1262129
2020-01-16	15.39	15.53	15.26	15.49	710196
2020-01-17	15.66	15.67	15.30	15.38	428338
2020-01-21	15.35	15.47	15.23	15.41	693954
2020-01-22	15.41	15.52	15.18	15.22	295699
2020-01-23	15.54	16.18	15.42	15.81	4373852
2020-01-24	15.87	15.96	15.15	15.40	3643584
2020-01-27	14.95	15.22	14.72	14.79	1055964
2020-01-28	14.95	15.06	14.80	15.01	469867
2020-01-29	15.09	15.19	14.73	14.75	611932
2020-01-30	14.57	14.86	14.47	14.71	677552
2020-01-31	14.68	14.75	14.22	14.39	1502955
2020-02-03	14.52	14.63	14.31	14.48	1989154
2020-02-04	14.75	15.07	14.60	14.99	1578752
2020-02-05	15.24	15.44	14.86	15.08	1491919
2020-02-06	16.00	16.25	14.73	14.91	1301146
2020-02-07	14.79	14.84	13.86	13.94	2060741
2020-02-10	13.84	13.94	13.48	13.54	1866644
2020-02-11	13.64	13.89	13.59	13.87	1808618
2020-02-12	13.94	14.14	13.83	13.94	1065008
2020-02-13	13.78	13.98	13.64	13.88	1972522
2020-02-14	13.91	13.94	13.59	13.69	742494
2020-02-18	13.54	13.73	13.31	13.53	964784
2020-02-19	13.62	13.79	13.58	13.64	650516
2020-02-20	13.63	13.75	13.35	13.67	470228
2020-02-21	13.57	13.57	13.17	13.31	643527
2020-02-24	12.66	13.33	12.60	13.20	1020718
2020-02-25	13.26	13.42	12.89	13.28	2211886
2020-02-26	13.36	13.67	12.99	13.01	1059799
2020-02-27	12.58	13.25	12.38	12.82	1424830
2020-02-28	12.34	13.34	12.27	12.99	1739907
2020-03-02	13.07	13.31	12.67	13.29	1021574
2020-03-03	13.23	13.55	12.92	13.11	919560
2020-03-04	13.28	13.48	12.94	13.46	854958
2020-03-05	13.16	13.30	12.93	13.06	932693
2020-03-06	12.59	13.26	12.53	12.81	814795
2020-03-09	12.01	12.11	11.01	11.40	1631483
2020-03-10	11.79	11.85	11.10	11.69	1509131
2020-03-11	11.11	11.30	10.52	10.57	1846091
2020-03-12	10.20	10.35	9.50	9.75	2462433
2020-03-13	10.27	10.50	9.02	10.11	3021327
2020-03-16	9.16	9.56	8.74	9.17	1443261
2020-03-17	9.23	10.38	8.83	10.31	2544056
2020-03-18	9.75	10.04	8.86	9.16	1424121
2020-03-19	9.14	10.69	8.57	9.98	2272551
2020-03-20	9.95	10.25	8.89	8.99	2284222
2020-03-23	9.17	9.24	8.06	8.84	1723010
2020-03-24	9.38	10.75	9.11	10.03	1950277
2020-03-25	10.04	10.65	9.50	10.20	1986966
2020-03-26	10.32	11.05	10.14	10.92	1825704
2020-03-27	10.49	10.68	9.82	9.88	983273
2020-03-30	9.90	10.25	9.65	9.91	1101833
2020-03-31	9.96	10.45	9.81	10.34	1359721
2020-04-01	9.82	10.07	9.52	9.64	1267512
2020-04-02	9.57	10.07	9.28	9.56	1170441
2020-04-03	9.57	9.92	9.09	9.27	1147199
2020-04-06	9.76	10.55	9.58	10.51	2165482
2020-04-07	10.94	11.08	10.42	10.54	2087300
2020-04-08	10.73	11.01	10.50	10.92	950478
2020-04-09	11.26	11.35	10.77	10.97	1696331
2020-04-13	10.87	10.98	10.52	10.92	734145
2020-04-14	11.17	11.49	10.88	11.04	918448
2020-04-15	10.62	10.81	10.10	10.16	1363546
2020-04-16	10.16	10.41	9.85	10.19	1593843
2020-04-17	10.51	10.72	9.98	10.20	1263068
2020-04-20	10.12	10.82	10.00	10.63	1344230
2020-04-21	10.35	10.41	9.97	10.03	1326894
2020-04-22	10.38	10.38	10.15	10.25	516704
2020-04-23	10.30	10.79	10.30	10.46	619791
2020-04-24	10.50	10.82	10.48	10.76	615109
2020-04-27	10.86	11.47	10.65	11.34	1308190
2020-04-28	11.60	11.78	10.91	10.93	1568878
2020-04-29	11.35	11.75	10.99	11.63	1678779
2020-04-30	11.50	11.91	10.83	11.59	1408290
2020-05-01	11.19	11.21	10.75	10.92	5262678
2020-05-04	10.82	11.04	10.50	10.92	921088
2020-05-05	11.09	11.31	11.01	11.04	1513408
2020-05-06	11.07	11.21	10.88	11.02	725411
2020-05-07	11.15	11.34	11.09	11.28	660200
2020-05-08	11.52	11.85	11.32	11.75	1357034
2020-05-11	11.55	11.56	11.20	11.40	1102885
2020-05-12	11.39	11.46	10.88	10.96	859502
2020-05-13	10.85	10.85	10.28	10.50	1109277
2020-05-14	10.28	10.67	10.10	10.64	892674
2020-05-15	10.49	10.64	10.08	10.32	860856
2020-05-18	10.76	11.40	10.76	11.25	1566342
2020-05-19	11.25	11.74	11.12	11.32	962720
2020-05-20	11.54	11.91	11.47	11.77	916452
2020-05-21	11.76	11.81	11.18	11.24	2074705
2020-05-22	11.25	11.38	11.11	11.36	472178
2020-05-26	11.80	11.99	11.58	11.62	989574
2020-05-27	11.80	12.12	11.60	12.02	1047765
2020-05-28	12.21	12.21	11.58	11.63	745782
2020-05-29	11.52	11.74	11.43	11.57	881651
2020-06-01	11.59	11.79	11.54	11.59	734116
2020-06-02	11.67	11.95	11.55	11.87	610753
2020-06-03	12.01	12.23	11.60	11.62	1013086
2020-06-04	11.58	12.06	11.48	11.90	1035264
2020-06-05	12.25	12.43	11.97	12.04	918364
2020-06-08	12.20	12.60	12.15	12.52	860755
2020-06-09	12.30	12.47	12.12	12.40	603458
2020-06-10	12.41	12.49	11.86	11.95	971635
2020-06-11	11.42	11.68	11.22	11.30	1378617
2020-06-12	11.97	11.97	11.09	11.28	822987
2020-06-15	10.94	11.69	10.81	11.64	860729
2020-06-16	12.04	12.22	11.64	11.87	1097896
2020-06-17	11.80	11.84	11.46	11.67	574312
2020-06-18	11.58	11.61	11.11	11.32	862640
2020-06-19	11.46	11.90	11.36	11.47	1121098
2020-06-22	11.34	11.36	10.76	11.18	1293119
2020-06-23	11.27	11.62	11.25	11.47	985923
2020-06-24	11.40	11.42	11.01	11.05	831467
2020-06-25	11.00	11.16	10.72	11.15	818653
2020-06-26	11.08	11.13	10.75	10.90	1068280
2020-06-29	11.03	11.57	10.98	11.49	1134271
2020-06-30	11.44	11.91	11.41	11.86	1047050
2020-07-01	11.87	11.89	11.22	11.32	895913
2020-07-02	12.49	12.69	11.90	11.95	1935239
2020-07-06	12.16	12.30	11.97	12.02	965985
2020-07-07	11.90	12.00	11.44	11.53	854142
2020-07-08	11.57	11.68	11.38	11.60	587649
2020-07-09	11.59	11.67	11.27	11.44	671037
2020-07-10	11.48	11.57	11.26	11.33	956174
2020-07-13	11.53	11.99	11.37	11.70	1203510
2020-07-14	11.56	11.71	11.51	11.67	2059181
2020-07-15	11.65	11.95	11.64	11.90	2981315
2020-07-16	11.83	11.87	11.61	11.69	753056
2020-07-17	11.73	11.85	11.58	11.62	1065354
2020-07-20	11.62	11.83	11.44	11.75	664533
2020-07-21	11.93	12.03	11.68	11.75	1027275
2020-07-22	11.70	11.83	11.60	11.73	721025
2020-07-23	11.67	11.99	11.67	11.89	694064
2020-07-24	11.81	11.86	11.61	11.63	798426
2020-07-27	11.63	12.22	11.61	12.21	983625
2020-07-28	11.97	12.11	11.81	11.96	1034629
2020-07-29	12.04	12.49	11.92	12.43	1294525
2020-07-30	12.73	12.75	12.03	12.41	3411183
2020-07-31	12.46	12.59	12.20	12.31	1191467
2020-08-03	12.37	12.65	12.27	12.38	1039409
2020-08-04	12.34	12.42	12.23	12.30	2088724
2020-08-05	12.42	12.52	12.24	12.35	648591
2020-08-06	12.31	12.44	12.24	12.38	782197
2020-08-07	12.36	12.45	12.25	12.33	646284
2020-08-10	12.40	12.40	12.12	12.13	848603
2020-08-11	12.27	12.34	12.04	12.10	859001
2020-08-12	12.26	12.38	12.07	12.29	746045
2020-08-13	12.27	12.35	12.06	12.16	800153
2020-08-14	12.10	12.15	11.97	12.00	468975
2020-08-17	12.03	12.19	11.91	12.12	746001
2020-08-18	12.25	12.26	11.95	12.00	4339905
2020-08-19	11.99	12.11	11.84	11.86	782765
2020-08-20	11.75	11.86	11.36	11.38	1076830
2020-08-21	11.33	11.64	11.17	11.29	2317594
2020-08-24	11.39	11.76	11.39	11.74	1020976
2020-08-25	11.82	11.90	11.58	11.90	866690
2020-08-26	11.93	12.07	11.77	11.78	1555216
2020-08-27	11.86	11.95	11.54	11.63	828971
2020-08-28	11.68	11.72	11.51	11.67	939340
2020-08-31	11.62	11.62	11.44	11.46	844583
2020-09-01	11.49	11.70	11.30	11.70	1140145
2020-09-02	11.80	11.95	11.64	11.90	1330106
2020-09-03	11.88	11.88	11.24	11.32	904046
2020-09-04	11.40	11.57	11.08	11.23	1149861
2020-09-08	10.98	11.04	10.66	10.67	1326810
2020-09-09	10.78	10.90	10.54	10.87	1851265
2020-09-10	11.18	11.18	10.84	10.92	1551915
2020-09-11	10.96	11.37	10.92	11.37	1321210
2020-09-14	11.36	11.50	11.22	11.41	1143610
2020-09-15	11.52	11.56	11.45	11.46	1429509
2020-09-16	11.51	11.63	11.43	11.46	1683721
2020-09-17	11.29	11.51	11.16	11.46	1128082
2020-09-18	11.50	11.57	11.26	11.46	1858033
2020-09-21	11.46	11.46	11.13	11.43	1071845
2020-09-22	11.47	11.48	11.19	11.34	1080559
2020-09-23	11.42	11.57	10.95	10.96	1302405
2020-09-24	10.92	11.22	10.84	11.03	907334
2020-09-25	10.96	11.17	10.82	11.12	973388
2020-09-28	11.27	11.56	11.19	11.44	1627262
2020-09-29	11.76	11.80	11.36	11.48	1848057
2020-09-30	11.50	11.70	11.32	11.41	1793422
2020-10-01	11.51	11.63	11.38	11.57	806040
2020-10-02	11.33	11.69	11.20	11.45	967374
2020-10-05	11.56	11.70	11.52	11.60	984383
2020-10-06	11.69	12.23	11.58	11.87	3207588
2020-10-07	11.97	12.09	11.87	11.97	1372924
2020-10-08	12.11	12.31	12.07	12.18	1146183
2020-10-09	12.29	12.53	12.28	12.51	1415117
2020-10-12	12.56	12.68	12.45	12.66	1557940
2020-10-13	12.60	12.79	12.48	12.55	1159215
2020-10-14	12.60	12.74	12.51	12.60	1001700
2020-10-15	12.42	12.70	12.28	12.58	1310304
2020-10-16	12.59	12.75	12.46	12.46	966549
2020-10-19	12.53	12.66	12.42	12.43	1094346
2020-10-20	12.55	12.70	12.34	12.36	1380328
2020-10-21	12.34	12.83	12.32	12.37	1148068
2020-10-22	12.34	12.55	12.30	12.43	1076013
2020-10-23	12.53	12.76	12.39	12.42	1192900
2020-10-26	12.28	12.37	12.14	12.32	1050018
2020-10-27	12.27	12.39	12.11	12.12	1116132
2020-10-28	11.84	12.16	11.74	11.80	1278459
2020-10-29	11.85	12.29	11.76	12.11	1505169
2020-10-30	12.08	12.18	11.61	11.87	2929492
2020-11-02	11.96	12.22	11.72	11.86	1814759
2020-11-03	12.03	12.20	11.74	11.78	1896546
2020-11-04	11.67	12.03	11.55	11.92	1287398
2020-11-05	12.04	12.58	11.93	12.44	2224471
2020-11-06	12.46	12.82	12.40	12.49	1638905
2020-11-09	13.00	13.30	12.42	12.42	2787533
2020-11-10	12.44	12.69	12.32	12.55	1664229
2020-11-11	12.61	12.82	12.25	12.75	1542785
2020-11-12	12.70	12.79	12.50	12.63	1286216
2020-11-13	12.79	13.09	12.69	12.77	1588430
2020-11-16	12.91	13.12	12.83	12.99	1920204
2020-11-17	12.85	13.07	12.82	12.97	1526714
2020-11-18	13.01	13.07	12.74	12.76	1249879
2020-11-19	12.71	12.88	12.65	12.72	1446868
2020-11-20	12.70	12.91	12.60	12.62	2358300
2020-11-23	12.68	12.95	12.67	12.87	2043661
2020-11-24	13.01	13.24	12.85	13.19	1895403
2020-11-25	13.13	13.35	13.07	13.25	1366433
2020-11-27	13.31	13.41	13.15	13.33	757932
2020-11-30	13.22	13.31	12.96	13.06	1254331
2020-12-01	13.31	13.44	13.11	13.13	1726872
2020-12-02	13.09	13.28	13.05	13.18	1069917
2020-12-03	13.20	13.45	13.19	13.33	1302642
2020-12-04	13.41	13.67	13.29	13.51	1363053
2020-12-07	13.55	13.76	13.51	13.58	1446348
2020-12-08	13.49	13.67	13.16	13.56	1667028
2020-12-09	13.64	13.65	13.24	13.34	1168546
2020-12-10	13.20	13.39	13.17	13.32	769897
2020-12-11	13.18	13.31	13.08	13.25	1403288
2020-12-14	13.33	13.46	13.28	13.29	753255
2020-12-15	13.42	13.67	13.20	13.62	1230840
2020-12-16	13.72	13.75	13.42	13.57	1519082
2020-12-17	13.69	13.75	13.40	13.54	784558
2020-12-18	13.59	13.71	13.37	13.49	1961425
2020-12-21	13.26	13.57	13.20	13.51	2648893
2020-12-22	13.62	13.67	13.31	13.51	1716048
2020-12-23	13.68	13.78	13.49	13.60	1078543
2020-12-24	13.68	13.75	13.50	13.71	438740
2020-12-28	14.00	14.00	13.65	13.75	1041301
2020-12-29	13.80	13.84	13.46	13.63	1524137
2020-12-30	13.65	13.88	13.64	13.70	774151
2020-12-31	13.75	13.90	13.68	13.80	1467337
2021-01-04	13.92	14.00	13.63	13.75	1244205
2021-01-05	13.70	14.10	13.68	14.02	989900
2021-01-06	14.08	14.38	13.77	14.34	1281074
2021-01-07	14.41	14.55	14.24	14.28	1025710
2021-01-08	14.35	14.38	14.10	14.19	1076977
2021-01-11	14.07	14.24	14.07	14.18	592788
2021-01-12	14.27	14.27	14.07	14.18	599505
2021-01-13	14.23	14.23	14.06	14.13	637649
2021-01-14	14.24	14.39	14.18	14.22	672763
2021-01-15	14.07	14.22	13.90	14.10	1165415
2021-01-19	14.25	14.36	14.07	14.16	704439
2021-01-20	14.21	14.36	14.13	14.19	553597
2021-01-21	14.20	14.25	14.06	14.14	505201
2021-01-22	14.08	14.19	13.94	14.17	595452
2021-01-25	14.14	14.31	14.00	14.17	723755
2021-01-26	14.30	14.30	13.99	14.05	902096
2021-01-27	13.85	14.04	13.67	13.72	1959692
2021-01-28	13.90	14.06	13.56	13.57	1359130
2021-01-29	13.57	13.68	13.40	13.41	1793029
2021-02-01	13.50	13.79	13.33	13.69	1032620
2021-02-02	13.85	14.10	13.57	13.77	822138
2021-02-03	13.73	13.93	13.51	13.63	760063
2021-02-04	14.95	14.95	13.81	13.94	1184120
2021-02-05	14.00	14.13	13.85	13.97	898298
2021-02-08	14.01	14.12	13.93	14.06	915591
2021-02-09	13.99	14.10	13.80	13.99	613776
2021-02-10	14.02	14.08	13.85	13.96	851661
2021-02-11	13.99	14.23	13.94	14.16	1359385
2021-02-12	14.04	14.35	14.04	14.21	664925
2021-02-16	14.31	14.46	14.27	14.38	1183239
2021-02-17	14.34	14.48	14.27	14.33	808524
2021-02-18	14.31	14.38	14.19	14.29	628349
2021-02-19	14.34	14.52	14.29	14.48	973557
2021-02-22	14.44	14.63	14.34	14.41	1042147
2021-02-23	14.33	14.49	14.10	14.37	1163536
2021-02-24	14.36	14.57	14.29	14.48	720891
2021-02-25	14.37	14.46	14.12	14.14	1516023
2021-02-26	14.18	14.24	13.99	14.12	1383743
2021-03-01	14.33	14.40	14.25	14.31	851012
2021-03-02	14.30	14.33	14.09	14.11	1033033
2021-03-03	14.16	14.29	14.08	14.12	728110
2021-03-04	14.14	14.22	13.91	14.02	1735136
2021-03-05	14.18	14.20	13.92	14.10	1722808
2021-03-08	14.13	14.34	14.00	14.20	925650
2021-03-09	14.27	14.37	14.13	14.14	1116256
2021-03-10	14.24	14.31	14.12	14.21	619336
2021-03-11	14.28	14.46	14.25	14.40	1091213
2021-03-12	14.38	14.46	14.30	14.43	617866
2021-03-15	14.44	14.52	14.32	14.50	751592
2021-03-16	14.48	14.64	14.41	14.49	765343
2021-03-17	14.47	14.58	14.39	14.55	691868
2021-03-18	14.48	14.58	14.39	14.41	844655
2021-03-19	14.36	14.50	14.21	14.28	2365545
2021-03-22	14.34	14.46	14.25	14.43	861230
2021-03-23	14.35	14.49	14.09	14.22	2622249
2021-03-24	14.27	14.41	14.17	14.18	2382323
2021-03-25	14.12	14.27	13.97	14.18	2454692
2021-03-26	14.24	14.64	14.21	14.60	2062418
2021-03-29	14.52	14.78	14.51	14.53	1503211
2021-03-30	14.47	14.55	14.39	14.49	1019068
2021-03-31	14.52	14.63	14.43	14.50	1117889
2021-04-01	14.51	14.96	14.51	14.94	1935191
2021-04-05	14.98	15.25	14.98	15.09	1583721
2021-04-06	15.07	15.13	14.93	14.95	909739
2021-04-07	14.96	14.96	14.79	14.85	720580
2021-04-08	14.83	14.96	14.73	14.95	859141
2021-04-09	14.94	15.08	14.89	14.97	816020
2021-04-12	15.01	15.15	14.93	14.93	573425
2021-04-13	14.94	14.96	14.80	14.93	1357743
2021-04-14	14.96	14.96	14.53	14.92	800373
2021-04-15	14.98	15.05	14.93	15.03	962481
2021-04-16	15.13	15.13	15.02	15.09	687113
2021-04-19	15.07	15.08	14.99	15.04	929672
2021-04-20	15.06	15.07	14.83	14.93	1204924
2021-04-21	14.90	15.04	14.82	14.98	764383
2021-04-22	15.02	15.04	14.86	14.94	479139
2021-04-23	14.98	15.19	14.93	15.13	930917
2021-04-26	15.18	15.27	15.18	15.20	711649
2021-04-27	15.18	15.28	15.10	15.19	922973
2021-04-28	15.15	15.23	15.06	15.21	1376303
2021-04-29	15.32	15.33	14.96	15.15	730021
2021-04-30	15.06	15.14	14.95	15.00	1331559
2021-05-03	15.01	15.29	15.00	15.01	1054847
2021-05-04	14.99	15.00	14.90	14.92	1226964
2021-05-05	14.92	14.95	14.87	14.93	1143545
2021-05-06	14.97	15.03	14.86	14.97	1004167
2021-05-07	14.90	15.13	14.90	15.09	948686
2021-05-10	15.09	15.15	14.90	14.92	1156407
2021-05-11	14.70	14.95	14.57	14.89	1341071
2021-05-12	14.81	14.87	14.66	14.73	1419166
2021-05-13	14.79	14.94	14.73	14.88	1578022
2021-05-14	14.96	15.02	14.93	14.96	728747
2021-05-17	14.94	15.01	14.91	14.97	833623
2021-05-18	14.96	15.02	14.87	14.88	655478
2021-05-19	14.51	15.04	14.51	15.00	886054
2021-05-20	15.00	15.05	14.94	15.01	916468
2021-05-21	15.10	15.24	15.06	15.08	838824
2021-05-24	15.06	15.17	15.06	15.11	461677
2021-05-25	15.17	15.18	15.03	15.03	527115
2021-05-26	15.02	15.17	15.02	15.16	561383
2021-05-27	15.19	15.27	15.13	15.15	990432
2021-05-28	15.22	15.36	15.13	15.15	579883
2021-06-01	15.19	15.31	15.16	15.18	762987
2021-06-02	15.22	15.27	15.11	15.15	865440
2021-06-03	15.03	15.15	15.03	15.13	563830
2021-06-04	15.20	15.24	15.19	15.21	476671
2021-06-07	15.24	15.24	15.15	15.18	448980
2021-06-08	15.20	15.21	15.16	15.17	513462
2021-06-09	15.19	15.19	15.10	15.14	476547
2021-06-10	15.20	15.25	15.08	15.09	746145
2021-06-11	15.09	15.19	15.03	15.10	435098
2021-06-14	15.08	15.08	14.91	14.97	777188
2021-06-15	15.22	15.22	14.88	14.96	591491
2021-06-16	14.97	15.01	14.88	14.99	653275
2021-06-17	14.97	15.05	14.71	14.91	988403
2021-06-18	14.73	14.91	14.54	14.57	2331234
2021-06-21	14.57	14.62	14.37	14.42	1697025
2021-06-22	14.38	14.45	14.29	14.39	1171379
2021-06-23	14.31	14.44	14.30	14.36	1298143
2021-06-24	14.37	14.45	14.31	14.38	688343
2021-06-25	14.36	14.49	14.30	14.38	2178443
2021-06-28	14.37	14.45	14.35	14.45	765091
2021-06-29	14.42	14.50	14.31	14.35	744547
2021-06-30	14.35	14.41	14.26	14.30	1033599
2021-07-01	14.26	14.40	14.26	14.37	893681
2021-07-02	14.40	14.40	14.31	14.33	390190
2021-07-06	14.31	14.34	14.10	14.21	1342086
2021-07-07	14.22	14.22	14.06	14.09	1018306
2021-07-08	13.97	14.15	13.94	14.06	1040022
2021-07-09	14.07	14.15	13.98	14.09	858850
2021-07-12	14.10	14.18	14.03	14.13	905342
2021-07-13	14.08	14.13	14.06	14.09	698974
2021-07-14	14.15	14.20	14.01	14.05	852976
2021-07-15	13.93	14.05	13.91	14.00	865425
2021-07-16	14.05	14.08	13.83	13.85	998185
2021-07-19	13.72	13.83	13.64	13.73	1621523
2021-07-20	13.77	13.81	13.67	13.70	1159551
2021-07-21	13.78	13.98	13.73	13.80	935153
2021-07-22	13.91	13.91	13.70	13.72	643781
2021-07-23	13.73	13.78	13.62	13.74	786419
2021-07-26	13.78	13.89	13.72	13.75	430366
2021-07-27	13.69	13.74	13.63	13.73	707236
2021-07-28	13.76	13.85	13.68	13.81	716923
2021-07-29	14.51	14.89	13.79	13.85	847616
2021-07-30	13.80	14.00	13.78	13.99	1196120
2021-08-02	13.99	14.16	13.97	14.00	1043272
2021-08-03	13.99	14.18	13.95	14.05	1267860
2021-08-04	13.99	14.10	13.96	14.02	671191
2021-08-05	14.11	14.34	13.99	14.03	524956
2021-08-06	14.08	14.20	13.95	14.03	1072566
2021-08-09	14.06	14.20	14.00	14.05	647769
2021-08-10	14.20	14.20	14.00	14.06	535915
2021-08-11	14.05	14.13	13.97	14.08	704449
2021-08-12	14.12	14.19	14.01	14.08	501696
2021-08-13	14.04	14.13	14.02	14.08	326820
2021-08-16	14.07	14.11	14.01	14.06	472811
2021-08-17	14.06	14.18	13.91	14.16	1111027
2021-08-18	14.16	14.25	14.08	14.16	1108912
2021-08-19	14.10	14.14	14.02	14.13	1256904
2021-08-20	14.08	14.15	13.96	14.04	1396134
2021-08-23	14.08	14.11	13.90	14.05	942130
2021-08-24	14.04	14.10	13.99	14.06	529516
2021-08-25	14.07	14.13	14.00	14.10	671369
2021-08-26	14.13	14.19	14.02	14.04	761645
2021-08-27	14.07	14.19	14.04	14.12	991698
2021-08-30	14.15	14.22	14.06	14.08	920887
2021-08-31	14.11	14.16	13.94	14.00	1229410
2021-09-01	14.01	14.09	13.94	13.95	763777
2021-09-02	13.95	13.95	13.84	13.90	630965
2021-09-03	14.04	14.04	13.79	13.87	771160
2021-09-07	13.89	13.95	13.81	13.82	809702
2021-09-08	13.75	13.83	13.66	13.71	2056517
2021-09-09	13.70	13.77	13.61	13.61	992675
2021-09-10	13.62	13.68	13.55	13.56	813965
2021-09-13	13.59	13.70	13.56	13.61	971528
2021-09-14	13.61	13.65	13.50	13.53	908227
2021-09-15	13.56	13.58	13.42	13.48	849091
2021-09-16	13.50	13.56	13.42	13.43	747287
2021-09-17	13.38	13.42	13.07	13.10	5498064
2021-09-20	13.04	13.10	12.65	12.79	2002121
2021-09-21	12.79	12.86	12.48	12.49	1324456
2021-09-22	12.53	12.62	12.37	12.37	1806716
2021-09-23	12.34	12.58	12.31	12.46	1034900
2021-09-24	12.45	12.78	12.45	12.53	838080
2021-09-27	12.52	12.82	12.49	12.72	779136
2021-09-28	12.69	12.86	12.69	12.80	1032475
2021-09-29	12.79	12.85	12.69	12.69	638560
2021-09-30	12.72	12.78	12.55	12.57	819731
2021-10-01	12.59	12.74	12.52	12.66	1851470
2021-10-04	12.67	12.79	12.66	12.68	988697
2021-10-05	12.64	12.89	12.64	12.84	1485284
2021-10-06	12.79	13.00	12.71	12.94	1979778
2021-10-07	13.00	13.22	13.00	13.13	1837135
2021-10-08	13.11	13.29	13.11	13.21	1239545
2021-10-11	13.21	13.52	13.21	13.41	1073969
2021-10-12	13.42	13.46	13.09	13.36	644360
2021-10-13	13.33	13.43	13.03	13.38	583479
2021-10-14	13.45	13.53	13.39	13.48	539848
2021-10-15	13.63	13.73	13.48	13.50	669472
2021-10-18	13.44	13.59	13.41	13.45	529273
2021-10-19	13.48	13.53	13.41	13.53	512255
2021-10-20	13.55	13.55	13.42	13.47	887807
2021-10-21	13.43	13.54	13.43	13.53	456634
2021-10-22	13.50	13.63	13.43	13.44	508894
2021-10-25	13.42	13.60	13.42	13.56	442938
2021-10-26	13.56	13.70	13.47	13.69	1154519
2021-10-27	13.67	13.72	13.58	13.60	813879
2021-10-28	12.35	13.11	11.73	13.03	2896929
2021-10-29	13.02	13.25	12.93	13.24	1380175
2021-11-01	13.25	13.62	13.18	13.47	1155758
2021-11-02	13.53	13.99	13.53	13.91	1287927
2021-11-03	13.93	14.12	13.87	13.99	1272765
2021-11-04	14.04	14.18	13.97	14.14	1332475
2021-11-05	14.24	14.32	14.12	14.29	1230043
2021-11-08	14.32	14.40	14.23	14.26	1171201
2021-11-09	14.23	14.34	14.18	14.27	704838
2021-11-10	14.26	14.36	14.16	14.26	965868
2021-11-11	14.28	14.35	14.17	14.27	530756
2021-11-12	14.33	14.34	14.09	14.28	455718
2021-11-15	14.35	14.35	14.26	14.33	519087
2021-11-16	14.60	14.60	14.25	14.38	984123
2021-11-17	14.42	14.43	14.30	14.39	689341
2021-11-18	14.40	14.41	14.18	14.32	664730
2021-11-19	14.27	14.35	14.20	14.25	864239
2021-11-22	14.27	14.44	14.19	14.23	727272
2021-11-23	14.27	14.36	14.23	14.27	833741
2021-11-24	14.28	14.32	14.21	14.25	447741
2021-11-26	13.92	14.24	13.88	14.11	945588
2021-11-29	14.17	14.26	13.98	14.07	803924
2021-11-30	14.03	14.04	13.54	13.78	1316250
2021-12-01	13.93	14.15	13.79	13.81	1156842
2021-12-02	13.84	14.17	13.82	13.99	1084097
2021-12-03	14.06	14.13	13.94	14.03	781988
2021-12-06	14.16	14.26	14.09	14.15	1251210
2021-12-07	14.24	14.38	14.15	14.29	823669
2021-12-08	14.35	14.36	14.22	14.25	1000888
2021-12-09	14.16	14.27	14.07	14.21	660421
2021-12-10	14.28	14.35	14.18	14.21	865092
2021-12-13	14.20	14.20	13.94	14.14	881434
2021-12-14	14.31	14.31	14.00	14.16	786760
2021-12-15	14.13	14.28	14.02	14.27	1085474
2021-12-16	14.36	14.50	14.12	14.18	1114377
2021-12-17	14.18	14.26	13.98	14.12	3062011
2021-12-20	14.04	14.17	13.87	14.14	1351933
2021-12-21	14.22	14.34	14.07	14.24	1276607
2021-12-22	14.24	14.36	14.18	14.29	823335
2021-12-23	14.34	14.50	14.23	14.48	595710
2021-12-27	14.53	14.69	14.41	14.69	1130708
2021-12-28	14.69	14.74	14.64	14.70	637370
2021-12-29	14.73	14.83	14.66	14.82	551575
2021-12-30	14.86	14.96	14.67	14.82	527158
2021-12-31	14.81	14.95	14.78	14.90	534606
2022-01-03	14.95	15.15	14.90	15.14	918677
2022-01-04	15.25	15.55	15.16	15.47	943245
2022-01-05	15.47	15.89	15.46	15.78	1296102
2022-01-06	15.69	15.89	15.37	15.74	886477
2022-01-07	15.80	15.83	15.51	15.52	1003305
2022-01-10	15.50	15.53	15.24	15.25	911904
2022-01-11	15.26	15.26	15.05	15.08	932987
2022-01-12	15.14	15.19	14.99	15.07	871021
2022-01-13	15.16	15.30	14.97	15.03	670075
2022-01-14	14.98	15.30	14.92	15.29	1021013
2022-01-18	15.23	15.30	14.95	15.01	937379
2022-01-19	15.04	15.08	14.72	14.80	906851
2022-01-20	14.76	14.82	14.43	14.43	777404
2022-01-21	14.35	14.55	14.22	14.23	1209224
2022-01-24	14.19	14.40	13.83	14.17	1182275
2022-01-25	14.22	14.65	13.59	13.65	1482405
2022-01-26	13.65	13.84	13.31	13.45	1047420
2022-01-27	13.53	13.71	13.11	13.17	983306
2022-01-28	13.11	13.55	12.81	13.16	1025364
2022-01-31	13.08	13.52	13.00	13.46	1334234
2022-02-01	13.49	13.64	13.32	13.60	955687
2022-02-02	13.60	13.73	13.50	13.71	755403
2022-02-03	13.72	13.89	13.61	13.73	687265
2022-02-04	13.66	13.78	13.36	13.47	770826
2022-02-07	13.44	13.88	13.43	13.81	1177538
2022-02-08	13.86	14.19	13.81	14.12	1275851
2022-02-09	14.12	14.37	13.82	14.33	776057
2022-02-10	10.66	11.98	9.76	11.75	3692749
2022-02-11	11.65	12.33	11.64	12.05	1955070
2022-02-14	12.09	12.26	11.91	12.04	1729763
2022-02-15	12.07	12.37	12.03	12.30	1209592
2022-02-16	12.29	12.40	12.05	12.37	1106438
2022-02-17	12.25	12.36	12.11	12.32	1059997
2022-02-18	12.25	12.42	12.17	12.30	1203230
2022-02-22	12.28	12.42	12.18	12.26	964689
2022-02-23	12.29	12.44	12.23	12.26	864959
2022-02-24	12.04	12.51	12.00	12.48	986634
2022-02-25	12.48	12.79	12.44	12.79	633743
2022-02-28	12.66	12.70	12.45	12.57	1062981
2022-03-01	12.52	12.65	12.32	12.40	1170432
2022-03-02	12.37	12.94	12.37	12.85	759134
2022-03-03	12.91	12.98	12.76	12.83	1021124
2022-03-04	12.71	12.77	12.48	12.64	814030
2022-03-07	12.59	12.78	12.49	12.53	1029375
2022-03-08	12.64	12.79	12.44	12.45	1840453
2022-03-09	12.61	12.79	12.44	12.58	761663
2022-03-10	12.45	12.84	12.42	12.79	778118
2022-03-11	12.84	12.99	12.73	12.85	644052
2022-03-14	12.91	13.00	12.71	12.76	585663
2022-03-15	12.85	12.99	12.76	12.94	679477
2022-03-16	13.00	13.49	13.00	13.48	804952
2022-03-17	13.46	13.87	13.42	13.83	567362
2022-03-18	13.85	14.31	13.70	14.22	1398041
2022-03-21	14.33	14.48	14.14	14.25	814657
2022-03-22	14.28	14.63	14.28	14.59	1074336
2022-03-23	14.57	14.58	14.36	14.37	531363
2022-03-24	14.39	14.78	14.30	14.71	495659
2022-03-25	14.75	15.03	14.68	14.99	637326
2022-03-28	14.91	15.06	14.42	14.62	1030201
2022-03-29	14.72	15.03	14.68	14.94	970651
2022-03-30	14.97	15.04	14.38	14.81	870157
2022-03-31	14.90	15.04	14.71	14.82	726676
2022-04-01	14.81	14.99	14.38	14.76	941324
2022-04-04	14.74	14.89	14.50	14.64	637161
2022-04-05	14.57	14.67	14.25	14.30	801983
2022-04-06	14.25	14.41	14.09	14.22	714789
2022-04-07	14.26	14.29	14.05	14.17	694570
2022-04-08	14.15	14.15	13.77	13.81	712511
2022-04-11	13.75	13.92	13.50	13.51	672859
2022-04-12	13.50	13.70	13.50	13.55	632717
2022-04-13	13.62	13.86	13.52	13.64	1934780
2022-04-14	13.74	13.85	13.58	13.60	606531
2022-04-18	13.62	13.76	13.56	13.61	633625
2022-04-19	13.78	14.54	13.78	14.27	737682
2022-04-20	14.34	14.82	14.31	14.37	431324
2022-04-21	14.47	14.49	14.10	14.13	467770
2022-04-22	14.04	14.17	13.78	13.81	369293
2022-04-25	13.74	13.89	13.51	13.85	486025
2022-04-26	13.72	13.79	13.49	13.50	621470
2022-04-27	13.54	13.81	13.44	13.54	625217
2022-04-28	13.67	14.28	13.61	14.27	693333
2022-04-29	14.19	14.41	13.89	13.95	675487
2022-05-02	13.92	14.04	13.73	13.99	669684
2022-05-03	14.02	14.30	13.93	14.13	670520
2022-05-04	14.16	14.58	13.99	14.52	874398
2022-05-05	15.08	15.17	14.19	14.40	628071
2022-05-06	14.39	14.69	14.15	14.52	751049
2022-05-09	14.32	14.46	13.95	14.01	502477
2022-05-10	14.10	14.35	13.85	14.10	925864
2022-05-11	14.12	14.35	13.88	13.91	652294
2022-05-12	13.86	13.87	13.34	13.53	757990
2022-05-13	13.60	14.09	13.34	14.01	772357
2022-05-16	13.99	14.18	13.80	14.04	531721
2022-05-17	14.30	14.85	14.26	14.84	566695
2022-05-18	14.73	15.02	14.47	14.50	1046333
2022-05-19	14.31	14.52	14.04	14.13	915572
2022-05-20	14.23	14.38	13.53	13.85	1129619
2022-05-23	13.99	14.13	13.83	13.92	663992
2022-05-24	13.83	14.08	13.77	14.00	811888
2022-05-25	13.97	14.02	13.73	13.83	569546
2022-05-26	13.80	14.15	13.80	14.02	627344
2022-05-27	14.10	14.49	14.10	14.45	751814
2022-05-31	14.38	14.45	14.25	14.29	801583
2022-06-01	14.31	14.41	14.08	14.26	526080
2022-06-02	14.30	14.60	14.22	14.55	564416
2022-06-03	14.48	14.54	14.27	14.45	504645
2022-06-06	14.55	14.86	14.48	14.77	1498100
2022-06-07	14.65	14.73	14.44	14.64	642338
2022-06-08	14.64	14.79	14.48	14.63	515209
2022-06-09	14.58	14.66	14.46	14.49	494641
2022-06-10	14.26	14.36	13.84	13.84	592127
2022-06-13	13.60	13.61	13.07	13.12	567136
2022-06-14	13.14	13.37	12.74	13.31	641040
2022-06-15	13.47	13.83	13.42	13.63	768187
2022-06-16	13.35	13.61	12.39	12.54	831094
2022-06-17	12.66	12.76	12.28	12.69	1999907
2022-06-21	12.82	12.88	12.47	12.59	935708
2022-06-22	12.43	12.58	12.32	12.48	625739
2022-06-23	12.40	12.41	11.94	12.04	1093127
2022-06-24	12.03	12.47	11.93	12.44	1469374
2022-06-27	12.55	12.82	12.46	12.77	546059
2022-06-28	12.74	12.97	12.51	12.51	460219
2022-06-29	12.51	12.68	12.23	12.39	535764
2022-06-30	12.21	12.59	12.05	12.50	726673
2022-07-01	12.39	12.46	11.99	12.17	595035
2022-07-05	11.92	11.97	11.53	11.90	878144
2022-07-06	11.92	11.97	11.61	11.75	406494
2022-07-07	11.90	12.14	11.88	11.95	387451
2022-07-08	11.91	12.12	11.86	12.01	422714
2022-07-11	11.93	11.93	11.73	11.79	365541
2022-07-12	11.77	12.04	11.77	11.85	383463
2022-07-13	11.74	12.00	11.69	11.87	376805
2022-07-14	11.71	11.84	11.55	11.82	388535
2022-07-15	12.05	12.61	11.75	12.58	756403
2022-07-18	12.66	12.81	12.39	12.39	834154
2022-07-19	12.61	13.11	12.61	12.91	566249
2022-07-20	12.88	13.20	12.80	13.19	487305
2022-07-21	13.13	13.19	12.92	13.17	347881
2022-07-22	13.14	13.23	12.74	12.79	572138
2022-07-25	13.03	13.03	12.71	12.72	638036
2022-07-26	12.71	12.80	12.63	12.71	461087
2022-07-27	12.77	13.13	12.23	13.10	484842
2022-07-28	13.19	13.46	13.14	13.44	1222501
2022-07-29	13.42	13.61	13.23	13.53	519567
2022-08-01	13.51	13.80	13.34	13.70	468200
2022-08-02	13.56	13.81	13.52	13.54	370831
2022-08-03	13.56	13.62	13.41	13.51	432794
2022-08-04	14.76	16.63	14.59	16.53	2208720
2022-08-05	16.49	17.48	16.34	16.78	1657633
2022-08-08	16.62	16.80	16.21	16.31	1203187
2022-08-09	16.05	16.28	15.63	15.71	1326964
2022-08-10	15.90	16.38	15.80	16.24	1525627
2022-08-11	16.30	16.30	15.95	16.02	786118
2022-08-12	16.09	16.69	16.00	16.58	1102881
2022-08-15	16.50	16.57	16.03	16.50	863312
2022-08-16	16.37	16.54	16.23	16.41	712667
2022-08-17	16.19	16.44	15.97	16.28	791718
2022-08-18	16.25	16.92	16.25	16.85	710783
2022-08-19	16.66	16.70	16.49	16.52	1543218
2022-08-22	16.27	16.57	16.10	16.38	486072
2022-08-23	16.42	16.65	16.37	16.38	412768
2022-08-24	16.40	16.91	16.36	16.78	611729
2022-08-25	16.91	17.49	16.91	17.43	543914
2022-08-26	17.40	17.42	16.52	16.58	563427
2022-08-29	16.39	16.66	16.31	16.52	509298
2022-08-30	16.52	16.52	15.73	15.79	696507
2022-08-31	15.83	15.97	15.72	15.73	814782
2022-09-01	15.55	15.74	15.06	15.28	623322
2022-09-02	15.42	15.60	15.10	15.12	468413
2022-09-06	15.20	15.21	14.81	14.93	702778
2022-09-07	14.83	15.11	14.73	15.06	636551
2022-09-08	14.94	15.17	14.75	15.14	368156
2022-09-09	15.25	15.56	15.24	15.47	454312
2022-09-12	15.60	15.88	15.50	15.79	563792
2022-09-13	15.41	15.60	15.18	15.23	436569
2022-09-14	15.27	15.36	15.09	15.36	501545
2022-09-15	15.21	15.26	14.65	14.68	425379
2022-09-16	14.57	14.57	14.21	14.44	785951
2022-09-19	14.29	14.64	14.29	14.57	423323
2022-09-20	14.43	14.43	14.19	14.39	392619
2022-09-21	14.51	14.71	14.30	14.36	383210
2022-09-22	14.31	14.40	13.90	14.00	432924
2022-09-23	13.76	13.85	13.27	13.47	540532
2022-09-26	13.46	13.74	13.20	13.21	439196
2022-09-27	13.35	13.48	13.10	13.31	464585
2022-09-28	13.25	13.74	13.22	13.65	543655
2022-09-29	13.44	13.45	13.10	13.33	462327
2022-09-30	13.33	13.60	13.18	13.18	634062
2022-10-03	13.38	13.78	13.31	13.67	487836
2022-10-04	13.91	14.27	13.91	14.26	455077
2022-10-05	14.05	14.32	13.99	14.22	457547
2022-10-06	14.13	14.59	14.12	14.28	486696
2022-10-07	14.01	14.02	13.70	13.79	639263
2022-10-10	13.88	13.88	13.49	13.58	331251
2022-10-11	13.43	13.47	13.12	13.20	814945
2022-10-12	13.25	13.28	12.65	12.65	931919
2022-10-13	12.49	13.05	12.29	12.89	1051557
2022-10-14	13.12	13.16	12.35	12.69	621256
2022-10-17	13.02	13.43	13.00	13.39	502299
2022-10-18	13.70	13.95	13.61	13.81	513715
2022-10-19	13.66	13.86	13.57	13.83	422370
2022-10-20	13.83	14.37	13.82	14.09	458132
2022-10-21	14.15	14.69	14.07	14.64	347045
2022-10-24	14.67	14.97	14.55	14.90	339651
2022-10-25	14.82	15.37	14.82	15.28	386623
2022-10-26	15.22	15.76	15.18	15.20	621802
2022-10-27	15.35	15.47	14.89	14.94	519354
2022-10-28	14.99	15.41	14.99	15.35	410726
2022-10-31	15.29	15.49	15.07	15.31	545911
2022-11-01	15.47	15.52	15.26	15.36	522460
2022-11-02	15.36	15.59	14.97	15.00	425515
2022-11-03	14.20	14.23	12.67	12.73	1433262
2022-11-04	13.00	14.23	12.96	13.93	695038
2022-11-07	13.88	13.89	13.57	13.83	555554
2022-11-08	14.02	14.50	13.95	14.21	443981
2022-11-09	14.04	14.12	13.48	13.67	495401
2022-11-10	14.32	14.85	14.26	14.82	667332
2022-11-11	14.85	15.40	14.84	15.21	667806
2022-11-14	15.04	15.51	15.02	15.04	506884
2022-11-15	15.36	15.64	15.05	15.23	433513
2022-11-16	15.07	15.24	14.94	15.13	362627
2022-11-17	14.88	15.19	14.88	15.18	291062
2022-11-18	15.45	15.73	15.23	15.41	389043
2022-11-21	15.23	15.33	15.13	15.21	285263
2022-11-22	15.28	15.53	15.28	15.51	257782
2022-11-23	15.47	15.69	15.44	15.67	412486
2022-11-25	15.56	15.84	15.56	15.69	193511
2022-11-28	15.53	15.58	15.29	15.31	593142
2022-11-29	15.24	15.40	15.14	15.14	261798
2022-11-30	15.07	16.09	14.96	16.07	721232
2022-12-01	16.14	16.35	16.00	16.05	344662
2022-12-02	15.77	16.11	15.77	16.02	393743
2022-12-05	15.90	15.99	15.28	15.43	379333
2022-12-06	15.41	15.52	15.28	15.40	421031
2022-12-07	15.35	15.71	15.27	15.65	428275
2022-12-08	15.72	16.21	15.65	16.03	422952
2022-12-09	15.93	16.17	15.83	16.09	552404
2022-12-12	16.02	16.33	15.84	16.25	408368
2022-12-13	16.75	16.95	16.20	16.22	1347938
2022-12-14	16.21	16.37	15.74	15.82	483512
2022-12-15	15.50	15.50	14.93	14.99	446625
2022-12-16	14.78	15.69	14.51	15.62	2326349
2022-12-19	15.53	15.67	14.94	14.97	525645
2022-12-20	14.92	15.21	14.88	15.13	659847
2022-12-21	15.21	15.47	15.19	15.40	340791
2022-12-22	15.15	15.29	14.77	14.97	308795
2022-12-23	14.89	15.14	14.79	14.96	199442
2022-12-27	15.01	15.14	14.80	14.98	290499
2022-12-28	14.97	15.07	14.50	14.51	201623
2022-12-29	14.66	15.25	14.66	15.22	324556
2022-12-30	15.04	15.19	14.95	15.08	504854
2023-01-03	15.30	15.48	14.92	15.12	395096
2023-01-04	15.29	15.52	14.95	15.02	512706
2023-01-05	14.97	15.26	14.89	15.07	437213
2023-01-06	15.34	15.97	15.16	15.86	411596
2023-01-09	15.96	16.34	15.96	16.08	394280
2023-01-10	16.10	16.25	15.92	16.25	305601
2023-01-11	16.25	16.49	16.17	16.47	259490
2023-01-12	16.49	16.91	16.38	16.88	365435
2023-01-13	16.61	17.33	16.61	17.30	406105
2023-01-17	17.28	17.41	16.93	17.03	318652
2023-01-18	17.13	17.46	16.83	16.84	233787
2023-01-19	16.71	16.94	16.46	16.70	372809
2023-01-20	16.87	17.15	16.69	17.14	371595
2023-01-23	17.16	17.26	16.91	17.14	288576
2023-01-24	16.17	17.11	16.17	16.86	289676
2023-01-25	16.65	16.78	16.47	16.73	579522
2023-01-26	16.15	16.41	15.17	15.55	733753
2023-01-27	15.40	15.65	15.30	15.39	422478
2023-01-30	15.22	15.44	15.12	15.27	302481
2023-01-31	15.41	15.75	15.30	15.72	585761
2023-02-01	15.64	16.27	15.58	16.12	483713
2023-02-02	16.30	16.58	16.17	16.42	607743
2023-02-03	16.16	16.68	16.10	16.39	471123
2023-02-06	16.22	16.37	15.88	15.96	363389
2023-02-07	15.97	16.11	15.79	16.03	439672
2023-02-08	15.89	15.96	15.66	15.80	335111
2023-02-09	14.42	14.42	13.05	13.59	1832697
2023-02-10	13.60	14.13	13.59	14.02	655685
2023-02-13	13.83	14.00	13.70	14.00	544721
2023-02-14	13.96	14.09	13.75	13.95	504969
2023-02-15	13.85	14.26	13.83	14.22	386633
2023-02-16	13.98	14.27	13.96	14.22	468619
2023-02-17	14.26	14.33	13.99	14.29	435885
2023-02-21	14.07	14.34	13.63	13.69	483285
2023-02-22	13.71	13.97	13.57	13.73	617280
2023-02-23	13.86	13.86	13.25	13.54	587928
2023-02-24	13.30	13.50	13.28	13.43	325679
2023-02-27	13.59	13.59	13.35	13.42	285886
2023-02-28	13.35	13.45	13.21	13.29	709911
2023-03-01	13.32	13.67	13.32	13.51	422387
2023-03-02	13.39	13.52	13.24	13.52	337683
2023-03-03	13.62	13.63	13.43	13.55	356902
2023-03-06	13.46	13.67	13.21	13.34	461415
2023-03-07	13.37	13.53	13.18	13.30	604705
2023-03-08	13.36	13.38	13.18	13.27	662739
2023-03-09	13.33	13.55	13.28	13.31	463398
2023-03-10	13.22	13.22	12.82	12.91	446651
2023-03-13	12.73	12.84	12.42	12.48	466364
2023-03-14	12.86	12.93	12.52	12.67	353577
2023-03-15	12.35	12.48	12.08	12.30	508280
2023-03-16	12.11	12.58	11.97	12.46	473076
2023-03-17	12.36	12.48	12.08	12.17	1854944
2023-03-20	12.33	12.62	12.30	12.55	614310
2023-03-21	12.79	12.94	12.60	12.81	617143
2023-03-22	12.80	13.00	12.52	12.52	519674
2023-03-23	12.58	12.87	12.37	12.49	440521
2023-03-24	12.34	12.64	12.26	12.60	399880
2023-03-27	12.71	12.79	12.61	12.70	297747
2023-03-28	12.65	12.75	12.55	12.74	354542
2023-03-29	12.89	13.07	12.75	13.03	348230
2023-03-30	13.12	13.26	12.94	13.13	238888
2023-03-31	13.18	13.52	13.10	13.49	748983
2023-04-03	13.47	13.51	13.11	13.27	392123
2023-04-04	13.26	13.36	12.88	12.94	385421
2023-04-05	12.86	12.95	12.68	12.72	316682
2023-04-06	12.70	12.84	12.58	12.65	420938
2023-04-10	12.64	12.85	12.51	12.63	386129
2023-04-11	12.64	12.82	12.53	12.56	444320
2023-04-12	12.76	12.80	12.43	12.46	371727
2023-04-13	12.47	12.63	12.40	12.62	485061
2023-04-14	12.60	12.67	12.45	12.53	318132
2023-04-17	12.50	12.72	12.45	12.67	473097
2023-04-18	12.67	12.77	12.57	12.64	397391
2023-04-19	12.51	12.69	12.40	12.69	505304
2023-04-20	12.59	12.67	12.43	12.56	427449
2023-04-21	12.54	12.54	12.23	12.28	334488
2023-04-24	12.28	12.39	12.17	12.25	317867
2023-04-25	12.08	12.20	11.59	11.59	417389
2023-04-26	11.48	11.75	11.40	11.62	414999
2023-04-27	11.72	11.72	11.52	11.60	346105
2023-04-28	11.62	11.89	11.57	11.81	597950
2023-05-01	11.82	12.10	11.81	11.84	399126
2023-05-02	11.75	11.86	11.48	11.62	432640
2023-05-03	11.59	11.78	11.13	11.42	827978
2023-05-04	11.72	11.72	11.20	11.50	1056776
2023-05-05	11.67	11.75	11.58	11.65	542921
2023-05-08	11.64	11.76	11.34	11.47	559550
2023-05-09	11.37	11.59	11.24	11.54	492457
2023-05-10	11.73	11.79	11.51	11.68	627676
2023-05-11	11.61	12.10	11.59	12.03	700224
2023-05-12	12.04	12.16	11.97	12.11	512263
2023-05-15	12.17	12.67	12.08	12.66	904496
2023-05-16	12.54	12.69	12.36	12.65	685804
2023-05-17	12.65	13.02	12.54	12.93	494299
2023-05-18	12.93	13.20	12.89	13.12	366039
2023-05-19	13.29	13.39	12.90	13.01	417204
2023-05-22	13.08	13.33	12.93	13.29	509789
2023-05-23	13.26	13.65	13.19	13.36	582298
2023-05-24	13.25	13.31	13.10	13.17	537077
2023-05-25	13.21	13.63	13.20	13.60	558845
2023-05-26	13.61	14.10	13.60	14.01	562135
2023-05-30	14.10	14.21	13.56	13.73	709340
2023-05-31	13.57	13.89	13.32	13.70	3039589
2023-06-01	13.66	13.68	13.37	13.40	884371
2023-06-02	13.59	13.80	13.59	13.74	543905
2023-06-05	13.55	13.55	13.13	13.14	471506
2023-06-06	13.11	13.87	13.06	13.75	616425
2023-06-07	13.84	14.40	13.75	14.36	623850
2023-06-08	14.29	14.34	13.96	13.99	415929
2023-06-09	14.04	14.09	13.82	13.86	350815
2023-06-12	13.85	14.17	13.85	14.07	432796
2023-06-13	14.10	14.20	13.86	13.89	517894
2023-06-14	13.90	13.96	13.57	13.68	707993
2023-06-15	13.57	13.68	13.50	13.68	669238
2023-06-16	13.89	13.93	13.52	13.66	1513115
2023-06-20	13.66	13.82	13.58	13.75	603135
2023-06-21	13.61	13.82	13.56	13.74	596563
2023-06-22	13.67	13.92	13.51	13.89	575488
2023-06-23	13.62	13.64	13.28	13.38	1466298
2023-06-26	13.43	13.71	13.22	13.23	451686
2023-06-27	13.21	13.52	13.14	13.47	375436
2023-06-28	13.45	13.46	13.27	13.39	362501
2023-06-29	13.43	13.85	13.43	13.83	392936
2023-06-30	13.97	14.05	13.83	13.90	593851
2023-07-03	13.79	13.96	13.71	13.87	134892
2023-07-05	13.72	13.87	13.56	13.77	384061
2023-07-06	13.58	13.76	13.38	13.59	305887
2023-07-07	13.64	13.74	13.39	13.56	449798
2023-07-10	13.55	13.66	13.43	13.66	462315
2023-07-11	13.72	13.73	13.45	13.53	282357
2023-07-12	13.80	13.94	13.41	13.90	753114
2023-07-13	13.95	14.06	13.88	14.04	343661
2023-07-14	13.95	13.99	13.62	13.88	390656
2023-07-17	13.91	14.13	13.88	14.01	291114
2023-07-18	14.00	14.26	14.00	14.21	311525
2023-07-19	14.27	14.35	14.11	14.23	331910
2023-07-20	14.22	14.22	13.87	13.97	264892
2023-07-21	14.06	14.10	13.75	13.84	462870
2023-07-24	13.81	14.10	13.76	14.06	331941
2023-07-25	14.01	14.35	14.01	14.24	457635
2023-07-26	14.15	14.35	13.99	14.04	429688
2023-07-27	14.22	14.36	13.89	14.02	435814
2023-07-28	14.15	14.34	14.00	14.05	261578
2023-07-31	14.07	14.36	14.07	14.36	467002
2023-08-01	14.32	14.44	14.20	14.37	669029
2023-08-02	14.26	15.12	13.99	14.66	1206517
2023-08-03	14.74	15.15	14.59	14.70	1190200
2023-08-04	14.70	15.21	14.70	15.05	929503
2023-08-07	15.01	15.10	14.67	14.97	679019
2023-08-08	14.87	15.26	14.79	15.00	1468580
2023-08-09	14.95	14.99	14.58	14.71	580721
2023-08-10	14.79	15.02	14.30	14.40	829663
2023-08-11	14.33	14.53	14.28	14.49	367633
2023-08-14	14.43	14.70	14.28	14.57	540090
2023-08-15	14.45	14.49	14.25	14.29	389162
2023-08-16	14.22	14.34	14.11	14.24	723449
2023-08-17	14.28	14.55	14.25	14.48	586712
2023-08-18	14.32	14.65	14.32	14.57	706582
2023-08-21	14.73	15.00	14.67	14.68	1145071
2023-08-22	14.78	15.02	14.65	14.72	881167
2023-08-23	14.73	15.01	14.69	14.85	1072233
2023-08-24	14.95	15.07	14.65	14.70	749353
2023-08-25	14.74	14.86	14.58	14.77	482171
2023-08-28	14.88	15.10	14.88	14.99	722276
2023-08-29	15.00	15.04	14.76	14.83	781832
2023-08-30	14.78	15.13	14.77	14.88	614078
2023-08-31	14.97	15.24	14.88	14.90	1008594
2023-09-01	14.95	15.15	14.84	14.87	858717
2023-09-05	14.83	14.83	13.70	13.88	1123362
2023-09-06	13.95	14.11	13.69	13.71	529161
2023-09-07	13.70	13.71	13.41	13.55	659357
2023-09-08	13.51	13.52	12.78	12.91	1050598
2023-09-11	12.77	12.77	12.77	12.77	148989
2023-09-12	12.77	13.05	12.64	12.97	758794
2023-09-13	12.95	13.25	12.88	12.95	847706
2023-09-14	13.07	13.42	13.07	13.29	1231831
2023-09-15	13.24	13.31	12.72	12.99	5162671
2023-09-18	13.04	13.27	12.99	13.04	848879
2023-09-19	13.05	13.17	12.97	13.00	527140
2023-09-20	13.08	13.17	12.81	12.82	397132
2023-09-21	12.75	12.77	12.56	12.60	503083
2023-09-22	12.61	12.71	12.53	12.56	385454
2023-09-25	12.50	12.63	12.39	12.55	542431
2023-09-26	12.50	12.57	12.28	12.35	530303
2023-09-27	12.40	12.69	12.40	12.64	511942
2023-09-28	12.76	13.17	12.76	12.92	721883
2023-09-29	12.92	12.99	12.83	12.88	571655
2023-10-02	12.88	13.06	12.74	12.93	746270
2023-10-03	12.86	12.89	12.63	12.68	599737
2023-10-04	12.68	12.94	12.61	12.90	557327
2023-10-05	12.85	13.04	12.67	12.87	542739
2023-10-06	12.78	13.00	12.76	12.93	393171
2023-10-09	12.88	12.94	12.79	12.83	427981
2023-10-10	12.81	13.05	12.81	12.83	452521
2023-10-11	12.83	13.00	12.68	12.79	296057
2023-10-12	12.82	12.82	12.58	12.69	469084
2023-10-13	12.67	12.69	12.38	12.46	334251
2023-10-16	12.56	12.78	12.50	12.77	374204
2023-10-17	12.65	12.93	12.65	12.74	715990
2023-10-18	12.64	12.67	12.21	12.28	912302
2023-10-19	12.30	12.51	12.11	12.19	653248
2023-10-20	12.21	12.30	12.05	12.05	703492
2023-10-23	12.00	12.09	11.81	11.83	581513
2023-10-24	11.86	12.00	11.83	11.90	465107
2023-10-25	11.79	11.87	11.14	11.21	1659585
2023-10-26	11.31	11.43	11.17	11.36	1059934
2023-10-27	11.40	11.57	11.31	11.52	603150
2023-10-30	11.60	11.66	11.39	11.57	461816
2023-10-31	11.60	11.62	11.38	11.49	1160211
2023-11-01	12.95	13.00	12.25	12.92	1380464
2023-11-02	13.59	14.16	13.43	14.02	1742243
2023-11-03	14.20	14.75	14.06	14.64	1036418
2023-11-06	14.59	14.72	14.08	14.17	1243713
2023-11-07	14.14	14.16	13.79	14.04	905050
2023-11-08	14.09	14.09	13.83	14.06	510619
2023-11-09	14.12	14.12	13.69	13.81	453682
2023-11-10	13.90	14.33	13.74	14.24	613128
2023-11-13	14.20	14.25	13.99	14.00	491177
2023-11-14	14.33	14.63	14.27	14.62	507839
2023-11-15	14.59	14.79	14.52	14.58	814842
2023-11-16	14.52	14.57	14.14	14.38	528680
2023-11-17	14.54	14.59	14.36	14.46	564582
2023-11-20	14.42	14.60	14.33	14.40	490182
2023-11-21	14.26	14.33	14.13	14.13	329776
2023-11-22	14.27	14.52	14.25	14.44	595832
2023-11-24	14.47	14.48	14.36	14.46	111240
2023-11-27	14.36	14.73	14.21	14.62	437997
2023-11-28	14.59	14.80	14.48	14.57	307629
2023-11-29	14.61	14.84	14.56	14.68	565846
2023-11-30	14.69	15.03	14.58	15.01	822646
2023-12-01	14.93	15.13	14.80	14.98	1049736
2023-12-04	14.85	15.03	14.72	14.81	517394
2023-12-05	14.70	14.70	14.47	14.48	360049
2023-12-06	14.65	14.74	14.34	14.35	390723
2023-12-07	14.43	14.48	14.25	14.48	784936
2023-12-08	14.46	14.89	14.29	14.87	582910
2023-12-11	14.89	15.07	14.86	14.97	509906
2023-12-12	14.91	14.99	14.78	14.94	410227
2023-12-13	14.94	15.21	14.67	15.13	617528
2023-12-14	15.41	15.73	15.37	15.70	801871
2023-12-15	15.78	15.79	15.44	15.60	2384084
2023-12-18	15.70	15.74	15.26	15.51	459365
2023-12-19	15.58	15.83	15.58	15.79	621282
2023-12-20	15.80	16.07	15.53	15.55	586689
2023-12-21	15.67	15.77	15.46	15.70	626657
2023-12-22	15.70	15.96	15.57	15.79	476801
2023-12-26	15.87	16.08	15.60	16.00	431094
2023-12-27	16.08	16.10	15.87	16.07	382768
2023-12-28	16.01	16.05	15.90	16.03	345304
2023-12-29	16.10	16.10	15.75	15.81	433095
2024-01-02	15.60	15.70	15.45	15.56	296430
2024-01-03	15.40	15.40	14.93	15.01	422912
2024-01-04	15.11	15.11	14.82	14.90	447510
2024-01-05	14.92	14.96	14.51	14.72	418045
2024-01-08	14.77	15.14	14.77	15.11	428250
2024-01-09	14.82	14.90	14.70	14.78	366842
2024-01-10	14.71	14.87	14.65	14.79	371571
2024-01-11	14.67	14.79	14.51	14.76	397955
2024-01-12	14.85	14.97	14.72	14.84	254150
2024-01-16	14.69	14.87	14.56	14.59	426164
2024-01-17	14.35	14.35	14.11	14.21	446792
2024-01-18	14.36	14.54	14.10	14.31	1114659
2024-01-19	14.44	14.55	14.22	14.51	830809
2024-01-22	14.74	14.95	14.63	14.68	1249292
2024-01-23	14.93	15.06	14.63	14.71	1053234
2024-01-24	14.90	14.90	14.46	14.51	700467
2024-01-25	14.78	14.78	14.27	14.54	784004
2024-01-26	14.61	14.65	14.27	14.27	416575
2024-01-29	14.22	14.27	13.95	14.27	606700
2024-01-30	14.30	14.51	14.25	14.30	424267
2024-01-31	14.21	14.31	13.82	13.91	766389
2024-02-01	13.95	14.35	13.95	14.32	896770
2024-02-02	14.15	14.36	14.09	14.15	604306
2024-02-05	13.99	14.19	13.84	14.16	733659
2024-02-06	14.06	14.51	14.02	14.48	1044310
2024-02-07	14.58	14.74	14.05	14.46	1680380
2024-02-08	14.57	15.28	14.52	15.22	1528856
2024-02-09	15.30	16.14	15.30	16.12	1388935
2024-02-12	16.20	16.54	16.09	16.30	1649299
2024-02-13	15.65	15.83	14.83	14.91	1503010
2024-02-14	15.13	15.48	14.81	15.25	1176325
2024-02-15	15.39	15.90	15.39	15.74	1073851
2024-02-16	15.63	15.79	15.54	15.65	619113
2024-02-20	15.50	15.64	15.37	15.61	740354
2024-02-21	15.49	15.50	15.19	15.32	486862
2024-02-22	15.35	15.72	15.35	15.57	568233
2024-02-23	15.51	15.51	15.22	15.43	510543
2024-02-26	15.40	15.45	15.18	15.19	580204
2024-02-27	15.32	15.45	15.07	15.07	496019
2024-02-28	14.86	15.01	14.73	14.76	496674
2024-02-29	15.03	15.09	14.78	14.85	829582
2024-03-01	14.90	15.16	14.83	15.08	571564
2024-03-04	15.11	15.28	15.02	15.13	369858
2024-03-05	14.97	15.22	14.86	14.98	369431
2024-03-06	15.13	15.13	14.82	14.86	488773
2024-03-07	14.96	15.03	14.80	14.95	393306
2024-03-08	15.10	15.24	14.93	15.02	414000
2024-03-11	14.89	14.91	14.66	14.71	550151
2024-03-12	14.71	14.72	14.43	14.64	541557
2024-03-13	14.53	14.66	14.46	14.50	358275
2024-03-14	14.42	14.55	14.09	14.23	400407
2024-03-15	14.10	14.30	13.97	14.08	2042607
2024-03-18	14.20	14.26	13.93	13.95	755432
2024-03-19	13.90	14.11	13.84	13.98	773201
2024-03-20	13.98	14.23	13.89	14.16	1005799
2024-03-21	14.30	15.17	14.30	14.97	1165307
2024-03-22	14.99	14.99	14.61	14.65	343631
2024-03-25	14.76	15.42	14.76	15.40	795337
2024-03-26	15.53	15.53	14.95	14.98	459363
2024-03-27	15.12	15.55	15.07	15.53	531114
2024-03-28	15.50	15.80	15.38	15.65	531055
2024-04-01	15.62	15.69	15.19	15.22	415462
2024-04-02	14.96	15.04	14.70	14.86	940181
2024-04-03	14.74	15.06	14.70	14.82	920950
2024-04-04	14.99	15.05	14.51	14.59	817736
2024-04-05	14.57	14.69	14.52	14.60	303772
2024-04-08	14.67	14.82	14.63	14.65	259253
2024-04-09	14.72	14.79	14.58	14.69	360502
2024-04-10	14.24	14.26	13.95	14.14	474201
2024-04-11	14.23	14.54	14.16	14.52	469945
2024-04-12	14.40	14.51	14.28	14.34	324753
2024-04-15	14.42	14.49	14.21	14.27	359014
2024-04-16	14.21	14.40	14.03	14.16	384911
2024-04-17	14.27	14.39	14.06	14.11	363230
2024-04-18	14.10	14.28	14.02	14.07	353671
2024-04-19	14.01	14.26	13.96	14.05	654129
2024-04-22	14.15	14.35	14.06	14.26	406482
2024-04-23	14.25	14.61	14.25	14.59	533158
2024-04-24	14.58	14.73	14.51	14.62	285412
2024-04-25	14.44	14.83	14.43	14.78	433367
2024-04-26	14.82	15.15	14.81	15.13	437579
2024-04-29	15.14	15.35	15.12	15.15	445503
2024-04-30	14.96	15.28	14.90	14.93	850354
2024-05-01	14.20	15.09	13.43	14.77	1096914
2024-05-02	15.76	16.80	15.62	16.65	1538980
2024-05-03	16.88	17.32	16.77	17.31	1138245
2024-05-06	17.28	17.74	17.28	17.51	987182
2024-05-07	17.50	17.96	17.50	17.59	780483
2024-05-08	17.32	17.73	16.92	17.67	976952
2024-05-09	17.71	17.97	17.69	17.83	765223
2024-05-10	17.96	18.39	17.85	18.37	1066321
2024-05-13	18.48	18.60	18.07	18.08	998461
2024-05-14	18.29	18.38	17.88	18.09	798909
2024-05-15	18.31	18.74	18.13	18.39	803288
2024-05-16	18.32	18.62	18.32	18.53	675401
2024-05-17	18.57	18.64	18.23	18.30	359266
2024-05-20	18.32	18.71	18.31	18.42	655028
2024-05-21	18.39	18.77	18.26	18.77	484283
2024-05-22	18.75	18.80	18.47	18.70	522876
2024-05-23	18.80	18.89	18.46	18.58	514117
2024-05-24	18.69	18.81	18.50	18.80	431920
2024-05-28	18.97	19.00	18.50	18.58	605926
2024-05-29	18.26	18.47	18.17	18.31	363999
2024-05-30	18.44	18.84	18.38	18.71	396233
2024-05-31	18.71	18.86	18.28	18.60	696757
2024-06-03	18.86	18.86	18.37	18.68	596542
2024-06-04	18.44	18.65	18.44	18.50	597446
2024-06-05	18.62	18.93	18.50	18.87	397827
2024-06-06	18.75	18.92	18.59	18.61	297060
2024-06-07	18.44	18.58	18.22	18.51	485869
2024-06-10	18.15	18.47	17.89	18.40	512145
2024-06-11	18.22	18.35	18.16	18.30	438976
2024-06-12	18.90	18.94	18.63	18.72	372828
2024-06-13	18.66	18.78	18.27	18.57	266491
2024-06-14	18.26	18.26	17.95	18.06	407082
2024-06-17	18.16	18.68	18.11	18.48	618737
2024-06-18	18.54	19.03	18.40	18.96	571432
2024-06-20	18.87	19.21	18.84	19.01	715987
2024-06-21	18.94	19.46	18.78	19.40	2313808
2024-06-24	19.24	19.37	18.71	19.12	1501277
2024-06-25	19.02	19.80	18.81	19.77	1146298
2024-06-26	19.79	20.11	19.54	19.57	1480936
2024-06-27	19.65	19.78	19.26	19.40	571182
2024-06-28	19.54	19.56	19.22	19.43	1271091
2024-07-01	19.45	19.61	19.01	19.06	525368
2024-07-02	19.06	19.48	19.06	19.46	609747
2024-07-03	19.48	20.01	19.46	19.99	490784
2024-07-05	19.96	19.98	19.77	19.79	800323
2024-07-08	19.93	20.19	19.62	19.88	1093248
2024-07-09	19.85	20.00	19.80	19.95	625692
2024-07-10	20.06	20.59	20.00	20.44	931836
2024-07-11	20.84	21.21	20.71	20.99	1458608
2024-07-12	21.29	21.35	20.84	20.96	872568
2024-07-15	21.16	21.45	20.96	21.16	1021985
2024-07-16	21.43	22.71	21.31	22.41	1848106
2024-07-17	21.97	22.27	21.45	21.51	868084
2024-07-18	21.75	22.07	20.94	21.32	1064810
2024-07-19	21.33	21.33	20.92	21.10	939987
2024-07-22	21.23	21.80	20.95	21.77	711696
2024-07-23	21.59	22.56	21.59	21.84	2293085
2024-07-24	21.60	22.17	21.48	21.60	1528292
2024-07-25	21.58	21.96	21.18	21.18	1142202
2024-07-26	21.57	21.90	21.50	21.64	1276918
2024-07-29	21.64	21.96	21.34	21.50	808041
2024-07-30	21.45	21.58	20.70	20.74	1482421
2024-07-31	22.13	22.28	19.27	19.38	2555976
2024-08-01	19.85	20.02	19.27	19.54	1709955
2024-08-02	18.88	18.97	18.05	18.31	1147415
2024-08-05	17.31	17.80	16.91	17.78	1761880
2024-08-06	17.75	18.23	17.61	17.87	1308349
2024-08-07	18.23	18.27	17.22	17.25	1319708
2024-08-08	17.58	17.81	17.37	17.74	744991
2024-08-09	17.65	18.05	17.65	18.04	550962
2024-08-12	17.98	18.03	17.71	18.02	465041
2024-08-13	18.21	18.44	18.10	18.41	491505
2024-08-14	18.50	18.55	18.22	18.23	562575
2024-08-15	18.66	18.98	18.40	18.74	958686
2024-08-16	18.74	18.97	18.61	18.86	468366
2024-08-19	19.03	19.48	18.63	19.47	554519
2024-08-20	19.44	19.44	19.14	19.16	508019
2024-08-21	19.28	19.76	19.18	19.75	397683
2024-08-22	19.68	19.83	19.52	19.67	636266
2024-08-23	19.86	20.60	19.68	20.49	544213
2024-08-26	20.65	20.71	20.12	20.16	649150
2024-08-27	20.08	20.10	19.62	19.93	459454
2024-08-28	19.86	19.97	19.50	19.51	399210
2024-08-29	19.62	19.95	19.28	19.64	464958
2024-08-30	19.82	19.89	19.28	19.45	789920
2024-09-03	19.28	19.28	18.10	18.12	833525
2024-09-04	17.97	18.34	17.84	18.09	680802
2024-09-05	18.05	18.49	17.82	17.85	658284
2024-09-06	17.88	17.95	17.14	17.16	773314
2024-09-09	17.18	17.29	16.94	17.00	1194092
2024-09-10	17.05	18.12	16.75	18.08	2708363
2024-09-11	17.98	18.04	17.41	17.84	888722
2024-09-12	17.91	18.23	17.66	18.05	944330
2024-09-13	18.34	18.48	18.15	18.26	857756
2024-09-16	18.26	18.30	17.92	18.21	652032
2024-09-17	18.40	18.65	17.97	18.07	660941
2024-09-18	18.12	18.25	17.80	17.82	868731
2024-09-19	18.44	18.52	18.00	18.13	672778
2024-09-20	17.98	18.20	17.92	18.16	1996437
2024-09-23	18.23	18.40	18.18	18.20	554205
2024-09-24	18.21	18.86	17.87	18.71	1019586
2024-09-25	18.84	18.84	18.18	18.21	483371
2024-09-26	18.62	18.95	18.41	18.71	643411
2024-09-27	18.93	18.95	18.55	18.58	955534
2024-09-30	18.44	18.51	17.96	18.25	975825
2024-10-01	18.21	18.26	17.67	18.24	651479
2024-10-02	18.16	18.68	18.16	18.41	616154
2024-10-03	18.27	18.45	18.05	18.06	323064
2024-10-04	18.31	18.50	18.20	18.35	326517
2024-10-07	18.21	18.48	18.04	18.42	375549
2024-10-08	18.50	18.58	18.27	18.45	542294
2024-10-09	18.48	18.70	18.36	18.64	331194
2024-10-10	18.49	18.57	18.22	18.55	467712
2024-10-11	18.55	19.12	18.44	19.01	358411
2024-10-14	19.07	19.29	18.93	19.17	265655
2024-10-15	19.11	19.57	19.01	19.44	848306
2024-10-16	19.67	20.21	19.55	20.13	1080498
2024-10-17	20.27	20.68	20.14	20.50	887361
2024-10-18	20.54	20.57	20.17	20.45	663355
2024-10-21	20.33	20.35	19.20	19.25	705644
2024-10-22	19.27	19.28	18.79	18.92	381830
2024-10-23	18.74	18.83	18.40	18.57	446108
2024-10-24	18.77	19.39	18.62	19.26	737883
2024-10-25	19.38	19.85	19.36	19.60	1000852
2024-10-28	19.75	20.05	19.69	19.78	705325
2024-10-29	19.46	19.80	19.46	19.71	489821
2024-10-30	19.40	20.07	19.40	19.72	704905
2024-10-31	21.38	23.61	21.00	22.44	1636221
2024-11-01	22.39	22.47	21.49	22.09	1434997
2024-11-04	22.07	22.85	22.07	22.60	756395
2024-11-05	22.54	22.92	22.28	22.90	786935
2024-11-06	24.04	25.47	23.98	25.03	1123131
2024-11-07	24.95	25.43	24.89	25.24	720713
2024-11-08	24.97	25.49	24.97	25.28	758261
2024-11-11	25.49	25.49	24.83	24.92	879535
2024-11-12	24.99	25.37	24.83	25.16	791674
2024-11-13	25.32	25.39	24.16	24.25	447869
2024-11-14	24.36	24.36	23.72	23.94	522240
2024-11-15	23.77	23.96	23.23	23.27	491872
2024-11-18	23.24	23.81	23.22	23.23	279191
2024-11-19	23.08	23.54	23.00	23.35	397077
2024-11-20	23.37	23.60	22.95	23.30	723556
2024-11-21	23.52	23.81	23.18	23.64	769734
2024-11-22	23.73	24.19	23.70	24.00	524411
2024-11-25	24.24	24.76	23.96	23.99	710179
2024-11-26	23.95	24.42	23.91	24.23	432334
2024-11-27	23.87	24.61	23.86	24.14	308139
2024-11-29	24.31	24.54	24.18	24.38	212547
2024-12-02	24.35	25.02	23.77	24.88	577696
2024-12-03	24.74	24.76	24.00	24.49	547118
2024-12-04	24.66	24.93	24.42	24.63	399428
2024-12-05	24.59	25.03	24.00	24.80	361068
2024-12-06	24.90	25.09	24.53	24.63	373599
2024-12-09	24.73	25.05	24.53	24.72	708985
2024-12-10	24.70	25.23	24.23	25.18	750388
2024-12-11	25.48	25.49	24.85	25.34	527061
2024-12-12	27.96	28.00	25.41	25.49	1047411
2024-12-13	25.38	25.76	25.20	25.74	429778
2024-12-16	25.68	26.82	25.52	26.66	752502
2024-12-17	26.31	26.48	26.10	26.24	759957
2024-12-18	26.43	26.61	24.66	24.96	813376
2024-12-19	25.04	25.21	24.48	24.73	505552
2024-12-20	24.38	25.15	24.29	24.81	2381318
2024-12-23	24.70	25.02	24.53	24.95	360387
2024-12-24	25.03	25.37	24.78	25.34	190956
2024-12-26	25.17	25.74	25.06	25.64	320029
2024-12-27	25.40	25.56	24.86	25.04	315009
2024-12-30	24.81	25.01	24.35	24.70	296925
2024-12-31	24.84	25.05	24.60	24.75	271272
2025-01-02	24.99	25.25	24.40	24.58	343722
2025-01-03	24.72	25.00	24.61	24.94	430963
2025-01-06	25.04	25.49	24.97	25.03	379699
2025-01-07	25.18	25.41	24.65	24.89	508348
2025-01-08	24.76	24.98	24.18	24.92	436714
2025-01-10	24.47	24.78	24.21	24.68	344562
2025-01-13	24.27	25.02	24.27	24.75	577540
2025-01-14	24.93	25.41	24.70	25.21	493083
2025-01-15	25.75	26.06	25.29	25.62	814051
2025-01-16	25.69	26.42	25.67	25.89	939406
2025-01-17	26.17	26.17	25.09	25.54	497317
2025-01-21	25.71	26.06	25.34	25.81	552821
2025-01-22	25.72	26.71	25.67	26.67	837287
2025-01-23	26.34	26.58	25.78	25.81	589283
2025-01-24	25.69	26.18	25.36	25.87	536403
2025-01-27	25.09	25.55	23.60	23.84	799998
2025-01-28	24.09	24.39	23.78	24.18	497201
2025-01-29	24.28	24.80	24.03	24.26	719821
2025-01-30	24.68	25.25	24.39	24.58	605371
2025-01-31	24.85	25.44	24.52	24.59	683830
2025-02-03	23.94	24.59	23.57	24.36	927752
2025-02-04	24.10	24.75	24.10	24.30	799534
2025-02-05	24.33	25.17	24.17	24.78	1166468
2025-02-06	30.41	30.41	26.61	26.72	2539606
2025-02-07	26.26	26.64	25.42	25.75	1090939
2025-02-10	25.98	26.43	25.44	25.50	1212386
2025-02-11	26.04	27.08	25.87	26.38	1310039
2025-02-12	25.84	26.12	25.11	25.66	1011185
2025-02-13	25.75	26.21	25.64	26.16	758698
2025-02-14	26.21	26.49	26.03	26.45	536748
2025-02-18	26.33	26.55	25.88	26.04	845201
2025-02-19	25.99	26.47	25.81	26.34	698068
2025-02-20	26.35	26.89	25.87	26.02	663593
2025-02-21	26.34	26.34	25.10	25.36	726564
2025-02-24	25.55	25.76	24.61	24.63	649079
2025-02-25	24.77	24.78	24.00	24.24	982853
2025-02-26	24.43	24.86	24.43	24.83	538408
2025-02-27	24.79	25.13	24.06	24.10	555704
2025-02-28	23.96	24.33	23.68	24.11	699636
2025-03-03	24.21	24.26	22.50	22.93	845837
2025-03-04	22.60	23.09	21.94	22.76	609484
2025-03-05	22.92	23.21	22.64	23.16	480779
2025-03-06	22.63	23.07	22.43	22.70	552354
2025-03-07	22.66	22.96	22.03	22.96	580852
2025-03-10	22.38	22.65	21.47	21.89	815481
2025-03-11	21.95	22.28	21.62	22.05	747158
2025-03-12	22.37	22.37	21.82	22.01	678201
2025-03-13	21.83	22.05	21.11	21.17	514038
2025-03-14	21.52	22.06	21.29	21.83	513730
2025-03-17	21.75	22.26	21.64	22.13	486168
2025-03-18	21.88	22.03	21.75	21.81	526053
2025-03-19	21.93	22.88	21.85	22.61	857849
2025-03-20	22.35	22.92	22.35	22.63	703829
2025-03-21	22.25	22.80	21.92	22.77	1831571
2025-03-24	23.20	23.47	22.99	23.42	568901
2025-03-25	23.38	23.43	22.85	22.89	561605
2025-03-26	22.89	23.10	22.13	22.32	442282
2025-03-27	22.26	22.30	21.00	21.54	1227467
2025-03-28	21.47	21.47	20.61	20.86	846242
2025-03-31	20.44	20.60	20.04	20.51	769001
2025-04-01	20.37	20.84	20.25	20.71	590255
2025-04-02	20.29	21.17	20.29	21.08	605230
2025-04-03	20.17	20.17	18.40	18.78	784935
2025-04-04	17.70	18.12	16.93	17.78	775993
2025-04-07	16.91	18.44	15.77	17.97	852620
2025-04-08	18.67	18.92	17.19	17.57	590990
2025-04-09	17.37	19.99	17.19	19.84	1043857
2025-04-10	18.93	19.33	18.15	18.82	841864
2025-04-11	18.65	18.85	18.15	18.65	532736
2025-04-14	19.26	19.52	18.43	18.68	543979
2025-04-15	18.64	19.07	18.26	18.82	325763
2025-04-16	18.49	18.80	18.23	18.69	650161
2025-04-17	18.71	18.91	18.45	18.65	342234
2025-04-21	18.28	18.39	17.93	18.21	575397
2025-04-22	18.53	18.79	18.25	18.51	633612
2025-04-23	19.34	19.75	19.04	19.11	498973
2025-04-24	19.27	20.08	19.12	20.04	564680
2025-04-25	19.87	20.46	19.84	20.42	446462
2025-04-28	20.31	20.65	19.87	20.28	633622
2025-04-29	20.07	20.58	20.07	20.42	511814
2025-04-30	19.98	20.22	19.59	20.02	1090556
2025-05-01	24.43	24.43	22.58	23.35	2127620
2025-05-02	23.80	25.27	23.61	25.03	1222196
2025-05-05	24.64	25.32	24.57	24.91	856787
2025-05-06	24.50	25.22	24.31	25.13	721478
2025-05-07	25.26	26.03	25.15	25.93	1227507
2025-05-08	26.29	26.57	25.68	26.14	1085290
2025-05-09	26.78	27.48	26.50	26.86	794951
2025-05-12	28.06	28.95	28.05	28.90	1282700
2025-05-13	29.02	29.81	28.91	29.80	1144399
2025-05-14	29.69	30.21	29.41	29.65	1107804
2025-05-15	29.38	29.51	28.98	29.10	968024
2025-05-16	28.91	29.42	28.61	29.37	839347
2025-05-19	28.85	29.44	28.60	29.42	729297
2025-05-20	29.28	29.65	29.16	29.36	605359
2025-05-21	28.93	29.44	28.79	28.90	838978
2025-05-22	28.80	29.32	28.66	29.04	700042
2025-05-23	28.21	28.73	28.12	28.59	533092
2025-05-27	29.21	29.79	28.86	29.78	775695
2025-05-28	29.88	29.98	29.51	29.96	573637
2025-05-29	30.22	30.35	29.72	29.88	576338
2025-05-30	29.63	29.99	29.26	29.86	750641
2025-06-02	29.73	30.08	29.48	29.84	615430
2025-06-03	30.01	32.44	29.91	32.39	2500303
2025-06-04	32.53	33.09	32.20	32.37	1866385
2025-06-05	32.46	34.00	31.83	32.11	1438431
2025-06-06	32.71	33.36	32.57	33.22	927276
2025-06-09	33.64	35.79	33.62	35.70	2136814
2025-06-10	35.71	36.27	35.38	36.19	1577826
2025-06-11	36.36	37.05	36.17	36.58	1975290
2025-06-12	36.25	37.19	36.08	36.42	1640988
2025-06-13	35.55	36.09	35.01	35.38	1268361
2025-06-16	36.23	37.74	35.93	37.09	2062438
2025-06-17	36.73	37.50	36.17	36.40	1126863
2025-06-18	36.53	37.64	36.50	36.97	1502600
2025-06-20	37.50	37.88	36.33	36.69	1877568
2025-06-23	36.42	36.98	35.52	36.95	1572589
2025-06-24	37.08	37.93	36.65	37.87	1419383
2025-06-25	38.07	40.57	38.05	39.20	2730407
2025-06-26	39.39	40.36	39.33	39.86	2025082
2025-06-27	40.19	40.58	39.94	40.25	2371991

Explore More About TTMI

Coins representing dividend payouts and trends

TTMI Dividend History

Discover TTM Technologies 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

TTMI Stock Split History

Discover TTM Technologies 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

TTMI Historical Prices

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

Web Analytics