SKX Historical Prices

Summary

Key Stock Metrics

44.50

(April 8, 2025)

52-Week Low

78.85

(January 30, 2025)

52-Week High

78.85

(January 30, 2025)

All-Time High

63.30

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-06-14	3.94	3.96	3.69	3.71	501900
1999-06-15	3.69	3.75	3.54	3.54	549000
1999-06-16	3.56	3.56	3.50	3.50	465600
1999-06-17	3.52	3.52	3.42	3.48	363000
1999-06-21	3.42	3.58	3.42	3.58	318000
1999-06-22	3.58	3.60	3.54	3.58	128100
1999-06-23	3.54	3.54	3.42	3.42	125100
1999-06-24	3.42	3.44	3.25	3.29	333000
1999-06-25	3.25	3.31	3.25	3.29	223200
1999-06-28	3.27	3.33	3.19	3.25	162000
1999-06-29	3.23	3.33	3.21	3.33	168600
1999-06-30	3.33	3.58	3.29	3.50	224400
1999-07-01	3.50	3.50	3.33	3.33	477600
1999-07-02	3.35	3.46	3.29	3.42	565500
1999-07-06	3.33	3.33	2.33	2.58	6235500
1999-07-07	2.63	2.67	2.46	2.56	2514000
1999-07-08	2.67	2.77	2.58	2.60	3195900
1999-07-09	2.67	2.71	2.52	2.52	1562400
1999-07-12	2.54	2.58	2.35	2.40	1285200
1999-07-13	2.42	2.44	2.35	2.40	676800
1999-07-14	2.42	2.44	2.27	2.31	917400
1999-07-15	2.33	2.35	2.17	2.33	985800
1999-07-16	2.33	2.35	2.25	2.33	1810200
1999-07-19	2.29	2.35	2.27	2.33	936000
1999-07-20	2.33	2.33	2.29	2.31	345000
1999-07-21	2.29	2.31	2.23	2.25	307500
1999-07-22	2.25	2.25	2.00	2.13	1184700
1999-07-23	2.13	2.15	2.04	2.08	427800
1999-07-26	2.04	2.17	2.04	2.13	525000
1999-07-27	2.17	2.35	2.08	2.33	1456500
1999-07-28	2.33	2.44	2.19	2.19	1504200
1999-07-29	2.15	2.23	2.02	2.23	1002900
1999-07-30	2.25	2.31	2.25	2.27	534000
1999-08-02	2.29	2.31	2.21	2.23	408000
1999-08-03	2.23	2.25	2.10	2.10	329400
1999-08-04	2.06	2.10	2.00	2.00	400500
1999-08-05	2.00	2.00	1.77	1.92	608100
1999-08-06	1.94	1.98	1.83	1.96	415500
1999-08-09	2.00	2.13	1.98	2.08	342000
1999-08-10	2.04	2.10	2.00	2.04	311700
1999-08-11	2.06	2.15	2.00	2.02	339300
1999-08-12	2.04	2.06	1.98	1.98	189600
1999-08-13	1.98	2.02	1.96	1.96	165000
1999-08-16	1.96	2.06	1.96	2.04	235500
1999-08-17	2.04	2.04	2.00	2.02	152700
1999-08-18	2.02	2.13	2.02	2.08	139200
1999-08-19	2.08	2.08	2.04	2.04	114000
1999-08-20	2.08	2.21	2.06	2.21	267000
1999-08-23	2.29	2.31	2.21	2.23	401700
1999-08-24	2.23	2.29	2.21	2.29	309600
1999-08-25	2.29	2.31	2.23	2.25	257100
1999-08-26	2.27	2.29	2.19	2.19	95700
1999-08-27	2.15	2.25	2.10	2.19	143100
1999-08-30	2.19	2.23	2.13	2.15	119400
1999-08-31	2.19	2.19	2.00	2.00	466500
1999-09-01	2.00	2.06	1.96	2.04	296400
1999-09-02	2.02	2.13	2.02	2.08	225000
1999-09-03	2.13	2.13	1.96	2.08	282000
1999-09-07	2.10	2.10	1.94	2.00	456000
1999-09-08	2.00	2.02	1.96	1.96	407700
1999-09-09	1.96	2.02	1.96	1.98	168000
1999-09-10	1.94	2.00	1.75	1.85	1980600
1999-09-13	1.88	1.88	1.79	1.83	227700
1999-09-14	1.83	1.90	1.83	1.88	384300
1999-09-15	1.94	1.96	1.85	1.88	216300
1999-09-16	1.90	1.92	1.81	1.81	175800
1999-09-17	1.81	1.83	1.71	1.75	486600
1999-09-20	1.77	1.79	1.65	1.67	752700
1999-09-21	1.67	1.67	1.52	1.58	983100
1999-09-22	1.63	1.69	1.60	1.63	1749300
1999-09-23	1.65	1.65	1.58	1.63	360900
1999-09-24	1.58	1.67	1.58	1.67	246600
1999-09-27	1.65	1.71	1.63	1.65	158100
1999-09-28	1.67	1.73	1.65	1.67	207300
1999-09-29	1.67	1.71	1.67	1.71	263400
1999-09-30	1.69	1.73	1.58	1.58	385500
1999-10-01	1.60	1.60	1.56	1.60	110400
1999-10-04	1.63	1.65	1.58	1.60	50700
1999-10-05	1.50	1.50	1.35	1.38	802500
1999-10-06	1.40	1.40	1.25	1.33	686400
1999-10-07	1.33	1.40	1.31	1.40	485100
1999-10-08	1.40	1.40	1.35	1.35	198600
1999-10-11	1.35	1.63	1.35	1.54	684300
1999-10-12	1.54	1.63	1.54	1.58	116700
1999-10-13	1.60	1.60	1.52	1.54	204000
1999-10-14	1.54	1.54	1.40	1.42	184200
1999-10-15	1.38	1.38	1.29	1.33	343200
1999-10-18	1.33	1.33	1.27	1.33	279000
1999-10-19	1.29	1.33	1.29	1.33	119700
1999-10-20	1.33	1.33	1.27	1.27	169500
1999-10-21	1.29	1.29	1.25	1.27	242400
1999-10-22	1.29	1.31	1.25	1.25	356400
1999-10-25	1.27	1.31	1.25	1.27	139200
1999-10-26	1.29	1.29	1.23	1.29	173100
1999-10-27	1.21	1.27	1.19	1.23	151500
1999-10-28	1.21	1.25	1.15	1.21	372300
1999-10-29	1.21	1.25	1.17	1.23	350100
1999-11-01	1.25	1.29	1.23	1.29	199200
1999-11-02	1.27	1.31	1.27	1.27	108600
1999-11-03	1.29	1.31	1.23	1.31	152400
1999-11-04	1.29	1.31	1.23	1.27	93900
1999-11-05	1.27	1.29	1.21	1.25	143700
1999-11-08	1.25	1.25	1.19	1.21	64800
1999-11-09	1.21	1.23	1.10	1.15	526200
1999-11-10	1.17	1.23	1.15	1.19	251100
1999-11-11	1.17	1.23	1.15	1.23	250200
1999-11-12	1.21	1.27	1.15	1.25	546000
1999-11-15	1.27	1.38	1.25	1.33	458400
1999-11-16	1.35	1.46	1.35	1.40	276000
1999-11-17	1.44	1.58	1.44	1.56	399300
1999-11-18	1.58	1.73	1.52	1.73	549300
1999-11-19	1.77	1.79	1.58	1.60	512100
1999-11-22	1.65	1.67	1.58	1.60	229500
1999-11-23	1.63	1.63	1.50	1.50	357900
1999-11-24	1.48	1.48	1.35	1.40	382200
1999-11-26	1.42	1.42	1.35	1.40	85800
1999-11-29	1.42	1.46	1.38	1.42	142500
1999-11-30	1.42	1.44	1.38	1.40	207300
1999-12-01	1.40	1.46	1.38	1.40	72600
1999-12-02	1.38	1.40	1.35	1.38	71700
1999-12-03	1.35	1.40	1.33	1.33	230100
1999-12-06	1.38	1.40	1.33	1.33	224100
1999-12-07	1.33	1.38	1.29	1.29	315000
1999-12-08	1.25	1.29	1.25	1.29	272400
1999-12-09	1.27	1.29	1.21	1.23	219300
1999-12-10	1.21	1.33	1.21	1.33	449100
1999-12-13	1.29	1.33	1.27	1.29	179100
1999-12-14	1.27	1.29	1.21	1.25	338700
1999-12-15	1.27	1.27	1.19	1.19	404400
1999-12-16	1.25	1.33	1.21	1.31	439200
1999-12-17	1.35	1.46	1.25	1.31	453600
1999-12-20	1.27	1.31	1.23	1.27	178500
1999-12-21	1.31	1.31	1.25	1.27	195300
1999-12-22	1.27	1.29	1.25	1.29	292200
1999-12-23	1.31	1.31	1.25	1.29	353400
1999-12-27	1.29	1.29	1.25	1.25	188100
1999-12-28	1.25	1.27	1.21	1.23	355800
1999-12-29	1.21	1.33	1.21	1.25	635400
1999-12-30	1.25	1.31	1.23	1.25	340800
1999-12-31	1.23	1.27	1.19	1.27	396600
2000-01-03	1.29	1.29	1.21	1.27	76800
2000-01-04	1.23	1.27	1.23	1.25	108900
2000-01-05	1.21	1.21	1.17	1.19	359100
2000-01-06	1.19	1.21	1.17	1.17	207300
2000-01-07	1.15	1.21	1.15	1.21	228000
2000-01-10	1.19	1.23	1.15	1.15	134700
2000-01-11	1.15	1.15	1.10	1.13	248400
2000-01-12	1.13	1.15	1.10	1.13	213600
2000-01-13	1.15	1.15	1.10	1.10	150900
2000-01-14	1.15	1.15	1.10	1.10	171900
2000-01-18	1.10	1.13	1.08	1.13	111000
2000-01-19	1.10	1.13	1.10	1.10	94200
2000-01-20	1.13	1.19	1.10	1.17	549600
2000-01-21	1.17	1.21	1.17	1.17	141600
2000-01-24	1.25	1.46	1.21	1.44	537300
2000-01-25	1.48	1.52	1.31	1.44	584400
2000-01-26	1.48	1.48	1.38	1.40	249300
2000-01-27	1.42	1.42	1.31	1.35	120900
2000-01-28	1.33	1.33	1.27	1.29	132000
2000-01-31	1.31	1.31	1.25	1.31	80400
2000-02-01	1.27	1.31	1.25	1.31	132000
2000-02-02	1.29	1.29	1.25	1.27	96300
2000-02-03	1.31	1.35	1.25	1.33	261600
2000-02-04	1.35	1.54	1.33	1.50	549600
2000-02-07	1.50	1.65	1.50	1.65	378900
2000-02-08	1.67	1.71	1.58	1.63	384000
2000-02-09	1.63	1.69	1.63	1.65	372900
2000-02-10	1.67	2.04	1.67	1.92	1512900
2000-02-11	1.98	2.02	1.92	2.02	646200
2000-02-14	2.04	2.56	2.04	2.52	1524900
2000-02-15	2.52	2.54	2.25	2.33	981900
2000-02-16	2.31	2.31	2.13	2.15	474000
2000-02-17	2.17	2.19	2.06	2.06	167100
2000-02-18	2.06	2.21	2.04	2.08	206700
2000-02-22	2.06	2.19	2.04	2.19	237000
2000-02-23	2.21	2.29	2.21	2.25	208200
2000-02-24	2.25	2.31	2.21	2.23	144000
2000-02-25	2.19	2.21	2.06	2.10	282300
2000-02-28	2.17	2.17	2.06	2.10	193200
2000-02-29	2.10	2.10	2.04	2.06	116100
2000-03-01	2.06	2.10	2.00	2.08	294900
2000-03-02	2.10	2.25	2.04	2.19	263400
2000-03-03	2.15	2.33	2.15	2.33	531900
2000-03-06	2.33	2.44	2.21	2.21	698700
2000-03-07	2.21	2.21	2.02	2.04	267600
2000-03-08	2.06	2.06	1.96	1.98	157800
2000-03-09	2.00	2.00	1.85	1.90	196500
2000-03-10	1.94	1.98	1.88	1.92	89100
2000-03-13	1.96	1.98	1.88	1.92	57900
2000-03-14	1.92	2.08	1.92	1.94	224700
2000-03-15	1.98	2.02	1.94	2.02	82500
2000-03-16	2.04	2.13	2.02	2.04	110400
2000-03-17	2.13	2.15	2.06	2.13	154200
2000-03-20	2.08	2.23	2.08	2.23	239400
2000-03-21	2.19	2.25	2.10	2.10	112500
2000-03-22	2.10	2.25	2.04	2.19	100500
2000-03-23	2.23	2.25	2.21	2.21	129900
2000-03-24	2.31	2.42	2.25	2.40	525300
2000-03-27	2.33	2.42	2.33	2.35	191700
2000-03-28	2.35	2.38	2.33	2.38	107100
2000-03-29	2.35	2.38	2.29	2.31	114300
2000-03-30	2.35	2.50	2.33	2.38	446100
2000-03-31	2.42	2.44	2.35	2.35	106200
2000-04-03	2.50	2.96	2.50	2.92	1380000
2000-04-04	2.96	3.08	2.75	2.85	1054200
2000-04-05	2.83	2.85	2.67	2.73	269100
2000-04-06	2.73	2.85	2.73	2.83	212100
2000-04-07	2.85	2.96	2.85	2.92	153900
2000-04-10	2.96	3.00	2.92	2.96	238200
2000-04-11	2.98	3.00	2.92	2.96	244200
2000-04-12	2.94	3.00	2.92	2.96	272400
2000-04-13	2.98	3.00	2.92	2.96	265500
2000-04-14	2.90	2.92	2.58	2.58	366000
2000-04-17	2.50	2.65	2.50	2.63	453300
2000-04-18	2.60	2.75	2.60	2.69	235200
2000-04-19	2.79	2.83	2.79	2.79	215400
2000-04-20	2.83	2.96	2.83	2.92	295800
2000-04-24	2.96	2.96	2.90	2.94	113700
2000-04-25	2.94	3.04	2.83	3.00	563700
2000-04-26	3.15	3.67	3.13	3.44	1914900
2000-04-27	3.67	3.75	3.54	3.73	684300
2000-04-28	3.71	3.79	3.65	3.77	424200
2000-05-01	3.63	3.75	3.60	3.73	349800
2000-05-02	3.65	3.75	3.63	3.73	372600
2000-05-03	4.00	4.02	3.50	3.52	1062600
2000-05-04	3.54	3.73	3.54	3.69	489300
2000-05-05	3.67	3.75	3.67	3.67	223800
2000-05-08	3.67	3.88	3.67	3.88	606300
2000-05-09	3.92	3.98	3.83	3.83	265500
2000-05-10	3.83	3.90	3.79	3.83	409200
2000-05-11	3.88	4.08	3.85	4.02	330900
2000-05-12	4.06	4.33	4.06	4.25	394800
2000-05-15	4.46	4.67	4.35	4.44	671400
2000-05-16	4.48	4.48	4.25	4.33	368100
2000-05-17	4.25	4.25	4.08	4.15	553800
2000-05-18	4.13	4.31	4.13	4.31	113400
2000-05-19	4.33	4.38	4.17	4.23	282900
2000-05-22	4.23	4.29	3.96	3.96	258600
2000-05-23	4.00	4.13	3.98	4.00	291900
2000-05-24	4.04	4.04	3.96	3.96	206700
2000-05-25	4.00	4.06	3.92	3.92	593700
2000-05-26	3.96	3.98	3.52	3.67	596400
2000-05-30	3.67	3.71	3.58	3.63	253500
2000-05-31	3.60	3.63	3.58	3.60	412200
2000-06-01	3.58	3.65	3.58	3.58	233700
2000-06-02	3.63	3.71	3.56	3.58	287100
2000-06-05	3.58	3.79	3.54	3.79	663600
2000-06-06	3.77	4.25	3.77	4.21	1011000
2000-06-07	4.25	4.31	4.21	4.23	185100
2000-06-08	4.13	4.23	4.08	4.23	316500
2000-06-09	4.21	4.31	4.17	4.23	297600
2000-06-12	4.19	4.67	4.19	4.65	776700
2000-06-13	4.67	5.08	4.58	5.08	1111500
2000-06-14	5.08	5.08	4.52	4.52	714000
2000-06-15	4.67	4.67	4.54	4.54	326100
2000-06-16	4.58	4.75	4.46	4.75	460800
2000-06-19	4.75	4.83	4.67	4.71	1038300
2000-06-20	4.73	4.75	4.67	4.75	492300
2000-06-21	4.73	4.75	4.67	4.71	891900
2000-06-22	4.71	4.79	4.71	4.75	395700
2000-06-23	4.75	5.00	4.71	4.85	510900
2000-06-26	4.90	5.00	4.88	4.98	329400
2000-06-27	5.00	5.00	4.92	4.96	113400
2000-06-28	4.94	5.25	4.92	5.08	458100
2000-06-29	5.08	5.29	5.00	5.27	340800
2000-06-30	5.27	5.44	5.25	5.27	884100
2000-07-03	5.29	5.33	5.25	5.27	87300
2000-07-05	5.27	5.27	4.63	4.67	783600
2000-07-06	4.67	4.71	4.25	4.33	825600
2000-07-07	4.25	4.67	4.17	4.63	716700
2000-07-10	4.67	4.79	4.50	4.52	438900
2000-07-11	4.50	4.58	4.46	4.54	475800
2000-07-12	4.58	4.81	4.52	4.79	194400
2000-07-13	4.81	4.83	4.73	4.79	165000
2000-07-14	4.83	5.15	4.79	5.15	585600
2000-07-17	5.19	5.54	5.19	5.46	795600
2000-07-18	5.48	5.54	5.42	5.52	750300
2000-07-19	5.52	5.52	5.13	5.29	474000
2000-07-20	5.25	5.29	5.19	5.29	328200
2000-07-21	5.29	5.29	5.15	5.15	149400
2000-07-24	5.21	5.21	4.94	4.96	279900
2000-07-25	4.92	4.94	4.77	4.81	440400
2000-07-26	4.83	4.92	4.81	4.88	378000
2000-07-27	4.88	4.90	4.83	4.85	304200
2000-07-28	4.81	4.81	4.65	4.77	628200
2000-07-31	4.81	5.10	4.81	5.10	374100
2000-08-01	5.19	5.31	4.96	5.00	299400
2000-08-02	5.02	5.13	4.83	4.90	233400
2000-08-03	4.85	4.85	4.46	4.54	428400
2000-08-04	4.58	4.96	4.56	4.79	421500
2000-08-07	4.92	5.13	4.92	5.08	270900
2000-08-08	5.13	5.17	5.10	5.17	231600
2000-08-09	5.21	5.46	5.21	5.44	591300
2000-08-10	5.50	5.69	5.42	5.63	638700
2000-08-11	5.67	6.00	5.67	5.90	494100
2000-08-14	6.00	6.17	5.75	6.08	479700
2000-08-15	6.13	6.17	5.69	5.98	362700
2000-08-16	5.98	5.98	5.58	5.67	479700
2000-08-17	5.67	5.67	5.46	5.48	260400
2000-08-18	5.50	5.63	5.46	5.58	231900
2000-08-21	5.67	5.69	5.50	5.58	117000
2000-08-22	5.58	5.58	5.38	5.58	310200
2000-08-23	5.58	5.58	5.50	5.52	108600
2000-08-24	5.48	5.50	5.46	5.50	109800
2000-08-25	5.50	5.54	5.48	5.54	157500
2000-08-28	5.54	5.79	5.50	5.77	518400
2000-08-29	6.00	6.04	5.79	5.83	922200
2000-08-30	5.88	5.88	5.77	5.85	129300
2000-08-31	5.81	5.96	5.63	5.94	253800
2000-09-01	5.92	6.08	5.90	6.04	500700
2000-09-05	6.04	6.13	6.04	6.13	306000
2000-09-06	6.13	6.15	6.08	6.08	374100
2000-09-07	6.08	6.17	6.08	6.15	128700
2000-09-08	6.17	6.40	6.17	6.40	709200
2000-09-11	6.40	6.42	6.33	6.40	420000
2000-09-12	6.46	6.65	6.46	6.50	1177500
2000-09-13	6.54	6.56	6.40	6.42	169800
2000-09-14	6.40	6.40	6.25	6.29	309600
2000-09-15	6.29	6.58	6.29	6.54	714000
2000-09-18	6.58	6.63	5.83	6.00	592500
2000-09-19	5.88	6.29	5.85	6.13	484200
2000-09-20	6.21	6.31	6.17	6.25	127200
2000-09-21	6.21	6.27	6.13	6.25	294600
2000-09-22	6.17	6.17	6.00	6.00	189600
2000-09-25	6.00	6.10	5.92	6.08	693900
2000-09-26	6.06	6.29	6.04	6.10	443100
2000-09-27	6.15	6.21	6.10	6.10	236400
2000-09-28	6.08	6.13	5.88	5.88	308100
2000-09-29	5.83	5.83	5.04	5.04	1287600
2000-10-02	4.88	5.17	4.69	5.06	633600
2000-10-03	5.13	5.21	5.10	5.13	273300
2000-10-04	5.13	5.13	4.67	4.83	375300
2000-10-05	4.88	5.00	4.85	4.96	272700
2000-10-06	5.08	5.25	4.96	5.25	467100
2000-10-09	5.25	5.33	5.17	5.31	150600
2000-10-10	5.29	5.29	4.98	5.08	196800
2000-10-11	5.13	5.17	4.79	4.81	127200
2000-10-12	4.77	4.77	4.02	4.13	549000
2000-10-13	3.96	4.17	3.88	4.04	717900
2000-10-16	4.13	4.92	4.10	4.85	747300
2000-10-17	4.83	4.88	4.58	4.67	318600
2000-10-18	4.54	4.54	4.31	4.48	220800
2000-10-19	4.63	4.83	4.58	4.83	213300
2000-10-20	4.83	4.83	4.42	4.71	333300
2000-10-23	4.73	5.08	4.73	5.00	162900
2000-10-24	5.08	5.08	4.71	4.75	128700
2000-10-25	4.75	4.90	4.67	4.85	158400
2000-10-26	4.85	5.00	4.79	5.00	141300
2000-10-27	4.96	5.50	4.92	5.50	333000
2000-10-30	5.50	5.52	5.29	5.42	338400
2000-10-31	5.42	5.58	5.00	5.06	709200
2000-11-01	5.08	5.13	4.96	5.10	186600
2000-11-02	5.17	5.21	5.13	5.19	74700
2000-11-03	5.17	5.25	5.17	5.19	186000
2000-11-06	5.21	5.21	4.79	4.81	176400
2000-11-07	4.79	5.15	4.79	5.02	352500
2000-11-08	4.98	5.00	4.94	4.98	28800
2000-11-09	4.94	4.94	4.75	4.83	35700
2000-11-10	4.79	4.81	4.75	4.75	120600
2000-11-13	4.63	4.63	4.29	4.35	411300
2000-11-14	4.40	4.50	4.38	4.46	198000
2000-11-15	4.48	4.90	4.48	4.58	386400
2000-11-16	4.58	4.65	4.42	4.52	293100
2000-11-17	4.56	4.60	4.48	4.56	52500
2000-11-20	4.56	4.56	4.42	4.50	128100
2000-11-21	4.54	4.58	4.54	4.56	34500
2000-11-22	4.52	4.52	4.33	4.33	123900
2000-11-24	4.33	4.58	4.33	4.58	69300
2000-11-27	4.63	4.71	4.50	4.58	168900
2000-11-28	4.58	4.65	4.48	4.48	378900
2000-11-29	4.48	4.48	4.17	4.17	214200
2000-11-30	4.13	4.13	3.81	4.10	447000
2000-12-01	4.08	4.19	4.00	4.13	577200
2000-12-04	4.17	4.69	4.17	4.60	544200
2000-12-05	4.60	4.77	4.56	4.73	422100
2000-12-06	4.69	4.75	4.57	4.58	125100
2000-12-07	4.56	4.96	4.52	4.94	394800
2000-12-08	4.94	4.98	4.92	4.98	147300
2000-12-11	5.00	5.50	5.00	5.33	636300
2000-12-12	5.33	5.38	5.21	5.31	394200
2000-12-13	5.25	5.25	4.96	4.96	1324800
2000-12-14	4.92	5.00	4.83	5.00	401700
2000-12-15	5.00	5.04	4.92	4.96	136500
2000-12-18	5.00	5.13	4.92	5.13	78300
2000-12-19	5.10	5.10	4.98	4.98	163800
2000-12-20	4.96	4.98	4.85	4.98	141900
2000-12-21	4.94	5.13	4.94	5.00	385200
2000-12-22	5.02	5.06	4.92	4.98	183600
2000-12-26	4.94	5.00	4.88	4.98	331500
2000-12-27	5.02	5.02	4.92	5.00	130500
2000-12-28	5.00	5.23	4.98	5.21	204900
2000-12-29	5.17	5.46	5.17	5.17	260400
2001-01-02	5.13	5.15	4.83	4.90	263100
2001-01-03	4.90	5.13	4.83	5.13	642900
2001-01-04	5.17	5.25	5.13	5.13	183900
2001-01-05	5.08	5.08	4.96	5.00	159900
2001-01-08	4.96	5.25	4.90	5.25	185700
2001-01-09	5.21	5.31	5.21	5.27	382200
2001-01-10	5.23	5.25	5.17	5.25	96600
2001-01-11	5.27	5.38	5.21	5.35	259200
2001-01-12	5.67	6.25	5.67	6.19	1255500
2001-01-16	6.42	7.50	6.38	7.42	2225400
2001-01-17	7.42	7.77	7.04	7.08	1844400
2001-01-18	7.00	7.13	6.71	7.04	524100
2001-01-19	6.92	7.19	6.81	7.06	475500
2001-01-22	7.06	7.65	7.06	7.50	834900
2001-01-23	7.50	7.67	7.35	7.44	747900
2001-01-24	7.44	8.21	7.35	7.90	1511100
2001-01-25	7.96	8.17	7.63	7.67	585900
2001-01-26	7.63	8.00	7.13	7.90	581100
2001-01-29	7.98	8.33	7.98	8.22	1296000
2001-01-30	8.42	8.45	8.13	8.33	782100
2001-01-31	8.42	8.75	8.34	8.61	673200
2001-02-01	8.61	8.77	8.50	8.62	561900
2001-02-02	8.71	9.10	8.58	8.94	631500
2001-02-05	9.17	9.53	8.70	8.89	1692600
2001-02-06	8.95	9.27	8.60	9.25	933300
2001-02-07	9.25	10.16	9.25	9.97	1674600
2001-02-08	10.00	10.23	9.62	10.00	1551000
2001-02-09	10.00	10.12	7.83	8.17	4470300
2001-02-12	7.50	7.60	7.10	7.38	2844000
2001-02-13	7.67	8.15	7.44	7.48	1866300
2001-02-14	7.67	8.25	7.48	8.22	1606800
2001-02-15	8.28	8.43	7.93	7.97	1534800
2001-02-16	7.92	8.10	7.73	7.87	640200
2001-02-20	7.87	7.88	7.42	7.47	1195200
2001-02-21	7.40	7.47	7.03	7.47	1167900
2001-02-22	8.33	9.03	8.00	8.95	5054100
2001-02-23	8.97	10.17	8.87	10.16	1713000
2001-02-26	10.33	10.73	9.47	9.50	4477200
2001-02-27	9.00	9.62	8.85	9.38	2639700
2001-02-28	9.32	9.33	8.90	8.99	910800
2001-03-01	9.02	9.32	8.95	9.03	1035300
2001-03-02	8.92	9.13	8.68	9.08	939600
2001-03-05	9.17	9.37	9.03	9.09	948600
2001-03-06	9.10	9.25	8.97	9.12	974700
2001-03-07	9.15	9.63	9.12	9.60	833100
2001-03-08	9.67	9.83	9.21	9.57	907200
2001-03-09	9.63	9.78	9.50	9.66	830400
2001-03-12	9.73	9.99	9.57	9.82	887100
2001-03-13	9.85	9.96	9.58	9.71	1169400
2001-03-14	9.57	9.67	9.28	9.44	1221000
2001-03-15	9.60	9.75	9.49	9.64	629700
2001-03-16	9.64	9.68	9.13	9.20	945900
2001-03-19	9.13	9.15	8.17	8.93	1801500
2001-03-20	9.10	9.53	8.94	9.17	945300
2001-03-21	9.23	9.36	8.77	8.98	539700
2001-03-22	8.98	9.05	8.17	8.55	1084800
2001-03-23	8.60	8.88	8.60	8.78	669000
2001-03-26	8.82	8.97	8.10	8.17	1382100
2001-03-27	7.93	7.93	7.00	7.30	3194400
2001-03-28	7.08	7.66	7.08	7.65	1502400
2001-03-29	8.18	8.18	7.63	7.93	1966500
2001-03-30	7.88	8.00	7.73	8.00	988500
2001-04-02	7.97	8.32	7.93	8.26	642900
2001-04-03	8.26	8.26	7.90	7.90	1496100
2001-04-04	7.60	8.08	7.60	7.88	1363500
2001-04-05	7.93	8.62	7.93	8.55	1025700
2001-04-06	8.47	8.83	8.17	8.63	1016700
2001-04-09	8.72	8.83	8.60	8.80	687600
2001-04-10	8.77	9.07	8.72	8.72	624900
2001-04-11	8.97	9.16	8.45	8.53	678600
2001-04-12	8.50	8.62	8.20	8.53	752400
2001-04-16	8.58	8.60	8.37	8.40	413700
2001-04-17	9.00	9.32	8.75	9.17	2051700
2001-04-18	9.17	9.62	9.07	9.07	1764000
2001-04-19	9.15	9.73	9.15	9.66	1107000
2001-04-20	9.63	9.67	9.08	9.44	882900
2001-04-23	9.44	9.44	9.03	9.27	1022400
2001-04-24	9.27	9.27	9.05	9.15	582600
2001-04-25	9.13	9.43	9.09	9.35	827700
2001-04-26	9.62	10.37	9.62	10.20	3056400
2001-04-27	11.00	11.65	10.90	11.37	4577700
2001-04-30	12.00	12.50	11.45	12.02	5293800
2001-05-01	11.73	11.83	11.33	11.33	4535100
2001-05-02	11.38	11.58	10.87	11.42	2175900
2001-05-03	11.42	11.65	11.04	11.57	1243800
2001-05-04	11.33	11.58	11.25	11.48	1331400
2001-05-07	11.53	12.25	11.32	12.07	1667100
2001-05-08	11.98	12.40	11.98	12.32	1827000
2001-05-09	12.30	12.53	12.20	12.42	903900
2001-05-10	12.46	12.50	12.36	12.42	818700
2001-05-11	12.42	12.42	11.87	12.12	1366200
2001-05-14	12.10	12.10	11.46	11.61	1677300
2001-05-15	11.61	11.77	11.27	11.38	1082400
2001-05-16	11.38	11.95	11.18	11.87	1034400
2001-05-17	11.93	12.22	11.93	12.12	785700
2001-05-18	12.10	12.33	12.05	12.30	774000
2001-05-21	12.23	13.43	12.23	13.00	2408700
2001-05-22	13.32	13.43	12.83	13.23	1509300
2001-05-23	13.24	13.33	12.72	13.22	1407000
2001-05-24	13.22	13.32	12.61	12.83	2028600
2001-05-25	12.83	13.00	12.47	12.93	1254300
2001-05-29	13.00	13.07	11.39	11.88	3819300
2001-05-30	11.27	11.45	11.27	11.30	1360200
2001-05-31	11.30	11.88	10.70	11.70	3564600
2001-06-01	11.68	12.07	11.68	12.05	1378800
2001-06-04	12.18	12.26	11.67	11.85	1104300
2001-06-05	11.93	12.14	11.75	11.94	1186800
2001-06-06	11.99	11.99	11.30	11.43	1273800
2001-06-07	11.38	11.42	11.03	11.04	1561200
2001-06-08	11.04	11.04	10.80	10.83	1660200
2001-06-11	10.83	10.87	9.38	9.98	5065800
2001-06-12	9.70	10.17	9.67	10.17	2941200
2001-06-13	10.17	10.21	9.90	10.13	1190400
2001-06-14	10.00	10.00	9.05	9.45	3195300
2001-06-15	9.25	9.35	8.83	8.95	2459400
2001-06-18	8.95	9.08	8.37	9.02	3034200
2001-06-19	9.25	9.63	9.05	9.26	2511300
2001-06-20	9.23	9.32	8.67	9.12	1199400
2001-06-21	9.10	9.83	9.10	9.77	1986000
2001-06-22	9.77	9.80	8.67	9.03	2916600
2001-06-25	9.07	9.07	8.55	8.66	1562400
2001-06-26	8.70	9.03	8.33	8.73	1859400
2001-06-27	8.80	9.03	8.65	9.03	2097300
2001-06-28	9.00	9.48	9.00	9.35	2916600
2001-06-29	9.57	10.08	9.57	9.74	2854200
2001-07-02	9.72	9.72	9.25	9.58	2457300
2001-07-03	9.42	9.68	9.28	9.50	1024800
2001-07-05	9.37	9.80	9.17	9.33	1437000
2001-07-06	9.25	9.25	8.71	8.88	2179500
2001-07-09	8.72	9.00	8.50	8.97	1400700
2001-07-10	8.98	9.22	8.78	9.17	2448900
2001-07-11	9.08	9.17	8.83	8.90	1059300
2001-07-12	8.90	9.08	8.87	9.03	972300
2001-07-13	8.98	9.13	8.83	8.96	708300
2001-07-16	8.98	9.02	8.83	9.02	620400
2001-07-17	9.02	9.02	8.57	8.90	934800
2001-07-18	8.83	8.90	8.33	8.42	1333200
2001-07-19	8.33	8.35	7.53	7.77	6288600
2001-07-20	6.75	7.10	6.67	7.00	6156000
2001-07-23	7.47	7.75	7.20	7.28	7407000
2001-07-24	7.23	7.23	6.50	6.67	3891000
2001-07-25	6.67	6.87	6.17	6.77	3223800
2001-07-26	7.08	7.23	6.97	7.07	3310200
2001-07-27	7.50	7.82	7.12	7.68	3797100
2001-07-30	7.68	8.00	7.38	7.42	2454600
2001-07-31	7.18	7.50	7.00	7.03	2916300
2001-08-01	7.03	7.03	6.83	6.89	1987200
2001-08-02	6.92	7.07	6.77	7.05	1631400
2001-08-03	7.17	7.52	7.17	7.46	1771500
2001-08-06	7.46	7.50	7.17	7.18	2287200
2001-08-07	7.17	7.18	6.65	6.72	2719800
2001-08-08	6.72	7.11	6.63	6.82	3568800
2001-08-09	6.91	6.97	6.58	6.80	1302000
2001-08-10	6.78	6.85	6.50	6.57	1360200
2001-08-13	6.67	6.83	6.59	6.75	2687100
2001-08-14	7.05	7.50	6.97	7.45	4197600
2001-08-15	7.67	7.85	7.60	7.75	4437300
2001-08-16	7.72	7.72	7.45	7.64	1593600
2001-08-17	7.60	7.60	7.30	7.31	1119300
2001-08-20	7.31	7.35	7.10	7.17	1072800
2001-08-21	7.17	7.24	6.83	6.89	1003800
2001-08-22	6.92	7.00	6.61	6.80	2334000
2001-08-23	6.80	6.92	6.62	6.72	802200
2001-08-24	6.72	7.17	6.70	7.15	957900
2001-08-27	7.15	7.15	6.83	6.88	1011300
2001-08-28	6.97	7.37	6.97	7.29	1105200
2001-08-29	7.30	7.35	7.03	7.08	1220100
2001-08-30	7.07	7.22	6.95	7.02	810900
2001-08-31	7.03	7.20	6.98	7.00	850200
2001-09-04	6.95	7.37	6.95	7.20	2167200
2001-09-05	7.12	7.27	6.78	7.00	1801800
2001-09-06	6.92	7.00	6.75	6.85	645000
2001-09-07	6.83	6.83	6.34	6.50	920700
2001-09-10	6.18	6.66	6.18	6.48	882600
2001-09-17	5.87	5.87	5.13	5.65	2899500
2001-09-18	5.23	5.45	5.12	5.23	1835100
2001-09-19	5.43	5.43	5.05	5.37	1063800
2001-09-20	5.30	5.45	5.00	5.10	1147200
2001-09-21	4.93	5.02	4.67	4.83	2021700
2001-09-24	5.00	5.17	4.88	5.10	1099800
2001-09-25	5.10	5.20	4.90	4.93	573300
2001-09-26	4.78	4.87	4.27	4.40	4729800
2001-09-27	4.27	4.27	3.93	4.00	2156100
2001-09-28	4.03	4.07	3.78	3.89	2462100
2001-10-01	3.89	3.91	3.57	3.58	1351800
2001-10-02	3.58	3.62	3.42	3.49	1957800
2001-10-03	3.49	4.05	3.43	3.90	3221400
2001-10-04	3.93	3.98	3.73	3.83	1221300
2001-10-05	3.83	3.83	3.53	3.78	1150500
2001-10-08	3.78	4.15	3.67	3.83	1658400
2001-10-09	3.84	4.06	3.83	4.01	920700
2001-10-10	4.00	4.33	3.95	4.30	1673100
2001-10-11	4.30	4.58	4.30	4.48	1239000
2001-10-12	4.45	4.45	4.10	4.10	1073100
2001-10-15	4.10	4.10	3.89	3.95	754500
2001-10-16	3.95	4.05	3.85	4.00	1030800
2001-10-17	4.13	4.31	4.09	4.31	1889400
2001-10-18	4.34	4.34	4.05	4.12	399300
2001-10-19	4.08	4.10	3.85	3.85	770400
2001-10-22	3.85	3.98	3.75	3.98	563400
2001-10-23	4.00	4.18	3.98	4.14	773400
2001-10-24	4.11	4.12	4.00	4.08	324300
2001-10-25	3.77	3.77	3.33	3.50	5843400
2001-10-26	3.50	3.63	3.49	3.55	1156200
2001-10-29	3.55	3.67	3.52	3.55	768900
2001-10-30	3.55	3.55	3.46	3.53	643500
2001-10-31	3.53	3.69	3.53	3.61	789000
2001-11-01	3.58	3.67	3.53	3.66	544500
2001-11-02	3.63	3.76	3.63	3.67	667200
2001-11-05	3.63	3.72	3.53	3.65	782700
2001-11-06	3.62	3.62	3.47	3.53	854700
2001-11-07	3.52	3.58	3.50	3.55	811200
2001-11-08	3.57	3.75	3.54	3.56	1134600
2001-11-09	3.60	3.70	3.60	3.69	774000
2001-11-12	3.73	3.73	3.57	3.64	744300
2001-11-13	3.66	3.80	3.65	3.75	956400
2001-11-14	3.82	4.12	3.82	4.07	2145600
2001-11-15	4.07	4.33	4.00	4.10	2033400
2001-11-16	4.15	4.21	4.10	4.20	693900
2001-11-19	4.27	4.93	4.25	4.78	3519300
2001-11-20	4.80	4.88	4.55	4.55	2296200
2001-11-21	4.55	4.55	4.33	4.40	737700
2001-11-23	4.43	4.62	4.43	4.56	293100
2001-11-26	4.53	4.58	4.28	4.39	1184700
2001-11-27	4.33	4.50	4.33	4.45	839100
2001-11-28	4.47	4.49	4.08	4.19	1713300
2001-11-29	4.24	4.39	4.24	4.36	575400
2001-11-30	4.35	4.49	4.32	4.42	591600
2001-12-03	4.42	4.47	4.23	4.44	741000
2001-12-04	4.48	4.85	4.46	4.85	1025100
2001-12-05	4.85	4.97	4.57	4.74	1332900
2001-12-06	4.72	4.72	4.65	4.65	563400
2001-12-07	4.65	4.68	4.57	4.61	308100
2001-12-10	4.58	4.58	4.28	4.43	947700
2001-12-11	4.47	4.54	4.42	4.46	311700
2001-12-12	4.45	4.47	4.22	4.29	589200
2001-12-13	4.27	4.33	4.22	4.29	495000
2001-12-14	4.32	4.32	4.17	4.28	1007100
2001-12-17	4.28	4.53	4.27	4.41	1229400
2001-12-18	4.47	4.47	4.32	4.34	702600
2001-12-19	4.34	4.58	4.34	4.47	808200
2001-12-20	4.47	4.47	4.34	4.35	893400
2001-12-21	4.33	4.48	4.28	4.47	987600
2001-12-24	4.48	4.58	4.48	4.58	357000
2001-12-26	4.58	4.70	4.57	4.66	678600
2001-12-27	4.66	4.90	4.65	4.87	895500
2001-12-28	4.87	4.91	4.79	4.91	1077900
2001-12-31	4.90	5.02	4.87	4.87	1167600
2002-01-02	4.97	5.13	4.89	5.13	751500
2002-01-03	5.13	5.28	5.12	5.27	1026300
2002-01-04	5.32	5.48	5.27	5.30	1055400
2002-01-07	5.50	5.50	5.38	5.39	513900
2002-01-08	5.35	5.35	5.01	5.24	1421100
2002-01-09	5.27	5.47	5.14	5.15	1823100
2002-01-10	5.16	5.33	4.91	5.29	986100
2002-01-11	5.29	5.40	5.13	5.20	502800
2002-01-14	5.12	5.17	4.99	5.07	564300
2002-01-15	5.20	5.33	5.20	5.26	743100
2002-01-16	5.26	5.27	5.13	5.19	792000
2002-01-17	5.20	5.22	5.10	5.11	738300
2002-01-18	5.10	5.20	4.96	4.96	453900
2002-01-22	5.02	5.16	5.02	5.12	363000
2002-01-23	5.15	5.39	5.14	5.37	873300
2002-01-24	5.42	5.55	5.21	5.23	600600
2002-01-25	5.28	5.39	5.27	5.29	443700
2002-01-28	5.30	5.39	5.30	5.37	273000
2002-01-29	5.25	5.36	5.14	5.19	579600
2002-01-30	5.15	5.28	4.93	5.24	993300
2002-01-31	5.22	5.33	5.11	5.33	363600
2002-02-01	5.33	5.35	5.25	5.29	334500
2002-02-04	5.25	5.25	4.95	5.02	498900
2002-02-05	5.01	5.01	4.73	4.90	710700
2002-02-06	4.87	4.89	4.34	4.53	3412200
2002-02-07	4.53	4.53	4.27	4.34	2247600
2002-02-08	4.34	4.44	4.28	4.39	1586400
2002-02-11	4.39	5.03	4.39	5.01	1902600
2002-02-12	5.00	5.00	4.80	4.96	998100
2002-02-13	4.97	5.20	4.82	5.20	1482900
2002-02-14	5.67	5.68	4.83	4.91	3654000
2002-02-15	4.91	5.07	4.91	5.00	750300
2002-02-19	5.00	5.00	4.85	4.87	803100
2002-02-20	4.90	5.00	4.90	4.98	390900
2002-02-21	4.97	5.00	4.73	4.78	730500
2002-02-22	4.78	4.78	4.50	4.53	1416300
2002-02-25	4.53	4.67	4.46	4.59	1325700
2002-02-26	4.61	4.88	4.59	4.82	945300
2002-02-27	4.85	4.87	4.75	4.85	234300
2002-02-28	4.85	4.87	4.80	4.80	606900
2002-03-01	4.82	5.27	4.82	5.17	1011300
2002-03-04	5.17	5.33	5.17	5.33	1421400
2002-03-05	5.30	5.67	5.21	5.33	1014300
2002-03-06	5.33	5.56	5.31	5.55	535200
2002-03-07	5.57	5.88	5.57	5.73	2870400
2002-03-08	5.78	5.92	5.58	5.58	1386300
2002-03-11	5.53	5.79	5.47	5.74	483300
2002-03-12	5.66	5.85	5.66	5.85	510900
2002-03-13	5.77	5.77	5.67	5.75	662700
2002-03-14	5.78	5.78	5.67	5.70	616200
2002-03-15	5.67	5.78	5.67	5.72	300600
2002-03-18	5.77	5.78	5.55	5.71	528000
2002-03-19	5.71	5.71	5.61	5.66	181200
2002-03-20	5.66	5.66	5.47	5.54	315900
2002-03-21	5.58	5.77	5.25	5.77	835200
2002-03-22	5.73	6.40	5.60	6.40	2787300
2002-03-25	6.40	6.53	6.13	6.15	831000
2002-03-26	6.16	6.30	5.96	6.03	650400
2002-03-27	6.05	6.17	5.97	6.17	580500
2002-03-28	6.28	6.36	6.22	6.30	667200
2002-04-01	6.30	6.33	6.00	6.33	858300
2002-04-02	6.25	6.33	6.14	6.30	744000
2002-04-03	7.30	7.67	6.83	7.21	8125500
2002-04-04	6.78	6.97	6.58	6.97	10608600
2002-04-05	6.97	7.17	6.97	7.17	4551000
2002-04-08	7.17	7.17	6.93	7.08	947400
2002-04-09	7.16	7.33	7.11	7.23	888600
2002-04-10	7.28	7.37	7.17	7.35	2181600
2002-04-11	7.30	7.48	7.16	7.17	2278500
2002-04-12	7.23	7.30	7.17	7.30	956100
2002-04-15	7.33	7.37	7.07	7.10	609000
2002-04-16	7.15	7.30	7.10	7.29	625800
2002-04-17	7.29	7.48	7.22	7.36	1090200
2002-04-18	7.36	7.38	7.04	7.24	608100
2002-04-19	7.24	7.33	7.19	7.26	1508400
2002-04-22	7.26	7.26	7.07	7.08	651900
2002-04-23	7.07	7.42	7.07	7.41	847200
2002-04-24	7.87	8.13	7.84	7.95	3745200
2002-04-25	7.96	7.96	7.68	7.86	1339800
2002-04-26	7.78	7.83	7.50	7.67	1287000
2002-04-29	7.71	7.71	7.30	7.33	1167000
2002-04-30	7.35	7.77	7.35	7.75	1419600
2002-05-01	7.75	7.78	7.56	7.58	762300
2002-05-02	7.58	7.89	7.53	7.89	1028400
2002-05-03	7.89	7.90	7.20	7.45	7085400
2002-05-06	7.47	7.47	7.20	7.22	884100
2002-05-07	7.28	7.37	7.13	7.16	1276500
2002-05-08	7.24	7.35	7.24	7.29	1335300
2002-05-09	7.29	7.38	7.26	7.26	392700
2002-05-10	7.26	7.27	6.97	7.00	735900
2002-05-13	7.00	7.00	6.80	6.91	483900
2002-05-14	6.94	7.28	6.94	7.17	556800
2002-05-15	7.17	7.23	7.00	7.04	616200
2002-05-16	7.00	7.23	6.92	7.06	955500
2002-05-17	7.00	7.25	7.00	7.09	619200
2002-05-20	7.10	7.10	6.91	6.92	517200
2002-05-21	6.95	6.97	6.50	6.67	1632600
2002-05-22	6.67	6.75	6.48	6.60	792000
2002-05-23	6.63	7.06	6.63	6.99	1097400
2002-05-24	6.97	7.27	6.97	7.07	1008900
2002-05-28	7.15	7.17	6.87	7.02	550500
2002-05-29	6.97	6.97	6.59	6.78	991200
2002-05-30	6.73	7.02	6.70	6.94	880800
2002-05-31	6.93	7.26	6.93	7.24	1103700
2002-06-03	7.24	7.32	6.83	6.83	1121100
2002-06-04	6.85	6.98	6.63	6.97	817500
2002-06-05	6.97	7.25	6.97	7.16	794100
2002-06-06	7.20	7.30	6.96	7.03	972600
2002-06-07	6.80	7.17	6.77	7.13	888900
2002-06-10	7.14	7.38	7.13	7.33	2111100
2002-06-11	7.38	7.50	7.09	7.12	714000
2002-06-12	7.12	7.16	6.84	7.02	690900
2002-06-13	7.02	7.38	7.01	7.38	1456200
2002-06-14	7.30	7.40	7.10	7.37	1247700
2002-06-17	7.39	7.67	7.39	7.66	1759200
2002-06-18	7.66	7.73	7.60	7.68	1094700
2002-06-19	7.65	7.66	7.54	7.59	1092300
2002-06-20	7.59	7.62	7.33	7.33	1281300
2002-06-21	7.36	7.43	7.18	7.23	576000
2002-06-24	7.10	7.18	6.98	7.18	1478100
2002-06-25	7.23	7.37	7.15	7.19	882300
2002-06-26	6.93	7.17	6.67	7.16	1292100
2002-06-27	7.24	7.32	6.95	7.07	589800
2002-06-28	7.14	7.30	7.00	7.20	993900
2002-07-01	7.16	7.20	6.91	6.91	568500
2002-07-02	6.80	6.83	6.42	6.52	1170300
2002-07-03	6.50	6.57	6.17	6.44	1184700
2002-07-05	6.50	6.82	6.50	6.80	299700
2002-07-08	6.77	6.78	6.63	6.67	809700
2002-07-09	6.67	7.00	6.67	6.77	919500
2002-07-10	6.76	6.78	6.17	6.32	1214700
2002-07-11	6.30	6.33	6.05	6.31	1159800
2002-07-12	6.32	6.33	5.92	6.03	748200
2002-07-15	5.87	6.03	5.53	5.90	1229700
2002-07-16	5.83	6.09	5.77	5.90	860700
2002-07-17	6.03	6.17	5.73	5.80	944700
2002-07-18	5.80	5.87	5.43	5.43	639300
2002-07-19	5.27	5.33	4.92	4.92	1286400
2002-07-22	4.93	5.23	4.88	4.98	1538100
2002-07-23	4.98	5.00	4.62	4.80	1626600
2002-07-24	4.93	5.10	4.67	5.08	2698200
2002-07-25	5.12	5.33	4.83	5.12	2350200
2002-07-26	5.12	5.27	4.93	5.00	1394700
2002-07-29	5.25	5.95	5.23	5.83	1812600
2002-07-30	5.82	6.00	5.63	5.76	974700
2002-07-31	5.62	5.66	5.21	5.35	1172400
2002-08-01	5.35	5.40	5.17	5.27	875100
2002-08-02	5.27	5.32	4.93	4.95	921900
2002-08-05	5.03	5.03	4.83	4.83	387900
2002-08-06	4.84	5.13	4.84	5.13	1136400
2002-08-07	5.33	5.38	4.90	4.95	862500
2002-08-08	4.92	5.02	4.68	4.99	796800
2002-08-09	4.99	5.30	4.88	5.16	558000
2002-08-12	5.22	5.27	5.13	5.13	516000
2002-08-13	5.14	5.36	5.07	5.07	441000
2002-08-14	5.07	5.32	5.07	5.32	415800
2002-08-15	5.32	5.60	5.31	5.52	561600
2002-08-16	5.57	5.68	5.42	5.57	420300
2002-08-19	5.63	5.95	5.63	5.85	963000
2002-08-20	6.07	6.07	5.67	5.68	617400
2002-08-21	5.70	5.82	5.67	5.77	779700
2002-08-22	5.75	5.92	5.75	5.86	686100
2002-08-23	5.87	5.87	5.78	5.84	510900
2002-08-26	5.89	5.92	5.80	5.84	459600
2002-08-27	5.85	5.88	5.60	5.61	656700
2002-08-28	5.33	5.47	5.31	5.33	1422000
2002-08-29	5.15	5.23	5.09	5.18	898800
2002-08-30	5.18	5.29	5.17	5.17	596700
2002-09-03	5.10	5.32	5.10	5.23	482100
2002-09-04	5.18	5.22	5.13	5.18	812400
2002-09-05	5.08	5.23	5.08	5.11	775200
2002-09-06	5.01	5.04	4.23	4.49	6005400
2002-09-09	4.49	4.49	3.95	4.06	4606200
2002-09-10	3.45	3.65	3.35	3.42	12706800
2002-09-11	3.43	3.61	3.43	3.49	2865900
2002-09-12	3.49	3.65	3.48	3.59	1992900
2002-09-13	3.62	3.62	3.43	3.44	1158600
2002-09-16	3.45	3.48	3.37	3.48	906000
2002-09-17	3.58	3.60	3.37	3.42	1195200
2002-09-18	3.38	3.55	3.37	3.49	1986300
2002-09-19	3.56	3.57	3.51	3.52	1316400
2002-09-20	3.58	3.58	3.50	3.50	1128900
2002-09-23	3.50	3.55	3.35	3.39	1748400
2002-09-24	3.36	3.45	3.02	3.09	2697900
2002-09-25	3.13	3.25	3.04	3.20	1001700
2002-09-26	3.26	3.37	3.18	3.30	997200
2002-09-27	3.33	3.36	3.13	3.17	1137600
2002-09-30	3.07	3.18	2.92	3.18	943200
2002-10-01	3.18	3.18	2.94	3.16	862200
2002-10-02	3.17	3.17	3.03	3.06	548100
2002-10-03	3.02	3.05	2.81	2.82	1170000
2002-10-04	2.85	2.86	2.50	2.55	3671100
2002-10-07	2.60	2.61	2.33	2.37	1559700
2002-10-08	2.38	2.47	2.17	2.31	2463600
2002-10-09	2.30	2.37	2.23	2.32	1073400
2002-10-10	2.32	2.52	2.23	2.52	1303800
2002-10-11	2.53	2.82	2.53	2.68	1548900
2002-10-14	2.68	2.80	2.60	2.67	689700
2002-10-15	2.85	2.95	2.78	2.91	1523100
2002-10-16	2.91	2.91	2.77	2.77	702600
2002-10-17	2.93	2.98	2.82	2.92	860700
2002-10-18	2.92	2.96	2.80	2.93	883800
2002-10-21	2.93	3.05	2.84	3.03	623100
2002-10-22	3.03	3.15	3.00	3.00	801900
2002-10-23	3.00	3.43	2.87	3.43	2548800
2002-10-24	3.42	3.43	3.26	3.30	1319100
2002-10-25	3.29	3.35	3.27	3.31	348300
2002-10-28	3.35	3.42	3.26	3.32	673500
2002-10-29	3.30	3.31	3.05	3.27	537000
2002-10-30	3.28	3.30	3.21	3.21	302700
2002-10-31	3.23	3.39	3.22	3.30	1400400
2002-11-01	3.30	3.50	3.30	3.50	662100
2002-11-04	3.53	3.62	3.50	3.50	930600
2002-11-05	3.50	3.50	3.37	3.43	930900
2002-11-06	3.52	3.58	3.47	3.54	1063800
2002-11-07	3.51	3.57	3.45	3.49	1046700
2002-11-08	3.50	3.57	3.44	3.46	454500
2002-11-11	3.47	3.48	3.24	3.25	648300
2002-11-12	3.28	3.50	3.28	3.43	713100
2002-11-13	3.43	3.57	3.38	3.45	230700
2002-11-14	3.49	3.66	3.49	3.65	494700
2002-11-15	3.65	3.70	3.57	3.67	501900
2002-11-18	3.70	3.74	3.62	3.65	468600
2002-11-19	3.67	3.70	3.60	3.67	633300
2002-11-20	3.69	3.87	3.67	3.68	822900
2002-11-21	3.72	3.96	3.72	3.87	621300
2002-11-22	3.85	3.95	3.82	3.91	417600
2002-11-25	3.91	4.05	3.87	4.04	562800
2002-11-26	4.03	4.03	3.91	3.99	729300
2002-11-27	4.00	4.15	4.00	4.14	464400
2002-11-29	4.17	4.17	4.07	4.10	207900
2002-12-02	4.13	4.30	4.13	4.18	479100
2002-12-03	4.19	4.23	4.02	4.02	497700
2002-12-04	4.00	4.13	4.00	4.05	344100
2002-12-05	4.08	4.10	3.97	3.98	567600
2002-12-06	3.95	4.10	3.85	4.02	775200
2002-12-09	2.83	2.88	2.33	2.34	14354100
2002-12-10	2.40	2.61	2.34	2.58	6105900
2002-12-11	2.70	2.76	2.63	2.70	4366200
2002-12-12	2.77	2.78	2.65	2.72	1909800
2002-12-13	2.75	2.75	2.58	2.60	1707000
2002-12-16	2.63	2.71	2.60	2.70	1189800
2002-12-17	2.70	2.77	2.65	2.71	1440600
2002-12-18	2.74	2.75	2.67	2.73	1020300
2002-12-19	2.73	2.73	2.58	2.65	721800
2002-12-20	2.70	2.71	2.60	2.64	917700
2002-12-23	2.61	2.63	2.53	2.60	858600
2002-12-24	2.60	2.64	2.58	2.63	318000
2002-12-26	2.65	2.83	2.64	2.64	501600
2002-12-27	2.64	2.73	2.64	2.68	393000
2002-12-30	2.68	2.73	2.67	2.72	598200
2002-12-31	2.72	2.83	2.70	2.83	1302000
2003-01-02	2.83	2.95	2.82	2.92	935100
2003-01-03	2.92	2.95	2.86	2.92	597900
2003-01-06	2.92	2.97	2.88	2.92	530700
2003-01-07	2.93	2.98	2.85	2.98	991200
2003-01-08	2.95	3.04	2.86	3.01	727800
2003-01-09	3.02	3.11	2.96	2.96	809100
2003-01-10	3.13	3.41	3.12	3.26	1679700
2003-01-13	3.30	3.33	3.13	3.13	1013700
2003-01-14	3.16	3.28	3.16	3.28	1219500
2003-01-15	3.28	3.30	3.16	3.26	381000
2003-01-16	3.27	3.27	3.15	3.21	719700
2003-01-17	3.20	3.20	3.01	3.10	739800
2003-01-21	3.10	3.11	3.02	3.02	345300
2003-01-22	2.99	3.00	2.89	2.92	727200
2003-01-23	2.94	3.00	2.94	2.95	915300
2003-01-24	2.92	2.92	2.83	2.86	566100
2003-01-27	2.77	2.79	2.67	2.74	770700
2003-01-28	2.75	2.78	2.69	2.74	462900
2003-01-29	2.65	2.76	2.63	2.70	522000
2003-01-30	2.72	2.75	2.61	2.65	348900
2003-01-31	2.65	2.75	2.64	2.75	540600
2003-02-03	2.75	2.79	2.60	2.68	607800
2003-02-04	2.65	2.68	2.58	2.68	289500
2003-02-05	2.71	2.75	2.65	2.67	397800
2003-02-06	2.67	2.68	2.60	2.63	326700
2003-02-07	2.62	2.64	2.59	2.60	359100
2003-02-10	2.60	2.60	2.23	2.50	2762100
2003-02-11	2.52	2.66	2.52	2.57	940200
2003-02-12	2.54	2.58	2.44	2.54	403200
2003-02-13	2.52	2.52	2.43	2.50	247500
2003-02-14	2.50	2.55	2.44	2.53	637800
2003-02-18	2.57	2.65	2.53	2.61	735000
2003-02-19	2.61	2.67	2.58	2.67	438600
2003-02-20	2.57	2.63	2.00	2.03	5015100
2003-02-21	2.08	2.18	2.04	2.07	2760900
2003-02-24	2.10	2.11	1.98	1.99	1848900
2003-02-25	1.99	1.99	1.90	1.92	1112700
2003-02-26	1.95	1.98	1.90	1.90	799200
2003-02-27	1.93	2.03	1.93	2.00	642900
2003-02-28	2.03	2.03	1.94	1.96	918300
2003-03-03	1.99	2.02	1.97	2.01	1097700
2003-03-04	2.00	2.05	2.00	2.03	491400
2003-03-05	2.01	2.02	1.94	1.97	536400
2003-03-06	1.97	1.97	1.82	1.89	498000
2003-03-07	1.86	1.95	1.84	1.88	396000
2003-03-10	1.72	1.92	1.72	1.85	650700
2003-03-11	1.87	1.91	1.87	1.89	366300
2003-03-12	1.87	1.92	1.83	1.85	292500
2003-03-13	1.87	2.00	1.87	2.00	485700
2003-03-14	2.02	2.14	2.00	2.12	629400
2003-03-17	2.03	2.16	2.00	2.10	636600
2003-03-18	2.25	2.25	2.09	2.09	632100
2003-03-19	2.08	2.13	2.03	2.05	653700
2003-03-20	2.08	2.12	2.00	2.08	837600
2003-03-21	2.08	2.17	2.07	2.13	1156200
2003-03-24	2.12	2.19	2.10	2.16	549900
2003-03-25	2.15	2.26	2.15	2.23	524100
2003-03-26	2.20	2.27	2.13	2.13	540000
2003-03-27	2.13	2.23	2.11	2.22	378300
2003-03-28	2.12	2.23	2.10	2.21	465900
2003-03-31	2.18	2.18	2.11	2.16	475800
2003-04-01	2.13	2.27	2.13	2.23	305400
2003-04-02	2.22	2.33	2.22	2.28	591000
2003-04-03	2.27	2.29	2.24	2.25	383100
2003-04-04	2.25	2.32	2.22	2.24	474600
2003-04-07	2.30	2.30	2.21	2.22	1142700
2003-04-08	2.22	2.23	2.17	2.17	198600
2003-04-09	2.17	2.25	2.17	2.20	305100
2003-04-10	2.20	2.30	2.15	2.23	293100
2003-04-11	2.27	2.47	2.26	2.42	1332300
2003-04-14	2.45	2.47	2.38	2.42	1668600
2003-04-15	2.42	2.50	2.37	2.49	657300
2003-04-16	2.50	2.51	2.45	2.46	766500
2003-04-17	2.46	2.50	2.43	2.49	633000
2003-04-21	2.48	2.49	2.44	2.46	333900
2003-04-22	2.43	2.51	2.38	2.49	1045500
2003-04-23	2.46	2.50	2.40	2.45	807600
2003-04-24	2.53	2.62	2.13	2.18	3921300
2003-04-25	2.22	2.32	2.22	2.23	1331400
2003-04-28	2.20	2.29	2.18	2.26	879600
2003-04-29	2.23	2.27	2.21	2.25	731100
2003-04-30	2.22	2.26	2.18	2.26	1208400
2003-05-01	2.23	2.24	2.18	2.22	425700
2003-05-02	2.21	2.27	2.19	2.23	825300
2003-05-05	2.24	2.33	2.23	2.27	1235400
2003-05-06	2.26	2.43	2.26	2.42	725400
2003-05-07	2.45	2.45	2.37	2.39	536400
2003-05-08	2.37	2.43	2.37	2.39	732000
2003-05-09	2.38	2.44	2.37	2.41	590700
2003-05-12	2.38	2.50	2.38	2.47	1067400
2003-05-13	2.50	2.58	2.45	2.57	1331400
2003-05-14	2.54	2.58	2.41	2.41	834600
2003-05-15	2.41	2.48	2.33	2.48	763800
2003-05-16	2.41	2.44	2.35	2.38	744000
2003-05-19	2.47	2.47	2.33	2.35	767400
2003-05-20	2.31	2.38	2.23	2.30	681300
2003-05-21	2.26	2.41	2.26	2.38	572400
2003-05-22	2.36	2.43	2.35	2.41	419100
2003-05-23	2.38	2.38	2.30	2.33	462600
2003-05-27	2.33	2.45	2.33	2.43	434100
2003-05-28	2.43	2.55	2.43	2.50	755100
2003-05-29	2.51	2.58	2.48	2.50	814500
2003-05-30	2.53	2.56	2.48	2.49	704400
2003-06-02	2.50	2.62	2.49	2.56	967500
2003-06-03	2.53	2.59	2.53	2.53	322500
2003-06-04	2.50	2.58	2.47	2.50	853200
2003-06-05	2.50	2.74	2.50	2.71	1179900
2003-06-06	2.73	2.80	2.61	2.62	903000
2003-06-09	2.62	2.69	2.58	2.62	483900
2003-06-10	2.65	2.75	2.65	2.75	420600
2003-06-11	2.75	2.75	2.66	2.74	440700
2003-06-12	2.73	2.75	2.67	2.70	288000
2003-06-13	2.69	2.71	2.55	2.63	342300
2003-06-16	2.63	2.73	2.63	2.70	510900
2003-06-17	2.63	2.73	2.62	2.63	489600
2003-06-18	2.60	2.66	2.58	2.60	345900
2003-06-19	2.60	2.62	2.54	2.56	258300
2003-06-20	2.58	2.60	2.55	2.60	231600
2003-06-23	2.48	2.53	2.47	2.49	406500
2003-06-24	2.46	2.54	2.45	2.51	271500
2003-06-25	2.54	2.54	2.50	2.53	207300
2003-06-26	2.56	2.60	2.53	2.55	202800
2003-06-27	2.51	2.59	2.50	2.53	953400
2003-06-30	2.53	2.59	2.47	2.47	712500
2003-07-01	2.47	2.52	2.39	2.46	407100
2003-07-02	2.44	2.54	2.43	2.53	604500
2003-07-03	2.54	2.57	2.51	2.53	203700
2003-07-07	2.55	2.62	2.54	2.62	821400
2003-07-08	2.60	2.71	2.57	2.69	709200
2003-07-09	2.67	2.70	2.65	2.69	337800
2003-07-10	2.68	2.92	2.63	2.90	3022800
2003-07-11	2.93	3.07	2.86	3.00	1938000
2003-07-14	3.04	3.09	3.01	3.04	755100
2003-07-15	3.06	3.09	2.94	3.00	775200
2003-07-16	2.98	3.04	2.98	3.02	794400
2003-07-17	2.99	2.99	2.86	2.92	395700
2003-07-18	2.90	2.97	2.81	2.86	346200
2003-07-21	2.89	2.91	2.80	2.81	1171800
2003-07-22	2.81	2.83	2.72	2.78	357600
2003-07-23	2.77	2.81	2.71	2.72	361500
2003-07-24	2.47	2.47	2.17	2.17	4211400
2003-07-25	2.17	2.26	2.10	2.25	1600200
2003-07-28	2.25	2.25	2.03	2.12	1252800
2003-07-29	2.12	2.18	2.07	2.16	612300
2003-07-30	2.16	2.20	2.13	2.15	1051500
2003-07-31	2.17	2.23	2.17	2.20	498300
2003-08-01	2.23	2.23	2.10	2.12	627300
2003-08-04	2.12	2.17	2.07	2.14	500700
2003-08-05	2.17	2.17	2.04	2.07	582300
2003-08-06	2.07	2.12	2.05	2.11	595200
2003-08-07	2.15	2.15	2.05	2.08	608100
2003-08-08	2.10	2.19	2.10	2.19	510300
2003-08-11	2.19	2.24	2.14	2.18	537600
2003-08-12	2.20	2.27	2.19	2.21	599700
2003-08-13	2.23	2.23	2.17	2.18	681600
2003-08-14	2.17	2.20	2.12	2.20	371400
2003-08-15	2.23	2.23	2.20	2.21	98100
2003-08-18	2.22	2.31	2.21	2.30	832200
2003-08-19	2.31	2.36	2.28	2.35	990600
2003-08-20	2.35	2.37	2.31	2.32	253800
2003-08-21	2.32	2.40	2.31	2.37	469500
2003-08-22	2.41	2.41	2.33	2.37	595500
2003-08-25	2.37	2.56	2.37	2.52	662700
2003-08-26	2.52	2.55	2.40	2.51	915300
2003-08-27	2.50	2.63	2.47	2.55	654000
2003-08-28	2.58	2.70	2.58	2.67	679500
2003-08-29	2.64	2.64	2.55	2.55	457500
2003-09-02	2.57	2.62	2.47	2.57	770700
2003-09-03	2.58	2.68	2.57	2.65	1224300
2003-09-04	2.61	2.66	2.60	2.63	575100
2003-09-05	2.62	2.62	2.55	2.58	552900
2003-09-08	2.58	2.61	2.56	2.61	600300
2003-09-09	2.58	2.63	2.53	2.62	429900
2003-09-10	2.62	2.67	2.57	2.66	1148700
2003-09-11	2.66	2.82	2.62	2.79	1320300
2003-09-12	2.79	2.82	2.73	2.82	1200900
2003-09-15	2.82	2.85	2.77	2.77	1820400
2003-09-16	2.68	2.76	2.67	2.74	392700
2003-09-17	2.74	2.82	2.69	2.70	330900
2003-09-18	2.73	2.75	2.54	2.64	969600
2003-09-19	2.68	2.77	2.61	2.77	483300
2003-09-22	2.77	2.77	2.63	2.67	429600
2003-09-23	2.68	2.73	2.64	2.72	182400
2003-09-24	2.70	2.77	2.64	2.67	777600
2003-09-25	2.64	2.69	2.55	2.56	627600
2003-09-26	2.54	2.56	2.49	2.49	348900
2003-09-29	2.47	2.53	2.40	2.48	536400
2003-09-30	2.45	2.53	2.38	2.47	771000
2003-10-01	2.50	2.67	2.50	2.67	561900
2003-10-02	2.70	2.75	2.69	2.74	474600
2003-10-03	2.72	2.75	2.67	2.71	543300
2003-10-06	2.68	2.70	2.67	2.69	490800
2003-10-07	2.68	2.70	2.66	2.68	343800
2003-10-08	2.69	2.70	2.65	2.69	216600
2003-10-09	2.68	2.70	2.61	2.69	678000
2003-10-10	2.67	2.70	2.62	2.67	328200
2003-10-13	2.69	2.70	2.67	2.68	414000
2003-10-14	2.67	2.67	2.59	2.64	1121100
2003-10-15	2.64	2.66	2.59	2.62	669300
2003-10-16	2.60	2.65	2.60	2.63	358800
2003-10-17	2.64	2.64	2.53	2.58	498300
2003-10-20	2.55	2.63	2.55	2.62	612300
2003-10-21	2.60	2.65	2.57	2.64	1108800
2003-10-22	2.66	2.67	2.52	2.52	655500
2003-10-23	2.33	2.37	2.13	2.22	3867000
2003-10-24	2.22	2.30	2.17	2.27	993600
2003-10-27	2.27	2.38	2.27	2.38	1573500
2003-10-28	2.38	2.47	2.37	2.47	861600
2003-10-29	2.50	2.53	2.50	2.50	544200
2003-10-30	2.50	2.51	2.50	2.51	607200
2003-10-31	2.50	2.53	2.50	2.51	504300
2003-11-03	2.50	2.52	2.49	2.50	777300
2003-11-04	2.50	2.54	2.49	2.53	823800
2003-11-05	2.50	2.50	2.44	2.46	456900
2003-11-06	2.43	2.47	2.42	2.44	150900
2003-11-07	2.44	2.47	2.39	2.40	578700
2003-11-10	2.38	2.46	2.37	2.42	834900
2003-11-11	2.42	2.43	2.36	2.40	166200
2003-11-12	2.40	2.44	2.37	2.39	582000
2003-11-13	2.38	2.40	2.36	2.36	280200
2003-11-14	2.37	2.39	2.31	2.34	446400
2003-11-17	2.34	2.36	2.33	2.34	602700
2003-11-18	2.35	2.37	2.32	2.33	503700
2003-11-19	2.33	2.37	2.33	2.35	219000
2003-11-20	2.34	2.36	2.32	2.33	312300
2003-11-21	2.35	2.36	2.30	2.33	361200
2003-11-24	2.36	2.40	2.35	2.40	613800
2003-11-25	2.40	2.48	2.38	2.47	364500
2003-11-26	2.47	2.47	2.42	2.44	132300
2003-11-28	2.44	2.49	2.44	2.48	143700
2003-12-01	2.48	2.51	2.45	2.49	262200
2003-12-02	2.46	2.51	2.46	2.50	417900
2003-12-03	2.53	2.57	2.37	2.37	410100
2003-12-04	2.41	2.49	2.33	2.34	691200
2003-12-05	2.33	2.43	2.33	2.40	351900
2003-12-08	2.42	2.45	2.36	2.45	238200
2003-12-09	2.42	2.44	2.38	2.41	302100
2003-12-10	2.40	2.42	2.30	2.31	491400
2003-12-11	2.34	2.38	2.33	2.35	472800
2003-12-12	2.38	2.43	2.37	2.43	242700
2003-12-15	2.43	2.46	2.40	2.40	280800
2003-12-16	2.40	2.44	2.37	2.42	247800
2003-12-17	2.43	2.46	2.40	2.41	149400
2003-12-18	2.41	2.47	2.37	2.43	827400
2003-12-19	2.43	2.52	2.41	2.51	682200
2003-12-22	2.52	2.63	2.51	2.62	905400
2003-12-23	2.60	2.66	2.58	2.64	724200
2003-12-24	2.65	2.68	2.62	2.67	429600
2003-12-26	2.65	2.67	2.60	2.62	147000
2003-12-29	2.60	2.69	2.60	2.65	474600
2003-12-30	2.66	2.75	2.65	2.75	942000
2003-12-31	2.73	2.76	2.69	2.72	351000
2004-01-02	2.72	2.76	2.69	2.72	191400
2004-01-05	2.74	2.77	2.70	2.71	443400
2004-01-06	2.67	2.69	2.64	2.67	541500
2004-01-07	2.69	2.70	2.68	2.69	207300
2004-01-08	2.70	2.70	2.66	2.69	366900
2004-01-09	2.69	2.70	2.63	2.65	756900
2004-01-12	2.67	2.69	2.60	2.68	474900
2004-01-13	2.68	2.69	2.63	2.69	356400
2004-01-14	2.67	2.68	2.63	2.67	463800
2004-01-15	2.68	2.68	2.63	2.66	361200
2004-01-16	2.66	2.67	2.63	2.64	318000
2004-01-20	2.67	2.67	2.62	2.62	469500
2004-01-21	2.64	2.65	2.60	2.65	808500
2004-01-22	2.65	2.67	2.62	2.64	573900
2004-01-23	2.65	2.70	2.63	2.66	480600
2004-01-26	2.65	2.70	2.64	2.69	467400
2004-01-27	2.67	2.70	2.60	2.62	367500
2004-01-28	2.65	2.66	2.51	2.52	495900
2004-01-29	2.53	2.63	2.50	2.63	862500
2004-01-30	2.62	2.65	2.58	2.62	363600
2004-02-02	2.62	2.79	2.62	2.78	1513800
2004-02-03	2.75	2.83	2.73	2.81	797700
2004-02-04	2.81	2.81	2.70	2.78	693000
2004-02-05	2.78	2.87	2.77	2.85	555000
2004-02-06	2.83	3.02	2.83	2.98	1265400
2004-02-09	3.03	3.04	2.93	3.00	1083900
2004-02-10	3.03	3.25	3.00	3.23	1406400
2004-02-11	3.50	4.17	3.40	3.82	7476300
2004-02-12	3.83	3.91	3.50	3.51	2484000
2004-02-13	3.52	3.80	3.52	3.79	938100
2004-02-17	3.82	3.88	3.59	3.66	1042200
2004-02-18	3.68	3.70	3.57	3.58	565500
2004-02-19	3.58	4.08	3.55	3.97	4326600
2004-02-20	3.92	4.15	3.85	4.03	2444700
2004-02-23	4.05	4.09	3.94	3.95	733200
2004-02-24	3.98	4.16	3.98	4.03	878100
2004-02-25	4.07	4.13	4.03	4.13	313500
2004-02-26	4.13	4.15	4.01	4.12	482400
2004-02-27	4.14	4.23	4.12	4.20	512100
2004-03-01	4.23	4.35	4.23	4.32	827400
2004-03-02	4.34	4.34	4.17	4.23	426600
2004-03-03	4.27	4.30	4.22	4.25	782100
2004-03-04	4.27	4.33	4.23	4.25	442500
2004-03-05	4.27	4.32	4.19	4.27	595800
2004-03-08	4.31	4.33	4.21	4.22	676200
2004-03-09	4.27	4.27	4.18	4.22	380700
2004-03-10	4.20	4.23	4.04	4.05	1338300
2004-03-11	4.02	4.03	3.89	3.89	850800
2004-03-12	3.92	3.99	3.92	3.96	383700
2004-03-15	3.99	4.00	3.85	3.85	532500
2004-03-16	3.88	3.92	3.83	3.88	590400
2004-03-17	3.91	3.97	3.87	3.93	373800
2004-03-18	3.96	3.99	3.87	3.96	286200
2004-03-19	3.98	3.98	3.78	3.80	740100
2004-03-22	3.80	3.83	3.71	3.83	274200
2004-03-23	3.80	3.92	3.80	3.88	501300
2004-03-24	3.90	3.99	3.90	3.97	438300
2004-03-25	3.95	3.99	3.91	3.94	407700
2004-03-26	3.90	3.98	3.89	3.96	362400
2004-03-29	3.99	4.27	3.99	4.26	413700
2004-03-30	4.21	4.30	4.17	4.30	681000
2004-03-31	4.30	4.44	4.30	4.37	1181400
2004-04-01	4.36	4.45	4.36	4.39	364200
2004-04-02	4.45	4.48	4.28	4.39	457500
2004-04-05	4.39	4.59	4.33	4.59	654000
2004-04-06	4.67	4.85	4.67	4.69	1312200
2004-04-07	4.73	4.83	4.68	4.75	978600
2004-04-08	4.68	4.76	4.60	4.68	2109900
2004-04-12	4.70	4.70	4.61	4.66	385800
2004-04-13	4.67	4.67	4.42	4.44	727200
2004-04-14	4.33	4.53	4.31	4.44	478500
2004-04-15	4.43	4.50	4.42	4.44	309300
2004-04-16	4.46	4.58	4.41	4.50	680400
2004-04-19	4.50	4.67	4.44	4.66	459600
2004-04-20	4.65	4.70	4.33	4.33	2520900
2004-04-21	4.47	4.67	4.44	4.65	740700
2004-04-22	4.33	4.43	4.16	4.18	1571100
2004-04-23	4.18	4.39	4.13	4.33	646500
2004-04-26	4.33	4.33	4.12	4.22	525300
2004-04-27	4.26	4.38	4.26	4.30	1320900
2004-04-28	4.30	4.30	4.11	4.12	934500
2004-04-29	4.13	4.19	4.10	4.12	768600
2004-04-30	4.12	4.14	4.04	4.10	806400
2004-05-03	4.09	4.16	4.06	4.12	387600
2004-05-04	4.08	4.20	4.07	4.16	405900
2004-05-05	4.15	4.17	4.12	4.13	406500
2004-05-06	4.12	4.14	4.07	4.13	412200
2004-05-07	4.10	4.10	3.86	3.93	1140900
2004-05-10	3.80	3.87	3.67	3.78	475200
2004-05-11	3.78	3.92	3.78	3.83	303600
2004-05-12	3.83	3.92	3.61	3.90	396900
2004-05-13	3.87	3.87	3.61	3.66	398400
2004-05-14	3.66	3.68	3.62	3.66	355200
2004-05-17	3.63	3.63	3.39	3.55	330600
2004-05-18	3.55	3.59	3.51	3.53	132600
2004-05-19	3.58	3.67	3.56	3.59	650100
2004-05-20	3.60	3.63	3.56	3.56	282900
2004-05-21	3.55	3.58	3.49	3.49	272100
2004-05-24	3.56	3.70	3.56	3.65	393600
2004-05-25	3.66	3.67	3.63	3.64	462600
2004-05-26	3.65	3.83	3.65	3.83	435000
2004-05-27	3.83	3.83	3.70	3.79	554400
2004-05-28	3.79	3.84	3.66	3.83	389700
2004-06-01	3.80	3.83	3.69	3.79	326700
2004-06-02	3.82	3.92	3.79	3.88	381900
2004-06-03	3.88	4.00	3.87	3.93	548400
2004-06-04	3.95	4.03	3.92	4.03	555000
2004-06-07	4.06	4.13	4.04	4.08	237300
2004-06-08	4.08	4.26	4.00	4.24	345300
2004-06-09	4.21	4.21	4.03	4.08	346800
2004-06-10	4.07	4.25	4.05	4.09	420600
2004-06-14	4.09	4.13	3.98	4.05	244500
2004-06-15	4.07	4.28	4.07	4.20	348300
2004-06-16	4.21	4.29	4.17	4.27	150600
2004-06-17	4.29	4.36	4.25	4.34	195900
2004-06-18	4.45	4.47	4.43	4.45	495600
2004-06-21	4.41	4.44	4.33	4.35	819300
2004-06-22	4.32	4.50	4.31	4.47	1367100
2004-06-23	4.49	4.52	4.45	4.50	1344000
2004-06-24	4.52	4.66	4.52	4.60	615300
2004-06-25	4.62	4.67	4.47	4.67	693900
2004-06-28	4.67	4.68	4.62	4.67	467700
2004-06-29	4.67	4.67	4.40	4.40	729000
2004-06-30	4.42	4.48	4.33	4.33	615000
2004-07-01	4.33	4.51	4.33	4.50	593700
2004-07-02	4.48	4.56	4.45	4.55	308100
2004-07-06	4.53	4.53	4.36	4.40	300600
2004-07-07	4.40	4.43	4.36	4.38	348300
2004-07-08	4.38	4.50	4.36	4.41	431400
2004-07-09	4.43	4.44	4.23	4.30	359400
2004-07-12	4.28	4.38	4.23	4.25	458100
2004-07-13	4.32	4.44	4.32	4.38	506400
2004-07-14	4.38	4.38	4.11	4.17	475800
2004-07-15	4.17	4.22	4.06	4.06	446100
2004-07-16	4.10	4.18	3.98	4.01	453300
2004-07-19	4.00	4.01	3.85	3.88	963600
2004-07-20	3.95	4.28	3.95	4.18	660600
2004-07-21	4.21	4.26	3.97	3.98	720900
2004-07-22	4.04	4.40	4.04	4.37	1769700
2004-07-23	4.37	4.40	4.13	4.25	787800
2004-07-26	4.28	4.40	4.25	4.27	675000
2004-07-27	4.27	4.65	4.27	4.65	758400
2004-07-28	4.65	4.75	4.54	4.60	1005900
2004-07-29	4.62	4.73	4.62	4.73	747000
2004-07-30	4.73	4.73	4.58	4.58	784200
2004-08-02	4.60	4.68	4.57	4.65	1054200
2004-08-03	4.63	4.63	4.55	4.56	450300
2004-08-04	4.56	4.56	4.47	4.50	754200
2004-08-05	4.51	4.51	4.32	4.34	1128900
2004-08-06	4.33	4.34	4.28	4.32	659700
2004-08-09	4.33	4.39	4.25	4.28	400800
2004-08-10	4.29	4.37	4.29	4.35	364500
2004-08-11	4.32	4.33	4.22	4.32	587100
2004-08-12	4.31	4.31	4.19	4.23	432300
2004-08-13	4.25	4.32	4.22	4.27	274500
2004-08-16	4.28	4.36	4.27	4.36	504600
2004-08-17	4.39	4.59	4.39	4.58	439800
2004-08-18	4.54	4.54	4.44	4.47	529200
2004-08-19	4.47	4.50	4.44	4.49	600000
2004-08-20	4.48	4.51	4.42	4.42	559500
2004-08-23	4.41	4.46	4.37	4.43	420900
2004-08-24	4.43	4.43	4.33	4.37	385500
2004-08-25	4.37	4.37	4.17	4.27	474000
2004-08-26	4.28	4.33	4.26	4.26	342000
2004-08-27	4.27	4.37	4.27	4.37	223800
2004-08-30	4.35	4.37	4.28	4.34	461100
2004-08-31	4.33	4.44	4.30	4.43	415500
2004-09-01	4.42	4.62	4.41	4.59	809100
2004-09-02	4.58	4.71	4.49	4.65	578400
2004-09-03	4.65	4.67	4.60	4.66	312900
2004-09-07	4.66	4.70	4.60	4.60	584100
2004-09-08	4.62	4.98	4.59	4.73	3457200
2004-09-09	4.74	4.80	4.68	4.80	1859400
2004-09-10	4.77	4.88	4.75	4.85	1100400
2004-09-13	4.82	4.94	4.81	4.92	1296000
2004-09-14	4.90	4.93	4.81	4.91	685200
2004-09-15	4.91	4.92	4.75	4.85	791400
2004-09-16	4.85	5.08	4.84	4.97	1372500
2004-09-17	4.94	4.95	4.82	4.83	620700
2004-09-20	4.83	4.88	4.55	4.67	1010400
2004-09-21	4.67	4.83	4.67	4.83	623400
2004-09-22	4.82	4.83	4.71	4.81	496200
2004-09-23	4.82	4.82	4.72	4.72	463200
2004-09-24	4.72	4.74	4.67	4.67	663600
2004-09-27	4.67	4.69	4.61	4.63	966900
2004-09-28	4.64	4.70	4.62	4.69	746700
2004-09-29	4.69	4.84	4.67	4.84	798900
2004-09-30	4.82	4.92	4.73	4.84	743700
2004-10-01	4.87	4.96	4.87	4.94	451500
2004-10-04	4.94	5.00	4.90	4.92	576300
2004-10-05	4.92	4.92	4.83	4.85	448500
2004-10-06	4.85	5.00	4.85	5.00	717900
2004-10-07	5.00	5.00	4.88	4.89	572400
2004-10-08	4.86	4.95	4.82	4.82	303300
2004-10-11	4.76	4.78	4.72	4.77	197400
2004-10-12	4.73	4.81	4.70	4.76	353100
2004-10-13	4.76	4.76	4.45	4.45	1491300
2004-10-14	4.43	4.45	4.29	4.32	1168200
2004-10-15	4.35	4.66	4.33	4.60	1064400
2004-10-18	4.58	4.58	4.45	4.45	601800
2004-10-19	4.45	4.63	4.45	4.54	384300
2004-10-20	4.54	4.72	4.52	4.63	851400
2004-10-21	4.65	4.78	4.55	4.78	351000
2004-10-22	4.78	4.78	4.48	4.51	437100
2004-10-25	4.51	4.73	4.49	4.65	369300
2004-10-26	4.63	4.66	4.31	4.47	876000
2004-10-27	4.16	4.16	3.53	3.96	10413900
2004-10-28	3.93	4.01	3.77	3.80	2077500
2004-10-29	3.80	3.83	3.68	3.68	1687200
2004-11-01	3.68	3.75	3.66	3.70	1127700
2004-11-02	3.70	3.75	3.69	3.69	1446300
2004-11-03	3.70	3.77	3.64	3.67	1820700
2004-11-04	3.67	3.73	3.60	3.67	1398000
2004-11-05	3.67	3.83	3.61	3.78	1014600
2004-11-08	3.80	3.81	3.66	3.67	722100
2004-11-09	3.62	3.74	3.62	3.71	667200
2004-11-10	3.70	3.77	3.67	3.75	1011300
2004-11-11	3.77	3.80	3.67	3.70	1044300
2004-11-12	3.68	3.95	3.68	3.91	658500
2004-11-15	3.92	3.95	3.84	3.87	640500
2004-11-16	3.87	4.02	3.87	3.97	707100
2004-11-17	4.00	4.03	3.92	3.96	710700
2004-11-18	3.99	3.99	3.90	3.93	700200
2004-11-19	3.95	3.95	3.89	3.92	633300
2004-11-22	3.92	3.98	3.87	3.87	729300
2004-11-23	3.87	3.92	3.83	3.83	720000
2004-11-24	3.83	3.91	3.82	3.82	669600
2004-11-26	3.85	3.90	3.85	3.86	173400
2004-11-29	3.86	3.96	3.86	3.87	435900
2004-11-30	3.89	3.94	3.83	3.87	821700
2004-12-01	3.88	3.96	3.87	3.90	578400
2004-12-02	3.90	3.97	3.90	3.95	723300
2004-12-03	3.94	3.98	3.91	3.92	496200
2004-12-06	3.92	3.95	3.89	3.90	625200
2004-12-07	3.90	3.93	3.85	3.85	543600
2004-12-08	3.88	3.96	3.83	3.84	1436400
2004-12-09	3.84	3.95	3.84	3.90	539400
2004-12-10	3.88	3.99	3.87	3.95	381000
2004-12-13	3.95	3.98	3.92	3.95	395400
2004-12-14	3.93	4.01	3.90	4.01	632700
2004-12-15	4.00	4.20	3.98	4.16	1869000
2004-12-16	4.13	4.18	4.10	4.16	837600
2004-12-17	4.19	4.21	4.17	4.20	1160400
2004-12-20	4.20	4.22	4.17	4.21	482400
2004-12-21	4.18	4.28	4.18	4.23	648000
2004-12-22	4.22	4.25	4.19	4.25	464700
2004-12-23	4.22	4.27	4.21	4.26	371700
2004-12-27	4.26	4.28	4.25	4.25	243600
2004-12-28	4.25	4.27	4.18	4.24	174000
2004-12-29	4.22	4.31	4.22	4.30	399000
2004-12-30	4.28	4.28	4.25	4.28	243300
2004-12-31	4.27	4.39	4.25	4.32	289800
2005-01-03	4.33	4.39	4.27	4.27	573900
2005-01-04	4.27	4.32	4.27	4.28	822900
2005-01-05	4.28	4.32	4.27	4.28	557700
2005-01-06	4.29	4.33	4.29	4.32	602700
2005-01-07	4.32	4.35	4.32	4.33	472500
2005-01-10	4.33	4.36	4.29	4.30	1250700
2005-01-11	4.30	4.35	4.29	4.33	441600
2005-01-12	4.33	4.38	4.33	4.34	937200
2005-01-13	4.34	4.44	4.33	4.35	410100
2005-01-14	4.36	4.45	4.36	4.45	268500
2005-01-18	4.46	4.53	4.40	4.47	298500
2005-01-19	4.43	4.47	4.34	4.35	337200
2005-01-20	4.38	4.73	4.36	4.69	1954800
2005-01-21	4.67	4.71	4.63	4.64	947100
2005-01-24	4.65	4.74	4.58	4.59	719700
2005-01-25	4.59	4.63	4.56	4.62	453900
2005-01-26	4.60	4.60	4.51	4.58	334200
2005-01-27	4.61	4.77	4.61	4.73	447900
2005-01-28	4.73	4.76	4.66	4.75	760500
2005-01-31	4.75	4.93	4.75	4.88	575100
2005-02-01	4.88	4.93	4.87	4.90	529200
2005-02-02	4.98	5.15	4.97	5.10	2078400
2005-02-03	5.08	5.24	5.08	5.15	812700
2005-02-04	5.16	5.23	5.13	5.17	871800
2005-02-07	5.17	5.35	5.16	5.33	914100
2005-02-08	5.37	5.63	5.35	5.52	1590300
2005-02-09	5.52	5.58	5.33	5.35	642600
2005-02-10	5.30	5.33	5.02	5.21	1158600
2005-02-11	5.18	5.38	5.16	5.30	1735800
2005-02-14	5.37	5.38	5.15	5.31	1216800
2005-02-15	5.24	5.33	5.23	5.33	714300
2005-02-16	5.35	5.35	5.21	5.34	911700
2005-02-17	5.33	5.37	5.25	5.28	693000
2005-02-18	5.28	5.28	5.08	5.16	854400
2005-02-22	5.17	5.17	4.90	4.92	929400
2005-02-23	5.01	5.40	5.00	5.28	2440800
2005-02-24	5.32	5.38	5.20	5.33	692700
2005-02-25	5.30	5.33	5.26	5.31	515100
2005-02-28	5.32	5.32	5.07	5.09	591900
2005-03-01	5.08	5.27	5.07	5.27	867900
2005-03-02	5.22	5.38	5.20	5.33	665700
2005-03-03	5.35	5.40	5.29	5.32	558300
2005-03-04	5.33	5.33	5.18	5.28	449100
2005-03-07	5.27	5.33	5.27	5.32	405000
2005-03-08	5.27	5.28	5.15	5.17	561000
2005-03-09	5.07	5.18	5.06	5.06	679200
2005-03-10	5.05	5.21	5.05	5.14	654900
2005-03-11	5.12	5.12	4.96	4.99	499200
2005-03-14	5.00	5.15	5.00	5.08	303600
2005-03-15	5.09	5.22	5.07	5.16	542400
2005-03-16	5.16	5.21	5.11	5.21	592800
2005-03-17	5.19	5.22	5.15	5.22	379800
2005-03-18	5.22	5.24	5.18	5.23	774600
2005-03-21	5.23	5.23	5.16	5.20	470400
2005-03-22	5.20	5.26	5.18	5.22	939600
2005-03-23	5.22	5.23	5.13	5.15	658800
2005-03-24	5.13	5.27	5.12	5.17	321900
2005-03-28	5.16	5.28	5.15	5.16	449400
2005-03-29	5.17	5.21	5.03	5.07	601800
2005-03-30	5.07	5.17	5.03	5.16	379800
2005-03-31	5.17	5.19	5.08	5.16	340500
2005-04-01	5.15	5.15	5.05	5.13	661200
2005-04-04	5.15	5.18	5.12	5.14	464700
2005-04-05	5.15	5.17	5.03	5.11	508500
2005-04-06	5.13	5.21	5.03	5.05	347700
2005-04-07	5.01	5.20	4.83	5.13	449400
2005-04-08	5.11	5.14	5.04	5.04	276300
2005-04-11	5.05	5.10	4.97	5.07	366600
2005-04-12	5.05	5.05	4.90	4.98	225600
2005-04-13	4.98	5.00	4.92	4.92	266700
2005-04-14	4.92	4.95	4.84	4.86	383100
2005-04-15	4.86	4.88	4.69	4.70	248400
2005-04-18	4.68	4.77	4.67	4.74	333900
2005-04-19	4.75	4.82	4.71	4.75	448800
2005-04-20	4.78	4.80	4.67	4.68	486900
2005-04-21	4.75	4.77	4.67	4.70	336600
2005-04-22	4.72	4.75	4.67	4.68	617100
2005-04-25	4.66	4.72	4.59	4.59	313200
2005-04-26	4.58	4.74	4.53	4.74	354300
2005-04-27	4.74	4.77	4.57	4.65	817800
2005-04-28	4.33	4.34	3.97	4.05	2113200
2005-04-29	4.15	4.15	4.03	4.08	985500
2005-05-02	4.15	4.24	4.08	4.23	953100
2005-05-03	4.28	4.36	4.24	4.31	625200
2005-05-04	4.31	4.32	4.07	4.07	684300
2005-05-05	4.10	4.19	4.10	4.19	406200
2005-05-06	4.20	4.22	4.07	4.12	680700
2005-05-09	4.08	4.16	4.07	4.13	299400
2005-05-10	4.13	4.13	3.95	3.96	391800
2005-05-11	3.99	4.03	3.96	3.99	451800
2005-05-12	3.99	4.01	3.74	3.85	682200
2005-05-13	3.85	3.89	3.73	3.83	550500
2005-05-16	3.84	3.88	3.73	3.83	383400
2005-05-17	3.83	3.89	3.83	3.87	643500
2005-05-18	3.90	4.02	3.89	4.02	648900
2005-05-19	4.02	4.19	4.00	4.13	474900
2005-05-20	4.13	4.14	4.07	4.09	533100
2005-05-23	4.06	4.07	3.90	4.00	707700
2005-05-24	4.00	4.13	3.97	4.11	320100
2005-05-25	4.08	4.16	4.04	4.10	384600
2005-05-26	4.13	4.20	4.13	4.20	215100
2005-05-27	4.19	4.29	4.17	4.24	261000
2005-05-31	4.23	4.23	4.18	4.22	336000
2005-06-01	4.22	4.24	4.11	4.21	398100
2005-06-02	4.21	4.43	4.20	4.40	339900
2005-06-03	4.37	4.37	4.27	4.29	247800
2005-06-06	4.31	4.31	4.20	4.29	201300
2005-06-07	4.28	4.36	4.28	4.31	261300
2005-06-08	4.34	4.45	4.30	4.30	491100
2005-06-09	4.32	4.59	4.32	4.51	588300
2005-06-10	4.49	4.52	4.32	4.38	267600
2005-06-13	4.35	4.38	4.32	4.35	223200
2005-06-14	4.36	4.43	4.34	4.42	695400
2005-06-15	4.50	4.78	4.50	4.74	1740600
2005-06-16	4.73	4.83	4.73	4.75	1347000
2005-06-17	4.80	4.80	4.71	4.75	559500
2005-06-20	4.73	4.74	4.65	4.74	288000
2005-06-21	4.75	4.86	4.72	4.82	344100
2005-06-22	4.83	4.97	4.76	4.83	223500
2005-06-23	4.83	4.83	4.67	4.69	277500
2005-06-24	4.69	4.69	4.61	4.61	495300
2005-06-27	4.61	4.63	4.52	4.58	209700
2005-06-28	4.58	4.80	4.58	4.80	465900
2005-06-29	4.79	4.80	4.75	4.76	200100
2005-06-30	4.77	4.80	4.70	4.75	281100
2005-07-01	4.75	4.80	4.72	4.77	328500
2005-07-05	4.83	4.93	4.82	4.92	368400
2005-07-06	4.94	4.95	4.82	4.89	501300
2005-07-07	4.85	4.85	4.65	4.80	455700
2005-07-08	4.79	4.95	4.71	4.90	273000
2005-07-11	4.93	4.98	4.86	4.94	311100
2005-07-12	4.90	4.91	4.84	4.89	516900
2005-07-13	4.85	4.88	4.65	4.79	690300
2005-07-14	4.75	4.87	4.75	4.76	241500
2005-07-15	4.75	4.86	4.69	4.85	338100
2005-07-18	4.82	4.82	4.69	4.79	197700
2005-07-19	4.93	4.97	4.87	4.96	1003200
2005-07-20	4.93	4.98	4.86	4.98	495300
2005-07-21	4.99	4.99	4.90	4.91	217500
2005-07-22	4.92	5.27	4.92	5.20	730800
2005-07-25	5.18	5.28	5.06	5.11	260700
2005-07-26	5.11	5.17	5.02	5.16	347100
2005-07-27	5.18	5.23	5.09	5.20	994500
2005-07-28	5.75	5.75	5.27	5.33	4007400
2005-07-29	5.33	5.58	5.33	5.48	1063200
2005-08-01	5.50	5.63	5.49	5.51	1407000
2005-08-02	5.49	5.69	5.43	5.63	737700
2005-08-03	5.67	5.83	5.64	5.79	1359900
2005-08-04	5.80	5.80	5.68	5.68	1217400
2005-08-05	5.69	5.69	5.50	5.66	708900
2005-08-08	5.63	5.63	5.57	5.63	873600
2005-08-09	5.63	5.63	5.56	5.63	588600
2005-08-10	5.63	5.67	5.57	5.65	1433400
2005-08-11	5.66	5.69	5.63	5.67	532500
2005-08-12	5.67	5.70	5.47	5.57	424200
2005-08-15	5.80	6.06	5.79	6.00	2096700
2005-08-16	5.97	6.03	5.72	5.72	1157400
2005-08-17	5.72	5.77	5.62	5.70	537900
2005-08-18	5.71	5.83	5.63	5.78	291900
2005-08-19	5.78	5.78	5.67	5.75	386100
2005-08-22	5.77	5.97	5.67	5.83	1977000
2005-08-23	5.82	5.82	5.60	5.72	1099500
2005-08-24	5.69	5.77	5.67	5.71	765000
2005-08-25	5.75	5.83	5.61	5.67	1003800
2005-08-26	5.67	5.67	5.51	5.61	372300
2005-08-29	5.62	5.71	5.55	5.67	505500
2005-08-30	5.67	5.67	5.37	5.52	682200
2005-08-31	5.50	5.60	5.45	5.57	428700
2005-09-01	5.51	5.63	5.51	5.58	492600
2005-09-02	5.58	5.58	5.48	5.50	303600
2005-09-06	5.51	5.70	5.49	5.63	1052700
2005-09-07	5.67	5.81	5.67	5.73	590400
2005-09-08	5.73	5.73	5.65	5.70	201600
2005-09-09	5.72	5.78	5.72	5.78	451200
2005-09-12	5.81	5.97	5.81	5.92	572700
2005-09-13	5.90	5.92	5.84	5.90	315900
2005-09-14	5.90	5.90	5.85	5.86	430200
2005-09-15	5.84	5.85	5.70	5.76	479700
2005-09-16	5.80	5.83	5.70	5.80	465900
2005-09-19	5.75	5.75	5.58	5.59	611700
2005-09-20	5.60	5.66	5.55	5.59	975000
2005-09-21	5.59	5.59	5.18	5.30	773700
2005-09-22	5.21	5.43	5.17	5.38	576000
2005-09-23	5.39	5.56	5.38	5.53	363900
2005-09-26	5.56	5.72	5.49	5.53	508200
2005-09-27	5.54	5.57	5.43	5.48	1359900
2005-09-28	5.48	5.53	5.41	5.45	637800
2005-09-29	5.45	5.53	5.42	5.50	341700
2005-09-30	5.50	5.52	5.40	5.46	295200
2005-10-03	5.46	5.50	5.42	5.44	739500
2005-10-04	5.45	5.46	5.41	5.43	744600
2005-10-05	5.42	5.43	5.17	5.17	359400
2005-10-06	5.17	5.24	5.11	5.18	496800
2005-10-07	5.20	5.40	5.18	5.38	538200
2005-10-10	5.34	5.43	5.34	5.42	671100
2005-10-11	5.43	5.43	5.36	5.36	537300
2005-10-12	5.33	5.36	5.27	5.33	797700
2005-10-13	5.30	5.33	5.20	5.27	512400
2005-10-14	5.28	5.30	5.15	5.25	530400
2005-10-17	5.21	5.25	5.04	5.21	483300
2005-10-18	5.25	5.25	5.13	5.17	688200
2005-10-19	5.17	5.32	5.12	5.27	505500
2005-10-20	5.25	5.28	5.17	5.21	545700
2005-10-21	5.21	5.26	5.20	5.23	226800
2005-10-24	5.22	5.34	5.22	5.30	428100
2005-10-25	5.30	5.35	5.23	5.25	413700
2005-10-26	5.25	5.42	5.23	5.27	738900
2005-10-27	4.72	4.72	4.00	4.11	4700400
2005-10-28	4.11	4.20	4.00	4.08	1832700
2005-10-31	4.10	4.23	4.10	4.22	1790100
2005-11-01	4.27	4.45	4.27	4.43	1334100
2005-11-02	4.45	4.66	4.45	4.64	879900
2005-11-03	4.67	4.75	4.66	4.68	581700
2005-11-04	4.68	4.68	4.53	4.64	541800
2005-11-07	4.67	4.70	4.60	4.61	668700
2005-11-08	4.58	4.63	4.55	4.61	480000
2005-11-09	4.59	4.65	4.54	4.55	290400
2005-11-10	4.53	4.67	4.52	4.67	513600
2005-11-11	4.66	4.66	4.57	4.57	589500
2005-11-14	4.57	4.58	4.47	4.56	493800
2005-11-15	4.55	4.66	4.54	4.57	538200
2005-11-16	4.58	4.60	4.50	4.53	344700
2005-11-17	4.58	4.62	4.53	4.57	350400
2005-11-18	4.64	4.66	4.55	4.58	324000
2005-11-21	4.61	4.80	4.60	4.77	1106700
2005-11-22	4.77	4.95	4.75	4.90	774600
2005-11-23	4.89	4.95	4.87	4.88	321600
2005-11-25	4.89	4.91	4.78	4.88	102600
2005-11-28	4.86	4.92	4.75	4.81	362700
2005-11-29	4.84	4.87	4.80	4.87	573600
2005-11-30	4.86	5.02	4.84	4.99	1337400
2005-12-01	5.02	5.17	5.00	5.16	1213500
2005-12-02	5.16	5.24	5.06	5.24	450300
2005-12-05	5.24	5.24	5.05	5.10	427200
2005-12-06	5.13	5.19	5.10	5.13	522000
2005-12-07	5.12	5.12	5.01	5.09	500400
2005-12-08	5.10	5.25	5.09	5.16	402300
2005-12-09	5.16	5.22	5.08	5.15	224700
2005-12-12	5.16	5.31	5.15	5.28	459000
2005-12-13	5.27	5.27	5.03	5.03	506400
2005-12-14	5.04	5.21	5.04	5.19	387300
2005-12-15	5.19	5.19	4.97	5.06	623100
2005-12-16	5.12	5.15	5.08	5.12	535200
2005-12-19	5.10	5.10	4.94	4.96	438300
2005-12-20	4.98	5.02	4.92	4.99	586500
2005-12-21	5.00	5.08	4.95	5.05	630300
2005-12-22	5.05	5.08	5.01	5.08	378600
2005-12-23	5.08	5.13	5.07	5.13	154800
2005-12-27	5.14	5.20	5.02	5.11	276900
2005-12-28	5.09	5.25	5.09	5.22	204900
2005-12-29	5.22	5.24	5.15	5.18	195600
2005-12-30	5.18	5.18	5.10	5.11	154200
2006-01-03	5.15	5.31	4.93	5.22	789000
2006-01-04	5.22	5.25	5.17	5.19	483900
2006-01-05	5.19	5.24	5.12	5.22	606300
2006-01-06	5.31	5.41	5.29	5.38	826200
2006-01-09	5.39	5.87	5.38	5.71	2173500
2006-01-10	5.50	5.95	5.50	5.77	1091100
2006-01-11	5.77	5.78	5.61	5.72	417600
2006-01-12	5.67	5.75	5.62	5.67	954600
2006-01-13	5.67	5.83	5.67	5.82	669600
2006-01-17	5.82	5.82	5.63	5.68	642600
2006-01-18	5.67	5.74	5.60	5.67	357600
2006-01-19	5.69	5.79	5.62	5.77	940200
2006-01-20	5.82	5.83	5.66	5.70	501000
2006-01-23	5.73	5.83	5.73	5.83	742500
2006-01-24	5.83	6.18	5.81	6.13	2517000
2006-01-25	6.20	6.38	6.17	6.23	1092600
2006-01-26	6.26	6.36	6.19	6.35	789300
2006-01-27	6.33	6.44	6.28	6.35	758100
2006-01-30	6.34	6.39	6.22	6.26	783600
2006-01-31	6.26	6.48	6.24	6.45	1205700
2006-02-01	6.47	6.58	6.41	6.50	1116600
2006-02-02	6.48	6.49	6.21	6.27	717600
2006-02-03	6.20	6.36	6.17	6.34	793500
2006-02-06	6.35	6.38	6.26	6.31	706500
2006-02-07	6.28	6.33	6.22	6.24	765600
2006-02-08	6.28	6.29	6.16	6.17	514200
2006-02-09	6.20	6.21	6.10	6.12	1046400
2006-02-10	6.66	6.67	6.16	6.27	2774700
2006-02-13	6.25	6.57	6.25	6.52	1564200
2006-02-14	6.55	6.82	6.47	6.69	1949100
2006-02-15	6.68	6.79	6.65	6.67	952500
2006-02-16	6.67	6.73	6.62	6.73	1291800
2006-02-17	6.42	6.76	6.42	6.76	1056300
2006-02-21	6.76	6.79	6.55	6.62	864300
2006-02-22	6.64	6.68	6.57	6.67	682500
2006-02-23	6.79	7.31	6.79	7.21	3230400
2006-02-24	7.17	7.18	6.90	7.15	1095600
2006-02-27	7.15	7.33	6.93	7.14	1418400
2006-02-28	7.08	7.10	6.94	7.07	1489500
2006-03-01	7.08	7.11	6.95	6.96	689700
2006-03-02	6.94	6.94	6.78	6.90	1153200
2006-03-03	6.93	6.94	6.80	6.86	1152000
2006-03-06	6.86	6.96	6.80	6.85	1131600
2006-03-07	6.83	6.89	6.69	6.86	853200
2006-03-08	6.83	6.84	6.75	6.78	939300
2006-03-09	6.77	6.93	6.76	6.90	841500
2006-03-10	6.90	6.93	6.82	6.89	625500
2006-03-13	6.92	7.09	6.91	6.98	1106700
2006-03-14	6.98	7.14	6.74	7.14	1182600
2006-03-15	7.07	7.28	7.07	7.26	543600
2006-03-16	7.25	7.38	7.22	7.26	591900
2006-03-17	7.34	7.38	7.22	7.36	963600
2006-03-20	7.36	7.45	7.31	7.41	404400
2006-03-21	7.37	7.45	7.16	7.18	693000
2006-03-22	7.15	7.33	7.07	7.33	460500
2006-03-23	7.34	7.34	7.12	7.20	643200
2006-03-24	7.20	7.50	7.15	7.47	1702800
2006-03-27	7.66	7.70	7.48	7.66	2226000
2006-03-28	7.88	7.98	7.80	7.87	2142300
2006-03-29	7.97	8.15	7.95	8.08	2040000
2006-03-30	8.13	8.25	8.03	8.23	1578000
2006-03-31	8.33	8.35	8.23	8.31	1298100
2006-04-03	8.39	8.49	8.09	8.14	1290600
2006-04-04	8.25	8.29	8.00	8.04	1260600
2006-04-05	8.12	8.16	8.00	8.10	758100
2006-04-06	8.17	8.18	7.95	8.02	913200
2006-04-07	8.08	8.12	7.93	7.95	470100
2006-04-10	7.97	8.02	7.83	7.86	829800
2006-04-11	7.87	7.89	7.60	7.61	1061100
2006-04-12	7.87	8.30	7.87	8.23	1936200
2006-04-13	8.18	8.32	8.10	8.19	911100
2006-04-17	8.27	8.43	8.20	8.33	1186500
2006-04-18	8.35	8.38	8.26	8.34	944400
2006-04-19	8.38	8.43	8.28	8.31	744000
2006-04-20	8.41	8.67	8.41	8.58	3057300
2006-04-21	8.53	8.68	8.27	8.63	7919400
2006-04-24	8.63	8.65	8.52	8.62	816600
2006-04-25	8.65	8.70	8.54	8.68	1354200
2006-04-26	8.72	8.74	8.64	8.66	1220100
2006-04-27	9.30	9.37	8.84	9.29	4893600
2006-04-28	9.23	9.29	9.09	9.12	1738500
2006-05-01	9.12	9.45	9.01	9.03	2975700
2006-05-02	9.06	9.16	8.98	9.13	1430400
2006-05-03	9.17	9.22	8.95	9.04	1145100
2006-05-04	9.05	9.12	8.91	8.98	1063500
2006-05-05	9.00	9.03	8.92	8.97	1134000
2006-05-08	8.97	9.02	8.82	8.83	819000
2006-05-09	8.83	8.84	8.67	8.78	1171200
2006-05-10	8.97	9.00	8.82	8.88	1459500
2006-05-11	8.88	8.92	8.57	8.57	1503000
2006-05-12	8.58	8.58	8.20	8.36	1386900
2006-05-15	8.18	8.45	8.18	8.41	1325400
2006-05-16	8.41	8.52	8.30	8.47	1473600
2006-05-17	8.38	8.55	8.33	8.50	1697100
2006-05-18	8.54	8.79	8.54	8.67	1514400
2006-05-19	8.62	8.75	8.38	8.67	1492500
2006-05-22	8.70	8.74	8.39	8.63	1482000
2006-05-23	8.79	9.27	8.79	8.89	2412300
2006-05-24	8.92	8.92	8.60	8.71	1952700
2006-05-25	8.78	9.03	8.77	9.00	1929000
2006-05-26	9.12	9.16	8.87	8.91	727500
2006-05-30	8.93	8.93	8.60	8.64	1065300
2006-05-31	8.77	9.00	8.64	8.95	1857000
2006-06-01	9.13	9.23	8.99	9.04	2620800
2006-06-02	9.17	9.32	8.95	9.00	2073000
2006-06-05	9.01	9.05	8.73	8.73	1453800
2006-06-06	8.74	8.83	8.40	8.52	1485000
2006-06-07	8.52	8.72	8.40	8.62	1054800
2006-06-08	8.52	8.57	7.90	8.33	2189700
2006-06-09	8.36	8.52	8.33	8.34	534600
2006-06-12	8.36	8.36	7.96	7.97	1183500
2006-06-13	7.81	7.82	7.48	7.55	2198700
2006-06-14	7.50	7.65	7.43	7.60	1242300
2006-06-15	7.63	8.19	7.62	8.10	1415400
2006-06-16	8.11	8.12	7.88	7.97	1537800
2006-06-19	7.93	8.29	7.48	7.60	1710600
2006-06-20	7.61	7.66	7.28	7.33	1217100
2006-06-21	7.08	7.42	7.06	7.35	2018100
2006-06-22	7.35	7.38	7.22	7.36	952500
2006-06-23	7.29	7.63	7.27	7.53	1313100
2006-06-26	7.56	7.85	7.55	7.83	1697700
2006-06-27	7.84	7.86	7.64	7.69	1427700
2006-06-28	7.69	7.80	7.66	7.76	1233300
2006-06-29	7.83	7.95	7.65	7.92	1493100
2006-06-30	7.98	8.05	7.69	8.04	3767700
2006-07-03	8.16	8.31	8.12	8.14	901200
2006-07-05	8.14	8.17	8.01	8.15	1139100
2006-07-06	8.67	8.67	8.14	8.21	1226100
2006-07-07	8.30	8.53	8.24	8.37	2142000
2006-07-10	8.37	8.44	8.29	8.33	1508100
2006-07-11	8.33	8.51	8.15	8.49	1096500
2006-07-12	8.49	8.54	8.37	8.41	1696800
2006-07-13	8.41	8.46	8.13	8.18	1202400
2006-07-14	8.15	8.15	7.90	7.91	881400
2006-07-17	7.91	8.03	7.89	7.97	966000
2006-07-18	7.97	8.07	7.67	7.88	1148700
2006-07-19	7.85	8.17	7.73	8.09	1681200
2006-07-20	8.16	8.27	7.83	7.87	1415400
2006-07-21	7.86	7.86	7.67	7.82	1425900
2006-07-24	7.85	8.11	7.85	8.00	943800
2006-07-25	8.00	8.19	7.93	8.14	1314300
2006-07-26	8.14	8.22	7.96	8.17	1354500
2006-07-27	8.00	8.00	6.57	6.98	9789300
2006-07-28	7.03	7.29	6.99	7.21	2378400
2006-07-31	7.18	7.32	7.18	7.27	2126700
2006-08-01	7.35	7.57	7.30	7.57	3045300
2006-08-02	7.64	7.75	7.50	7.73	2236200
2006-08-03	6.63	8.10	6.63	8.09	3556500
2006-08-04	8.10	8.16	7.79	7.87	1824000
2006-08-07	7.87	7.92	7.75	7.87	1039200
2006-08-08	7.87	7.87	7.65	7.68	1233900
2006-08-09	7.69	7.74	7.42	7.48	1362600
2006-08-10	7.48	7.62	7.42	7.55	1052400
2006-08-11	7.55	7.57	7.38	7.44	735300
2006-08-14	7.47	7.52	7.28	7.33	908100
2006-08-15	7.35	7.50	7.34	7.49	995400
2006-08-16	7.52	7.58	7.48	7.55	675900
2006-08-17	7.55	7.60	7.48	7.52	489600
2006-08-18	7.55	7.55	7.41	7.46	669600
2006-08-21	7.46	7.55	7.43	7.51	711600
2006-08-22	7.51	7.63	7.50	7.59	704700
2006-08-23	7.58	7.62	7.42	7.53	995700
2006-08-24	7.60	7.61	7.27	7.34	2222400
2006-08-25	7.34	7.49	7.33	7.48	916500
2006-08-28	7.47	7.69	7.47	7.67	955500
2006-08-29	7.72	7.79	7.56	7.70	741300
2006-08-30	7.69	7.82	7.62	7.68	636300
2006-08-31	7.71	7.73	7.50	7.55	647700
2006-09-01	7.55	7.62	7.45	7.57	734100
2006-09-05	7.55	7.78	7.50	7.78	721500
2006-09-06	7.75	7.88	7.72	7.76	853200
2006-09-07	7.68	7.85	7.63	7.75	522300
2006-09-08	7.74	7.82	7.65	7.75	1179600
2006-09-11	7.74	7.86	7.70	7.76	547800
2006-09-12	7.75	8.11	7.75	8.06	532200
2006-09-13	8.03	8.25	8.03	8.16	981600
2006-09-14	8.13	8.14	7.90	7.94	738600
2006-09-15	7.97	8.07	7.88	7.89	864600
2006-09-18	7.90	7.99	7.84	7.94	677400
2006-09-19	7.90	7.94	7.78	7.89	626100
2006-09-20	7.91	7.94	7.82	7.94	849900
2006-09-21	7.94	7.98	7.81	7.88	501600
2006-09-22	7.88	7.88	7.70	7.82	461400
2006-09-25	7.82	7.99	7.79	7.98	681300
2006-09-26	7.94	8.09	7.82	7.97	903600
2006-09-27	7.92	8.02	7.89	7.94	772200
2006-09-28	7.93	8.00	7.78	7.85	1145700
2006-09-29	7.83	8.03	7.83	7.84	858000
2006-10-02	7.85	8.03	7.85	7.94	686400
2006-10-03	7.90	8.12	7.84	8.10	1206600
2006-10-04	8.11	8.59	8.11	8.58	1786500
2006-10-05	8.58	8.58	8.36	8.53	989400
2006-10-06	8.56	8.70	8.47	8.69	1029600
2006-10-09	8.69	8.98	8.65	8.87	1427100
2006-10-10	8.92	8.93	8.74	8.77	930000
2006-10-11	8.79	8.85	8.57	8.63	789600
2006-10-12	8.65	8.79	8.60	8.66	913500
2006-10-13	8.63	8.97	8.63	8.91	1476600
2006-10-16	8.91	9.00	8.82	8.96	576000
2006-10-17	8.94	8.95	8.83	8.86	927600
2006-10-18	8.88	9.00	8.67	8.92	1241700
2006-10-19	8.92	9.08	8.89	9.07	838500
2006-10-20	9.08	9.08	8.91	8.97	666600
2006-10-23	8.97	9.16	8.92	9.08	2115000
2006-10-24	9.08	9.08	8.82	8.90	1388400
2006-10-25	8.87	9.04	8.75	9.02	897600
2006-10-26	10.00	10.47	10.00	10.15	12195600
2006-10-27	10.08	10.19	9.88	9.91	2697900
2006-10-30	9.91	10.00	9.88	9.90	2823600
2006-10-31	9.95	10.04	9.92	9.96	2381400
2006-11-01	9.93	9.98	9.55	9.60	2143200
2006-11-02	9.60	9.77	9.57	9.65	1076700
2006-11-03	9.66	9.73	9.50	9.56	871500
2006-11-06	9.65	9.69	9.57	9.58	1599600
2006-11-07	9.60	9.68	9.53	9.59	1413600
2006-11-08	9.59	9.81	9.59	9.71	2131800
2006-11-09	9.73	9.74	9.49	9.53	788700
2006-11-10	9.53	9.69	9.53	9.68	688500
2006-11-13	9.58	9.76	9.55	9.59	773400
2006-11-14	9.58	9.66	9.53	9.55	1248900
2006-11-15	9.55	9.83	9.55	9.64	1369200
2006-11-16	9.67	9.82	9.63	9.78	2202000
2006-11-17	9.77	9.79	9.54	9.68	717300
2006-11-20	9.71	9.71	9.52	9.61	889800
2006-11-21	9.66	9.83	9.56	9.80	723000
2006-11-22	9.83	9.91	9.72	9.83	762600
2006-11-24	9.79	9.86	9.69	9.73	236100
2006-11-27	9.78	9.79	9.33	9.34	1182600
2006-11-28	9.35	9.45	9.25	9.43	808800
2006-11-29	9.48	9.58	9.34	9.44	1059000
2006-11-30	9.44	9.88	9.40	9.83	1508100
2006-12-01	9.83	9.98	9.61	9.77	1506900
2006-12-04	9.85	10.42	9.79	10.41	3859200
2006-12-05	10.43	10.78	10.42	10.76	2222100
2006-12-06	10.70	10.92	10.62	10.88	1619700
2006-12-07	10.88	10.88	10.60	10.60	1483500
2006-12-08	10.54	10.57	10.37	10.38	1244100
2006-12-11	10.41	10.44	10.26	10.33	994500
2006-12-12	10.33	10.43	10.26	10.40	1319700
2006-12-13	10.43	10.53	10.32	10.41	1160400
2006-12-14	10.41	10.58	10.28	10.39	1791300
2006-12-15	10.41	10.58	10.39	10.50	1995000
2006-12-18	10.50	10.62	10.48	10.59	1362300
2006-12-19	10.56	10.65	10.00	10.56	1523100
2006-12-20	10.53	10.84	10.52	10.84	889800
2006-12-21	10.84	10.89	10.66	10.76	929100
2006-12-22	10.74	10.83	10.66	10.80	615000
2006-12-26	10.77	10.88	10.65	10.73	779700
2006-12-27	10.78	11.06	10.70	11.05	927300
2006-12-28	11.05	11.19	11.01	11.12	1188300
2006-12-29	11.10	11.18	11.07	11.10	1053300
2007-01-03	11.19	11.33	11.02	11.22	1822800
2007-01-04	11.11	11.13	10.91	11.01	1356900
2007-01-05	11.01	11.06	10.80	10.84	1633800
2007-01-08	11.40	11.51	11.00	11.51	4176600
2007-01-09	11.65	11.94	11.55	11.81	2486100
2007-01-10	11.61	11.79	11.47	11.71	1533900
2007-01-11	11.78	12.10	11.70	11.80	1746600
2007-01-12	11.80	11.83	11.55	11.63	1146300
2007-01-16	11.63	11.79	11.58	11.76	2204700
2007-01-17	11.70	11.90	11.44	11.48	1149300
2007-01-18	11.51	11.56	11.32	11.38	1134600
2007-01-19	11.41	11.51	11.27	11.49	583800
2007-01-22	11.49	11.52	11.23	11.28	518700
2007-01-23	11.24	11.47	11.22	11.44	493500
2007-01-24	11.45	11.69	11.45	11.69	1131600
2007-01-25	11.70	11.71	11.20	11.30	828000
2007-01-26	11.34	11.54	11.31	11.50	721500
2007-01-29	11.49	11.75	11.39	11.67	1544700
2007-01-30	11.70	11.71	11.49	11.55	1146000
2007-01-31	11.49	11.86	11.43	11.81	1141200
2007-02-01	11.91	11.96	11.67	11.85	835200
2007-02-02	11.98	12.06	11.87	12.04	827700
2007-02-05	12.04	12.27	11.78	11.79	2049300
2007-02-06	11.78	11.90	11.66	11.77	1694400
2007-02-07	11.85	11.91	11.70	11.83	1619100
2007-02-08	11.83	11.86	11.70	11.83	1005000
2007-02-09	11.86	11.92	11.47	11.58	1231800
2007-02-12	11.54	11.55	11.19	11.34	1317783
2007-02-13	11.38	11.51	11.35	11.50	489363
2007-02-14	11.53	11.79	11.43	11.79	915867
2007-02-15	11.83	11.87	11.72	11.73	967200
2007-02-16	11.74	11.94	11.58	11.93	949800
2007-02-20	11.95	11.97	11.73	11.83	1103700
2007-02-21	11.83	12.15	11.80	12.14	2088300
2007-02-22	12.53	12.68	12.23	12.50	4034400
2007-02-23	12.50	12.53	12.28	12.35	2151600
2007-02-26	12.40	12.44	12.26	12.30	1442814
2007-02-27	12.00	12.10	11.38	11.74	2019900
2007-02-28	11.70	11.80	11.38	11.64	1402500
2007-03-01	11.36	11.67	10.92	11.60	1783560
2007-03-02	11.60	11.63	11.29	11.30	1294500
2007-03-05	11.08	11.15	10.86	10.87	1497600
2007-03-06	11.00	11.18	10.97	11.14	983400
2007-03-07	11.15	11.25	11.06	11.10	732300
2007-03-08	11.25	11.34	11.14	11.24	1067400
2007-03-09	11.31	11.35	11.13	11.20	585000
2007-03-12	10.97	11.06	10.85	11.03	1823700
2007-03-13	10.97	11.02	10.65	10.66	1065600
2007-03-14	10.65	11.16	10.65	11.10	1273800
2007-03-15	11.10	11.36	11.10	11.26	772800
2007-03-16	11.28	11.43	11.23	11.40	902700
2007-03-19	11.45	11.49	11.28	11.33	978600
2007-03-20	11.40	11.69	11.28	11.67	1496100
2007-03-21	11.72	11.94	11.54	11.69	1199100
2007-03-22	11.77	11.80	11.65	11.79	1865100
2007-03-23	11.78	11.84	11.65	11.84	824700
2007-03-26	11.84	11.85	11.49	11.58	1267800
2007-03-27	11.58	11.60	11.35	11.43	982200
2007-03-28	11.44	11.47	11.25	11.43	1191000
2007-03-29	11.48	11.48	11.11	11.28	839700
2007-03-30	11.28	11.41	11.10	11.19	1835400
2007-04-02	11.19	11.26	11.00	11.04	1297800
2007-04-03	11.10	11.64	11.07	11.62	1412100
2007-04-04	11.60	11.63	11.42	11.55	1064100
2007-04-05	11.51	11.57	11.42	11.56	854400
2007-04-09	11.56	11.77	11.55	11.75	1420500
2007-04-10	11.75	11.81	11.62	11.66	1004100
2007-04-11	11.66	11.68	11.57	11.62	506400
2007-04-12	11.60	11.82	11.48	11.82	779100
2007-04-13	11.80	11.81	11.64	11.68	386400
2007-04-16	11.70	11.77	11.60	11.74	1282800
2007-04-17	11.78	11.93	11.75	11.90	822300
2007-04-18	11.84	11.86	11.63	11.69	714300
2007-04-19	11.67	11.93	11.59	11.90	1025100
2007-04-20	12.10	12.29	12.01	12.21	1474500
2007-04-23	12.22	12.25	11.85	11.95	1572000
2007-04-24	11.96	11.96	11.56	11.75	1991100
2007-04-25	11.77	11.93	11.64	11.92	2400900
2007-04-26	11.33	11.33	10.72	11.18	10631100
2007-04-27	11.12	11.12	10.93	10.98	2918310
2007-04-30	10.98	10.99	10.45	10.47	4359426
2007-05-01	10.63	10.63	10.25	10.51	2432700
2007-05-02	10.56	10.96	10.52	10.71	1606512
2007-05-03	10.76	10.84	10.60	10.66	1593000
2007-05-04	10.68	10.76	10.61	10.70	1408200
2007-05-07	10.66	10.70	10.53	10.60	1165200
2007-05-08	10.55	10.57	10.36	10.50	1949100
2007-05-09	10.50	10.71	10.43	10.61	1293600
2007-05-10	10.61	10.62	10.36	10.40	1272300
2007-05-11	10.27	10.50	10.17	10.37	2225700
2007-05-14	10.33	10.49	10.28	10.39	808350
2007-05-15	10.37	10.46	10.14	10.16	1206600
2007-05-16	10.15	10.20	9.94	10.02	2394600
2007-05-17	9.95	10.19	9.91	9.97	2312100
2007-05-18	9.97	10.39	9.96	10.38	1593900
2007-05-21	11.00	11.53	10.89	11.37	9738336
2007-05-22	11.37	11.37	11.01	11.12	2186040
2007-05-23	11.21	11.23	10.91	10.95	2526600
2007-05-24	11.00	11.16	10.63	10.67	2320800
2007-05-25	10.75	10.90	10.67	10.72	2087700
2007-05-29	10.78	10.79	10.47	10.50	2263350
2007-05-30	10.50	10.71	10.40	10.69	1574400
2007-05-31	10.75	10.80	10.58	10.70	1860900
2007-06-01	10.77	10.87	10.69	10.78	1488600
2007-06-04	10.80	11.16	10.78	11.13	3634800
2007-06-05	11.12	11.12	10.83	10.88	2047200
2007-06-06	10.83	10.83	10.55	10.66	2339700
2007-06-07	10.57	10.57	10.17	10.17	1953300
2007-06-08	10.30	10.39	10.21	10.36	1642500
2007-06-11	10.35	10.39	10.13	10.32	1220700
2007-06-12	10.21	10.26	9.92	10.01	1504500
2007-06-13	10.04	10.13	9.83	9.98	1771200
2007-06-14	10.00	10.13	9.96	10.05	915600
2007-06-15	10.13	10.13	9.95	10.02	2175600
2007-06-18	10.10	10.20	9.86	10.01	2121300
2007-06-19	10.05	10.30	9.91	10.29	1608600
2007-06-20	10.30	10.32	10.21	10.30	1747200
2007-06-21	10.27	10.44	10.19	10.36	1930200
2007-06-22	10.30	10.33	10.21	10.21	2456100
2007-06-25	10.21	10.24	9.78	9.89	2034000
2007-06-26	9.83	9.92	9.47	9.51	2306700
2007-06-27	9.51	9.87	9.51	9.78	2185200
2007-06-28	9.82	9.94	9.73	9.79	840900
2007-06-29	9.79	9.92	9.67	9.73	1756800
2007-07-02	9.82	9.93	9.76	9.90	1324800
2007-07-03	9.89	9.91	9.75	9.83	603300
2007-07-05	9.76	9.81	9.67	9.80	1039500
2007-07-06	9.78	9.96	9.78	9.91	861900
2007-07-09	9.93	9.96	9.73	9.75	778500
2007-07-10	9.72	9.78	9.42	9.42	1305000
2007-07-11	9.40	9.40	9.18	9.22	2444100
2007-07-12	9.02	9.34	8.58	9.18	3832800
2007-07-13	9.05	9.14	8.96	9.05	2438100
2007-07-16	8.92	9.08	8.85	9.04	2567400
2007-07-17	9.32	9.83	9.25	9.77	4560000
2007-07-18	9.67	9.73	9.24	9.57	5513700
2007-07-19	9.65	9.90	9.65	9.75	2621400
2007-07-20	9.75	9.93	9.60	9.87	3456900
2007-07-23	9.93	10.15	9.90	9.96	3430800
2007-07-24	9.83	9.83	9.39	9.44	4104300
2007-07-25	7.66	7.72	7.25	7.42	16937400
2007-07-26	7.24	7.36	6.88	7.10	5483700
2007-07-27	7.10	7.14	6.85	7.08	3441300
2007-07-30	7.11	7.19	6.97	7.10	2613600
2007-07-31	7.22	7.29	6.90	6.93	2171400
2007-08-01	6.87	6.93	6.65	6.67	4521000
2007-08-02	6.63	6.74	6.53	6.72	3554400
2007-08-03	7.00	7.11	6.79	6.85	5042700
2007-08-06	7.00	7.08	6.44	6.75	3351300
2007-08-07	6.72	6.80	6.54	6.61	3861900
2007-08-08	6.65	6.70	6.53	6.65	4684200
2007-08-09	6.65	7.55	6.61	7.50	6775800
2007-08-10	7.31	7.37	6.67	6.77	4674300
2007-08-13	6.94	7.03	6.60	6.62	4116900
2007-08-14	6.60	6.69	6.17	6.38	4853400
2007-08-15	6.37	6.44	6.04	6.10	3076200
2007-08-16	6.01	6.25	5.79	6.19	3324600
2007-08-17	6.58	7.50	6.20	6.40	3064200
2007-08-20	6.45	6.74	6.43	6.65	2014800
2007-08-21	6.60	6.65	6.44	6.59	1864500
2007-08-22	6.67	6.72	6.59	6.64	1065300
2007-08-23	6.69	6.71	6.57	6.62	1934700
2007-08-24	6.63	6.73	6.59	6.70	2832000
2007-08-27	6.70	6.70	6.60	6.64	1188600
2007-08-28	6.60	6.70	6.39	6.39	4362300
2007-08-29	6.45	6.57	6.43	6.54	3144900
2007-08-30	6.50	6.66	6.46	6.50	2257500
2007-08-31	6.58	6.67	6.53	6.61	1986600
2007-09-04	6.65	6.65	6.54	6.60	2670900
2007-09-05	6.57	6.57	6.46	6.48	1692900
2007-09-06	6.49	6.54	6.40	6.44	1467900
2007-09-07	6.32	6.33	6.15	6.19	1683000
2007-09-10	6.21	6.30	6.01	6.17	2073000
2007-09-11	6.22	6.43	6.14	6.38	1799400
2007-09-12	6.60	7.06	6.60	6.94	4139700
2007-09-13	7.00	7.08	6.71	7.01	3147900
2007-09-14	7.02	7.02	6.78	6.95	1640400
2007-09-17	6.92	6.98	6.83	6.90	1648500
2007-09-18	6.97	7.52	6.96	7.48	3864300
2007-09-19	7.54	7.67	7.41	7.48	2602500
2007-09-20	7.50	7.66	7.35	7.57	2519700
2007-09-21	7.63	7.63	7.36	7.38	2107500
2007-09-24	7.50	7.50	7.20	7.29	2474100
2007-09-25	7.29	7.29	6.91	7.08	3166500
2007-09-26	7.15	7.23	6.73	6.78	3055200
2007-09-27	6.78	7.13	6.76	7.08	1999200
2007-09-28	7.11	7.38	7.05	7.37	3409200
2007-10-01	7.33	7.60	7.27	7.60	1708800
2007-10-02	7.71	7.91	7.63	7.86	5940900
2007-10-03	7.85	8.00	7.76	7.93	1979100
2007-10-04	7.92	7.96	7.59	7.75	1278300
2007-10-05	8.08	8.10	7.70	8.03	1977300
2007-10-08	8.01	8.01	7.56	7.60	4825200
2007-10-09	7.62	7.62	7.05	7.19	6140100
2007-10-10	7.21	7.29	6.99	6.99	3225900
2007-10-11	7.03	7.16	6.85	7.02	4339800
2007-10-12	7.08	7.10	6.90	6.95	1165500
2007-10-15	6.92	7.02	6.82	6.94	1481700
2007-10-16	6.91	6.94	6.74	6.84	2751600
2007-10-17	6.92	7.13	6.83	6.93	2513700
2007-10-18	6.86	7.09	6.64	7.06	2404500
2007-10-19	7.04	7.09	6.95	6.98	2020800
2007-10-22	6.98	7.24	6.87	7.17	1716300
2007-10-23	7.14	7.18	7.01	7.18	2228100
2007-10-24	7.16	7.38	6.95	7.31	3870900
2007-10-25	7.89	8.24	7.89	8.02	7810200
2007-10-26	8.12	8.22	7.98	8.09	3489300
2007-10-29	8.37	8.52	8.29	8.33	6354600
2007-10-30	8.37	8.38	8.17	8.20	2657700
2007-10-31	8.25	8.42	8.13	8.20	2529600
2007-11-01	8.10	8.14	7.72	7.75	3242700
2007-11-02	7.87	7.88	7.51	7.70	2967600
2007-11-05	7.56	7.67	7.41	7.52	1719930
2007-11-06	7.46	7.63	7.34	7.54	1781100
2007-11-07	7.37	7.72	7.31	7.36	2219880
2007-11-08	7.34	7.36	6.89	7.12	3141600
2007-11-09	7.01	7.06	6.82	6.83	2641296
2007-11-12	6.75	7.42	6.75	7.21	2393691
2007-11-13	7.15	7.47	7.11	7.44	1817700
2007-11-14	7.48	7.65	7.25	7.27	1126125
2007-11-15	7.18	7.23	6.91	6.99	1224000
2007-11-16	7.02	7.02	6.69	6.90	1813800
2007-11-19	6.84	6.97	6.71	6.74	1379850
2007-11-20	6.72	6.93	6.57	6.79	1132410
2007-11-21	6.76	6.79	6.59	6.66	1379445
2007-11-23	6.70	7.02	6.70	6.98	624900
2007-11-26	7.15	7.30	7.02	7.09	2385480
2007-11-27	7.00	7.30	7.00	7.19	1972137
2007-11-28	7.19	7.64	7.19	7.64	2128038
2007-11-29	7.63	7.73	7.50	7.70	1446249
2007-11-30	7.75	7.89	7.46	7.55	2019012
2007-12-03	7.42	7.88	7.42	7.72	1868553
2007-12-04	7.66	7.67	7.27	7.51	1882836
2007-12-05	7.50	7.64	7.37	7.44	1888953
2007-12-06	7.44	7.56	7.42	7.51	1621200
2007-12-07	7.53	7.62	7.42	7.49	937935
2007-12-10	7.52	7.61	7.28	7.32	1660500
2007-12-11	7.26	7.44	7.01	7.02	2043180
2007-12-12	7.21	7.34	6.86	7.02	1734426
2007-12-13	6.97	6.97	6.77	6.85	1050600
2007-12-14	6.84	6.87	6.62	6.63	867900
2007-12-17	6.57	6.62	6.37	6.38	1552500
2007-12-18	6.45	6.49	6.27	6.35	1693020
2007-12-19	6.32	6.54	6.31	6.51	946116
2007-12-20	6.56	6.59	6.33	6.57	766314
2007-12-21	6.61	6.79	6.60	6.73	1535850
2007-12-24	6.73	6.82	6.68	6.73	258600
2007-12-26	6.67	6.83	6.40	6.74	3017700
2007-12-27	6.71	6.71	6.34	6.49	1295112
2007-12-28	6.52	6.58	6.40	6.40	747021
2007-12-31	6.36	6.51	6.25	6.50	1116420
2008-01-02	6.51	6.58	6.19	6.28	1226400
2008-01-03	6.33	6.39	6.03	6.06	923250
2008-01-04	6.01	6.03	5.71	5.72	1371135
2008-01-07	5.74	5.97	5.74	5.96	1819050
2008-01-08	6.00	6.12	5.85	5.87	1146000
2008-01-09	5.83	5.89	5.58	5.87	2435856
2008-01-10	5.78	5.92	5.65	5.85	1300959
2008-01-11	5.80	5.80	5.48	5.60	1577814
2008-01-14	5.62	5.83	5.61	5.80	1261338
2008-01-15	5.73	5.74	5.39	5.49	1285860
2008-01-16	5.46	5.69	5.36	5.63	3345519
2008-01-17	5.65	5.85	5.60	5.62	3181800
2008-01-18	5.68	5.75	5.59	5.72	2833500
2008-01-22	5.45	6.15	5.35	5.95	2587308
2008-01-23	5.78	6.44	5.67	6.43	2610375
2008-01-24	6.47	6.55	6.18	6.36	1766562
2008-01-25	6.44	6.48	6.05	6.11	1079700
2008-01-28	6.10	6.38	6.09	6.35	1839156
2008-01-29	6.38	6.42	6.16	6.33	1591200
2008-01-30	6.27	6.48	6.24	6.29	1396500
2008-01-31	6.28	6.74	6.22	6.67	1995954
2008-02-01	6.72	6.90	6.62	6.90	1175340
2008-02-04	6.90	6.92	6.50	6.57	1100037
2008-02-05	6.45	6.59	6.39	6.44	1203600
2008-02-06	6.50	6.65	6.36	6.40	1282800
2008-02-07	6.32	6.73	6.25	6.70	1362387
2008-02-08	6.67	6.82	6.40	6.46	1410741
2008-02-11	6.44	6.92	6.33	6.81	2291100
2008-02-12	6.83	6.99	6.73	6.74	2133183
2008-02-13	6.83	7.12	6.78	7.09	2829165
2008-02-14	7.36	7.71	7.36	7.53	6555519
2008-02-15	7.47	7.71	7.47	7.69	3566400
2008-02-19	7.68	7.76	7.57	7.65	2014680
2008-02-20	7.57	7.74	7.53	7.74	1954170
2008-02-21	7.78	7.79	7.42	7.56	2816700
2008-02-22	7.53	7.66	7.15	7.41	2320488
2008-02-25	7.40	7.48	7.27	7.42	2189007
2008-02-26	7.37	7.60	7.37	7.55	1938675
2008-02-27	7.44	7.55	7.34	7.47	1004655
2008-02-28	7.41	7.49	7.23	7.37	1443000
2008-02-29	7.28	7.37	7.05	7.10	1106244
2008-03-03	7.07	7.17	6.95	7.09	1544190
2008-03-04	6.99	7.09	6.87	7.02	1200747
2008-03-05	7.00	7.27	6.99	7.04	1274382
2008-03-06	6.98	7.00	6.61	6.65	1838310
2008-03-07	6.62	6.87	6.53	6.66	1139700
2008-03-10	6.65	6.65	6.27	6.28	1330092
2008-03-11	6.47	6.78	6.34	6.78	1676400
2008-03-12	6.72	7.10	6.72	6.99	1922670
2008-03-13	6.92	7.08	6.67	7.07	1201800
2008-03-14	7.11	7.14	6.72	6.79	1466430
2008-03-17	6.53	6.67	6.35	6.44	1629900
2008-03-18	6.58	6.67	6.42	6.64	1660800
2008-03-19	6.68	6.81	6.50	6.53	1000200
2008-03-20	6.67	7.00	6.63	6.92	2336640
2008-03-24	6.96	7.03	6.92	6.96	1616211
2008-03-25	6.98	7.07	6.86	6.92	1051560
2008-03-26	6.87	6.92	6.71	6.77	908100
2008-03-27	6.82	6.85	6.67	6.69	1316700
2008-03-28	6.62	6.69	6.45	6.45	1257420
2008-03-31	6.50	6.98	6.50	6.74	3812100
2008-04-01	6.86	7.22	6.83	7.06	2123592
2008-04-02	7.05	7.29	7.00	7.21	1659600
2008-04-03	7.12	7.23	6.93	7.00	2398800
2008-04-04	6.97	7.02	6.31	6.31	6757902
2008-04-07	6.37	6.43	5.83	5.88	5820846
2008-04-08	5.88	6.24	5.84	6.12	3669393
2008-04-09	6.18	6.18	5.97	5.97	2660613
2008-04-10	5.97	6.32	5.87	6.30	3462948
2008-04-11	6.18	6.26	6.02	6.07	1962705
2008-04-14	6.09	6.09	5.88	5.91	2215281
2008-04-15	5.92	5.92	5.71	5.76	1815819
2008-04-16	5.84	6.00	5.79	5.90	1714461
2008-04-17	5.86	5.98	5.86	5.93	1444125
2008-04-18	6.00	6.09	5.91	6.09	1538442
2008-04-21	6.03	6.10	5.97	6.03	1087749
2008-04-22	6.03	6.06	5.89	6.03	1587633
2008-04-23	6.02	6.06	5.91	6.01	1765368
2008-04-24	6.62	7.48	6.62	7.22	8465496
2008-04-25	7.27	7.55	7.13	7.48	3999804
2008-04-28	7.56	7.58	7.42	7.51	3815778
2008-04-29	7.55	7.82	7.47	7.75	3256050
2008-04-30	7.67	8.02	7.67	7.88	4212051
2008-05-01	7.81	8.32	7.81	8.16	2783733
2008-05-02	8.28	8.28	7.93	7.96	1632111
2008-05-05	8.02	8.02	7.80	7.84	1679910
2008-05-06	7.73	7.97	7.67	7.89	1674906
2008-05-07	7.97	7.99	7.62	7.66	1580355
2008-05-08	7.69	7.78	7.56	7.60	1436307
2008-05-09	7.53	7.60	7.46	7.54	1477689
2008-05-12	7.55	7.63	7.45	7.58	1860270
2008-05-13	7.63	7.69	7.41	7.55	2325198
2008-05-14	7.52	7.84	7.52	7.70	2414760
2008-05-15	7.66	7.77	7.50	7.75	1675677
2008-05-16	7.85	7.90	7.66	7.72	1250370
2008-05-19	7.67	7.73	7.62	7.65	1207653
2008-05-20	7.62	7.67	7.46	7.57	1769226
2008-05-21	7.61	7.72	7.38	7.51	1651458
2008-05-22	7.50	7.73	7.41	7.60	2138694
2008-05-23	7.49	7.53	7.33	7.48	1206348
2008-05-27	7.50	7.75	7.42	7.74	1314618
2008-05-28	7.77	8.03	7.76	7.95	1372869
2008-05-29	8.00	8.40	7.99	8.22	3000723
2008-05-30	8.27	8.29	7.83	8.02	2334546
2008-06-02	8.00	8.13	7.81	7.91	1285200
2008-06-03	7.94	8.02	7.79	7.90	826716
2008-06-04	7.87	8.01	7.47	7.54	4031760
2008-06-05	7.47	7.76	7.47	7.68	1697247
2008-06-06	7.59	7.60	7.37	7.42	1431795
2008-06-09	7.49	7.61	7.29	7.42	1773252
2008-06-10	7.12	7.20	6.95	7.01	4469409
2008-06-11	6.95	6.98	6.63	6.67	3086784
2008-06-12	6.74	6.90	6.47	6.53	1908525
2008-06-13	6.61	6.92	6.60	6.91	1816755
2008-06-16	6.87	7.10	6.78	7.01	1394208
2008-06-17	7.07	7.08	6.78	7.01	1441641
2008-06-18	6.96	6.98	6.66	6.79	1652940
2008-06-19	6.77	6.99	6.73	6.89	1697148
2008-06-20	6.80	6.87	6.63	6.81	1619241
2008-06-23	6.86	6.94	6.70	6.78	1389945
2008-06-24	6.72	7.12	6.60	6.92	2086836
2008-06-25	6.95	7.48	6.93	7.37	2677560
2008-06-26	7.22	7.29	6.79	6.84	2660430
2008-06-27	6.86	6.90	6.58	6.81	7203648
2008-06-30	6.57	6.86	6.56	6.59	1861365
2008-07-01	6.52	6.60	6.28	6.59	2796177
2008-07-02	6.60	6.79	6.39	6.46	2414715
2008-07-03	6.54	6.59	6.38	6.52	655296
2008-07-07	6.55	6.61	6.34	6.39	1566993
2008-07-08	6.41	6.87	6.30	6.84	2554326
2008-07-09	6.85	6.88	6.53	6.58	2931792
2008-07-10	6.59	6.79	6.38	6.49	1982253
2008-07-11	6.44	6.52	6.24	6.43	1768719
2008-07-14	6.51	6.60	6.22	6.37	1104147
2008-07-15	6.30	6.85	6.19	6.68	2309310
2008-07-16	6.72	7.26	6.50	7.15	2782962
2008-07-17	7.13	7.43	7.08	7.35	2014845
2008-07-18	7.36	7.59	7.18	7.33	2281899
2008-07-21	7.45	7.58	7.28	7.55	2660385
2008-07-22	7.47	7.80	7.35	7.77	2469192
2008-07-23	7.67	8.00	7.58	7.91	4721832
2008-07-24	6.92	7.18	6.31	6.36	8540817
2008-07-25	6.42	6.43	5.93	6.02	4590213
2008-07-28	5.92	6.08	5.63	5.91	6385827
2008-07-29	5.92	6.30	5.85	6.26	4652805
2008-07-30	6.34	6.50	6.26	6.42	2703513
2008-07-31	6.22	6.42	6.20	6.30	1696416
2008-08-01	6.30	6.41	6.10	6.32	1844949
2008-08-04	6.33	6.41	6.03	6.18	2058264
2008-08-05	6.28	6.53	6.18	6.51	2904135
2008-08-06	6.53	6.56	6.31	6.53	1423518
2008-08-07	6.51	6.51	6.30	6.47	1693542
2008-08-08	6.51	6.67	6.32	6.61	2629188
2008-08-11	6.63	7.11	6.63	6.96	2925816
2008-08-12	6.99	7.05	6.64	6.66	2010525
2008-08-13	6.63	6.72	6.37	6.65	1759065
2008-08-14	6.85	6.85	6.38	6.59	1904241
2008-08-15	6.69	6.73	6.54	6.62	1921200
2008-08-18	6.62	6.79	6.41	6.51	1914714
2008-08-19	6.44	6.54	6.09	6.19	2801484
2008-08-20	6.21	6.50	6.10	6.39	1843056
2008-08-21	6.31	6.46	6.21	6.30	1187145
2008-08-22	6.35	6.49	6.33	6.46	974712
2008-08-25	6.48	6.48	6.15	6.23	1379112
2008-08-26	6.23	6.26	6.10	6.20	2316975
2008-08-27	6.19	6.24	6.11	6.18	1304793
2008-08-28	6.17	6.40	6.12	6.34	1256619
2008-08-29	6.31	6.50	6.24	6.37	1547175
2008-09-02	6.47	6.68	6.26	6.40	1937676
2008-09-03	6.37	6.56	6.32	6.46	1165566
2008-09-04	6.39	6.44	6.27	6.32	1201917
2008-09-05	6.30	6.44	6.19	6.38	1233180
2008-09-08	6.62	6.65	6.23	6.35	2916798
2008-09-09	6.34	6.54	6.32	6.35	3023718
2008-09-10	6.43	6.43	6.10	6.15	2123589
2008-09-11	6.04	6.24	5.97	6.24	1612668
2008-09-12	6.14	6.31	6.08	6.31	1226934
2008-09-15	6.07	6.33	5.96	5.96	2520816
2008-09-16	5.76	5.99	5.71	5.90	2980770
2008-09-17	5.82	5.85	5.49	5.71	3540828
2008-09-18	5.85	5.97	5.36	5.79	3282672
2008-09-19	6.21	6.23	5.67	5.86	3796596
2008-09-22	5.83	5.83	5.60	5.64	1705290
2008-09-23	5.66	5.85	5.63	5.72	2701347
2008-09-24	5.67	5.87	5.58	5.60	1449384
2008-09-25	5.62	5.76	5.44	5.52	1969047
2008-09-26	5.41	5.52	5.35	5.51	1815729
2008-09-29	5.42	5.53	5.19	5.25	1400568
2008-09-30	5.37	5.69	5.20	5.61	2788056
2008-10-01	5.56	5.61	5.34	5.41	1917885
2008-10-02	5.37	5.37	4.98	5.00	1925853
2008-10-03	5.03	5.09	4.80	4.82	1813980
2008-10-06	4.70	5.06	4.40	4.99	4015761
2008-10-07	5.02	5.07	4.30	4.35	2870724
2008-10-08	4.37	4.60	4.02	4.34	2452554
2008-10-09	4.33	4.51	3.96	3.97	1892397
2008-10-10	3.69	4.51	3.69	4.38	3307479
2008-10-13	4.61	4.69	4.50	4.67	2091630
2008-10-14	4.86	4.95	4.08	4.31	2101641
2008-10-15	4.21	4.23	4.01	4.02	1995855
2008-10-16	4.06	4.57	3.98	4.54	2027253
2008-10-17	4.40	4.65	4.20	4.39	2534652
2008-10-20	4.44	4.54	4.29	4.38	2271384
2008-10-21	4.31	4.50	4.15	4.16	1587711
2008-10-22	4.07	4.17	3.90	4.06	1979055
2008-10-23	4.00	4.00	3.42	3.80	4499196
2008-10-24	3.47	4.04	3.47	4.00	3427965
2008-10-27	3.95	4.09	3.75	3.83	2477532
2008-10-28	3.92	4.21	3.74	4.19	1996074
2008-10-29	4.19	4.35	4.05	4.11	2349744
2008-10-30	4.22	4.43	4.14	4.36	1641198
2008-10-31	4.34	4.53	4.25	4.53	2529387
2008-11-03	4.50	4.50	4.31	4.35	1083966
2008-11-04	4.37	4.48	4.30	4.34	1724877
2008-11-05	4.34	4.34	4.12	4.14	1767756
2008-11-06	4.19	4.19	3.92	4.00	2701329
2008-11-07	4.05	4.09	3.84	3.98	2711736
2008-11-10	4.07	4.15	3.77	3.85	1235280
2008-11-11	3.83	4.11	3.76	3.94	1437186
2008-11-12	3.88	3.95	3.77	3.78	1728225
2008-11-13	3.82	4.09	3.56	4.08	1752888
2008-11-14	4.01	4.17	3.86	3.87	1339158
2008-11-17	3.83	3.90	3.71	3.77	1068570
2008-11-18	3.77	3.88	3.57	3.69	1909335
2008-11-19	3.67	3.68	3.32	3.32	3037218
2008-11-20	3.38	3.42	3.14	3.17	1966419
2008-11-21	3.22	3.37	3.08	3.34	2273553
2008-11-24	3.40	3.87	3.35	3.68	1978014
2008-11-25	3.73	3.82	3.57	3.82	1397058
2008-11-26	3.72	4.13	3.72	3.99	1667613
2008-11-28	3.95	4.05	3.91	4.01	412509
2008-12-01	3.95	4.08	3.76	3.77	1760679
2008-12-02	3.84	3.84	3.64	3.80	1827681
2008-12-03	3.73	3.96	3.66	3.93	1594383
2008-12-04	3.89	4.08	3.56	3.67	2851950
2008-12-05	3.60	3.69	3.43	3.67	3447174
2008-12-08	3.75	3.90	3.71	3.82	1857618
2008-12-09	3.78	4.02	3.69	3.76	1438713
2008-12-10	3.80	3.94	3.70	3.76	1284837
2008-12-11	3.73	3.73	3.44	3.51	2237607
2008-12-12	3.42	3.67	3.41	3.66	1526634
2008-12-15	3.68	3.72	3.56	3.62	2103402
2008-12-16	3.68	3.85	3.63	3.84	1339518
2008-12-17	3.80	4.00	3.76	3.97	1835316
2008-12-18	3.99	4.11	3.92	3.98	1552149
2008-12-19	4.04	4.15	4.01	4.10	1961157
2008-12-22	4.13	4.19	3.89	3.91	1105644
2008-12-23	4.01	4.07	3.75	3.79	1108299
2008-12-24	3.81	3.84	3.74	3.75	393768
2008-12-26	3.77	3.97	3.77	3.94	1001244
2008-12-29	3.94	3.99	3.85	3.89	1227456
2008-12-30	3.94	4.12	3.87	4.12	1324641
2008-12-31	4.11	4.37	4.11	4.27	834267
2009-01-02	4.31	4.38	4.19	4.31	848484
2009-01-05	4.29	4.29	3.91	4.07	2085039
2009-01-06	4.08	4.14	3.96	4.02	2059785
2009-01-07	3.97	3.97	3.62	3.67	1624938
2009-01-08	3.67	3.81	3.62	3.81	1340691
2009-01-09	3.81	3.82	3.51	3.54	1773522
2009-01-12	3.55	3.55	3.23	3.34	1882179
2009-01-13	3.32	3.47	3.31	3.38	1191369
2009-01-14	3.33	3.33	3.13	3.27	1797156
2009-01-15	3.29	3.31	3.12	3.30	2344071
2009-01-16	3.35	3.38	3.20	3.35	1799103
2009-01-20	3.33	3.36	3.17	3.20	1732494
2009-01-21	3.25	3.37	3.18	3.36	1005630
2009-01-22	3.25	3.31	3.14	3.18	1890102
2009-01-23	3.15	3.34	3.12	3.31	1512843
2009-01-26	3.32	3.47	3.27	3.32	1176195
2009-01-27	3.34	3.43	3.30	3.42	1061271
2009-01-28	3.48	3.65	3.47	3.55	1655076
2009-01-29	3.50	3.53	3.40	3.41	1050873
2009-01-30	3.39	3.50	3.25	3.32	1030704
2009-02-02	3.25	3.34	3.20	3.30	1084308
2009-02-03	3.28	3.39	3.21	3.36	934641
2009-02-04	3.36	3.42	3.24	3.25	804627
2009-02-05	3.25	3.41	3.24	3.36	986586
2009-02-06	2.55	2.60	2.37	2.47	9840786
2009-02-09	2.49	2.55	2.39	2.44	3108864
2009-02-10	2.43	2.49	2.40	2.42	2872383
2009-02-11	2.44	2.48	2.29	2.37	2012787
2009-02-12	2.32	2.42	2.30	2.40	2943579
2009-02-13	2.40	2.51	2.34	2.44	2755779
2009-02-17	2.39	2.40	2.31	2.33	2438274
2009-02-18	2.39	2.39	2.26	2.31	2246634
2009-02-19	2.35	2.53	2.31	2.44	5216490
2009-02-20	2.45	2.45	2.26	2.31	2670552
2009-02-23	2.31	2.36	2.23	2.28	2472327
2009-02-24	2.32	2.37	2.29	2.36	1717176
2009-02-25	2.35	2.37	2.21	2.27	1790346
2009-02-26	2.28	2.33	2.19	2.21	1427556
2009-02-27	2.19	2.21	2.12	2.13	2278227
2009-03-02	2.09	2.11	1.99	2.00	2453763
2009-03-03	2.05	2.08	1.90	1.90	2513637
2009-03-04	1.92	1.97	1.86	1.90	2072025
2009-03-05	1.84	1.89	1.80	1.82	1506141
2009-03-06	1.82	1.92	1.82	1.90	2226393
2009-03-09	1.87	1.90	1.74	1.76	1381959
2009-03-10	1.79	1.91	1.76	1.80	2387709
2009-03-11	1.80	1.86	1.75	1.79	1493838
2009-03-12	1.78	1.82	1.73	1.80	2379933
2009-03-13	1.87	1.94	1.80	1.93	2642733
2009-03-16	1.96	1.97	1.83	1.84	1745973
2009-03-17	1.84	2.10	1.81	2.08	2635002
2009-03-18	2.08	2.09	1.95	2.02	3078813
2009-03-19	2.07	2.25	2.05	2.16	1579359
2009-03-20	2.21	2.22	2.01	2.07	2144691
2009-03-23	2.11	2.18	2.05	2.18	1614438
2009-03-24	2.20	2.26	2.10	2.11	1907946
2009-03-25	2.12	2.22	2.08	2.19	1921809
2009-03-26	2.23	2.23	2.13	2.17	2444403
2009-03-27	2.13	2.27	2.08	2.26	2356656
2009-03-30	2.22	2.24	2.11	2.19	1536159
2009-03-31	2.21	2.28	2.17	2.22	1118403
2009-04-01	2.19	2.33	2.17	2.31	1176006
2009-04-02	2.31	2.66	2.30	2.61	2903802
2009-04-03	2.59	2.75	2.53	2.75	1863210
2009-04-06	2.75	2.75	2.48	2.56	1510245
2009-04-07	2.53	2.53	2.36	2.38	2081388
2009-04-08	2.45	2.46	2.38	2.43	1042704
2009-04-09	2.49	2.74	2.49	2.72	1337169
2009-04-13	2.64	2.72	2.59	2.69	590406
2009-04-14	2.65	2.72	2.57	2.57	1221942
2009-04-15	2.58	2.69	2.54	2.57	979212
2009-04-16	2.60	2.76	2.58	2.75	1226214
2009-04-17	2.76	2.92	2.75	2.89	1117257
2009-04-20	2.83	2.84	2.61	2.67	1851840
2009-04-21	2.67	2.78	2.65	2.77	1262070
2009-04-22	2.74	3.03	2.72	2.94	1954434
2009-04-23	2.95	3.03	2.90	3.00	1835595
2009-04-24	3.02	3.16	2.96	3.10	1527840
2009-04-27	3.08	3.13	2.96	2.99	1530168
2009-04-28	2.98	3.14	2.91	3.09	1512078
2009-04-29	3.13	3.24	3.05	3.16	2163210
2009-04-30	3.73	4.19	3.69	3.90	7642059
2009-05-01	3.92	3.93	3.72	3.91	2164563
2009-05-04	3.92	3.94	3.81	3.83	2016702
2009-05-05	3.83	3.91	3.76	3.88	1605255
2009-05-06	3.91	3.99	3.75	3.83	1624692
2009-05-07	3.88	3.88	3.58	3.61	1086681
2009-05-08	3.67	3.77	3.52	3.66	958164
2009-05-11	3.58	3.61	3.34	3.40	1861428
2009-05-12	3.40	3.45	3.22	3.31	946485
2009-05-13	3.26	3.26	2.92	3.01	1574541
2009-05-14	3.01	3.21	2.99	3.09	1436151
2009-05-15	3.07	3.21	3.03	3.09	822657
2009-05-18	3.12	3.19	3.04	3.12	1106277
2009-05-19	3.12	3.23	3.08	3.12	841251
2009-05-20	3.17	3.41	3.16	3.21	1236171
2009-05-21	3.18	3.23	3.06	3.11	840057
2009-05-22	3.12	3.12	2.97	3.01	753669
2009-05-26	3.00	3.20	2.96	3.19	948510
2009-05-27	3.18	3.30	3.14	3.22	1067148
2009-05-28	3.26	3.30	3.10	3.15	1027404
2009-05-29	3.18	3.22	3.08	3.17	974655
2009-06-01	3.22	3.48	3.22	3.40	2370927
2009-06-02	3.40	3.49	3.34	3.43	1273680
2009-06-03	3.43	3.44	3.32	3.35	945330
2009-06-04	3.32	3.36	3.24	3.31	871311
2009-06-05	3.33	3.42	3.20	3.25	749556
2009-06-08	3.24	3.33	3.18	3.21	1016358
2009-06-09	3.22	3.24	3.15	3.16	875199
2009-06-10	3.18	3.22	3.03	3.09	973692
2009-06-11	3.09	3.29	3.08	3.18	1098228
2009-06-12	3.15	3.19	3.12	3.19	785001
2009-06-15	3.10	3.18	3.08	3.18	792225
2009-06-16	3.19	3.23	3.11	3.12	718167
2009-06-17	3.13	3.16	3.04	3.12	500913
2009-06-18	3.10	3.16	3.05	3.12	560889
2009-06-19	3.15	3.29	3.15	3.26	1551609
2009-06-22	3.24	3.24	3.12	3.13	1062315
2009-06-23	3.14	3.14	3.06	3.07	1398081
2009-06-24	3.08	3.12	2.99	3.00	2924238
2009-06-25	3.00	3.07	2.93	3.07	998334
2009-06-26	3.09	3.16	3.00	3.14	1441398
2009-06-29	3.10	3.24	3.09	3.21	1107837
2009-06-30	3.22	3.31	3.17	3.26	794472
2009-07-01	3.29	3.40	3.26	3.33	2166315
2009-07-02	3.30	3.34	3.05	3.05	1042215
2009-07-06	3.07	3.11	3.00	3.06	1004613
2009-07-07	3.07	3.23	3.04	3.10	1430154
2009-07-08	3.11	3.11	3.00	3.05	1612050
2009-07-09	3.07	3.07	2.98	3.01	840513
2009-07-10	3.00	3.14	2.98	3.12	1651302
2009-07-13	3.13	3.55	3.12	3.46	3930267
2009-07-14	3.43	3.52	3.36	3.48	1533279
2009-07-15	3.53	3.86	3.41	3.81	2762112
2009-07-16	3.81	3.97	3.77	3.90	3045846
2009-07-17	3.91	4.06	3.86	3.89	2115147
2009-07-20	4.02	4.15	3.99	4.08	2414247
2009-07-21	4.09	4.11	3.85	3.97	2472582
2009-07-22	3.96	3.98	3.80	3.94	2613120
2009-07-23	4.06	4.72	4.05	4.65	8021775
2009-07-24	4.60	4.65	4.46	4.58	1740894
2009-07-27	4.57	4.63	4.42	4.57	1310841
2009-07-28	4.57	4.65	4.46	4.63	1132785
2009-07-29	4.61	4.72	4.50	4.54	1337490
2009-07-30	4.57	4.74	4.55	4.67	1840554
2009-07-31	4.65	4.77	4.60	4.61	1458171
2009-08-03	4.63	4.81	4.61	4.81	1749435
2009-08-04	4.77	4.81	4.68	4.70	1610583
2009-08-05	4.69	4.71	4.56	4.63	1332273
2009-08-06	4.64	4.73	4.58	4.70	1367622
2009-08-07	4.75	4.96	4.69	4.93	1334472
2009-08-10	5.30	5.30	4.99	5.04	2924337
2009-08-11	4.94	5.11	4.77	5.08	1958595
2009-08-12	5.09	5.20	5.03	5.06	1433100
2009-08-13	5.10	5.10	4.84	5.00	1811256
2009-08-14	4.97	5.10	4.83	4.87	1488549
2009-08-17	4.74	4.92	4.60	4.80	2445117
2009-08-18	4.81	5.05	4.81	5.02	2057373
2009-08-19	4.95	5.05	4.87	4.97	1713297
2009-08-20	4.96	5.07	4.91	5.05	1492044
2009-08-21	5.10	5.25	5.06	5.24	1746798
2009-08-24	5.24	5.27	5.09	5.14	1329018
2009-08-25	5.17	5.24	5.14	5.18	1660968
2009-08-26	5.16	5.52	5.16	5.51	2675490
2009-08-27	5.52	5.81	5.37	5.79	2362803
2009-08-28	5.85	5.96	5.68	5.89	2022732
2009-08-31	5.86	5.95	5.77	5.94	2646276
2009-09-01	5.91	6.00	5.76	5.81	2673990
2009-09-02	5.71	5.87	5.70	5.79	2881266
2009-09-03	5.81	5.99	5.76	5.99	1604166
2009-09-04	5.99	6.08	5.85	6.00	1193112
2009-09-08	6.03	6.29	6.03	6.17	2263818
2009-09-09	6.17	6.23	5.94	5.99	3335271
2009-09-10	5.94	6.00	5.83	5.89	2052540
2009-09-11	5.89	6.03	5.87	5.95	750201
2009-09-14	5.92	6.13	5.89	6.11	1375044
2009-09-15	6.11	6.25	6.11	6.18	1922376
2009-09-16	6.22	6.35	6.22	6.32	1544175
2009-09-17	6.32	6.42	6.18	6.22	1118199
2009-09-18	6.26	6.34	6.15	6.22	1838346
2009-09-21	6.18	6.29	6.08	6.25	1254645
2009-09-22	6.29	6.32	6.14	6.14	1067010
2009-09-23	6.17	6.22	5.96	5.97	1554891
2009-09-24	5.96	6.06	5.64	5.73	3113391
2009-09-25	5.70	5.72	5.56	5.59	1752051
2009-09-28	5.60	5.73	5.60	5.73	1328433
2009-09-29	5.76	5.85	5.70	5.79	1382268
2009-09-30	5.76	5.81	5.63	5.71	1600950
2009-10-01	5.70	5.73	5.55	5.59	1981104
2009-10-02	5.50	5.78	5.46	5.61	2387898
2009-10-05	5.60	5.89	5.60	5.86	1889196
2009-10-06	5.94	6.14	5.70	6.06	1754739
2009-10-07	6.07	6.35	5.97	6.30	2249547
2009-10-08	6.36	6.50	6.28	6.46	1605684
2009-10-09	6.44	6.70	6.35	6.70	2531061
2009-10-12	6.76	6.76	6.60	6.65	1760469
2009-10-13	6.61	6.84	6.57	6.79	1580229
2009-10-14	6.91	6.94	6.79	6.92	979758
2009-10-15	6.86	7.13	6.82	7.13	1700310
2009-10-16	7.06	7.35	7.03	7.33	2943774
2009-10-19	7.36	7.55	7.28	7.51	3024546
2009-10-20	7.58	7.80	7.24	7.42	7516056
2009-10-21	7.42	7.47	7.19	7.21	4297989
2009-10-22	7.83	8.36	7.70	8.24	12136218
2009-10-23	8.24	8.43	8.08	8.15	2908911
2009-10-26	8.20	8.33	7.84	7.86	2984925
2009-10-27	7.90	8.17	7.88	7.97	2873052
2009-10-28	7.97	8.00	7.16	7.30	4423167
2009-10-29	7.37	7.70	7.35	7.56	2199636
2009-10-30	7.58	7.58	7.21	7.27	2213424
2009-11-02	7.34	7.49	7.07	7.34	2042565
2009-11-03	7.28	7.60	7.24	7.50	2335800
2009-11-04	7.55	7.62	7.40	7.42	2226105
2009-11-05	7.50	7.69	7.47	7.58	1146903
2009-11-06	7.48	7.62	7.35	7.60	1162650
2009-11-09	7.64	7.91	7.64	7.89	1358304
2009-11-10	7.88	8.06	7.81	7.83	1386015
2009-11-11	7.96	8.12	7.92	8.11	2336967
2009-11-12	8.07	8.13	7.77	7.82	1388019
2009-11-13	7.86	7.98	7.81	7.92	1330509
2009-11-16	7.97	8.27	7.97	8.01	2277048
2009-11-17	8.00	8.08	7.92	7.96	1662726
2009-11-18	7.96	8.02	7.83	7.89	1491006
2009-11-19	7.81	7.85	7.59	7.68	1747332
2009-11-20	7.61	7.64	7.44	7.54	1476258
2009-11-23	7.64	7.75	7.45	7.51	2050356
2009-11-24	7.49	7.56	7.40	7.45	1838307
2009-11-25	7.46	7.70	7.45	7.59	1695051
2009-11-27	7.37	7.67	7.28	7.49	1091343
2009-11-30	7.44	7.47	7.21	7.36	2613978
2009-12-01	7.48	7.68	7.39	7.64	2509527
2009-12-02	7.67	8.12	7.61	8.11	4528044
2009-12-03	8.11	8.27	7.89	7.94	1704204
2009-12-04	7.99	8.33	7.99	8.18	3922527
2009-12-07	8.18	8.22	8.10	8.18	1416288
2009-12-08	8.13	8.41	8.00	8.29	3759870
2009-12-09	8.33	8.38	8.23	8.36	2942349
2009-12-10	8.41	8.85	8.41	8.63	3906012
2009-12-11	8.73	9.05	8.64	9.00	3673767
2009-12-14	9.06	9.28	8.98	9.27	2972271
2009-12-15	9.27	9.48	9.23	9.30	2182224
2009-12-16	9.41	9.52	9.25	9.35	2256405
2009-12-17	9.30	9.66	9.22	9.65	2480427
2009-12-18	9.67	9.75	8.90	9.33	6125556
2009-12-21	9.45	9.63	9.35	9.58	2735406
2009-12-22	9.58	9.67	9.47	9.61	2187870
2009-12-23	9.65	9.71	9.47	9.51	3040014
2009-12-24	9.50	9.63	9.50	9.57	1019346
2009-12-28	9.64	9.79	9.46	9.55	2424891
2009-12-29	9.56	9.69	9.55	9.67	1463517
2009-12-30	9.63	9.86	9.55	9.83	2314494
2009-12-31	9.88	10.00	9.80	9.80	1663344
2010-01-04	9.92	9.97	9.74	9.75	1833099
2010-01-05	9.68	9.94	9.67	9.75	1401591
2010-01-06	9.75	9.82	9.57	9.74	2129205
2010-01-07	9.67	9.99	9.64	9.91	1934133
2010-01-08	9.93	9.94	9.69	9.76	1699458
2010-01-11	9.78	9.87	9.71	9.81	1687059
2010-01-12	10.20	10.27	9.10	9.48	7186914
2010-01-13	9.49	10.40	9.49	10.32	6208785
2010-01-14	10.32	10.48	10.25	10.41	3309102
2010-01-15	10.40	10.54	10.24	10.28	3103614
2010-01-19	10.28	10.47	10.19	10.32	1492146
2010-01-20	10.24	10.33	10.00	10.13	1861887
2010-01-21	10.16	10.18	9.76	9.76	1657728
2010-01-22	9.73	10.14	9.66	9.78	2664363
2010-01-25	9.85	9.89	9.50	9.54	1924143
2010-01-26	9.43	9.60	9.36	9.38	2320368
2010-01-27	9.34	9.62	9.22	9.57	1708428
2010-01-28	9.56	9.60	9.37	9.41	1134888
2010-01-29	9.47	9.61	9.22	9.35	2157456
2010-02-01	9.38	9.43	9.21	9.29	1510056
2010-02-02	9.28	10.02	9.28	9.93	3098013
2010-02-03	9.90	9.92	9.46	9.53	1779342
2010-02-04	9.46	9.53	9.10	9.16	2866935
2010-02-05	9.16	9.26	8.92	9.20	1885749
2010-02-08	9.22	9.40	9.06	9.08	1788249
2010-02-09	9.19	9.44	9.16	9.30	1828947
2010-02-10	9.42	9.45	9.13	9.13	1351302
2010-02-11	9.13	9.21	9.02	9.19	1659534
2010-02-12	9.08	9.39	8.98	9.39	1779900
2010-02-16	9.54	9.70	9.44	9.70	1529241
2010-02-17	9.73	10.16	9.73	10.03	4645278
2010-02-18	10.08	10.29	9.62	10.00	4305207
2010-02-19	9.93	10.24	9.93	10.07	2579505
2010-02-22	10.17	10.22	9.95	10.01	1990083
2010-02-23	9.97	10.02	9.71	9.78	1906464
2010-02-24	9.81	10.05	9.80	9.91	1480062
2010-02-25	9.77	10.20	9.72	10.18	2008740
2010-02-26	10.21	10.31	10.12	10.24	1463790
2010-03-01	10.31	10.62	10.27	10.58	1408197
2010-03-02	10.64	10.66	10.47	10.55	1444908
2010-03-03	10.51	10.55	10.34	10.36	814287
2010-03-04	10.29	10.39	10.10	10.29	1804932
2010-03-05	10.36	10.38	10.22	10.29	1862958
2010-03-08	10.32	10.39	10.08	10.09	2294412
2010-03-09	10.49	10.91	10.33	10.82	7495215
2010-03-10	10.91	11.17	10.86	11.08	3560814
2010-03-11	11.07	11.25	10.92	11.23	2738385
2010-03-12	11.30	11.33	10.92	11.06	3151050
2010-03-15	11.08	11.22	10.98	11.20	1603989
2010-03-16	11.22	11.40	11.14	11.27	1781991
2010-03-17	11.31	11.42	11.23	11.31	1588608
2010-03-18	11.36	11.50	11.22	11.35	2140035
2010-03-19	11.35	11.35	11.00	11.00	2396685
2010-03-22	10.92	11.32	10.69	11.31	2057886
2010-03-23	11.43	11.91	11.34	11.85	4714392
2010-03-24	11.85	11.98	11.75	11.81	2485338
2010-03-25	12.03	12.42	11.90	12.08	3791217
2010-03-26	12.14	12.58	12.11	12.47	3695724
2010-03-29	12.56	12.57	12.12	12.28	3783882
2010-03-30	12.33	12.35	11.95	12.28	2309577
2010-03-31	12.24	12.24	12.01	12.11	2428041
2010-04-01	12.16	12.59	12.04	12.34	3945183
2010-04-05	12.46	12.58	12.34	12.42	2035617
2010-04-06	12.38	12.59	12.35	12.48	1185036
2010-04-07	12.49	12.70	12.43	12.48	2272740
2010-04-08	12.54	12.88	12.40	12.85	2561088
2010-04-09	12.85	12.99	12.69	12.92	1935111
2010-04-12	12.91	12.94	12.70	12.91	2371308
2010-04-13	12.91	12.98	12.57	12.84	4274991
2010-04-14	12.90	13.18	12.81	13.14	2482431
2010-04-15	13.16	13.38	13.08	13.35	3052359
2010-04-16	13.30	13.42	12.78	12.91	3150879
2010-04-19	12.88	13.10	12.43	12.59	3192756
2010-04-20	12.72	13.00	12.57	12.95	3151407
2010-04-21	13.01	13.38	12.93	13.30	2581101
2010-04-22	13.16	13.58	13.03	13.53	2733189
2010-04-23	13.60	14.00	13.48	13.83	3526143
2010-04-26	13.90	14.13	13.79	13.87	3117237
2010-04-27	13.89	14.00	13.37	13.56	2615223
2010-04-28	13.71	13.77	13.20	13.43	4760061
2010-04-29	13.41	13.65	12.62	13.40	9957879
2010-04-30	13.46	13.63	12.75	12.78	4996611
2010-05-03	12.98	13.34	12.90	13.24	2806884
2010-05-04	13.04	13.04	12.20	12.36	4568373
2010-05-05	12.19	12.82	11.83	12.51	3900753
2010-05-06	12.45	12.65	10.87	11.93	5096145
2010-05-07	11.80	12.08	11.19	11.36	4296282
2010-05-10	12.16	12.16	11.65	12.11	4020051
2010-05-11	11.98	12.88	11.84	12.66	4886919
2010-05-12	12.68	13.20	12.67	13.17	3028590
2010-05-13	13.36	13.39	12.66	12.77	2588433
2010-05-14	12.63	12.70	12.15	12.30	3024813
2010-05-17	12.36	12.57	11.95	12.53	2739510
2010-05-18	12.68	12.90	12.11	12.20	2721954
2010-05-19	12.05	12.32	11.73	11.94	2218485
2010-05-20	11.60	11.79	11.19	11.41	3503031
2010-05-21	11.17	12.07	11.06	11.95	3949467
2010-05-24	11.95	12.32	11.86	11.90	2344527
2010-05-25	11.18	12.05	11.17	11.97	2369235
2010-05-26	12.16	12.48	12.14	12.31	3309696
2010-05-27	12.53	12.75	12.42	12.75	1693542
2010-05-28	12.85	12.85	12.38	12.56	1380609
2010-06-01	12.55	12.67	12.03	12.05	2227440
2010-06-02	12.28	12.28	11.87	12.12	3663399
2010-06-03	12.34	12.41	12.12	12.35	2656320
2010-06-04	12.03	12.14	11.65	11.76	2633505
2010-06-07	11.84	12.03	11.53	11.55	3107778
2010-06-08	11.62	11.88	11.34	11.86	3675219
2010-06-09	11.96	12.80	11.96	12.25	5608830
2010-06-10	12.56	13.33	12.56	13.23	6156087
2010-06-11	13.06	13.85	12.91	13.57	5048673
2010-06-14	13.82	13.99	13.69	13.77	3657585
2010-06-15	13.98	14.37	13.63	14.30	4383789
2010-06-16	14.23	14.59	14.02	14.32	4291671
2010-06-17	14.35	14.39	13.95	14.01	4007823
2010-06-18	14.26	14.76	14.18	14.62	5288760
2010-06-21	14.96	14.97	14.03	14.17	4152087
2010-06-22	14.19	14.52	13.68	13.78	4480485
2010-06-23	13.87	13.94	13.52	13.72	2965911
2010-06-24	13.57	13.68	13.19	13.24	4031013
2010-06-25	13.28	13.62	13.20	13.35	5335677
2010-06-28	13.40	13.70	13.19	13.39	2756814
2010-06-29	13.17	13.17	11.88	12.03	8034180
2010-06-30	12.07	12.52	11.86	12.17	4343175
2010-07-01	12.16	12.41	11.75	12.21	4145070
2010-07-02	12.29	12.73	12.22	12.68	5933004
2010-07-06	12.99	13.40	12.03	12.27	7969170
2010-07-07	12.27	12.39	12.00	12.36	5461761
2010-07-08	12.58	12.74	12.25	12.60	3872061
2010-07-09	12.67	12.68	12.28	12.57	2980128
2010-07-12	12.51	12.65	11.53	11.69	8178819
2010-07-13	11.86	12.14	11.83	12.02	5816043
2010-07-14	12.03	12.03	11.23	11.59	7806909
2010-07-15	11.56	11.57	11.04	11.31	5618319
2010-07-16	11.21	11.27	10.61	10.70	5553261
2010-07-19	10.77	11.11	10.61	10.74	4650543
2010-07-20	10.61	11.60	10.54	11.53	6140787
2010-07-21	11.64	11.82	11.32	11.48	4262223
2010-07-22	11.79	11.94	11.32	11.70	5049963
2010-07-23	11.60	11.73	11.03	11.20	9261762
2010-07-26	11.25	12.00	11.13	12.00	5309250
2010-07-27	12.15	12.33	11.64	11.82	4480215
2010-07-28	11.78	11.99	11.67	11.74	7922088
2010-07-29	12.97	12.97	11.85	12.45	17849991
2010-07-30	12.33	12.64	12.21	12.36	5580981
2010-08-02	12.58	12.73	11.91	12.09	6603027
2010-08-03	11.98	12.09	11.06	11.13	9798009
2010-08-04	11.25	11.58	11.17	11.37	4934844
2010-08-05	11.38	11.41	11.02	11.04	3327894
2010-08-06	10.87	11.13	10.82	11.04	4008180
2010-08-09	11.17	11.17	10.00	10.07	12832248
2010-08-10	10.08	10.15	9.54	9.98	9521052
2010-08-11	9.74	9.74	9.25	9.56	8325228
2010-08-12	9.32	9.72	9.30	9.64	4806258
2010-08-13	9.57	9.61	9.08	9.13	5246871
2010-08-16	9.04	9.26	8.96	9.07	3164613
2010-08-17	9.08	9.58	9.04	9.41	5148936
2010-08-18	9.37	9.98	9.37	9.77	9755532
2010-08-19	9.75	9.77	9.25	9.48	6380928
2010-08-20	9.40	9.50	9.27	9.44	4088964
2010-08-23	9.57	9.70	9.11	9.15	4790544
2010-08-24	8.94	9.11	8.75	8.80	6353499
2010-08-25	8.66	9.02	8.55	8.90	6828717
2010-08-26	8.99	9.28	8.65	8.67	5369523
2010-08-27	8.77	8.95	8.44	8.79	3643638
2010-08-30	8.70	8.92	8.53	8.55	3032424
2010-08-31	8.52	8.71	8.28	8.49	6322422
2010-09-01	8.60	9.00	8.60	8.95	4596045
2010-09-02	9.04	9.16	8.90	9.06	3763500
2010-09-03	9.18	9.42	9.08	9.17	4788315
2010-09-07	9.26	9.27	8.82	8.83	3544515
2010-09-08	8.89	8.99	8.68	8.78	2714898
2010-09-09	8.90	8.95	7.45	7.67	28338771
2010-09-10	7.76	8.08	7.59	7.61	15332937
2010-09-13	7.69	7.78	7.28	7.62	11870250
2010-09-14	7.63	7.88	7.54	7.64	7228479
2010-09-15	7.63	7.90	7.61	7.77	4635411
2010-09-16	7.71	7.82	7.62	7.74	2692953
2010-09-17	7.75	7.93	7.71	7.92	4522350
2010-09-20	8.14	8.17	7.81	8.01	6673596
2010-09-21	7.96	7.97	7.68	7.73	8441652
2010-09-22	7.66	7.78	7.20	7.24	12394110
2010-09-23	7.16	7.48	7.07	7.22	8699652
2010-09-24	7.28	7.46	7.22	7.37	6649950
2010-09-27	7.39	7.58	7.37	7.57	4192425
2010-09-28	7.56	7.65	7.30	7.63	5284851
2010-09-29	7.57	7.60	7.40	7.50	5697720
2010-09-30	7.55	7.88	7.52	7.83	6363237
2010-10-01	7.88	7.88	7.45	7.52	6508893
2010-10-04	7.45	7.58	7.33	7.53	4355193
2010-10-05	7.59	8.14	7.57	8.11	7790733
2010-10-06	8.10	8.10	7.64	7.90	9097380
2010-10-07	7.96	8.24	7.95	8.08	6790104
2010-10-08	8.09	8.54	8.08	8.47	5895873
2010-10-11	8.50	8.63	8.30	8.42	4125558
2010-10-12	8.38	8.58	8.26	8.50	4973739
2010-10-13	8.65	8.75	8.36	8.37	5118150
2010-10-14	8.36	8.37	7.97	8.17	5976186
2010-10-15	8.33	8.33	8.16	8.26	5766375
2010-10-18	8.29	8.32	8.17	8.26	4310697
2010-10-19	8.16	8.62	8.13	8.49	10284981
2010-10-20	8.51	8.53	8.02	8.03	9328617
2010-10-21	8.04	8.14	7.68	7.86	6880317
2010-10-22	7.91	8.13	7.78	7.93	4630041
2010-10-25	8.00	8.06	7.88	7.96	4456287
2010-10-26	7.84	8.13	7.69	8.03	7137567
2010-10-27	8.00	8.03	7.74	7.88	10503474
2010-10-28	6.58	6.65	6.33	6.44	40207725
2010-10-29	6.43	6.68	6.37	6.48	11445549
2010-11-01	6.54	6.57	6.35	6.41	8397597
2010-11-02	6.48	6.62	6.38	6.56	7289865
2010-11-03	6.57	6.61	6.42	6.53	6301128
2010-11-04	6.63	6.95	6.57	6.93	9976494
2010-11-05	6.94	6.96	6.80	6.93	5619126
2010-11-08	6.95	7.16	6.82	7.14	9118005
2010-11-09	7.17	7.30	7.00	7.05	6176751
2010-11-10	7.08	7.14	6.85	7.01	4267131
2010-11-11	6.93	7.11	6.87	7.01	3304944
2010-11-12	6.92	6.98	6.70	6.76	3693639
2010-11-15	6.78	6.92	6.77	6.77	2829816
2010-11-16	6.70	6.79	6.63	6.79	3842946
2010-11-17	6.83	7.03	6.80	6.87	3499875
2010-11-18	6.98	6.99	6.82	6.85	3805413
2010-11-19	6.88	7.30	6.87	7.18	5734272
2010-11-22	7.27	7.27	7.05	7.19	4024020
2010-11-23	7.12	7.47	7.09	7.28	4344225
2010-11-24	7.38	7.70	7.38	7.69	5306016
2010-11-26	7.63	7.72	7.54	7.56	1714317
2010-11-29	7.51	7.65	7.31	7.60	3402408
2010-11-30	7.52	7.92	7.43	7.70	4993557
2010-12-01	7.83	7.92	7.62	7.69	3318675
2010-12-02	7.69	7.70	7.42	7.60	7445922
2010-12-03	7.52	7.62	7.42	7.46	3595911
2010-12-06	7.42	7.45	7.15	7.25	5368590
2010-12-07	7.34	7.41	7.13	7.18	4347885
2010-12-08	7.17	7.25	7.07	7.11	4981272
2010-12-09	7.13	7.27	7.07	7.18	3134997
2010-12-10	7.20	7.47	7.12	7.34	4832151
2010-12-13	7.39	7.45	7.29	7.38	2862894
2010-12-14	7.41	7.41	7.23	7.24	2199642
2010-12-15	7.25	7.33	7.06	7.08	4544688
2010-12-16	7.10	7.20	7.09	7.11	3046812
2010-12-17	7.16	7.18	7.08	7.11	4775670
2010-12-20	7.14	7.14	7.00	7.08	3418218
2010-12-21	6.60	6.71	6.40	6.53	18448551
2010-12-22	6.50	6.54	6.42	6.47	5205378
2010-12-23	6.48	6.73	6.48	6.63	6248043
2010-12-27	6.60	6.69	6.55	6.66	2191965
2010-12-28	6.67	6.77	6.61	6.61	3533055
2010-12-29	6.62	6.70	6.60	6.66	2315901
2010-12-30	6.65	6.73	6.64	6.69	3322545
2010-12-31	6.67	6.72	6.60	6.67	3584646
2011-01-03	6.72	6.92	6.68	6.86	3502980
2011-01-04	6.90	6.98	6.42	6.52	7162374
2011-01-05	6.53	6.67	6.47	6.64	5547693
2011-01-06	6.66	6.80	6.58	6.68	5014872
2011-01-07	6.69	6.78	6.66	6.73	4232439
2011-01-10	6.71	6.93	6.67	6.89	4410912
2011-01-11	6.94	7.00	6.77	6.86	2449080
2011-01-12	6.92	7.06	6.89	6.97	3239286
2011-01-13	6.96	7.33	6.86	7.24	6677655
2011-01-14	7.22	7.32	7.07	7.30	3745317
2011-01-18	7.33	7.33	7.17	7.25	2781642
2011-01-19	7.26	7.26	7.05	7.11	2639415
2011-01-20	7.05	7.21	6.97	7.13	2213049
2011-01-21	7.15	7.18	7.03	7.10	2521782
2011-01-24	7.15	7.16	6.99	7.05	3153987
2011-01-25	7.00	7.08	6.97	7.05	2309679
2011-01-26	7.05	7.09	6.97	7.01	3798387
2011-01-27	7.04	7.25	7.02	7.14	2826867
2011-01-28	7.18	7.29	6.97	7.00	3375267
2011-01-31	7.03	7.06	6.85	6.86	2100036
2011-02-01	6.88	7.09	6.87	7.00	2754951
2011-02-02	7.00	7.15	6.93	7.11	3402372
2011-02-03	7.13	7.44	7.13	7.38	4849299
2011-02-04	7.38	7.65	7.31	7.60	3924141
2011-02-07	7.64	7.83	7.62	7.80	5147325
2011-02-08	7.81	7.83	7.67	7.82	2329008
2011-02-09	7.81	7.89	7.55	7.62	3239181
2011-02-10	7.57	7.69	7.47	7.57	2546577
2011-02-11	7.56	7.57	7.44	7.47	2779299
2011-02-14	7.48	7.69	7.42	7.53	3420423
2011-02-15	7.52	7.53	7.31	7.35	5062899
2011-02-16	7.35	7.53	7.23	7.36	5473293
2011-02-17	6.97	7.75	6.95	7.35	14652387
2011-02-18	7.34	7.37	7.13	7.21	5397699
2011-02-22	7.14	7.23	6.79	6.83	5826918
2011-02-23	6.84	6.93	6.67	6.71	3493809
2011-02-24	6.68	6.92	6.68	6.89	3206748
2011-02-25	6.94	7.03	6.80	6.99	2826411
2011-02-28	7.01	7.02	6.87	6.93	1533750
2011-03-01	6.93	6.99	6.68	6.70	2405232
2011-03-02	6.67	6.84	6.64	6.68	2807781
2011-03-03	6.79	6.80	6.62	6.67	3041724
2011-03-04	6.70	6.70	6.51	6.64	3593319
2011-03-07	6.65	6.69	6.49	6.57	2204826
2011-03-08	6.57	6.72	6.49	6.68	2588139
2011-03-09	6.66	6.73	6.63	6.69	1365855
2011-03-10	6.63	6.71	6.54	6.56	1841502
2011-03-11	6.50	6.59	6.46	6.55	1826952
2011-03-14	6.49	6.57	6.30	6.42	2615529
2011-03-15	6.23	6.43	6.11	6.39	2597877
2011-03-16	6.35	6.45	6.29	6.30	2683155
2011-03-17	6.39	6.40	6.17	6.18	2984808
2011-03-18	6.20	6.20	5.95	6.15	5597217
2011-03-21	6.25	6.46	6.21	6.41	4486914
2011-03-22	6.43	6.48	6.26	6.31	2283669
2011-03-23	6.30	6.30	6.19	6.22	1440834
2011-03-24	6.24	6.36	6.19	6.31	2734101
2011-03-25	6.34	6.40	6.26	6.27	2236947
2011-03-28	6.27	6.38	6.23	6.32	2963505
2011-03-29	6.31	6.39	6.26	6.35	3953676
2011-03-30	6.38	6.79	6.35	6.77	5020203
2011-03-31	6.77	6.87	6.61	6.85	3514197
2011-04-01	6.91	6.93	6.65	6.74	2079774
2011-04-04	6.77	6.77	6.64	6.70	1402038
2011-04-05	6.70	6.85	6.67	6.74	1090290
2011-04-06	6.79	6.93	6.74	6.92	1766562
2011-04-07	6.90	7.11	6.87	7.05	2904414
2011-04-08	7.05	7.16	6.84	6.88	2899725
2011-04-11	6.86	6.94	6.70	6.74	1292742
2011-04-12	6.68	6.77	6.57	6.71	1743168
2011-04-13	6.75	6.82	6.70	6.77	1030410
2011-04-14	6.75	6.84	6.71	6.76	988206
2011-04-15	6.74	6.83	6.63	6.79	2176149
2011-04-18	6.72	6.81	6.69	6.76	1553070
2011-04-19	6.77	6.83	6.64	6.70	1430007
2011-04-20	6.79	6.82	6.65	6.67	1953327
2011-04-21	6.73	6.87	6.71	6.84	1921047
2011-04-25	6.86	6.91	6.77	6.81	1244046
2011-04-26	6.83	6.85	6.77	6.82	2328492
2011-04-27	6.84	6.91	6.69	6.86	3154116
2011-04-28	6.46	6.48	6.24	6.34	12966993
2011-04-29	6.34	6.38	6.22	6.35	3036693
2011-05-02	6.35	6.40	6.20	6.20	3598824
2011-05-03	6.20	6.24	6.09	6.14	2827197
2011-05-04	6.14	6.25	6.09	6.14	1788966
2011-05-05	6.10	6.18	6.08	6.11	2362314
2011-05-06	6.18	6.22	6.10	6.14	2200800
2011-05-09	6.14	6.21	6.07	6.14	1421796
2011-05-10	6.13	6.14	5.84	6.00	5676165
2011-05-11	5.99	6.39	5.97	6.08	5816751
2011-05-12	6.07	6.16	6.05	6.10	2307861
2011-05-13	6.12	6.18	6.07	6.10	1997478
2011-05-16	6.11	6.14	6.01	6.02	1855377
2011-05-17	5.99	6.03	5.93	5.94	2701563
2011-05-18	5.96	6.08	5.94	6.01	1737816
2011-05-19	6.05	6.12	6.00	6.08	1508289
2011-05-20	6.07	6.09	5.93	6.04	2250483
2011-05-23	5.98	6.01	5.88	5.89	3490074
2011-05-24	5.92	5.96	5.86	5.87	2057061
2011-05-25	5.83	5.92	5.80	5.86	2069856
2011-05-26	5.85	5.96	5.84	5.90	2807997
2011-05-27	5.93	5.99	5.84	5.88	2916300
2011-05-31	5.92	5.95	5.79	5.83	3982332
2011-06-01	5.83	5.86	5.57	5.58	3405258
2011-06-02	5.57	5.63	5.33	5.36	5655435
2011-06-03	5.28	5.47	5.18	5.33	2491065
2011-06-06	5.30	5.35	5.18	5.19	2860704
2011-06-07	5.15	5.22	5.01	5.03	5739216
2011-06-08	5.00	5.02	4.62	4.64	8154054
2011-06-09	4.62	4.71	4.43	4.53	8917503
2011-06-10	4.50	4.70	4.50	4.58	4195389
2011-06-13	4.72	4.83	4.51	4.65	4869714
2011-06-14	4.73	4.81	4.66	4.67	5092980
2011-06-15	4.63	4.76	4.61	4.62	3405027
2011-06-16	4.62	4.75	4.62	4.70	2493420
2011-06-17	4.75	4.77	4.69	4.75	2858010
2011-06-20	4.74	4.88	4.66	4.83	3533610
2011-06-21	4.88	4.94	4.82	4.84	5471619
2011-06-22	4.84	4.87	4.72	4.75	3522183
2011-06-23	4.69	4.75	4.55	4.63	6482217
2011-06-24	4.65	4.66	4.51	4.55	5216943
2011-06-27	4.57	4.65	4.50	4.63	2742012
2011-06-28	4.66	4.81	4.65	4.81	2959953
2011-06-29	4.84	4.94	4.76	4.77	3414450
2011-06-30	4.76	4.86	4.75	4.83	1766109
2011-07-01	4.81	4.92	4.77	4.90	1748364
2011-07-05	4.90	4.92	4.77	4.89	2345643
2011-07-06	4.82	4.84	4.75	4.80	2285163
2011-07-07	4.86	5.03	4.83	5.02	5223942
2011-07-08	4.96	5.00	4.90	4.93	2010900
2011-07-11	4.90	4.94	4.77	4.82	2284059
2011-07-12	4.80	4.89	4.79	4.83	1421232
2011-07-13	4.85	4.90	4.83	4.86	2458887
2011-07-14	4.88	4.89	4.73	4.73	1904394
2011-07-15	4.76	4.76	4.68	4.71	1317816
2011-07-18	4.69	4.72	4.56	4.60	2058240
2011-07-19	4.63	4.72	4.55	4.71	2044812
2011-07-20	4.73	4.80	4.66	4.75	1705497
2011-07-21	4.76	4.89	4.75	4.86	1918806
2011-07-22	4.87	4.88	4.82	4.83	1339128
2011-07-25	4.77	4.90	4.73	4.88	2378154
2011-07-26	4.87	5.00	4.85	4.99	2412570
2011-07-27	4.97	5.07	4.75	4.77	4993431
2011-07-28	5.45	5.96	5.43	5.65	17758023
2011-07-29	5.57	5.67	5.50	5.55	5465955
2011-08-01	5.65	5.73	5.37	5.44	4279131
2011-08-02	5.40	5.46	5.18	5.19	4160106
2011-08-03	5.19	5.40	5.09	5.35	3736422
2011-08-04	5.27	5.28	4.91	4.92	4168599
2011-08-05	4.98	5.09	4.69	4.85	7339308
2011-08-08	4.68	4.81	4.44	4.55	8244864
2011-08-09	4.63	4.93	4.52	4.93	5962779
2011-08-10	4.80	5.04	4.76	4.79	4226598
2011-08-11	4.83	5.16	4.73	5.04	3964848
2011-08-12	5.10	5.20	5.02	5.15	2511009
2011-08-15	5.20	5.36	5.16	5.36	3297639
2011-08-16	5.31	5.37	5.19	5.28	3094704
2011-08-17	5.31	5.35	5.09	5.14	4008198
2011-08-18	4.94	5.07	4.81	4.87	4619184
2011-08-19	4.80	5.00	4.74	4.81	3723312
2011-08-22	4.93	5.05	4.91	4.93	2510079
2011-08-23	4.97	5.16	4.90	5.14	3582435
2011-08-24	5.15	5.50	5.14	5.35	4101612
2011-08-25	5.43	5.46	5.11	5.20	2929245
2011-08-26	5.17	5.37	5.13	5.34	3073791
2011-08-29	5.39	5.61	5.38	5.60	2341281
2011-08-30	5.55	5.62	5.42	5.54	2165475
2011-08-31	5.59	5.65	5.32	5.38	2681910
2011-09-01	5.39	5.56	5.23	5.24	2486373
2011-09-02	5.09	5.15	4.91	4.91	2860557
2011-09-06	4.78	5.00	4.71	4.97	2388231
2011-09-07	5.07	5.26	5.01	5.25	2165145
2011-09-08	5.23	5.38	5.15	5.20	2052579
2011-09-09	5.15	5.20	4.90	4.99	2206113
2011-09-12	4.92	5.30	4.90	5.28	3224124
2011-09-13	5.28	5.41	5.23	5.37	3351543
2011-09-14	5.41	5.59	5.33	5.51	2506266
2011-09-15	5.57	5.66	5.47	5.51	4051929
2011-09-16	5.55	5.74	5.55	5.71	5176023
2011-09-19	5.62	5.73	5.49	5.67	2593410
2011-09-20	5.68	5.72	5.40	5.40	2432157
2011-09-21	5.41	5.49	5.03	5.03	3108996
2011-09-22	4.85	4.99	4.76	4.90	4442757
2011-09-23	4.89	5.22	4.87	5.12	2702118
2011-09-26	5.18	5.32	4.98	5.31	2418741
2011-09-27	5.43	5.56	5.01	5.03	4651092
2011-09-28	5.03	5.21	4.85	4.91	8241399
2011-09-29	5.03	5.16	4.72	4.92	3439647
2011-09-30	4.83	5.02	4.67	4.68	3225147
2011-10-03	4.63	4.67	4.32	4.33	4885962
2011-10-04	4.29	4.60	4.27	4.58	4449591
2011-10-05	4.60	4.70	4.47	4.67	3250140
2011-10-06	4.65	4.91	4.62	4.90	3315171
2011-10-07	4.90	4.97	4.69	4.74	2881917
2011-10-10	4.87	4.99	4.83	4.92	2286363
2011-10-11	4.86	4.97	4.84	4.92	1776633
2011-10-12	4.97	5.09	4.89	4.99	2522427
2011-10-13	4.94	5.03	4.75	4.86	2863785
2011-10-14	4.93	4.93	4.63	4.76	2862714
2011-10-17	4.69	4.71	4.54	4.55	3446163
2011-10-18	4.52	4.71	4.38	4.66	3034257
2011-10-19	4.64	4.73	4.44	4.46	2254503
2011-10-20	4.45	4.62	4.37	4.59	2994132
2011-10-21	4.69	4.75	4.63	4.72	1861926
2011-10-24	4.78	4.94	4.68	4.86	3515076
2011-10-25	4.84	4.88	4.65	4.66	3305895
2011-10-26	4.76	4.83	4.63	4.74	4084290
2011-10-27	5.02	5.14	4.33	4.45	11667900
2011-10-28	4.49	4.68	4.47	4.62	6365478
2011-10-31	4.57	4.83	4.57	4.75	3501942
2011-11-01	4.60	4.92	4.53	4.83	3857358
2011-11-02	4.89	4.94	4.74	4.78	5313813
2011-11-03	4.83	4.87	4.71	4.85	3364470
2011-11-04	4.77	4.85	4.75	4.75	1991262
2011-11-07	4.73	4.79	4.70	4.77	1943667
2011-11-08	4.79	4.83	4.69	4.80	2295135
2011-11-09	4.69	4.78	4.50	4.51	3867234
2011-11-10	4.59	4.62	4.44	4.51	2441736
2011-11-11	4.54	4.69	4.51	4.63	1721016
2011-11-14	4.57	4.63	4.45	4.46	2670348
2011-11-15	4.40	4.42	4.30	4.30	3054204
2011-11-16	4.24	4.30	4.10	4.13	3921537
2011-11-17	4.10	4.16	4.00	4.09	4207863
2011-11-18	4.11	4.19	4.04	4.11	1916109
2011-11-21	4.04	4.06	3.96	4.03	2691843
2011-11-22	4.01	4.06	3.93	4.00	2478078
2011-11-23	3.95	4.15	3.92	4.11	4759968
2011-11-25	4.08	4.19	4.06	4.06	1202385
2011-11-28	4.20	4.33	4.19	4.31	2476503
2011-11-29	4.32	4.42	4.24	4.41	2168382
2011-11-30	4.57	4.68	4.45	4.49	4095687
2011-12-01	4.47	4.52	4.31	4.31	5036085
2011-12-02	4.38	4.44	4.24	4.27	3137559
2011-12-05	4.34	4.43	4.29	4.34	2113380
2011-12-06	4.33	4.38	4.29	4.35	1944519
2011-12-07	4.35	4.38	4.21	4.30	2097807
2011-12-08	4.27	4.27	4.12	4.14	2186841
2011-12-09	4.16	4.27	4.13	4.24	1880640
2011-12-12	4.18	4.18	4.10	4.16	1385076
2011-12-13	4.20	4.26	4.08	4.10	2417925
2011-12-14	4.06	4.10	3.95	3.96	1810194
2011-12-15	4.01	4.05	3.93	4.01	1907202
2011-12-16	4.03	4.16	4.03	4.08	2424945
2011-12-19	4.10	4.13	3.97	3.99	1317519
2011-12-20	4.05	4.13	4.02	4.08	1613463
2011-12-21	4.09	4.21	4.07	4.20	1589523
2011-12-22	4.24	4.26	4.13	4.21	1379013
2011-12-23	4.22	4.26	4.15	4.25	979830
2011-12-27	4.23	4.29	4.21	4.26	920187
2011-12-28	4.25	4.28	4.11	4.12	772365
2011-12-29	4.14	4.15	4.08	4.11	1044855
2011-12-30	4.12	4.12	4.04	4.04	1170765
2012-01-03	4.15	4.20	4.13	4.19	1465494
2012-01-04	4.16	4.24	4.12	4.18	967914
2012-01-05	4.12	4.22	3.99	4.00	3309552
2012-01-06	4.00	4.05	3.83	3.90	2596662
2012-01-09	3.90	3.90	3.74	3.82	3341712
2012-01-10	3.85	4.16	3.81	4.14	7164072
2012-01-11	4.15	4.38	4.12	4.30	3944346
2012-01-12	4.30	4.38	4.17	4.37	3008196
2012-01-13	4.35	4.54	4.34	4.44	2143767
2012-01-17	4.44	4.45	4.21	4.21	2466378
2012-01-18	4.12	4.12	3.95	4.01	6044544
2012-01-19	4.01	4.05	3.95	3.99	4628304
2012-01-20	3.98	4.09	3.97	4.03	1815270
2012-01-23	4.04	4.14	4.04	4.11	1776000
2012-01-24	4.09	4.19	4.07	4.16	1334847
2012-01-25	4.16	4.29	4.12	4.28	2147907
2012-01-26	4.29	4.30	4.09	4.12	2224578
2012-01-27	4.12	4.15	4.08	4.14	1665732
2012-01-30	4.12	4.19	4.08	4.08	2015289
2012-01-31	4.10	4.10	4.02	4.05	1542864
2012-02-01	4.07	4.12	4.02	4.04	2259135
2012-02-02	4.04	4.24	4.04	4.20	3377919
2012-02-03	4.23	4.37	4.23	4.36	2373390
2012-02-06	4.45	4.61	4.44	4.60	4674570
2012-02-07	4.60	4.69	4.54	4.66	3421134
2012-02-08	4.66	4.75	4.65	4.70	2107614
2012-02-09	4.71	4.77	4.63	4.73	1510512
2012-02-10	4.68	4.72	4.64	4.66	1463478
2012-02-13	4.68	4.73	4.58	4.71	2366274
2012-02-14	4.71	4.81	4.62	4.79	5496444
2012-02-15	4.75	4.90	4.64	4.66	3896946
2012-02-16	4.48	4.81	4.33	4.41	10439508
2012-02-17	4.42	4.52	4.31	4.35	3350316
2012-02-21	4.34	4.46	4.21	4.23	3204702
2012-02-22	4.23	4.27	4.11	4.13	3198726
2012-02-23	4.15	4.25	4.14	4.21	2206743
2012-02-24	4.19	4.26	4.16	4.23	2366883
2012-02-27	4.19	4.28	4.14	4.19	1422261
2012-02-28	4.18	4.35	4.18	4.34	2519568
2012-02-29	4.35	4.35	4.20	4.26	2173233
2012-03-01	4.26	4.31	4.22	4.24	2763291
2012-03-02	4.25	4.28	4.17	4.18	1973262
2012-03-05	4.18	4.29	4.17	4.26	2485944
2012-03-06	4.18	4.25	4.11	4.14	1490217
2012-03-07	4.15	4.16	4.06	4.06	1692255
2012-03-08	4.08	4.09	3.99	4.04	2850906
2012-03-09	4.04	4.21	4.04	4.21	1857651
2012-03-12	4.21	4.27	4.18	4.27	1702851
2012-03-13	4.29	4.47	4.29	4.47	2765955
2012-03-14	4.47	4.50	4.41	4.43	2655858
2012-03-15	4.44	4.51	4.40	4.49	1678569
2012-03-16	4.50	4.55	4.45	4.51	2560014
2012-03-19	4.52	4.67	4.52	4.65	2165721
2012-03-20	4.62	4.69	4.58	4.65	2465664
2012-03-21	4.67	4.77	4.65	4.71	1931040
2012-03-22	4.69	4.73	4.66	4.68	1511025
2012-03-23	4.68	4.72	4.57	4.66	1920741
2012-03-26	4.70	4.78	4.68	4.77	1651110
2012-03-27	4.66	4.68	4.35	4.36	5058081
2012-03-28	4.35	4.41	4.27	4.31	2817657
2012-03-29	4.29	4.29	4.20	4.27	1392096
2012-03-30	4.30	4.37	4.19	4.24	1586217
2012-04-02	4.22	4.28	4.17	4.28	1917375
2012-04-03	4.28	4.36	4.26	4.35	1832106
2012-04-04	4.30	4.33	4.24	4.24	2030424
2012-04-05	4.22	4.27	4.20	4.22	1548099
2012-04-09	4.17	4.34	4.17	4.33	1844481
2012-04-10	4.33	4.37	4.19	4.19	1812285
2012-04-11	4.24	4.35	4.24	4.35	2890011
2012-04-12	4.34	4.46	4.33	4.43	1151442
2012-04-13	4.43	4.45	4.38	4.39	1338213
2012-04-16	4.41	4.48	4.35	4.46	1846005
2012-04-17	4.51	4.67	4.51	4.63	1896111
2012-04-18	4.61	4.68	4.57	4.65	1265166
2012-04-19	4.64	4.78	4.60	4.77	2803815
2012-04-20	4.80	4.97	4.79	4.92	3043431
2012-04-23	4.82	4.94	4.77	4.91	3288939
2012-04-24	4.88	4.95	4.82	4.94	2397759
2012-04-25	4.98	4.99	4.84	4.97	2969994
2012-04-26	5.90	5.92	5.44	5.65	11232204
2012-04-27	5.67	6.04	5.66	5.99	9019488
2012-04-30	5.96	6.30	5.92	6.22	6114033
2012-05-01	6.19	6.33	6.13	6.22	4401315
2012-05-02	6.17	6.23	6.14	6.18	6347952
2012-05-03	6.19	6.21	6.10	6.16	5349834
2012-05-04	6.13	6.15	6.02	6.02	4642983
2012-05-07	6.00	6.19	5.96	6.12	2582496
2012-05-08	6.09	6.09	5.83	5.99	2895897
2012-05-09	5.90	6.03	5.83	6.00	2990175
2012-05-10	6.06	6.10	5.96	6.02	1761300
2012-05-11	5.96	6.11	5.94	6.06	1299501
2012-05-14	5.99	6.20	5.98	6.09	2048271
2012-05-15	6.08	6.22	6.07	6.09	2137749
2012-05-16	6.10	6.14	5.91	5.95	2923326
2012-05-17	5.95	5.95	5.55	5.57	4025934
2012-05-18	5.58	5.69	5.51	5.54	2995707
2012-05-21	5.57	5.75	5.52	5.74	2209869
2012-05-22	5.75	5.83	5.68	5.73	2505657
2012-05-23	5.66	5.84	5.62	5.76	2088381
2012-05-24	5.77	5.83	5.68	5.74	1315311
2012-05-25	5.75	5.86	5.73	5.82	1720695
2012-05-29	5.87	5.96	5.77	5.93	1726026
2012-05-30	5.85	5.86	5.72	5.82	1600116
2012-05-31	5.81	5.84	5.55	5.66	3133608
2012-06-01	5.55	5.56	5.32	5.42	2464467
2012-06-04	5.42	5.51	5.35	5.50	1357983
2012-06-05	5.47	5.67	5.43	5.64	1522221
2012-06-06	5.69	6.09	5.61	6.06	4181352
2012-06-07	6.12	6.25	6.01	6.13	6099786
2012-06-08	6.09	6.47	6.00	6.43	6472662
2012-06-11	6.63	6.74	6.56	6.63	9555978
2012-06-12	6.67	6.87	6.67	6.83	6058092
2012-06-13	6.80	6.98	6.66	6.73	4199961
2012-06-14	6.78	6.94	6.70	6.76	4399029
2012-06-15	6.79	6.91	6.70	6.91	2862870
2012-06-18	6.85	7.00	6.76	6.98	2864859
2012-06-19	7.01	7.16	6.95	7.04	4473894
2012-06-20	7.02	7.17	7.00	7.14	2136531
2012-06-21	7.10	7.14	6.88	6.95	2643720
2012-06-22	6.99	7.09	6.96	6.99	2205111
2012-06-25	6.91	7.04	6.83	6.99	1814118
2012-06-26	6.99	7.07	6.87	6.95	2109258
2012-06-27	6.98	7.07	6.89	7.05	2778369
2012-06-28	6.98	7.03	6.66	6.81	3636663
2012-06-29	6.96	6.96	6.77	6.79	3691458
2012-07-02	6.81	6.88	6.71	6.83	3257559
2012-07-03	6.84	6.85	6.73	6.82	1108755
2012-07-05	6.79	6.88	6.77	6.82	2475885
2012-07-06	6.74	6.86	6.68	6.74	2739234
2012-07-09	6.73	6.78	6.66	6.71	2020245
2012-07-10	6.76	6.84	6.72	6.76	2608311
2012-07-11	6.78	6.79	6.46	6.50	1975815
2012-07-12	6.44	6.49	6.31	6.44	1417509
2012-07-13	6.48	6.59	6.45	6.46	1211064
2012-07-16	6.43	6.53	6.38	6.51	1646634
2012-07-17	6.52	6.57	6.35	6.46	2221188
2012-07-18	6.47	6.70	6.46	6.64	4260411
2012-07-19	6.66	6.81	6.58	6.74	2116542
2012-07-20	6.69	6.70	6.46	6.47	2688498
2012-07-23	6.35	6.36	6.17	6.18	1920735
2012-07-24	6.21	6.27	6.10	6.17	2411859
2012-07-25	6.19	6.31	6.02	6.09	3419601
2012-07-26	6.33	6.80	6.10	6.36	4397319
2012-07-27	6.43	6.79	6.37	6.77	2804178
2012-07-30	6.77	6.80	6.65	6.74	1920357
2012-07-31	6.71	6.76	6.64	6.65	1929138
2012-08-01	6.70	6.72	6.43	6.43	1790424
2012-08-02	6.39	6.46	6.17	6.21	2066565
2012-08-03	6.34	6.44	6.29	6.40	1701540
2012-08-06	6.40	6.54	6.36	6.53	2496372
2012-08-07	6.56	6.86	6.56	6.76	1657983
2012-08-08	6.71	6.77	6.63	6.66	1749753
2012-08-09	6.63	6.71	6.50	6.61	892572
2012-08-10	6.59	6.63	6.52	6.58	1095843
2012-08-13	6.56	6.60	6.42	6.52	1061010
2012-08-14	6.58	6.62	6.45	6.47	1270056
2012-08-15	6.46	6.52	6.45	6.49	1037583
2012-08-16	6.50	6.52	6.40	6.47	957672
2012-08-17	6.49	6.68	6.45	6.67	1890555
2012-08-20	6.68	6.71	6.46	6.50	1830111
2012-08-21	6.51	7.23	6.49	7.13	6688974
2012-08-22	7.09	7.40	7.09	7.26	4658622
2012-08-23	7.27	7.35	7.18	7.31	2558925
2012-08-24	7.26	7.43	7.18	7.42	3279075
2012-08-27	7.42	7.46	7.24	7.26	1958319
2012-08-28	7.24	7.27	7.15	7.26	1270101
2012-08-29	7.29	7.41	7.22	7.31	1384842
2012-08-30	7.29	7.36	7.13	7.18	1322301
2012-08-31	7.25	7.31	7.13	7.22	1079100
2012-09-04	7.13	7.42	7.09	7.37	1538547
2012-09-05	7.41	7.41	7.11	7.16	1114638
2012-09-06	7.20	7.33	7.15	7.18	2421093
2012-09-07	7.23	7.25	6.99	7.01	6308871
2012-09-10	7.03	7.09	6.95	7.01	2037834
2012-09-11	7.00	7.02	6.84	6.95	1822671
2012-09-12	6.97	7.02	6.92	6.96	1284297
2012-09-13	6.95	7.09	6.84	7.04	1599201
2012-09-14	7.05	7.15	7.05	7.14	1191855
2012-09-17	7.14	7.14	6.95	7.10	1066785
2012-09-18	7.07	7.09	6.99	7.07	1345236
2012-09-19	7.11	7.26	7.07	7.22	1803141
2012-09-20	7.22	7.30	7.08	7.12	1501290
2012-09-21	7.18	7.18	6.91	7.03	2443581
2012-09-24	6.99	6.99	6.81	6.83	1511946
2012-09-25	6.85	6.90	6.54	6.57	1890996
2012-09-26	6.57	6.72	6.57	6.69	1168554
2012-09-27	6.72	6.82	6.66	6.77	929049
2012-09-28	6.70	6.82	6.63	6.80	1343598
2012-10-01	6.81	6.91	6.68	6.79	1388346
2012-10-02	6.69	6.69	5.87	5.93	8351901
2012-10-03	5.97	5.97	5.75	5.77	2704980
2012-10-04	5.78	5.90	5.72	5.90	1864590
2012-10-05	5.92	5.99	5.74	5.74	1719021
2012-10-08	5.72	5.79	5.71	5.72	1423227
2012-10-09	5.74	5.90	5.74	5.87	2397936
2012-10-10	5.88	5.96	5.78	5.83	1712676
2012-10-11	5.89	5.92	5.83	5.86	793392
2012-10-12	5.85	5.97	5.85	5.88	986247
2012-10-15	5.89	5.91	5.84	5.88	508614
2012-10-16	5.90	5.90	5.82	5.84	1335936
2012-10-17	5.85	6.11	5.85	6.05	1611891
2012-10-18	6.03	6.05	5.88	5.94	1268277
2012-10-19	5.91	5.93	5.64	5.78	1930566
2012-10-22	5.79	5.80	5.68	5.79	1093125
2012-10-23	5.73	5.82	5.59	5.62	1368921
2012-10-24	5.58	5.62	5.50	5.54	1959609
2012-10-25	5.95	6.04	5.59	5.64	3771090
2012-10-26	5.66	5.69	5.25	5.38	2777343
2012-10-31	5.33	5.56	5.32	5.53	1779636
2012-11-01	5.61	5.80	5.53	5.77	1778775
2012-11-02	5.78	5.88	5.73	5.76	1605660
2012-11-05	5.76	5.79	5.71	5.77	1220505
2012-11-06	5.77	5.77	5.67	5.75	1028553
2012-11-07	5.67	5.68	5.47	5.49	1050267
2012-11-08	5.49	5.50	5.16	5.17	1544046
2012-11-09	5.17	5.30	5.17	5.28	2284497
2012-11-12	5.32	5.33	5.19	5.22	929886
2012-11-13	5.18	5.26	5.12	5.18	1020207
2012-11-14	5.19	5.19	5.08	5.11	1422546
2012-11-15	5.11	5.19	5.06	5.18	1049148
2012-11-16	5.20	5.33	5.15	5.33	1221606
2012-11-19	5.40	5.68	5.38	5.65	1422393
2012-11-20	5.65	5.68	5.58	5.65	901671
2012-11-21	6.13	6.42	6.12	6.23	4273878
2012-11-23	6.31	6.33	6.22	6.30	1029102
2012-11-26	6.27	6.37	6.19	6.35	1235403
2012-11-27	6.41	6.75	6.34	6.57	2988480
2012-11-28	6.57	6.73	6.53	6.66	1684158
2012-11-29	6.72	6.73	6.60	6.65	1460787
2012-11-30	6.65	6.65	6.43	6.49	1948926
2012-12-03	6.51	6.60	6.42	6.45	973464
2012-12-04	6.45	6.60	6.38	6.55	959940
2012-12-05	6.56	6.57	6.36	6.43	765861
2012-12-06	6.41	6.50	6.31	6.49	751995
2012-12-07	6.52	6.55	6.43	6.45	689658
2012-12-10	6.44	6.49	6.37	6.43	929946
2012-12-11	6.46	6.54	6.40	6.43	816138
2012-12-12	6.47	6.49	6.25	6.31	1546473
2012-12-13	6.31	6.35	6.23	6.24	1012188
2012-12-14	6.21	6.29	5.99	6.02	1608423
2012-12-17	6.05	6.32	6.00	6.21	1397448
2012-12-18	6.23	6.37	6.22	6.36	862737
2012-12-19	6.35	6.40	6.24	6.26	755472
2012-12-20	6.25	6.30	5.99	6.23	1256289
2012-12-21	6.15	6.42	6.14	6.23	2038206
2012-12-24	6.20	6.33	6.08	6.26	590436
2012-12-26	6.26	6.28	5.91	5.91	861147
2012-12-27	5.93	6.07	5.85	6.04	943383
2012-12-28	5.99	6.15	5.93	6.05	863334
2012-12-31	6.03	6.22	6.02	6.17	913176
2013-01-02	6.36	6.36	5.97	6.06	1777914
2013-01-03	6.07	6.37	6.05	6.27	856851
2013-01-04	6.32	6.40	6.29	6.30	803334
2013-01-07	6.27	6.31	6.05	6.11	702849
2013-01-08	6.09	6.13	5.92	5.99	1403376
2013-01-09	5.99	6.05	5.67	5.80	1699470
2013-01-10	5.83	6.03	5.72	6.01	1834491
2013-01-11	6.02	6.26	5.95	6.21	1632855
2013-01-14	6.18	6.29	6.12	6.25	774963
2013-01-15	6.23	6.38	6.18	6.36	858786
2013-01-16	6.32	6.43	6.26	6.34	1053153
2013-01-17	6.35	6.35	6.18	6.28	786339
2013-01-18	6.27	6.27	6.12	6.17	883275
2013-01-22	6.15	6.27	6.09	6.17	1094622
2013-01-23	6.15	6.17	6.03	6.03	874884
2013-01-24	6.06	6.10	6.01	6.07	1119603
2013-01-25	6.09	6.09	6.01	6.05	1469742
2013-01-28	6.07	6.33	6.05	6.31	1865763
2013-01-29	6.31	6.45	6.24	6.32	1834224
2013-01-30	6.30	6.30	6.14	6.19	1056219
2013-01-31	6.17	6.33	6.15	6.33	1217133
2013-02-01	6.35	6.41	6.26	6.28	1103529
2013-02-04	6.23	6.25	6.14	6.22	1080960
2013-02-05	6.23	6.43	6.17	6.37	1549293
2013-02-06	6.33	6.38	6.26	6.29	968181
2013-02-07	6.35	6.60	6.25	6.60	3151638
2013-02-08	6.62	6.63	6.47	6.57	1153113
2013-02-11	6.55	6.58	6.42	6.45	1596420
2013-02-12	6.46	6.58	6.39	6.48	1612020
2013-02-13	6.51	6.78	6.45	6.52	2134554
2013-02-14	7.00	7.54	6.80	7.32	11494830
2013-02-15	7.37	7.38	7.11	7.25	2835297
2013-02-19	7.29	7.45	7.25	7.30	1812555
2013-02-20	7.32	7.32	7.09	7.09	1302558
2013-02-21	7.07	7.08	6.82	6.90	1662918
2013-02-22	6.95	7.02	6.77	6.84	1645488
2013-02-25	6.90	6.96	6.83	6.85	2000298
2013-02-26	6.86	7.00	6.80	6.92	1300833
2013-02-27	6.90	6.99	6.83	6.90	1056429
2013-02-28	6.89	7.00	6.89	6.97	1479546
2013-03-01	6.96	7.00	6.78	6.88	1575978
2013-03-04	6.85	7.06	6.81	7.01	1682787
2013-03-05	7.07	7.22	7.02	7.11	1562046
2013-03-06	7.13	7.22	7.01	7.09	1731912
2013-03-07	7.08	7.50	7.07	7.33	1926417
2013-03-08	7.33	7.39	7.18	7.24	1117935
2013-03-11	7.20	7.20	6.98	7.08	1334673
2013-03-12	7.07	7.11	6.96	6.99	1239849
2013-03-13	6.99	7.19	6.95	7.16	1156644
2013-03-14	7.17	7.30	7.02	7.28	1948800
2013-03-15	7.29	7.29	7.14	7.22	1406310
2013-03-18	7.15	7.23	7.12	7.16	1220580
2013-03-19	7.18	7.18	6.93	7.03	1158681
2013-03-20	7.09	7.12	6.98	7.06	855411
2013-03-21	7.01	7.02	6.79	6.86	1190550
2013-03-22	6.93	7.00	6.88	6.96	917109
2013-03-25	6.97	7.00	6.76	6.89	1040076
2013-03-26	6.91	6.92	6.72	6.73	1350678
2013-03-27	6.68	7.16	6.66	7.14	2572356
2013-03-28	7.16	7.19	7.02	7.05	1436490
2013-04-01	7.08	7.16	6.94	7.00	1780653
2013-04-02	7.00	7.13	6.95	7.05	1410666
2013-04-03	7.05	7.13	6.94	6.96	963270
2013-04-04	6.95	7.12	6.92	7.03	1304847
2013-04-05	6.91	6.91	6.82	6.86	1286595
2013-04-08	6.92	7.25	6.92	7.17	1858092
2013-04-09	7.19	7.38	7.16	7.30	2245758
2013-04-10	7.37	7.47	7.25	7.32	2195607
2013-04-11	7.30	7.45	7.19	7.44	2217567
2013-04-12	7.39	7.64	7.38	7.45	1631862
2013-04-15	7.43	7.48	6.98	7.04	1699290
2013-04-16	7.08	7.17	7.01	7.10	1331205
2013-04-17	7.02	7.22	6.83	7.17	1654950
2013-04-18	7.20	7.28	7.01	7.20	1516377
2013-04-19	7.21	7.32	7.17	7.21	1131783
2013-04-22	7.42	7.55	7.40	7.49	3122658
2013-04-23	7.56	7.64	7.47	7.57	2679039
2013-04-24	7.57	7.67	7.50	7.58	2311071
2013-04-25	7.29	7.32	6.97	7.19	4426482
2013-04-26	7.18	7.32	6.95	6.96	2208945
2013-04-29	6.99	7.04	6.91	6.93	1864167
2013-04-30	6.92	7.00	6.87	6.93	1704069
2013-05-01	6.92	7.18	6.88	6.99	2858115
2013-05-02	7.02	7.15	6.94	7.11	1693527
2013-05-03	7.13	7.20	7.02	7.09	2827809
2013-05-06	7.08	7.14	7.04	7.13	1302231
2013-05-07	7.12	7.23	7.05	7.21	2041293
2013-05-08	7.18	7.20	7.01	7.08	1855101
2013-05-09	7.08	7.16	7.06	7.12	1238949
2013-05-10	7.15	7.33	7.08	7.31	1571256
2013-05-13	7.32	7.32	7.20	7.23	797916
2013-05-14	7.20	7.29	7.04	7.23	3308958
2013-05-15	7.21	7.33	7.12	7.14	3739935
2013-05-16	7.28	7.33	6.87	6.94	5116038
2013-05-17	7.02	7.10	6.98	7.09	2658489
2013-05-20	7.05	7.10	7.05	7.07	1872105
2013-05-21	7.04	7.15	6.98	7.12	2196801
2013-05-22	7.10	7.12	6.86	6.89	1764765
2013-05-23	6.79	6.86	6.73	6.79	1562187
2013-05-24	6.74	6.81	6.66	6.79	1272333
2013-05-28	6.95	7.12	6.92	7.07	1735371
2013-05-29	7.05	7.42	7.00	7.38	3417879
2013-05-30	7.41	7.52	7.38	7.43	2114994
2013-05-31	7.40	7.58	7.40	7.50	2329710
2013-06-03	7.51	7.56	7.39	7.44	2410335
2013-06-04	7.52	7.71	7.52	7.60	3241263
2013-06-05	7.56	7.71	7.44	7.48	2650092
2013-06-06	7.47	7.56	7.37	7.51	1899864
2013-06-07	7.54	7.56	7.33	7.41	1983663
2013-06-10	7.42	7.65	7.38	7.61	1557435
2013-06-11	7.55	7.55	7.38	7.38	919836
2013-06-12	7.42	7.47	7.25	7.29	661188
2013-06-13	7.29	7.55	7.23	7.53	1405362
2013-06-14	7.51	7.56	7.42	7.53	1285410
2013-06-17	7.59	7.67	7.51	7.56	1491258
2013-06-18	7.55	7.68	7.54	7.60	1460907
2013-06-19	7.58	7.69	7.55	7.59	1108941
2013-06-20	7.50	7.55	7.39	7.43	1412718
2013-06-21	7.46	7.46	7.23	7.29	1374375
2013-06-24	7.23	7.41	7.10	7.34	2221251
2013-06-25	7.39	7.64	7.35	7.61	2038857
2013-06-26	7.67	7.81	7.58	7.79	2126043
2013-06-27	7.82	8.17	7.77	8.01	3434838
2013-06-28	8.01	8.08	7.90	8.00	1203693
2013-07-01	8.03	8.38	8.02	8.13	2195007
2013-07-02	8.12	8.16	7.98	8.09	1131621
2013-07-03	8.07	8.26	7.99	8.03	1458312
2013-07-05	8.08	8.24	8.07	8.24	1224318
2013-07-08	8.27	8.49	8.27	8.49	1828818
2013-07-09	8.56	8.56	8.39	8.50	1317357
2013-07-10	8.47	8.53	8.40	8.49	1566708
2013-07-11	8.57	8.57	8.41	8.51	1881333
2013-07-12	8.48	8.83	8.45	8.76	2029476
2013-07-15	8.91	8.92	8.70	8.91	1820958
2013-07-16	8.92	9.04	8.77	8.85	2218521
2013-07-17	8.89	9.12	8.85	9.12	2853210
2013-07-18	9.13	9.35	8.88	8.93	3319116
2013-07-19	8.91	8.96	8.81	8.91	772236
2013-07-22	8.95	9.05	8.92	8.96	1716174
2013-07-23	8.97	9.08	8.94	8.99	2713764
2013-07-24	9.02	9.04	8.88	8.88	1520613
2013-07-25	9.27	9.54	9.09	9.15	6314544
2013-07-26	9.06	9.13	8.99	9.13	1285233
2013-07-29	9.11	9.13	8.98	9.06	756375
2013-07-30	9.09	9.24	9.09	9.10	1453722
2013-07-31	9.14	9.23	9.08	9.09	1045530
2013-08-01	9.16	9.17	9.03	9.13	1633818
2013-08-02	9.13	9.25	9.01	9.23	1279563
2013-08-05	9.28	9.49	9.26	9.39	1816026
2013-08-06	9.37	9.49	9.34	9.40	1222848
2013-08-07	9.34	9.36	9.14	9.32	2268591
2013-08-08	9.35	9.41	9.24	9.28	1215837
2013-08-09	9.27	9.36	9.17	9.34	851439
2013-08-12	9.30	9.69	9.25	9.50	1606818
2013-08-13	9.52	9.83	9.49	9.70	2517870
2013-08-14	9.67	9.73	9.49	9.53	1700379
2013-08-15	9.45	9.62	9.36	9.50	1583268
2013-08-16	9.45	9.73	9.44	9.66	1620753
2013-08-19	9.68	9.91	9.58	9.67	1665222
2013-08-20	9.69	9.76	9.61	9.74	1519341
2013-08-21	9.75	10.10	9.73	10.05	3665223
2013-08-22	10.08	10.28	10.06	10.20	2188953
2013-08-23	10.20	10.29	10.14	10.26	2068332
2013-08-26	10.25	10.41	10.16	10.17	2546730
2013-08-27	10.11	10.14	9.84	10.06	2493294
2013-08-28	10.06	10.16	10.00	10.13	1652826
2013-08-29	10.13	10.32	10.10	10.23	826695
2013-08-30	10.25	10.30	10.15	10.24	1662195
2013-09-03	10.30	10.50	10.15	10.19	2000325
2013-09-04	10.21	10.39	10.21	10.34	1363617
2013-09-05	10.37	10.43	10.29	10.42	1774473
2013-09-06	10.47	10.52	10.32	10.43	1654137
2013-09-09	10.44	10.51	10.39	10.44	1408725
2013-09-10	10.45	10.51	10.27	10.32	1473066
2013-09-11	10.34	10.38	10.26	10.29	1270461
2013-09-12	10.27	10.31	10.07	10.09	1809291
2013-09-13	10.15	10.22	10.07	10.19	1090143
2013-09-16	10.27	10.29	10.05	10.07	1426254
2013-09-17	10.07	10.13	9.87	9.92	2362689
2013-09-18	9.87	10.00	9.71	9.92	2295051
2013-09-19	9.90	10.19	9.86	10.03	2066349
2013-09-20	10.03	10.10	9.68	9.79	2313276
2013-09-23	9.80	9.84	9.54	9.77	2092299
2013-09-24	9.79	9.87	9.67	9.69	1697238
2013-09-25	9.71	10.01	9.69	9.86	1669182
2013-09-26	9.90	10.17	9.86	10.11	1382643
2013-09-27	10.11	10.26	10.06	10.15	1522455
2013-09-30	10.10	10.42	10.04	10.37	1925655
2013-10-01	10.40	10.46	10.22	10.26	1866453
2013-10-02	10.15	10.20	10.01	10.02	2101332
2013-10-03	10.01	10.08	9.68	9.73	2155323
2013-10-04	9.71	9.79	9.69	9.72	1362657
2013-10-07	9.68	9.79	9.50	9.51	1587114
2013-10-08	9.53	9.57	8.87	8.99	3895893
2013-10-09	9.07	9.73	9.07	9.59	2822115
2013-10-10	9.73	9.93	9.68	9.83	1569348
2013-10-11	9.80	9.89	9.57	9.70	1483773
2013-10-14	9.58	9.89	9.58	9.79	1332411
2013-10-15	9.75	9.83	9.62	9.63	1128969
2013-10-16	9.67	9.80	9.67	9.75	1399926
2013-10-17	9.72	9.79	9.57	9.64	1668438
2013-10-18	9.73	9.95	9.66	9.92	1778184
2013-10-21	9.92	10.00	9.76	9.83	1593570
2013-10-22	9.83	9.86	9.56	9.79	1705533
2013-10-23	9.73	9.81	9.63	9.72	1834641
2013-10-24	8.95	9.85	8.95	9.53	6526293
2013-10-25	9.57	9.57	9.33	9.35	1876701
2013-10-28	9.33	9.45	9.23	9.43	1482807
2013-10-29	9.48	9.64	9.41	9.50	1344723
2013-10-30	9.63	9.82	9.53	9.60	1183230
2013-10-31	9.57	9.80	9.54	9.71	1152285
2013-11-01	9.71	9.86	9.63	9.71	969072
2013-11-04	9.73	9.87	9.63	9.86	1359591
2013-11-05	9.87	10.17	9.87	10.13	2148645
2013-11-06	10.17	10.22	10.04	10.16	1523832
2013-11-07	10.17	10.20	9.85	9.90	1537890
2013-11-08	9.90	10.19	9.86	10.17	1067427
2013-11-11	10.13	10.42	10.13	10.39	1543863
2013-11-12	10.37	10.52	10.33	10.52	1572714
2013-11-13	10.48	10.72	10.41	10.68	1263375
2013-11-14	10.66	10.66	10.53	10.62	884475
2013-11-15	10.62	10.67	10.51	10.66	761949
2013-11-18	10.69	10.85	10.57	10.64	1416402
2013-11-19	10.65	10.81	10.58	10.65	1323009
2013-11-20	10.70	10.80	10.65	10.70	546576
2013-11-21	10.70	10.85	10.64	10.79	985005
2013-11-22	10.81	10.96	10.77	10.94	943155
2013-11-25	10.94	11.12	10.94	11.07	1316115
2013-11-26	11.14	11.39	11.07	11.26	2056896
2013-11-27	11.29	11.38	11.27	11.32	1502355
2013-11-29	11.37	11.40	11.15	11.21	778608
2013-12-02	11.27	11.30	11.01	11.03	1317921
2013-12-03	10.97	11.36	10.90	11.35	1412367
2013-12-04	11.32	11.34	11.10	11.21	813948
2013-12-05	11.35	11.54	11.27	11.46	1507674
2013-12-06	11.65	11.65	11.26	11.27	1378083
2013-12-09	11.26	11.33	11.18	11.25	811794
2013-12-10	11.21	11.28	11.09	11.15	990789
2013-12-11	11.17	11.22	10.88	10.89	1136616
2013-12-12	10.89	11.13	10.77	11.02	739008
2013-12-13	11.04	11.16	10.94	11.03	742995
2013-12-16	11.08	11.17	11.01	11.15	895413
2013-12-17	11.13	11.13	10.88	11.00	676992
2013-12-18	11.01	11.10	10.91	11.07	1948749
2013-12-19	11.02	11.16	10.78	10.82	969696
2013-12-20	10.85	11.09	10.69	11.08	1723578
2013-12-23	11.10	11.23	11.03	11.11	767292
2013-12-24	11.13	11.18	11.09	11.14	198441
2013-12-26	11.15	11.18	11.08	11.12	396006
2013-12-27	11.16	11.21	10.97	11.02	336216
2013-12-30	11.05	11.20	10.97	11.19	558102
2013-12-31	11.19	11.19	11.02	11.04	563802
2014-01-02	11.02	11.29	11.02	11.24	803058
2014-01-03	11.24	11.44	11.19	11.35	987987
2014-01-06	11.35	11.56	11.17	11.23	1141140
2014-01-07	11.24	11.28	10.91	11.09	1227546
2014-01-08	11.05	11.13	10.94	11.00	629379
2014-01-09	11.00	11.00	10.80	10.94	456894
2014-01-10	10.92	10.92	10.73	10.78	743064
2014-01-13	10.73	10.73	10.24	10.29	978639
2014-01-14	10.31	10.36	9.90	10.02	2024904
2014-01-15	10.08	10.35	10.08	10.23	847545
2014-01-16	10.17	10.25	9.68	9.83	1320156
2014-01-17	9.80	9.88	9.74	9.75	1279761
2014-01-21	9.60	9.60	8.84	9.03	5699991
2014-01-22	9.02	9.27	9.02	9.18	2862084
2014-01-23	9.18	9.18	8.99	9.10	1171170
2014-01-24	9.10	9.22	9.01	9.09	1345017
2014-01-27	9.08	9.24	8.87	9.15	1654905
2014-01-28	9.24	9.57	9.22	9.40	2052783
2014-01-29	9.34	9.61	9.28	9.52	1948917
2014-01-30	9.61	9.83	9.60	9.76	1266648
2014-01-31	9.66	9.78	9.57	9.63	1430112
2014-02-03	9.63	9.66	9.11	9.19	1222542
2014-02-04	9.23	9.29	9.08	9.08	1072272
2014-02-05	9.07	9.13	8.82	8.97	2096511
2014-02-06	9.01	9.32	8.94	9.26	1409247
2014-02-07	9.39	10.26	9.39	9.66	4367463
2014-02-10	9.70	9.92	9.60	9.78	2169141
2014-02-11	9.79	10.08	9.67	10.01	2028321
2014-02-12	10.07	10.32	9.84	9.99	1782654
2014-02-13	11.31	12.03	11.03	11.92	10186113
2014-02-14	11.88	11.99	11.71	11.82	2248443
2014-02-18	11.84	11.94	11.57	11.91	2207082
2014-02-19	11.88	11.88	11.46	11.55	2492943
2014-02-20	11.57	11.67	11.32	11.39	1514733
2014-02-21	11.39	11.51	11.36	11.41	1601640
2014-02-24	11.42	11.48	11.39	11.40	1375986
2014-02-25	11.39	11.47	11.38	11.45	884127
2014-02-26	11.47	11.55	11.38	11.46	1064964
2014-02-27	11.45	11.49	11.32	11.36	118944
2014-02-28	11.40	11.42	11.14	11.24	1318326
2014-03-03	11.10	11.34	11.02	11.29	873294
2014-03-04	11.39	11.59	11.33	11.54	1176267
2014-03-05	11.52	11.64	11.43	11.53	844179
2014-03-06	11.56	11.67	11.47	11.63	756585
2014-03-07	11.66	11.91	11.63	11.85	1297437
2014-03-10	11.82	12.16	11.73	12.10	1535133
2014-03-11	12.10	12.10	11.59	11.65	1282164
2014-03-12	11.60	11.72	11.41	11.62	902508
2014-03-13	11.63	11.63	11.34	11.43	908283
2014-03-14	11.35	11.70	11.35	11.57	753885
2014-03-17	11.66	11.66	11.48	11.61	593397
2014-03-18	11.66	11.83	11.60	11.81	635352
2014-03-19	11.79	11.93	11.78	11.81	644502
2014-03-20	11.78	11.86	11.71	11.77	402657
2014-03-21	11.78	11.92	11.56	11.58	869892
2014-03-24	11.58	11.71	11.48	11.60	607494
2014-03-25	11.64	11.71	11.35	11.35	638655
2014-03-26	11.50	11.89	11.45	11.59	1290534
2014-03-27	11.59	11.80	11.55	11.63	756948
2014-03-28	11.63	11.93	11.59	11.67	676362
2014-03-31	11.72	12.26	11.70	12.18	1722465
2014-04-01	12.23	12.32	12.02	12.14	1052865
2014-04-02	12.19	12.61	12.11	12.37	1887591
2014-04-03	12.35	12.50	12.09	12.23	1055211
2014-04-04	12.32	12.40	11.83	11.91	808926
2014-04-07	11.84	12.03	11.70	11.92	1771980
2014-04-08	11.91	12.26	11.81	12.09	1292595
2014-04-09	12.10	12.20	11.89	12.05	684120
2014-04-10	11.87	12.05	11.29	11.42	2402454
2014-04-11	11.30	11.36	11.06	11.07	1185984
2014-04-14	11.14	11.42	11.05	11.17	1090953
2014-04-15	11.22	11.58	11.08	11.43	1497171
2014-04-16	11.58	11.67	11.38	11.66	1056996
2014-04-17	11.67	11.88	11.61	11.75	1386516
2014-04-21	11.76	12.24	11.69	11.97	2438949
2014-04-22	11.99	12.31	11.88	12.29	3333762
2014-04-23	13.79	13.91	12.79	12.84	12842118
2014-04-24	12.93	13.40	12.73	13.31	4474131
2014-04-25	13.31	13.45	13.09	13.35	3457299
2014-04-28	13.46	13.62	12.94	13.22	3278457
2014-04-29	13.28	13.97	13.22	13.96	5866887
2014-04-30	13.97	13.97	13.61	13.66	3484248
2014-05-01	13.64	14.00	13.51	13.99	4472424
2014-05-02	14.03	14.10	13.13	13.31	5256129
2014-05-05	13.18	13.72	13.16	13.71	2561580
2014-05-06	13.64	13.72	13.44	13.47	1702866
2014-05-07	13.58	13.64	12.92	13.23	2992323
2014-05-08	13.19	13.66	13.13	13.21	2234292
2014-05-09	13.16	13.80	13.06	13.70	2394501
2014-05-12	13.72	14.21	13.72	14.08	3297705
2014-05-13	14.14	14.16	13.65	13.74	2682291
2014-05-14	13.75	13.91	13.61	13.66	1630995
2014-05-15	13.62	13.66	13.30	13.56	1699473
2014-05-16	13.56	13.67	13.42	13.65	1804671
2014-05-19	13.84	14.22	13.80	14.17	3037176
2014-05-20	14.01	14.12	13.86	13.96	3133356
2014-05-21	14.02	14.35	13.93	14.11	2632008
2014-05-22	14.09	14.23	14.02	14.03	1339863
2014-05-23	14.08	14.18	14.00	14.15	1209282
2014-05-27	14.20	14.52	14.20	14.51	1481034
2014-05-28	14.52	14.73	14.44	14.59	2711592
2014-05-29	14.64	14.83	14.54	14.79	1655889
2014-05-30	14.86	14.99	14.64	14.83	2914074
2014-06-02	14.89	14.93	14.61	14.89	1825920
2014-06-03	14.82	15.01	14.70	14.84	1907442
2014-06-04	14.96	15.37	14.84	15.35	2810763
2014-06-05	15.43	15.46	15.02	15.28	2398083
2014-06-06	15.33	15.84	15.30	15.79	2553585
2014-06-09	15.72	15.79	15.52	15.59	2069664
2014-06-10	15.58	15.61	15.22	15.25	1909299
2014-06-11	15.17	15.27	14.85	15.02	2278323
2014-06-12	14.97	15.00	14.76	14.87	1539438
2014-06-13	14.90	15.09	14.69	15.06	1075659
2014-06-16	15.00	15.03	14.82	14.96	1002282
2014-06-17	14.98	15.24	14.87	15.16	1693983
2014-06-18	15.18	15.34	15.07	15.33	1918635
2014-06-19	15.33	15.43	14.93	15.04	1766886
2014-06-20	15.02	15.07	14.77	14.79	2291157
2014-06-23	14.82	15.01	14.73	15.00	1322760
2014-06-24	15.00	15.22	14.92	14.94	1516575
2014-06-25	14.84	15.33	14.84	15.30	1222170
2014-06-26	15.34	15.34	15.12	15.21	903534
2014-06-27	15.15	15.38	15.15	15.20	2243832
2014-06-30	15.20	15.30	15.05	15.23	2891415
2014-07-01	15.27	15.41	15.17	15.30	1834623
2014-07-02	15.28	15.36	15.00	15.06	1986255
2014-07-03	15.16	15.53	15.08	15.53	1135950
2014-07-07	15.53	15.73	15.34	15.38	1516110
2014-07-08	15.33	15.51	15.09	15.44	1426998
2014-07-09	15.49	15.52	15.28	15.43	1975593
2014-07-10	15.31	15.37	15.04	15.10	2113977
2014-07-11	15.12	15.18	14.82	14.97	2547570
2014-07-14	15.13	15.52	15.04	15.39	1491117
2014-07-15	15.37	15.53	15.16	15.51	1684614
2014-07-16	15.56	15.56	15.24	15.36	1718508
2014-07-17	15.27	15.64	15.21	15.62	2856423
2014-07-18	15.62	16.00	15.48	15.90	2606700
2014-07-21	15.87	16.29	15.84	16.16	2685678
2014-07-22	16.33	16.35	16.02	16.12	1862169
2014-07-23	16.16	16.29	16.04	16.14	5328411
2014-07-24	17.57	17.67	16.92	17.43	9645450
2014-07-25	17.44	17.88	17.33	17.46	4199163
2014-07-28	17.50	17.84	17.26	17.80	2843211
2014-07-29	17.83	18.10	17.79	17.85	2780676
2014-07-30	17.97	18.16	17.88	18.00	2025996
2014-07-31	17.85	17.91	17.36	17.39	2961690
2014-08-01	17.33	17.48	17.12	17.43	1938717
2014-08-04	17.51	17.80	17.40	17.66	1879440
2014-08-05	17.56	18.13	17.55	17.96	1971384
2014-08-06	17.81	18.60	17.76	18.43	3751464
2014-08-07	18.50	18.60	18.02	18.16	2139324
2014-08-08	18.15	18.46	18.10	18.39	2149854
2014-08-11	18.50	18.96	18.47	18.92	2692854
2014-08-12	18.92	18.93	18.23	18.40	2549892
2014-08-13	18.50	18.68	18.38	18.60	1741248
2014-08-14	18.72	18.98	18.63	18.93	1593960
2014-08-15	19.03	19.11	18.65	18.85	2800107
2014-08-18	19.01	19.33	19.00	19.25	1394430
2014-08-19	19.33	19.62	18.81	19.05	2758665
2014-08-20	19.24	19.27	19.00	19.15	1569678
2014-08-21	19.21	19.32	18.85	19.29	1212840
2014-08-22	19.32	19.73	19.06	19.58	1866387
2014-08-25	19.74	20.13	19.72	19.81	1871967
2014-08-26	19.79	20.16	19.72	19.84	1754673
2014-08-27	19.85	19.98	19.50	19.53	1974009
2014-08-28	19.39	19.65	19.20	19.57	1732656
2014-08-29	19.58	19.69	19.37	19.46	1465245
2014-09-02	19.47	20.49	19.46	20.41	2878911
2014-09-03	20.51	20.58	20.02	20.14	1671576
2014-09-04	20.40	21.02	20.40	20.62	3148845
2014-09-05	20.60	20.75	20.27	20.75	2064795
2014-09-08	20.72	21.02	20.67	20.88	1682976
2014-09-09	20.88	21.19	20.67	20.93	1793127
2014-09-10	20.92	21.27	20.77	21.25	1330686
2014-09-11	21.17	21.38	21.00	21.22	1572540
2014-09-12	21.23	21.56	21.20	21.36	1847760
2014-09-15	21.40	21.51	20.64	20.67	2278983
2014-09-16	20.65	21.30	20.59	21.22	2341968
2014-09-17	21.21	21.39	18.96	19.60	14105958
2014-09-18	19.70	20.05	19.64	20.00	2205393
2014-09-19	20.06	20.28	19.79	20.08	4012902
2014-09-22	20.05	20.05	19.22	19.68	2560689
2014-09-23	19.58	19.87	19.32	19.36	2150802
2014-09-24	18.33	18.35	17.00	17.47	15262359
2014-09-25	18.29	18.82	17.83	18.02	9267084
2014-09-26	18.12	18.38	17.88	18.29	5166534
2014-09-29	18.10	18.45	18.00	18.43	2858394
2014-09-30	18.44	18.50	17.74	17.77	3878040
2014-10-01	17.86	18.11	17.36	17.53	3907161
2014-10-02	17.53	17.83	17.14	17.80	2284677
2014-10-03	18.02	18.34	17.83	18.12	3645897
2014-10-06	18.15	18.15	17.38	17.40	2695122
2014-10-07	17.40	17.70	17.19	17.39	3131013
2014-10-08	17.39	18.31	17.39	18.26	3606306
2014-10-09	18.26	18.27	17.48	17.53	3429903
2014-10-10	17.44	17.67	16.75	16.79	4909095
2014-10-13	16.87	17.09	16.46	16.51	3617829
2014-10-14	16.62	17.10	16.37	16.69	4542036
2014-10-15	16.42	17.22	15.92	17.12	3955578
2014-10-16	16.89	17.96	16.89	17.87	3192108
2014-10-17	18.13	18.13	17.32	17.34	3016056
2014-10-20	17.29	17.77	17.15	17.70	2464506
2014-10-21	17.90	18.15	17.78	18.14	2392716
2014-10-22	18.26	18.73	18.23	18.31	7120590
2014-10-23	18.07	18.08	16.50	16.97	16012083
2014-10-24	16.93	17.30	16.53	16.80	5174277
2014-10-27	16.69	17.40	16.63	17.37	4471068
2014-10-28	17.33	18.08	17.26	18.03	3725613
2014-10-29	18.09	18.33	17.89	18.05	2649519
2014-10-30	18.17	18.69	18.05	18.39	3605736
2014-10-31	18.74	18.91	18.02	18.25	3076734
2014-11-03	18.19	18.69	18.00	18.50	3021675
2014-11-04	18.47	18.53	18.19	18.37	2829072
2014-11-05	18.55	18.57	18.17	18.42	2894580
2014-11-06	18.44	19.30	18.41	19.24	2815848
2014-11-07	19.18	19.45	19.06	19.20	2653470
2014-11-10	19.20	19.48	19.17	19.27	3044928
2014-11-11	19.30	19.30	18.68	18.86	2182482
2014-11-12	18.83	19.15	18.47	18.97	2649213
2014-11-13	18.97	19.40	18.91	19.39	609633
2014-11-14	19.09	19.48	19.03	19.16	3185613
2014-11-17	19.18	19.27	18.90	19.01	1465878
2014-11-18	19.05	19.67	19.05	19.48	3111030
2014-11-19	19.48	19.63	19.20	19.47	2369826
2014-11-20	19.47	19.74	19.42	19.72	3299475
2014-11-21	20.00	20.21	19.46	19.62	2648628
2014-11-24	19.62	20.12	19.62	20.11	2231559
2014-11-25	20.23	20.58	20.18	20.30	2018337
2014-11-26	20.27	20.47	20.02	20.13	1552965
2014-11-28	20.25	20.78	20.17	20.47	1490997
2014-12-01	20.43	20.45	19.42	19.63	3931983
2014-12-02	19.98	20.44	19.93	20.10	3621762
2014-12-03	20.15	20.24	19.78	20.19	2876550
2014-12-04	20.24	20.49	20.15	20.27	3227793
2014-12-05	20.32	20.41	20.15	20.25	2628411
2014-12-08	20.24	20.60	20.13	20.26	2145510
2014-12-09	19.98	20.13	19.63	20.00	2392452
2014-12-10	20.01	20.11	19.44	19.57	2727888
2014-12-11	19.73	20.30	19.73	19.93	2635653
2014-12-12	19.81	19.98	19.59	19.64	4133790
2014-12-15	19.77	19.82	19.01	19.16	3418986
2014-12-16	19.07	19.09	17.96	17.98	5825610
2014-12-17	18.05	19.06	18.05	18.92	4061796
2014-12-18	19.20	19.45	19.05	19.45	2447142
2014-12-19	19.30	19.34	18.17	18.83	8345397
2014-12-22	18.82	19.14	18.47	18.54	2505867
2014-12-23	18.56	18.73	18.48	18.59	1894176
2014-12-24	18.60	18.75	18.48	18.49	1028589
2014-12-26	18.58	18.85	18.56	18.72	1592976
2014-12-29	18.70	18.90	18.55	18.74	1669482
2014-12-30	18.67	18.88	18.56	18.64	1511118
2014-12-31	18.65	18.80	18.39	18.42	1879521
2015-01-02	18.57	18.75	18.43	18.58	2314095
2015-01-05	18.69	19.15	18.61	18.93	2817315
2015-01-06	18.97	19.19	18.41	18.63	2809056
2015-01-07	18.75	19.76	18.75	19.72	3298191
2015-01-08	19.96	20.10	19.51	19.97	3962658
2015-01-09	19.91	19.93	19.47	19.78	2210049
2015-01-12	19.88	20.31	19.88	20.16	2310681
2015-01-13	20.28	20.45	19.62	19.81	2559822
2015-01-14	19.50	20.12	19.47	19.83	2640765
2015-01-15	19.84	19.93	18.99	19.04	2786085
2015-01-16	18.94	19.12	18.67	19.05	2160705
2015-01-20	19.15	19.19	18.58	18.66	1970439
2015-01-21	18.57	18.99	18.57	18.85	2034864
2015-01-22	19.00	19.81	18.87	19.65	1995747
2015-01-23	19.61	19.64	19.05	19.14	1930032
2015-01-26	19.09	20.07	19.01	20.05	3095430
2015-01-27	19.75	20.38	19.67	20.13	2484099
2015-01-28	20.30	20.83	20.21	20.62	3113850
2015-01-29	20.78	20.99	20.38	20.92	2155122
2015-01-30	20.65	20.81	20.05	20.12	2997711
2015-02-02	20.15	20.27	19.84	20.24	1717761
2015-02-03	20.29	20.40	20.05	20.37	1997367
2015-02-04	20.22	20.75	20.21	20.53	2082018
2015-02-05	20.68	20.78	20.34	20.54	1543026
2015-02-06	20.49	20.66	20.27	20.38	2945169
2015-02-09	19.91	20.17	19.56	19.86	3307302
2015-02-10	19.97	20.13	19.61	19.67	3908172
2015-02-11	19.77	20.75	19.51	20.68	8767554
2015-02-12	21.33	22.37	21.17	22.05	11599551
2015-02-13	22.03	22.38	21.67	22.03	4586520
2015-02-17	21.98	22.25	21.84	22.09	3299481
2015-02-18	22.09	22.17	21.89	22.15	2280213
2015-02-19	22.20	22.93	22.02	22.64	5846331
2015-02-20	22.62	23.03	22.36	22.90	3500172
2015-02-23	22.91	23.14	22.80	23.02	2735817
2015-02-24	23.03	23.42	22.70	23.10	2905713
2015-02-25	23.17	23.33	22.89	23.04	1723962
2015-02-26	23.07	23.16	22.85	22.92	1196175
2015-02-27	22.93	22.94	22.52	22.71	1716801
2015-03-02	22.74	23.17	22.56	22.76	2185761
2015-03-03	22.71	22.87	22.12	22.82	2138505
2015-03-04	22.69	23.05	22.67	22.81	1675239
2015-03-05	22.88	23.07	22.62	22.81	1201782
2015-03-06	22.74	22.82	22.18	22.26	1621587
2015-03-09	22.27	22.42	21.83	22.10	2404008
2015-03-10	21.93	22.32	21.63	22.25	2745618
2015-03-11	22.30	22.60	22.27	22.53	1487376
2015-03-12	22.68	23.11	22.62	22.86	2075319
2015-03-13	22.89	23.30	22.48	22.70	2196780
2015-03-16	22.80	22.96	22.57	22.70	1840605
2015-03-17	22.59	22.92	22.51	22.67	1332078
2015-03-18	22.67	23.67	22.61	23.51	2446380
2015-03-19	23.55	24.22	23.51	23.99	2441454
2015-03-20	24.03	24.07	23.62	23.80	1888020
2015-03-23	23.81	24.53	23.81	24.18	1883472
2015-03-24	24.22	24.36	23.95	24.23	1827069
2015-03-25	24.27	24.32	23.45	23.50	2990931
2015-03-26	23.33	23.49	23.01	23.26	2089287
2015-03-27	23.35	24.03	23.35	23.90	2396691
2015-03-30	23.96	24.03	23.77	23.81	1590666
2015-03-31	23.89	24.75	23.88	23.97	3356826
2015-04-01	23.99	24.51	23.97	24.31	2502132
2015-04-02	24.31	24.73	24.20	24.35	1522014
2015-04-06	24.18	24.66	24.09	24.41	1543920
2015-04-07	24.40	24.58	24.05	24.12	1764849
2015-04-08	24.17	24.67	24.17	24.56	1811562
2015-04-09	24.53	24.79	24.24	24.33	2415384
2015-04-10	24.48	24.48	24.01	24.16	1594368
2015-04-13	24.17	24.24	23.79	23.84	1794621
2015-04-14	23.83	23.88	23.33	23.46	2283480
2015-04-15	23.72	24.51	23.67	24.30	3909132
2015-04-16	24.30	24.55	24.00	24.29	2633232
2015-04-17	23.98	24.64	23.98	24.50	2870010
2015-04-20	24.66	24.67	24.32	24.59	3123582
2015-04-21	24.76	25.01	24.64	24.94	3033216
2015-04-22	25.00	25.35	24.46	25.28	6212268
2015-04-23	27.32	29.16	27.30	28.96	16873563
2015-04-24	29.10	30.10	28.85	29.89	8047605
2015-04-27	30.00	30.53	29.96	30.26	4910124
2015-04-28	30.06	30.36	29.82	30.30	3262443
2015-04-29	30.10	30.58	30.06	30.32	3432102
2015-04-30	30.18	30.46	29.83	29.97	4986279
2015-05-01	30.32	30.66	29.94	30.56	3209493
2015-05-04	30.65	31.11	30.29	31.11	3285252
2015-05-05	30.95	31.08	30.68	30.83	2541675
2015-05-06	30.77	31.03	30.50	30.96	1951326
2015-05-07	31.06	32.29	30.93	32.23	4647315
2015-05-08	32.58	33.49	32.56	33.10	6882297
2015-05-11	32.99	33.27	32.62	33.20	3574659
2015-05-12	32.94	33.17	32.67	33.10	3169488
2015-05-13	33.13	33.27	32.75	33.07	2059968
2015-05-14	33.32	33.68	33.00	33.59	2759667
2015-05-15	33.77	33.82	33.21	33.58	2183880
2015-05-18	33.76	34.20	33.71	34.00	2650446
2015-05-19	34.25	35.62	34.18	35.22	4729659
2015-05-20	35.23	35.90	34.81	35.67	3864219
2015-05-21	35.72	35.74	34.85	35.23	3491226
2015-05-22	35.21	35.59	34.45	34.86	3009750
2015-05-26	34.86	35.10	34.37	34.80	2840943
2015-05-27	34.97	34.97	34.13	34.62	3349431
2015-05-28	34.50	35.90	34.25	35.62	4242846
2015-05-29	35.97	36.08	35.12	35.29	2754747
2015-06-01	35.34	35.68	35.05	35.34	2861736
2015-06-02	35.29	35.79	35.14	35.35	2348436
2015-06-03	35.51	36.35	35.45	36.00	2553252
2015-06-04	35.80	36.26	35.33	35.48	1719783
2015-06-05	35.43	36.66	35.33	36.59	3113967
2015-06-08	36.67	37.03	36.24	36.24	2509392
2015-06-09	36.63	36.63	35.77	36.29	2338752
2015-06-10	36.40	36.83	36.33	36.44	1673202
2015-06-11	36.56	36.66	36.29	36.34	2014260
2015-06-12	36.20	37.27	36.17	36.90	1883733
2015-06-15	36.50	36.86	36.33	36.57	1915110
2015-06-16	36.56	37.07	36.56	36.96	1557018
2015-06-17	37.03	37.24	36.73	36.93	1176756
2015-06-18	37.05	37.68	37.01	37.36	1735032
2015-06-19	37.29	37.65	37.01	37.19	2262045
2015-06-22	37.64	38.11	37.60	37.94	2263545
2015-06-23	37.94	38.26	37.44	37.70	2798604
2015-06-24	37.71	38.03	37.13	37.18	2541306
2015-06-25	37.47	37.47	36.68	37.36	2381631
2015-06-26	37.45	37.66	37.07	37.16	9757239
2015-06-29	36.77	37.97	36.67	36.82	3883851
2015-06-30	37.12	37.15	35.34	36.60	21639543
2015-07-01	36.77	37.90	36.53	37.86	4063890
2015-07-02	37.99	38.85	37.84	38.34	4024887
2015-07-06	37.98	38.88	37.96	38.78	3866838
2015-07-07	39.14	39.24	37.25	39.05	4244133
2015-07-08	38.41	38.85	37.75	38.08	2552274
2015-07-09	38.59	38.86	38.30	38.61	2260956
2015-07-10	38.99	39.80	38.67	39.63	2333436
2015-07-13	39.95	40.67	39.76	40.00	2901954
2015-07-14	39.88	40.04	39.34	39.92	2917161
2015-07-15	39.93	40.36	39.69	39.70	2937645
2015-07-16	40.13	40.42	39.92	40.24	2375421
2015-07-17	40.25	40.48	39.76	40.42	2343438
2015-07-20	40.44	41.52	40.44	41.24	2926926
2015-07-21	41.70	42.17	41.09	41.80	3644979
2015-07-22	41.75	42.13	41.50	42.06	2287248
2015-07-23	42.44	42.51	40.85	41.07	2819028
2015-07-24	41.40	41.57	40.51	41.00	2376069
2015-07-27	40.67	40.87	39.96	40.59	2506683
2015-07-28	40.85	41.64	40.40	41.52	3046458
2015-07-29	41.74	43.02	40.94	42.81	6046488
2015-07-30	48.41	50.00	46.50	49.66	12681711
2015-07-31	49.85	50.67	49.00	50.15	5241180
2015-08-03	50.14	50.37	48.67	49.55	4831854
2015-08-04	49.73	51.57	49.51	51.30	4131843
2015-08-05	51.64	53.48	51.63	53.43	5702445
2015-08-06	53.98	54.53	50.98	51.38	6451533
2015-08-07	51.77	51.78	49.84	51.30	4603095
2015-08-10	51.63	52.57	51.24	51.64	3668250
2015-08-11	50.80	52.65	50.71	52.52	3895875
2015-08-12	51.85	51.85	48.61	49.65	6666864
2015-08-13	49.66	51.54	49.64	50.86	3553035
2015-08-14	50.95	51.56	50.55	51.18	1651644
2015-08-17	51.07	52.33	50.76	52.07	2020239
2015-08-18	51.72	52.54	50.97	51.47	2575200
2015-08-19	51.17	51.41	50.60	50.75	3060027
2015-08-20	50.36	50.54	48.50	48.95	4304055
2015-08-21	48.06	48.26	45.21	46.88	7944117
2015-08-24	44.13	46.00	40.35	43.49	7876191
2015-08-25	45.40	47.04	43.70	43.99	5853267
2015-08-26	45.44	46.02	43.86	45.76	4181541
2015-08-27	46.66	48.29	46.50	47.58	4444329
2015-08-28	47.49	48.21	46.73	47.33	2982720
2015-08-31	46.74	47.95	46.71	46.91	2209656
2015-09-01	45.90	46.70	45.07	45.51	2793795
2015-09-02	46.23	46.87	45.52	46.46	2205555
2015-09-03	46.80	47.22	45.40	45.59	3000132
2015-09-04	45.00	45.88	44.53	45.65	3261024
2015-09-08	46.51	46.57	45.19	45.56	3454596
2015-09-09	45.96	46.17	45.13	45.22	2282922
2015-09-10	45.02	45.76	44.44	45.25	2020719
2015-09-11	45.19	45.25	44.05	45.12	2279196
2015-09-14	45.09	45.78	44.91	45.48	2531427
2015-09-15	45.72	46.87	45.28	46.64	2453847
2015-09-16	46.67	47.94	45.80	47.88	3206163
2015-09-17	47.94	49.58	47.70	48.74	3592749
2015-09-18	48.07	48.83	46.67	46.90	4328418
2015-09-21	47.19	47.81	46.24	46.91	3092544
2015-09-22	45.98	47.26	45.98	47.14	1907607
2015-09-23	47.14	48.40	47.14	47.57	1871439
2015-09-24	47.17	47.22	46.10	46.54	2459676
2015-09-25	47.58	47.72	46.06	46.41	2446644
2015-09-28	46.39	46.39	42.17	43.16	5994561
2015-09-29	43.29	44.57	42.25	43.32	3476193
2015-09-30	44.00	44.91	43.33	44.69	2535246
2015-10-01	44.51	45.00	43.24	44.23	3268719
2015-10-02	43.33	44.14	42.67	44.00	2605611
2015-10-05	44.32	44.57	43.40	44.25	2404299
2015-10-06	44.36	44.74	42.12	42.55	4116780
2015-10-07	42.75	42.93	39.77	42.09	6720483
2015-10-08	42.11	42.27	40.41	41.63	3203682
2015-10-09	41.68	42.73	41.22	42.52	3277338
2015-10-12	42.71	43.86	42.28	43.44	2889120
2015-10-13	43.44	44.50	43.23	43.65	3124386
2015-10-14	43.86	44.01	42.44	42.73	2690607
2015-10-15	43.17	44.43	42.88	44.22	2390049
2015-10-16	44.60	45.36	43.50	45.15	2622559
2015-10-19	45.81	47.56	45.00	47.47	3872112
2015-10-20	48.03	49.28	45.51	46.49	5378102
2015-10-21	46.74	46.95	45.09	45.71	2850272
2015-10-22	45.87	46.28	45.01	46.19	7082856
2015-10-23	33.26	33.53	29.55	31.64	36768111
2015-10-26	32.77	34.10	31.50	31.86	14736430
2015-10-27	31.55	31.70	30.08	31.07	7613141
2015-10-28	31.01	31.38	30.19	31.31	4563856
2015-10-29	31.02	32.29	31.00	31.63	3172250
2015-10-30	31.88	32.04	31.17	31.20	2836259
2015-11-02	31.40	31.72	31.02	31.45	3264650
2015-11-03	31.37	31.69	31.10	31.55	2806241
2015-11-04	31.39	31.72	29.76	30.00	6249493
2015-11-05	30.14	30.37	29.05	29.29	5307608
2015-11-06	29.26	29.74	29.00	29.27	3492508
2015-11-09	29.06	29.15	28.09	28.37	4994761
2015-11-10	28.15	28.64	27.30	28.13	4991434
2015-11-11	27.99	28.08	26.12	26.36	6176190
2015-11-12	26.32	27.17	26.20	26.60	5032313
2015-11-13	26.09	26.21	24.81	25.40	6081378
2015-11-16	24.98	25.50	24.56	25.37	4739079
2015-11-17	25.38	25.65	24.60	25.32	3475548
2015-11-18	25.32	28.00	25.32	27.89	6755958
2015-11-19	27.89	29.29	27.89	29.18	7181450
2015-11-20	29.52	30.78	28.93	29.03	6452049
2015-11-23	28.94	29.89	28.94	29.42	3360903
2015-11-24	29.34	30.55	29.15	30.18	3420332
2015-11-25	30.21	30.60	29.79	30.10	2664865
2015-11-27	30.06	30.78	29.83	30.34	1258809
2015-11-30	30.37	30.59	30.05	30.20	2710878
2015-12-01	30.14	31.66	30.08	31.63	4602612
2015-12-02	32.39	33.25	31.95	32.26	5699029
2015-12-03	32.33	32.70	29.93	29.99	6317567
2015-12-04	30.04	30.67	29.60	30.48	3583120
2015-12-07	30.68	30.75	29.84	30.67	2701348
2015-12-08	30.15	31.09	29.97	30.99	3153353
2015-12-09	30.62	31.20	29.87	30.36	2185515
2015-12-10	30.51	30.84	30.19	30.36	1683488
2015-12-11	29.85	30.17	29.25	29.51	3187203
2015-12-14	29.55	30.24	28.65	29.30	2978032
2015-12-15	29.63	30.23	29.19	29.84	2715330
2015-12-16	30.05	30.80	30.04	30.67	2808232
2015-12-17	30.80	30.87	30.22	30.23	2034987
2015-12-18	30.08	30.65	29.87	30.00	3062644
2015-12-21	30.10	30.26	29.45	30.26	1701932
2015-12-22	30.25	30.70	29.94	30.60	1845344
2015-12-23	30.94	31.11	30.50	30.64	2574468
2015-12-24	30.58	30.83	30.24	30.66	1255712
2015-12-28	30.60	30.89	30.18	30.50	1907670
2015-12-29	30.65	31.54	30.61	31.53	2180860
2015-12-30	31.41	31.62	30.99	31.05	1949828
2015-12-31	30.88	31.11	30.20	30.21	3063748
2016-01-04	29.40	29.97	29.05	29.96	2973581
2016-01-05	30.01	30.47	29.07	29.13	2437832
2016-01-06	28.80	29.32	28.57	28.87	2660905
2016-01-07	27.98	28.86	27.81	27.94	3602097
2016-01-08	28.04	28.28	26.46	26.77	3383867
2016-01-11	26.92	27.26	26.39	27.12	2066237
2016-01-12	27.59	27.97	26.87	27.38	1558746
2016-01-13	27.62	27.68	26.47	26.74	2200980
2016-01-14	26.75	26.85	25.47	26.39	2905722
2016-01-15	25.60	27.21	25.57	26.99	3513001
2016-01-19	27.25	28.13	26.70	27.31	3138498
2016-01-20	26.86	27.93	25.56	27.53	2733672
2016-01-21	27.54	28.25	27.08	28.02	2911701
2016-01-22	27.87	28.39	26.79	27.48	3925917
2016-01-25	27.47	27.70	27.01	27.24	1734923
2016-01-26	27.31	28.53	27.11	27.81	2464180
2016-01-27	27.67	28.04	27.14	27.47	2258765
2016-01-28	28.25	28.25	26.90	27.00	2834661
2016-01-29	27.18	28.21	27.07	28.19	3092747
2016-02-01	28.06	28.99	27.81	28.79	2031917
2016-02-02	28.69	29.93	28.62	29.07	2768267
2016-02-03	29.18	29.28	27.88	29.13	3264982
2016-02-04	28.76	29.12	27.50	29.08	3576436
2016-02-05	28.32	29.04	27.58	27.66	3513267
2016-02-08	27.22	27.48	26.05	26.85	4301876
2016-02-09	26.62	27.50	26.38	26.88	3741182
2016-02-10	27.23	28.14	27.01	27.17	4569711
2016-02-11	29.30	30.35	26.35	28.24	12055619
2016-02-12	28.68	30.49	27.78	30.38	5908800
2016-02-16	31.01	31.91	30.97	31.39	4035085
2016-02-17	31.56	33.07	31.51	32.62	3754105
2016-02-18	32.83	32.92	31.88	32.01	2548966
2016-02-19	31.88	31.88	31.10	31.88	1565461
2016-02-22	32.24	32.65	32.06	32.43	1574915
2016-02-23	32.42	32.68	32.20	32.22	1459121
2016-02-24	31.94	32.69	31.67	32.58	1580698
2016-02-25	32.83	33.47	32.62	33.00	2012665
2016-02-26	33.25	33.25	32.70	32.93	1675890
2016-02-29	33.05	33.30	32.91	32.92	1862956
2016-03-01	33.10	33.68	32.22	33.54	2194942
2016-03-02	33.48	33.60	33.07	33.59	1965783
2016-03-03	33.52	33.89	33.11	33.78	2668495
2016-03-04	33.77	34.27	33.33	33.72	1804833
2016-03-07	33.44	33.66	32.51	32.67	2230697
2016-03-08	32.55	32.55	31.40	31.45	2517420
2016-03-09	31.50	31.51	30.55	31.38	2938171
2016-03-10	31.52	32.26	31.42	32.02	2117302
2016-03-11	32.17	32.76	31.93	32.33	1737962
2016-03-14	32.17	32.46	31.48	31.53	1968985
2016-03-15	31.60	32.77	31.57	32.37	1373999
2016-03-16	32.34	32.58	31.11	31.39	2156216
2016-03-17	31.28	33.14	31.20	33.11	3533605
2016-03-18	33.05	33.36	32.94	32.94	3080316
2016-03-21	32.98	33.18	32.39	32.50	1351478
2016-03-22	32.30	32.30	30.88	31.06	3778231
2016-03-23	30.80	30.87	29.86	30.23	3595499
2016-03-24	30.15	30.30	29.58	30.22	2299483
2016-03-28	30.42	31.37	30.42	30.78	2414475
2016-03-29	30.72	30.89	30.00	30.78	2744037
2016-03-30	31.01	31.54	31.01	31.29	1802238
2016-03-31	31.30	31.78	30.31	30.45	4379702
2016-04-01	30.45	30.67	29.89	30.32	2371442
2016-04-04	30.32	30.32	28.36	28.51	5050807
2016-04-05	28.18	28.60	27.96	28.36	2773973
2016-04-06	28.39	28.49	27.82	28.41	3288492
2016-04-07	27.78	27.87	26.85	27.31	6609682
2016-04-08	27.62	27.69	26.51	26.70	3265230
2016-04-11	26.69	27.21	26.20	26.26	3430726
2016-04-12	26.29	27.38	25.89	27.08	3810577
2016-04-13	27.37	28.38	27.34	28.30	3760862
2016-04-14	28.39	29.00	28.25	28.31	3290352
2016-04-15	28.21	28.79	28.05	28.69	3108009
2016-04-18	28.65	29.51	28.54	29.36	3059679
2016-04-19	29.55	29.77	29.20	29.51	3197255
2016-04-20	29.85	30.15	29.64	30.04	2950281
2016-04-21	30.38	30.90	29.91	30.80	6072481
2016-04-22	32.87	33.60	31.77	32.73	9867521
2016-04-25	32.80	33.83	32.70	33.54	5067305
2016-04-26	33.51	34.20	33.51	34.06	4171798
2016-04-27	34.05	34.10	33.47	33.73	2275424
2016-04-28	33.40	34.16	33.32	33.40	2333624
2016-04-29	33.41	33.48	32.51	33.05	2534140
2016-05-02	33.10	34.03	33.06	33.90	2640228
2016-05-03	33.61	33.75	32.56	32.66	3055795
2016-05-04	32.59	33.21	32.31	32.80	2512405
2016-05-05	32.49	32.60	31.37	31.54	3481452
2016-05-06	31.48	31.53	30.49	31.43	2455433
2016-05-09	31.56	32.39	31.47	32.16	1838405
2016-05-10	32.17	32.55	31.81	31.98	1595537
2016-05-11	31.56	31.70	30.64	30.68	2505582
2016-05-12	30.86	31.67	30.73	31.44	1877328
2016-05-13	31.24	32.23	30.65	30.99	2156283
2016-05-16	30.92	31.31	30.53	31.04	1841608
2016-05-17	31.00	31.23	29.99	30.08	3216823
2016-05-18	29.99	30.00	28.77	29.03	3713743
2016-05-19	28.98	29.73	28.90	29.44	1826234
2016-05-20	29.44	30.06	29.20	29.98	2407605
2016-05-23	30.10	30.33	29.64	29.67	1583707
2016-05-24	29.55	29.94	29.47	29.58	2178039
2016-05-25	29.66	30.02	29.40	29.72	1388318
2016-05-26	29.93	30.43	29.85	30.19	2236477
2016-05-27	30.16	30.83	30.14	30.68	1705344
2016-05-31	30.86	31.21	30.60	31.17	2387910
2016-06-01	30.97	31.68	30.80	31.47	2108191
2016-06-02	31.43	31.77	31.24	31.66	2350929
2016-06-03	31.50	32.03	31.31	31.84	1889028
2016-06-06	31.50	31.60	30.76	31.56	2261537
2016-06-07	31.40	31.60	31.21	31.29	5632856
2016-06-08	31.31	31.49	30.27	30.34	4007318
2016-06-09	30.30	30.73	29.85	30.65	3048987
2016-06-10	30.38	30.50	29.62	29.75	2247707
2016-06-13	29.53	29.82	29.01	29.05	1698006
2016-06-14	28.97	29.37	28.81	29.07	2016879
2016-06-15	29.36	29.87	29.18	29.24	1699979
2016-06-16	29.14	29.17	28.57	28.97	1417494
2016-06-17	28.91	29.41	28.81	28.99	1700460
2016-06-20	29.43	29.78	29.34	29.54	1734058
2016-06-21	29.64	29.83	29.30	29.44	1225326
2016-06-22	29.44	29.47	29.05	29.06	1646588
2016-06-23	29.39	29.68	29.17	29.30	2224633
2016-06-24	28.10	28.91	28.10	28.20	3648712
2016-06-27	28.00	28.08	26.92	27.26	2701744
2016-06-28	27.66	28.23	27.48	28.16	2236550
2016-06-29	28.58	30.15	28.46	30.04	3492775
2016-06-30	30.01	30.07	29.36	29.72	2777715
2016-07-01	29.72	30.24	29.21	29.38	2025856
2016-07-05	29.30	29.38	28.80	29.01	1822960
2016-07-06	28.92	29.61	28.65	29.52	2598023
2016-07-07	29.50	30.27	29.50	30.04	1674152
2016-07-08	30.42	31.15	30.40	30.79	1802795
2016-07-11	30.79	31.67	30.79	31.12	1782557
2016-07-12	31.12	32.64	31.10	32.52	3680192
2016-07-13	32.53	32.63	31.65	32.52	2073433
2016-07-14	32.41	32.66	31.75	32.00	2522831
2016-07-15	31.99	32.67	31.87	32.39	2694432
2016-07-18	32.32	32.71	32.14	32.58	2314870
2016-07-19	32.60	32.63	31.89	31.94	1890563
2016-07-20	32.15	32.62	32.01	32.28	1927138
2016-07-21	32.30	32.54	31.85	32.18	4603567
2016-07-22	27.36	27.39	24.16	24.99	32840584
2016-07-25	25.18	25.39	24.10	24.38	9285002
2016-07-26	24.50	24.76	24.25	24.36	4185055
2016-07-27	24.63	24.71	24.13	24.33	3578835
2016-07-28	24.50	24.59	24.03	24.05	3004421
2016-07-29	24.04	24.27	23.70	24.02	3488742
2016-08-01	23.82	24.16	23.55	23.81	3298142
2016-08-02	23.75	23.81	22.81	22.88	3796455
2016-08-03	22.55	23.87	22.50	23.52	2953488
2016-08-04	23.59	23.99	23.30	23.42	2640401
2016-08-05	23.64	23.95	23.47	23.52	2218872
2016-08-08	23.69	24.04	23.60	23.65	1942511
2016-08-09	23.61	23.83	23.35	23.46	2107738
2016-08-10	23.59	23.89	23.52	23.61	2018328
2016-08-11	23.95	24.93	23.84	24.78	4948413
2016-08-12	24.62	25.43	24.50	25.32	4410897
2016-08-15	25.34	25.92	25.10	25.18	4118684
2016-08-16	25.00	25.20	24.55	24.75	4570391
2016-08-17	24.75	24.94	24.52	24.56	2066589
2016-08-18	24.76	25.26	24.73	24.92	3264200
2016-08-19	24.91	25.35	24.86	25.04	2218252
2016-08-22	25.14	25.42	24.64	24.88	2112592
2016-08-23	25.23	25.48	25.15	25.18	2447030
2016-08-24	25.18	25.48	24.83	24.90	1603905
2016-08-25	24.90	25.30	24.83	24.91	1816854
2016-08-26	24.82	25.10	24.52	24.72	1354171
2016-08-29	24.80	25.05	24.79	24.93	980295
2016-08-30	24.83	24.95	24.65	24.71	1530221
2016-08-31	24.67	24.86	24.10	24.31	1984151
2016-09-01	24.30	24.54	24.00	24.46	2052597
2016-09-02	24.49	24.70	24.21	24.37	1293026
2016-09-06	24.41	24.50	24.12	24.30	1614499
2016-09-07	24.25	24.35	24.09	24.32	2383901
2016-09-08	24.25	24.40	24.01	24.11	1803434
2016-09-09	24.00	24.00	23.48	23.48	1904737
2016-09-12	23.32	23.82	23.23	23.72	2306155
2016-09-13	23.45	23.65	22.77	23.09	3374595
2016-09-14	23.09	23.15	22.60	22.87	2560293
2016-09-15	22.70	23.34	22.44	23.25	3298803
2016-09-16	23.13	23.13	22.62	22.84	3539633
2016-09-19	22.98	23.37	22.82	23.13	2531025
2016-09-20	23.30	23.34	23.09	23.23	2423677
2016-09-21	22.09	22.35	20.90	21.22	13164913
2016-09-22	21.30	21.98	21.05	21.93	5713134
2016-09-23	21.90	22.60	21.84	22.09	3794224
2016-09-26	22.00	22.21	21.88	22.02	2137069
2016-09-27	22.00	22.24	21.82	22.16	2478257
2016-09-28	22.28	22.74	22.18	22.48	2581532
2016-09-29	22.37	22.45	21.90	21.91	2733919
2016-09-30	22.50	23.14	22.36	22.90	3755624
2016-10-03	22.90	23.13	22.84	23.05	2403919
2016-10-04	23.08	23.25	22.72	23.13	2260539
2016-10-05	23.14	23.43	22.97	23.02	2253083
2016-10-06	22.88	22.95	22.57	22.87	1475640
2016-10-07	22.93	22.95	22.74	22.90	1721688
2016-10-10	22.94	23.39	22.93	23.04	2077280
2016-10-11	22.90	22.99	22.44	22.59	1746378
2016-10-12	22.64	23.31	22.54	23.08	1734365
2016-10-13	22.88	22.92	22.31	22.75	1956643
2016-10-14	22.94	23.15	22.76	22.83	1896340
2016-10-17	22.77	22.89	22.02	22.12	2972416
2016-10-18	22.32	22.76	22.29	22.67	3987645
2016-10-19	22.80	23.20	22.79	22.92	3719153
2016-10-20	22.91	23.10	22.56	22.94	5581667
2016-10-21	19.23	19.92	18.81	18.98	24659104
2016-10-24	19.12	19.38	19.02	19.34	6248768
2016-10-25	19.04	19.79	19.02	19.77	4630593
2016-10-26	19.80	20.54	19.75	20.08	4222355
2016-10-27	20.19	20.60	20.08	20.33	2507347
2016-10-28	20.36	21.00	20.36	20.80	3140032
2016-10-31	20.81	21.23	20.70	21.03	2893637
2016-11-01	21.06	21.47	20.54	20.72	2726913
2016-11-02	20.49	21.10	20.34	20.42	2589654
2016-11-03	20.13	20.18	19.59	19.62	2758481
2016-11-04	19.65	20.28	19.65	19.95	2636147
2016-11-07	20.01	20.82	20.01	20.54	2644342
2016-11-08	20.46	21.04	20.31	20.93	2017964
2016-11-09	20.25	21.47	20.01	21.20	2760290
2016-11-10	21.37	22.02	21.20	21.41	2758601
2016-11-11	21.71	21.87	21.46	21.71	1965561
2016-11-14	21.76	22.45	21.75	21.99	2027419
2016-11-15	22.15	22.44	21.73	22.18	1952782
2016-11-16	22.12	22.60	22.12	22.24	2347717
2016-11-17	22.23	22.74	22.20	22.54	1900025
2016-11-18	22.48	22.56	22.11	22.23	1528607
2016-11-21	22.20	22.50	22.20	22.28	2000555
2016-11-22	22.30	22.64	22.25	22.37	1586728
2016-11-23	22.30	22.84	22.30	22.72	1837066
2016-11-25	22.65	22.68	22.04	22.14	1176741
2016-11-28	22.14	22.41	21.97	22.28	2347803
2016-11-29	22.21	22.25	21.33	21.48	3593239
2016-11-30	21.48	23.09	21.42	22.78	6723144
2016-12-01	24.72	26.48	24.65	26.40	13015670
2016-12-02	25.87	26.57	25.58	26.16	4738449
2016-12-05	26.06	26.35	25.98	26.14	3107858
2016-12-06	26.20	26.51	25.96	26.50	3280409
2016-12-07	26.56	27.41	26.51	27.33	2924611
2016-12-08	27.22	27.76	27.20	27.54	2413430
2016-12-09	27.57	27.65	26.92	27.21	1737184
2016-12-12	26.99	26.99	26.17	26.41	1568250
2016-12-13	26.22	26.76	26.14	26.16	1381775
2016-12-14	26.23	26.30	25.77	26.02	1373025
2016-12-15	26.10	26.20	25.48	25.61	2034459
2016-12-16	25.67	25.67	25.15	25.17	2477905
2016-12-19	25.22	25.58	25.03	25.34	1454181
2016-12-20	25.35	25.47	24.91	25.18	1658292
2016-12-21	25.19	25.20	24.67	25.13	1153236
2016-12-22	24.96	24.96	23.96	24.05	2184989
2016-12-23	24.47	24.86	24.40	24.48	1485135
2016-12-27	24.45	25.01	24.45	24.59	1183341
2016-12-28	24.66	24.85	24.33	24.60	1043973
2016-12-29	24.71	24.93	24.44	24.65	744472
2016-12-30	24.71	24.85	24.51	24.58	1172033
2017-01-03	25.00	25.24	24.62	24.89	1147669
2017-01-04	24.96	25.67	24.96	25.61	1391278
2017-01-05	25.24	25.30	24.68	25.22	1481989
2017-01-06	25.36	25.49	24.93	25.03	1420233
2017-01-09	24.99	25.18	24.84	25.15	1091753
2017-01-10	25.25	25.86	25.25	25.62	977396
2017-01-11	25.54	25.76	25.16	25.24	1245359
2017-01-12	25.02	25.61	24.91	25.51	1132407
2017-01-13	25.62	25.86	25.24	25.46	1080180
2017-01-17	25.17	25.59	25.07	25.27	1801731
2017-01-18	25.40	25.44	24.73	25.23	2069616
2017-01-19	25.34	25.48	24.40	24.55	1699392
2017-01-20	24.76	25.11	24.64	24.97	1419662
2017-01-23	24.78	25.00	24.33	24.86	1617643
2017-01-24	24.98	25.96	24.94	25.90	2091723
2017-01-25	26.08	26.40	25.58	25.78	1558353
2017-01-26	25.62	25.73	24.94	24.98	1672046
2017-01-27	24.90	25.60	24.89	24.97	1787984
2017-01-30	24.75	25.03	24.32	24.92	1935473
2017-01-31	24.50	25.13	24.16	25.12	2926509
2017-02-01	25.07	25.08	24.25	24.29	2178832
2017-02-02	24.06	24.37	23.62	23.66	2277554
2017-02-03	23.52	23.93	23.10	23.51	2184602
2017-02-06	23.50	23.58	23.14	23.26	1947035
2017-02-07	23.23	23.23	22.57	22.59	2777725
2017-02-08	22.70	22.77	22.31	22.54	4168568
2017-02-09	22.71	23.53	22.53	23.28	4509204
2017-02-10	26.30	28.50	26.26	27.78	13166334
2017-02-13	27.80	27.80	26.90	26.99	4599340
2017-02-14	26.78	26.87	26.50	26.64	3076665
2017-02-15	26.36	26.85	26.33	26.39	1866225
2017-02-16	26.39	26.53	25.52	25.57	2727639
2017-02-17	25.57	26.29	25.50	26.28	2409805
2017-02-21	26.42	26.76	26.30	26.46	2092156
2017-02-22	26.36	26.61	26.30	26.50	1260594
2017-02-23	26.56	26.80	26.20	26.22	1784048
2017-02-24	26.16	26.78	25.85	26.50	2303695
2017-02-27	26.39	26.61	26.15	26.48	1901161
2017-02-28	26.31	26.36	25.62	25.67	1639226
2017-03-01	26.00	26.25	25.48	25.74	1926131
2017-03-02	25.73	26.25	25.68	25.86	2132850
2017-03-03	25.98	26.34	25.49	25.59	2259968
2017-03-06	25.41	25.55	25.19	25.46	1202799
2017-03-07	25.31	25.47	25.16	25.26	1222237
2017-03-08	25.27	26.11	25.27	25.94	1543826
2017-03-09	25.94	26.16	25.66	25.73	1238811
2017-03-10	25.61	26.28	25.56	26.24	1364691
2017-03-13	26.20	26.54	26.14	26.46	1745544
2017-03-14	26.34	26.78	26.16	26.16	1346188
2017-03-15	26.38	27.63	26.23	27.41	2524635
2017-03-16	27.44	28.03	27.28	27.65	3556001
2017-03-17	27.64	28.29	27.64	27.92	3450549
2017-03-20	27.83	27.86	27.17	27.38	1354636
2017-03-21	27.48	27.49	26.41	26.87	1456466
2017-03-22	26.34	27.58	26.12	27.53	1706187
2017-03-23	27.65	27.85	27.32	27.44	1323144
2017-03-24	28.50	28.96	27.87	28.87	3537425
2017-03-27	28.51	29.24	28.43	28.88	1959578
2017-03-28	28.99	30.00	28.99	29.96	2360176
2017-03-29	28.03	29.28	27.67	28.54	6743393
2017-03-30	28.23	28.51	27.52	27.76	2602606
2017-03-31	27.80	27.94	27.27	27.45	3027938
2017-04-03	27.60	27.60	26.72	26.80	2680211
2017-04-04	26.70	26.77	26.02	26.21	3157404
2017-04-05	26.28	26.62	25.97	26.09	2512782
2017-04-06	26.22	26.40	25.51	25.57	3300703
2017-04-07	25.43	25.47	24.64	24.85	5550923
2017-04-10	25.21	25.78	24.96	25.39	3764655
2017-04-11	25.40	25.52	25.08	25.18	1895677
2017-04-12	25.35	25.47	25.04	25.16	1976248
2017-04-13	25.20	25.41	24.88	24.97	1678938
2017-04-17	25.01	25.89	25.01	25.55	5488736
2017-04-18	25.60	25.60	24.75	24.89	3688748
2017-04-19	25.10	26.08	24.96	25.91	3836446
2017-04-20	25.99	26.43	25.71	26.15	6765340
2017-04-21	26.42	26.51	25.16	25.48	9863945
2017-04-24	25.96	26.29	25.64	26.06	4627879
2017-04-25	26.11	26.25	25.75	25.80	2894159
2017-04-26	25.83	26.09	25.48	25.49	2850372
2017-04-27	25.57	25.60	24.96	25.25	2619364
2017-04-28	25.14	25.35	24.73	25.25	3145940
2017-05-01	25.43	25.76	25.00	25.47	2359089
2017-05-02	25.57	25.72	24.94	25.14	2324227
2017-05-03	25.00	25.01	24.24	24.45	3773383
2017-05-04	24.60	24.74	23.95	24.24	2955835
2017-05-05	24.26	24.58	24.06	24.57	1972042
2017-05-08	24.62	24.79	24.16	24.31	2470065
2017-05-09	24.36	24.73	24.23	24.30	2480596
2017-05-10	24.20	25.12	24.20	24.98	2770565
2017-05-11	24.85	24.86	23.80	24.13	3367292
2017-05-12	24.00	24.29	23.48	23.85	4525481
2017-05-15	23.85	24.66	23.77	24.38	3544087
2017-05-16	24.27	24.51	24.08	24.16	4164091
2017-05-17	23.96	24.17	23.31	23.35	3249005
2017-05-18	23.36	23.61	22.64	22.99	3456633
2017-05-19	23.01	23.59	22.85	23.45	2227773
2017-05-22	23.48	23.74	23.02	23.16	2441155
2017-05-23	23.45	23.77	22.99	23.65	3232739
2017-05-24	23.58	24.19	23.21	24.11	3167976
2017-05-25	24.30	24.65	24.01	24.15	3408263
2017-05-26	24.25	24.91	24.15	24.88	2781328
2017-05-30	24.97	25.09	24.71	24.87	2672876
2017-05-31	24.98	26.05	24.98	25.52	5657507
2017-06-01	25.84	26.25	25.63	26.22	5132257
2017-06-02	26.31	26.44	25.88	26.41	3758194
2017-06-05	26.85	27.39	26.59	27.23	4688306
2017-06-06	26.95	27.24	26.54	26.75	3630493
2017-06-07	26.96	27.10	26.39	26.40	3157550
2017-06-08	26.49	26.85	26.21	26.70	2674216
2017-06-09	26.84	27.58	26.76	27.32	3095669
2017-06-12	27.12	27.77	27.07	27.29	2806540
2017-06-13	27.43	27.95	27.22	27.76	2654098
2017-06-14	27.95	27.95	27.67	27.92	2263477
2017-06-15	27.65	28.18	27.51	27.89	2966802
2017-06-16	27.87	27.87	27.29	27.46	3148779
2017-06-19	27.53	27.70	27.15	27.44	2568557
2017-06-20	27.27	27.36	26.23	26.35	2862858
2017-06-21	26.24	26.88	26.19	26.87	1644742
2017-06-22	26.78	28.20	26.69	27.90	3792176
2017-06-23	27.78	28.85	27.52	28.85	5299508
2017-06-26	28.92	29.19	28.59	28.66	3671973
2017-06-27	28.75	29.26	28.75	28.90	1686280
2017-06-28	29.00	29.35	28.91	29.05	3224071
2017-06-29	29.10	29.44	28.88	29.20	1630658
2017-06-30	29.46	29.75	29.23	29.50	1651408
2017-07-03	29.68	29.90	29.52	29.73	1241548
2017-07-05	29.63	29.63	28.96	29.05	2162416
2017-07-06	28.82	29.13	28.50	28.57	1799036
2017-07-07	28.50	29.35	28.43	29.22	1925499
2017-07-10	28.99	29.19	28.76	28.96	2427162
2017-07-11	28.80	28.80	27.65	28.01	3894190
2017-07-12	27.56	28.52	27.56	28.31	2147980
2017-07-13	28.44	28.58	28.23	28.38	1685560
2017-07-14	28.50	29.00	28.38	28.76	2330178
2017-07-17	28.56	28.99	28.56	28.67	1540221
2017-07-18	29.08	29.18	28.56	28.74	2203882
2017-07-19	28.89	28.98	28.23	28.57	2838615
2017-07-20	28.71	28.79	28.24	28.31	4759047
2017-07-21	28.33	29.04	26.56	28.50	9643326
2017-07-24	28.10	28.60	28.00	28.12	3092083
2017-07-25	28.14	29.55	28.13	29.39	3273144
2017-07-26	29.29	29.38	28.65	28.67	1777728
2017-07-27	28.62	28.73	27.96	28.17	2196258
2017-07-28	27.64	28.57	27.64	28.51	1704714
2017-07-31	28.49	28.61	27.89	28.09	2071791
2017-08-01	28.12	28.40	27.80	27.93	1401640
2017-08-02	27.79	28.00	27.45	27.52	2493070
2017-08-03	27.52	28.19	27.52	27.76	1219510
2017-08-04	27.77	27.97	27.58	27.94	1011897
2017-08-07	28.10	28.21	27.70	27.80	1335039
2017-08-08	28.04	28.86	27.91	28.69	2050875
2017-08-09	28.36	28.87	27.92	28.76	1946570
2017-08-10	28.58	28.88	28.33	28.61	1359367
2017-08-11	28.53	29.37	28.45	29.33	2117808
2017-08-14	29.40	29.47	28.65	28.72	1716405
2017-08-15	28.61	28.61	27.82	28.04	1559027
2017-08-16	28.24	28.33	27.92	27.92	911224
2017-08-17	27.80	27.96	27.37	27.40	1381257
2017-08-18	27.14	27.37	26.47	26.95	2883019
2017-08-21	26.95	26.95	26.32	26.43	1958266
2017-08-22	26.89	27.31	26.54	26.73	2085709
2017-08-23	26.69	27.07	26.63	26.91	1184055
2017-08-24	27.24	27.44	26.84	27.17	1195705
2017-08-25	27.25	27.78	27.07	27.55	1509797
2017-08-28	27.56	27.63	27.03	27.27	1358077
2017-08-29	26.89	26.98	26.68	26.82	1230428
2017-08-30	26.75	26.76	25.80	26.12	3875653
2017-08-31	26.14	26.49	26.13	26.43	1241706
2017-09-01	26.58	26.94	26.51	26.75	1187451
2017-09-05	26.73	26.85	25.77	26.04	1917990
2017-09-06	26.15	26.72	26.07	26.54	1448504
2017-09-07	26.55	26.55	25.45	25.68	2414241
2017-09-08	25.64	26.28	25.64	25.95	1493343
2017-09-11	25.88	26.30	25.86	26.08	1761106
2017-09-12	26.27	26.48	26.08	26.09	1087486
2017-09-13	26.14	26.20	25.60	25.74	2577092
2017-09-14	26.14	26.40	25.66	26.05	3124378
2017-09-15	26.02	26.70	25.95	26.39	2308020
2017-09-18	26.45	26.74	26.06	26.07	1393183
2017-09-19	26.12	26.29	25.40	25.76	2075073
2017-09-20	25.77	26.00	25.62	25.79	1467909
2017-09-21	25.94	26.13	25.51	25.56	965139
2017-09-22	25.41	25.45	24.54	24.82	3962525
2017-09-25	24.82	25.16	24.40	24.58	4212366
2017-09-26	24.70	24.74	24.02	24.30	3392503
2017-09-27	24.28	25.08	24.28	24.99	1899058
2017-09-28	24.98	25.16	24.50	24.76	2331123
2017-09-29	24.81	25.29	24.73	25.09	1766102
2017-10-02	25.10	25.15	24.49	24.58	3599587
2017-10-03	24.60	25.00	24.58	24.82	2181792
2017-10-04	24.84	25.14	24.71	24.78	2189979
2017-10-05	24.87	24.91	24.37	24.91	3100057
2017-10-06	24.80	25.54	24.67	25.51	2784595
2017-10-09	25.64	25.64	24.98	25.09	21241263
2017-10-10	25.22	25.59	25.18	25.46	1538271
2017-10-11	25.40	25.41	24.74	24.84	2231755
2017-10-12	24.74	24.94	24.32	24.39	1700798
2017-10-13	24.49	24.54	24.23	24.35	1965107
2017-10-16	24.14	24.46	23.90	24.18	2682438
2017-10-17	24.28	24.87	24.28	24.79	2259136
2017-10-18	24.88	25.15	24.70	25.09	3073291
2017-10-19	25.20	25.29	24.00	24.03	6924406
2017-10-20	31.05	34.33	30.07	33.99	35080765
2017-10-23	33.56	34.87	33.56	33.97	10971807
2017-10-24	33.90	34.30	33.29	33.47	4948348
2017-10-25	33.42	33.85	33.21	33.50	3722596
2017-10-26	33.28	33.53	32.67	32.76	3205202
2017-10-27	32.54	33.00	32.53	32.94	3726862
2017-10-30	32.73	33.41	32.66	33.04	5490328
2017-10-31	32.94	33.00	31.69	31.92	2844884
2017-11-01	31.83	32.96	31.75	32.55	2690643
2017-11-02	31.82	32.41	31.64	31.91	5179393
2017-11-03	31.97	32.00	31.26	31.26	2818706
2017-11-06	31.30	31.36	30.96	31.06	3480461
2017-11-07	30.85	31.33	30.41	31.22	2549036
2017-11-08	31.11	31.12	30.74	30.92	2385504
2017-11-09	30.70	31.59	30.63	31.18	3021362
2017-11-10	30.92	32.17	30.92	32.00	2392418
2017-11-13	31.93	32.65	31.93	32.46	1724682
2017-11-14	32.18	32.53	32.16	32.30	1571356
2017-11-15	32.20	32.88	32.20	32.44	2481495
2017-11-16	32.43	33.03	32.43	32.80	1257013
2017-11-17	33.15	33.76	32.97	33.62	2385726
2017-11-20	33.65	33.92	33.22	33.71	2250465
2017-11-21	33.18	33.61	33.00	33.18	1943851
2017-11-22	33.20	33.83	33.20	33.67	1145861
2017-11-24	33.78	33.97	33.50	33.54	379988
2017-11-27	33.65	34.95	33.65	34.69	3332750
2017-11-28	34.64	34.86	34.26	34.61	2635273
2017-11-29	34.65	35.32	34.17	34.56	5716911
2017-11-30	34.84	35.80	34.62	35.10	2286496
2017-12-01	35.27	35.66	34.62	35.45	2442201
2017-12-04	35.64	36.43	35.12	35.18	4130890
2017-12-05	35.13	35.50	34.37	34.39	2101483
2017-12-06	34.73	35.02	34.28	34.89	1473873
2017-12-07	35.13	35.46	34.76	35.37	1234884
2017-12-08	35.61	35.99	35.57	35.64	1658472
2017-12-11	36.01	36.51	35.86	36.44	1615989
2017-12-12	36.34	36.54	36.04	36.31	1314504
2017-12-13	36.37	36.80	36.07	36.70	1057796
2017-12-14	36.95	37.66	36.82	36.92	1813066
2017-12-15	37.59	38.41	37.55	38.13	2895212
2017-12-18	37.94	38.31	37.60	37.97	2342020
2017-12-19	38.00	38.03	37.47	37.61	1639732
2017-12-20	37.55	37.86	37.27	37.58	1266959
2017-12-21	37.52	38.33	37.43	38.22	3044128
2017-12-22	37.78	38.34	37.02	38.32	1807284
2017-12-26	38.25	38.92	38.03	38.66	1084776
2017-12-27	38.62	38.87	38.33	38.44	826806
2017-12-28	38.16	38.61	38.16	38.52	555911
2017-12-29	38.63	38.77	37.82	37.84	920270
2018-01-02	38.00	38.56	37.97	38.45	1426321
2018-01-03	38.51	39.71	38.35	38.73	1944565
2018-01-04	38.73	39.05	37.77	38.25	2518048
2018-01-05	38.05	38.39	37.68	37.80	1696520
2018-01-08	37.77	38.68	37.77	37.99	1644306
2018-01-09	37.96	38.74	37.96	38.26	1244891
2018-01-10	38.12	38.80	38.12	38.72	1698831
2018-01-11	38.91	39.03	38.51	38.69	863837
2018-01-12	38.75	38.95	38.14	38.55	1525520
2018-01-16	38.33	38.63	37.80	37.91	1359606
2018-01-17	38.45	39.62	38.29	39.09	2162377
2018-01-18	39.14	39.66	39.09	39.62	3394657
2018-01-19	39.80	40.45	39.50	40.37	1936408
2018-01-22	40.30	40.71	40.21	40.54	1174580
2018-01-23	40.54	41.01	40.26	40.95	1385383
2018-01-24	41.17	41.28	40.49	40.51	870920
2018-01-25	40.83	40.96	40.38	40.69	1135441
2018-01-26	40.90	40.95	40.40	40.89	868533
2018-01-29	41.13	41.18	40.31	40.84	1703574
2018-01-30	40.63	40.88	40.22	40.23	1608314
2018-01-31	40.33	41.58	40.33	41.19	2222039
2018-02-01	40.51	41.17	39.80	40.95	1377135
2018-02-02	40.94	41.25	40.49	40.57	1641193
2018-02-05	39.89	40.80	39.44	39.49	1938403
2018-02-06	38.60	41.54	37.01	40.42	3474925
2018-02-07	40.34	41.44	40.34	40.96	2207159
2018-02-08	41.00	41.24	38.13	38.18	4183214
2018-02-09	41.02	42.73	39.21	41.06	8151717
2018-02-12	41.18	42.10	38.69	40.00	4740127
2018-02-13	40.02	40.56	39.77	40.15	2746807
2018-02-14	39.74	40.63	39.51	40.37	2508509
2018-02-15	40.57	40.67	39.15	39.47	3247645
2018-02-16	39.26	40.00	38.81	39.19	2557320
2018-02-20	38.83	38.93	38.09	38.66	2972089
2018-02-21	38.70	39.60	38.43	38.96	1957614
2018-02-22	39.30	39.30	38.15	38.21	1678150
2018-02-23	38.59	39.98	38.45	39.77	3373515
2018-02-26	40.01	41.12	39.80	40.86	2881210
2018-02-27	41.26	42.45	40.90	41.03	2542001
2018-02-28	41.07	41.30	40.72	40.92	2760847
2018-03-01	40.95	41.20	40.58	40.95	1758184
2018-03-02	40.14	41.52	39.86	41.40	2877870
2018-03-05	41.11	41.60	40.67	40.72	2182202
2018-03-06	40.83	41.18	40.17	41.18	1488147
2018-03-07	40.62	41.28	40.48	41.19	1251348
2018-03-08	41.50	41.53	40.59	40.77	961399
2018-03-09	41.13	41.51	40.90	41.38	1387773
2018-03-12	41.45	41.46	40.44	40.45	1590209
2018-03-13	40.83	41.32	40.67	40.93	1738303
2018-03-14	41.24	41.42	39.97	40.08	1291139
2018-03-15	40.26	40.63	40.01	40.11	1714632
2018-03-16	40.07	40.65	39.75	40.46	3249040
2018-03-19	40.15	40.36	39.12	39.26	1762328
2018-03-20	39.44	40.19	39.15	40.11	1584722
2018-03-21	40.14	40.85	39.97	40.66	1815175
2018-03-22	40.18	40.64	39.45	39.47	1483669
2018-03-23	39.73	39.86	38.01	38.04	2047513
2018-03-26	38.60	39.08	38.17	38.79	2062221
2018-03-27	38.85	39.20	38.32	38.50	1553778
2018-03-28	38.58	39.12	38.20	38.36	1633490
2018-03-29	38.64	39.23	38.50	38.89	1382292
2018-04-02	38.80	39.02	37.82	38.08	1750714
2018-04-03	38.08	39.19	38.08	39.01	1551225
2018-04-04	38.50	40.10	38.50	40.01	1232733
2018-04-05	40.22	41.09	40.22	41.02	1599931
2018-04-06	40.63	41.46	39.98	40.26	2534061
2018-04-09	40.64	40.99	40.32	40.33	1269231
2018-04-10	40.66	41.52	40.38	41.43	1628775
2018-04-11	41.14	42.35	41.14	42.19	2445615
2018-04-12	42.27	42.60	41.94	42.32	2259771
2018-04-13	42.67	42.88	41.87	41.98	1980720
2018-04-16	42.22	42.88	42.04	42.40	1742114
2018-04-17	42.69	43.08	42.01	42.45	2617152
2018-04-18	42.57	42.75	42.01	42.21	2224803
2018-04-19	42.31	42.58	41.37	42.08	8501989
2018-04-20	31.63	32.20	29.72	30.70	37140778
2018-04-23	30.99	30.99	29.11	29.12	12968144
2018-04-24	29.15	29.78	28.93	29.21	5485596
2018-04-25	29.13	29.49	29.03	29.22	3637354
2018-04-26	29.27	29.53	28.90	29.14	3889699
2018-04-27	29.21	29.64	28.82	29.08	5856359
2018-04-30	29.09	29.34	28.47	28.50	3556058
2018-05-01	28.44	28.45	27.88	28.16	3574847
2018-05-02	28.13	28.48	28.05	28.09	3154020
2018-05-03	27.89	28.03	27.42	27.49	3135657
2018-05-04	27.45	28.80	27.36	28.67	3858629
2018-05-07	28.77	29.13	28.66	29.05	4024047
2018-05-08	29.05	29.81	29.02	29.79	3256237
2018-05-09	29.87	30.08	29.10	29.26	5198726
2018-05-10	29.26	29.52	28.86	29.32	2877498
2018-05-11	29.39	29.57	29.00	29.02	2574383
2018-05-14	29.05	29.27	28.86	28.93	3113641
2018-05-15	28.90	29.67	28.88	29.46	1989825
2018-05-16	29.75	30.29	29.40	30.12	2301569
2018-05-17	30.12	30.51	30.03	30.24	3394168
2018-05-18	30.25	30.57	30.14	30.40	2410955
2018-05-21	30.60	30.60	30.31	30.46	2801657
2018-05-22	30.49	30.54	30.08	30.16	1821379
2018-05-23	30.15	30.67	29.96	30.19	2170019
2018-05-24	30.21	30.51	29.76	30.26	2071078
2018-05-25	30.39	31.15	30.37	30.81	2043724
2018-05-29	30.51	30.74	29.62	29.80	2690999
2018-05-30	30.00	30.11	29.68	29.85	1545492
2018-05-31	29.90	29.97	29.04	29.06	2170833
2018-06-01	29.33	29.55	28.70	29.47	3309503
2018-06-04	29.55	29.56	28.98	29.36	2715656
2018-06-05	29.41	29.97	29.05	29.55	4276659
2018-06-06	29.46	29.90	28.45	28.57	4763470
2018-06-07	28.58	28.78	28.12	28.32	3506453
2018-06-08	28.25	29.10	28.23	28.77	3534424
2018-06-11	28.83	29.07	28.66	28.76	2157832
2018-06-12	28.80	29.25	28.68	29.10	1957869
2018-06-13	29.16	29.41	28.72	28.82	2125153
2018-06-14	29.05	29.09	28.58	28.98	1834892
2018-06-15	28.95	29.69	28.79	29.43	3002104
2018-06-18	29.18	29.72	28.93	29.65	2425867
2018-06-19	29.26	29.37	28.82	29.28	1923692
2018-06-20	29.27	29.36	28.96	29.17	1036565
2018-06-21	29.58	30.71	29.58	30.37	3693055
2018-06-22	30.61	30.75	30.09	30.42	3346355
2018-06-25	30.40	30.51	29.50	29.51	2282680
2018-06-26	29.52	30.51	29.35	30.35	2522172
2018-06-27	30.31	30.59	29.68	29.68	2020399
2018-06-28	29.90	30.33	29.65	29.81	2197918
2018-06-29	30.45	30.81	29.94	30.01	1699448
2018-07-02	29.53	30.54	29.52	30.45	1601967
2018-07-03	30.57	31.11	30.29	30.70	1541146
2018-07-05	30.89	31.13	30.32	30.85	2412796
2018-07-06	30.77	31.11	30.70	31.00	1677845
2018-07-09	31.61	31.71	30.38	30.94	3262425
2018-07-10	30.98	31.36	30.95	31.29	1731816
2018-07-11	30.99	31.29	30.60	30.98	2210218
2018-07-12	31.09	31.14	30.57	30.96	2974740
2018-07-13	30.96	31.56	30.93	31.29	4520220
2018-07-16	31.68	31.78	30.83	31.07	2528676
2018-07-17	31.08	31.95	31.08	31.85	2985348
2018-07-18	31.98	32.83	31.96	32.65	3776468
2018-07-19	32.50	33.46	31.47	33.25	9447624
2018-07-20	24.11	26.50	23.80	26.27	53780398
2018-07-23	26.17	27.47	25.95	27.32	11665333
2018-07-24	27.46	27.50	26.68	27.04	8345059
2018-07-25	27.00	27.84	26.94	27.64	4185706
2018-07-26	27.21	28.11	27.00	27.68	4064169
2018-07-27	27.74	29.07	27.57	28.02	4102354
2018-07-30	28.04	28.47	27.85	28.10	2806523
2018-07-31	28.10	28.15	27.68	27.72	2280385
2018-08-01	27.67	28.06	27.57	27.73	1862566
2018-08-02	27.50	28.13	27.25	28.09	1893639
2018-08-03	28.17	28.56	27.85	28.12	2179851
2018-08-06	28.03	28.91	28.03	28.80	2618620
2018-08-07	28.84	28.99	28.61	28.95	1897847
2018-08-08	29.00	29.18	28.66	29.08	3854458
2018-08-09	29.08	29.63	29.05	29.44	1938538
2018-08-10	29.27	29.53	28.88	29.29	1547600
2018-08-13	29.30	29.51	29.07	29.14	1260496
2018-08-14	29.30	29.81	29.30	29.66	1519604
2018-08-15	29.50	29.50	28.65	28.82	2052913
2018-08-16	29.16	29.55	29.06	29.35	1941430
2018-08-17	29.33	30.03	29.22	30.00	1631935
2018-08-20	30.03	30.10	29.48	29.60	1771350
2018-08-21	29.59	29.78	29.15	29.33	1875558
2018-08-22	29.30	29.70	29.30	29.36	2147566
2018-08-23	29.30	29.82	29.15	29.60	1983510
2018-08-24	29.47	29.59	28.64	29.26	3271203
2018-08-27	29.37	30.20	29.32	29.79	2875238
2018-08-28	29.97	30.02	29.49	29.76	1600932
2018-08-29	29.45	29.75	28.48	28.85	3179315
2018-08-30	28.77	29.18	28.69	28.86	1427939
2018-08-31	28.84	29.56	28.79	29.48	1437004
2018-09-04	29.48	29.82	29.37	29.58	1746937
2018-09-05	29.50	29.51	28.61	28.69	1494150
2018-09-06	28.77	28.92	28.39	28.40	1197241
2018-09-07	28.30	28.85	28.15	28.23	1341415
2018-09-10	28.47	28.89	28.34	28.78	1065652
2018-09-11	28.60	28.77	28.31	28.70	1545102
2018-09-12	28.33	28.37	25.94	26.42	8148320
2018-09-13	26.38	26.74	26.29	26.65	3385560
2018-09-14	26.80	27.25	26.67	27.21	2089203
2018-09-17	27.10	27.72	26.85	27.50	2047299
2018-09-18	27.58	28.15	27.54	27.98	1643086
2018-09-19	27.94	28.18	27.78	27.84	1554209
2018-09-20	26.72	26.86	25.51	26.58	6539796
2018-09-21	26.67	27.16	26.60	26.98	2609868
2018-09-24	27.00	27.18	26.78	27.10	1515657
2018-09-25	27.12	27.63	26.98	27.35	1768116
2018-09-26	27.14	27.68	26.76	27.46	1188584
2018-09-27	27.14	27.90	27.04	27.74	1539152
2018-09-28	27.74	28.25	27.73	27.93	1275555
2018-10-01	28.11	28.23	27.29	27.31	1310547
2018-10-02	26.58	27.09	26.50	26.74	2330731
2018-10-03	26.47	26.94	26.13	26.63	2043740
2018-10-04	26.58	26.76	26.01	26.39	1973154
2018-10-05	26.32	26.52	25.85	26.07	2095321
2018-10-08	26.00	26.61	26.00	26.53	2528490
2018-10-09	26.20	27.10	25.99	26.55	2254914
2018-10-10	26.43	26.43	25.00	25.00	3492130
2018-10-11	24.84	25.78	24.70	25.19	2990956
2018-10-12	25.60	26.19	25.45	25.64	2756319
2018-10-15	25.59	26.28	25.50	25.76	1981510
2018-10-16	25.98	26.77	25.92	26.75	2289258
2018-10-17	26.63	26.92	26.30	26.69	2156058
2018-10-18	26.78	26.80	25.82	26.12	5118805
2018-10-19	29.63	31.97	29.21	29.72	16665000
2018-10-22	29.91	30.03	28.11	28.25	5952431
2018-10-23	27.88	27.88	26.89	27.50	4071606
2018-10-24	27.45	27.95	26.41	26.47	4267539
2018-10-25	27.24	27.31	26.15	26.52	3805486
2018-10-26	26.19	26.86	25.76	26.58	2539983
2018-10-29	26.58	27.57	26.38	26.79	2704006
2018-10-30	26.98	28.05	26.98	28.02	1765439
2018-10-31	28.17	28.85	27.77	28.57	1936423
2018-11-01	28.64	29.04	27.94	28.87	1964322
2018-11-02	29.00	29.60	28.78	29.24	1876824
2018-11-05	29.46	30.23	29.36	30.12	2464276
2018-11-06	29.97	30.19	29.62	30.15	1255910
2018-11-07	30.12	30.14	29.01	29.23	2133899
2018-11-08	29.27	29.73	29.09	29.66	1278208
2018-11-09	29.49	29.54	28.75	28.95	1533080
2018-11-12	28.91	29.15	28.60	28.85	1646495
2018-11-13	29.04	29.26	28.19	28.31	1267401
2018-11-14	28.73	29.19	27.99	28.36	2634379
2018-11-15	28.21	28.38	26.59	27.46	2792392
2018-11-16	27.29	27.45	26.50	27.29	2583140
2018-11-19	27.29	27.29	26.03	26.27	2183691
2018-11-20	25.51	26.13	25.15	25.88	1706930
2018-11-21	26.33	27.00	26.10	26.69	1615568
2018-11-23	26.46	26.54	26.12	26.20	746772
2018-11-26	26.57	27.37	26.42	27.00	1802341
2018-11-27	26.73	26.84	26.03	26.27	1827285
2018-11-28	26.40	26.90	25.98	26.90	1880232
2018-11-29	26.85	27.03	26.54	26.56	1673825
2018-11-30	26.53	27.20	26.45	27.00	1986914
2018-12-03	27.59	28.57	27.52	28.31	4177221
2018-12-04	28.40	28.40	26.54	26.60	3874950
2018-12-06	25.88	26.20	24.92	26.20	3598957
2018-12-07	26.03	26.20	24.41	24.59	3620619
2018-12-10	24.49	24.83	23.74	24.26	2364368
2018-12-11	24.75	25.23	24.34	24.48	2378937
2018-12-12	24.69	24.78	24.09	24.25	3339367
2018-12-13	24.24	24.37	23.41	23.51	2488314
2018-12-14	23.35	23.69	22.71	22.90	2892603
2018-12-17	22.85	23.38	22.35	22.65	3178674
2018-12-18	22.86	23.35	22.73	23.03	2221543
2018-12-19	23.12	23.22	22.20	22.33	2464299
2018-12-20	22.16	22.69	22.04	22.38	2667539
2018-12-21	22.51	22.86	21.99	22.03	5492066
2018-12-24	21.77	22.19	21.45	21.86	1276092
2018-12-26	21.93	23.34	21.93	23.28	1994508
2018-12-27	22.93	23.13	22.27	23.13	2153071
2018-12-28	23.13	23.49	22.81	23.16	1715202
2018-12-31	23.28	23.34	22.72	22.89	1384534
2019-01-02	22.42	23.65	22.21	23.19	1946852
2019-01-03	23.17	23.17	22.23	22.49	2522443
2019-01-04	22.88	23.48	22.87	23.09	2225098
2019-01-07	23.09	24.51	23.09	24.25	2135041
2019-01-08	24.65	25.16	24.35	24.69	2139618
2019-01-09	25.02	25.18	24.63	24.93	1648250
2019-01-10	24.52	25.08	24.29	24.90	2542454
2019-01-11	25.00	25.69	24.88	25.27	2499206
2019-01-14	25.22	25.92	24.76	24.97	3182107
2019-01-15	24.90	25.42	24.89	25.19	2296757
2019-01-16	25.24	25.77	25.19	25.35	1741529
2019-01-17	25.21	28.00	25.21	26.95	12784187
2019-01-18	26.50	26.91	25.99	26.59	3872622
2019-01-22	26.48	26.49	25.24	25.68	2523755
2019-01-23	25.78	25.89	25.26	25.57	1683841
2019-01-24	25.53	26.02	25.45	26.01	1465690
2019-01-25	26.32	26.67	25.95	26.63	1920442
2019-01-28	26.38	27.13	26.34	26.91	2471533
2019-01-29	26.95	27.05	26.48	26.61	1479806
2019-01-30	26.75	27.31	26.56	27.29	1532015
2019-01-31	26.99	30.56	25.68	27.17	6885725
2019-02-01	27.40	27.50	26.08	26.89	4076730
2019-02-04	26.44	27.31	26.40	27.20	1791348
2019-02-05	27.27	27.63	27.04	27.58	2314932
2019-02-06	27.76	27.95	27.15	27.67	2637950
2019-02-07	27.50	28.07	27.10	27.70	5766731
2019-02-08	32.60	32.95	31.34	31.91	14442984
2019-02-11	32.25	32.77	31.55	32.58	3798931
2019-02-12	32.69	32.70	31.90	31.99	3392119
2019-02-13	32.00	32.65	31.75	32.54	2363466
2019-02-14	32.36	32.98	31.89	32.84	1871028
2019-02-15	32.97	33.39	32.75	32.99	1937896
2019-02-19	32.85	33.76	32.62	33.63	1608846
2019-02-20	33.66	33.93	33.38	33.73	1678022
2019-02-21	33.77	33.89	33.46	33.61	1224021
2019-02-22	33.75	34.13	33.54	33.78	1257464
2019-02-25	33.91	34.32	33.82	34.17	1698238
2019-02-26	34.12	34.39	33.72	33.75	1266055
2019-02-27	33.70	34.34	33.67	34.07	1265281
2019-02-28	34.01	34.17	33.62	33.63	1459643
2019-03-01	34.12	34.72	33.89	34.20	1316121
2019-03-04	34.26	34.43	33.74	34.15	2059461
2019-03-05	33.94	34.00	32.99	33.33	3539267
2019-03-06	33.49	33.71	32.74	32.80	1538584
2019-03-07	32.72	32.90	32.14	32.73	2017716
2019-03-08	32.52	32.80	32.22	32.46	1440524
2019-03-11	32.50	32.93	32.34	32.64	2075324
2019-03-12	32.64	32.88	32.35	32.79	1456441
2019-03-13	32.89	32.95	32.67	32.80	959929
2019-03-14	32.75	33.00	32.56	32.75	1031559
2019-03-15	32.70	32.88	32.29	32.58	1714656
2019-03-18	32.60	33.19	32.60	33.10	1522708
2019-03-19	33.17	33.27	32.69	32.86	1944993
2019-03-20	32.78	32.97	32.08	32.33	1457190
2019-03-21	32.35	32.62	32.17	32.49	2626426
2019-03-22	32.20	32.20	30.47	30.47	2771783
2019-03-25	30.47	31.22	30.16	31.02	2121259
2019-03-26	31.34	31.87	31.23	31.50	1779139
2019-03-27	33.08	33.45	31.95	32.58	2372843
2019-03-28	32.87	33.48	32.84	33.20	1575399
2019-03-29	33.35	34.00	32.89	33.61	2288424
2019-04-01	33.80	34.44	33.80	34.36	1605393
2019-04-02	34.42	34.82	34.12	34.26	2660561
2019-04-03	34.50	34.91	34.50	34.71	1740605
2019-04-04	34.64	35.00	34.50	34.95	1470019
2019-04-05	34.69	35.00	34.47	34.63	1680469
2019-04-08	34.58	34.73	34.23	34.51	1581006
2019-04-09	34.28	34.53	33.93	34.02	1044062
2019-04-10	34.00	34.45	33.98	34.45	993436
2019-04-11	34.47	34.76	34.12	34.35	1471506
2019-04-12	34.46	34.69	34.11	34.41	1129290
2019-04-15	34.70	34.87	34.48	34.84	1678831
2019-04-16	34.87	35.25	34.56	35.08	2478361
2019-04-17	35.29	35.66	34.84	35.28	3437973
2019-04-18	29.64	32.50	29.64	31.60	10441037
2019-04-22	31.36	31.45	29.43	29.77	5504863
2019-04-23	29.80	30.15	29.28	29.89	4507886
2019-04-24	29.91	31.51	29.91	31.16	4486374
2019-04-25	31.14	31.31	30.55	30.60	1234583
2019-04-26	30.70	31.47	30.50	31.16	1792985
2019-04-29	31.07	31.81	31.07	31.63	1514194
2019-04-30	31.69	31.90	31.33	31.66	1185957
2019-05-01	31.69	31.84	31.30	31.30	1222626
2019-05-02	31.30	31.45	30.82	31.40	1643716
2019-05-03	31.48	32.07	31.40	32.01	1560383
2019-05-06	31.34	31.39	30.31	30.52	2374645
2019-05-07	30.29	30.50	29.41	29.71	1751204
2019-05-08	29.65	30.06	29.49	29.53	1447981
2019-05-09	29.49	29.71	29.01	29.41	2229510
2019-05-10	29.25	29.49	28.62	29.46	1651029
2019-05-13	28.76	28.76	27.20	27.59	2467612
2019-05-14	27.70	28.17	27.35	27.97	1904758
2019-05-15	27.62	28.23	27.47	28.09	1554168
2019-05-16	28.21	28.66	27.99	28.36	1582712
2019-05-17	28.06	28.85	28.00	28.24	1406978
2019-05-20	27.95	28.27	27.64	28.07	1093532
2019-05-21	28.19	28.69	28.06	28.58	1108532
2019-05-22	28.47	29.46	28.36	29.36	2100448
2019-05-23	29.16	29.28	28.03	28.11	1961222
2019-05-24	28.25	28.86	28.11	28.78	1435464
2019-05-28	28.82	29.15	28.19	28.23	1221127
2019-05-29	27.88	28.25	27.26	28.19	1516775
2019-05-30	28.23	28.72	27.86	28.00	1461308
2019-05-31	27.50	28.08	27.40	27.93	2004602
2019-06-03	27.85	28.31	27.55	27.80	1866849
2019-06-04	28.40	29.26	28.35	29.09	2746398
2019-06-05	29.37	29.51	28.89	29.43	1563130
2019-06-06	29.50	30.20	29.27	30.01	2430605
2019-06-07	30.21	30.85	30.20	30.68	1629011
2019-06-10	30.68	30.99	29.75	30.04	1318013
2019-06-11	30.33	30.50	29.60	29.69	1780179
2019-06-12	29.67	30.20	29.61	29.95	968827
2019-06-13	30.08	30.28	29.90	30.04	870410
2019-06-14	29.92	30.95	29.87	30.90	1249676
2019-06-17	30.82	31.36	30.75	30.86	1774943
2019-06-18	31.06	31.82	30.63	31.58	1719106
2019-06-19	31.48	31.49	30.81	31.12	1207587
2019-06-20	31.57	31.91	31.36	31.58	984825
2019-06-21	31.32	31.47	31.12	31.34	1265825
2019-06-24	31.26	31.30	30.56	30.69	1311912
2019-06-25	30.70	30.83	30.10	30.11	1286375
2019-06-26	30.25	30.80	30.25	30.70	981866
2019-06-27	31.20	31.31	30.87	30.93	1423577
2019-06-28	31.15	31.50	30.93	31.49	2421741
2019-07-01	31.60	32.69	31.60	32.19	1855726
2019-07-02	32.08	32.24	31.73	32.20	1794330
2019-07-03	32.39	32.64	32.21	32.57	828968
2019-07-05	32.46	32.78	32.18	32.75	1223693
2019-07-08	32.55	32.84	32.22	32.37	828258
2019-07-09	32.16	32.50	31.65	32.06	1243909
2019-07-10	32.25	33.04	32.09	32.62	1911459
2019-07-11	33.20	33.77	33.00	33.65	2415501
2019-07-12	33.73	34.41	33.73	34.11	2753306
2019-07-15	34.27	34.74	33.96	34.26	2029386
2019-07-16	34.35	34.82	33.92	34.56	2751088
2019-07-17	34.41	34.90	34.20	34.43	2316157
2019-07-18	34.22	34.92	34.13	34.84	5902270
2019-07-19	39.52	40.50	38.52	39.01	15680896
2019-07-22	39.25	40.25	38.68	39.63	4800067
2019-07-23	39.80	40.11	39.32	39.70	3573559
2019-07-24	39.65	40.05	39.05	39.54	1960640
2019-07-25	39.54	40.00	39.33	39.47	1746938
2019-07-26	39.50	39.50	38.55	39.11	1783369
2019-07-29	39.11	39.53	38.75	39.48	2436537
2019-07-30	39.10	39.23	37.96	38.19	2256429
2019-07-31	38.34	38.70	37.85	37.94	1779540
2019-08-01	37.90	38.19	35.41	35.63	4162828
2019-08-02	35.50	35.55	34.62	34.95	2133471
2019-08-05	33.88	34.00	32.99	33.35	2954783
2019-08-06	33.79	34.00	32.82	33.56	1671035
2019-08-07	33.20	33.93	32.78	33.78	2405859
2019-08-08	34.20	34.69	34.03	34.43	2648355
2019-08-09	34.29	34.41	33.85	33.94	1689164
2019-08-12	33.55	33.64	32.10	32.10	2912699
2019-08-13	31.98	33.68	31.59	33.02	2967290
2019-08-14	32.18	32.26	31.16	31.18	1935126
2019-08-15	31.19	31.19	30.53	30.75	1746319
2019-08-16	31.05	31.32	30.88	31.02	1742013
2019-08-19	31.65	31.74	30.90	30.93	1793777
2019-08-20	30.79	30.80	30.08	30.40	1839045
2019-08-21	30.77	31.27	30.64	31.10	1573722
2019-08-22	31.19	31.38	30.96	31.09	1451834
2019-08-23	31.00	31.12	29.01	29.19	2655588
2019-08-26	29.63	29.79	29.08	29.70	1192770
2019-08-27	29.93	30.27	29.66	29.83	1113127
2019-08-28	29.66	30.34	29.53	30.29	1875718
2019-08-29	30.75	31.44	30.75	31.30	2139696
2019-08-30	31.64	31.94	31.35	31.66	1688823
2019-09-03	31.34	31.74	31.05	31.30	2517249
2019-09-04	31.89	32.15	30.98	31.74	3716128
2019-09-05	32.18	34.05	32.18	33.92	2242958
2019-09-06	34.07	34.79	34.07	34.74	4036682
2019-09-09	34.84	36.15	34.78	36.06	4546943
2019-09-10	35.89	36.35	35.69	35.77	3650311
2019-09-11	35.90	36.53	35.26	36.48	1724928
2019-09-12	36.58	36.87	36.02	36.67	1231833
2019-09-13	36.83	37.30	36.80	36.87	1473360
2019-09-16	36.54	37.01	35.95	36.09	1472071
2019-09-17	35.94	36.00	35.08	35.28	2355942
2019-09-18	35.20	35.33	34.11	34.55	2227251
2019-09-19	34.62	35.54	34.59	35.42	1791535
2019-09-20	35.70	36.15	35.47	35.62	2354296
2019-09-23	35.71	36.30	35.41	35.64	1658775
2019-09-24	35.87	36.57	35.16	35.49	1706823
2019-09-25	35.86	36.35	35.66	35.92	1010781
2019-09-26	36.27	36.35	35.86	36.28	940198
2019-09-27	36.38	36.81	36.25	36.53	1366372
2019-09-30	36.59	37.50	36.55	37.35	1651423
2019-10-01	37.40	37.50	36.45	36.57	1818421
2019-10-02	36.17	36.17	35.33	35.49	1850761
2019-10-03	35.50	36.55	35.23	36.52	1957194
2019-10-04	36.45	36.81	35.90	36.65	989160
2019-10-07	36.50	36.86	36.39	36.55	862584
2019-10-08	36.02	36.13	35.30	35.57	1897045
2019-10-09	35.92	36.10	35.30	35.90	1469738
2019-10-10	35.89	36.02	35.32	35.87	1277010
2019-10-11	36.49	37.26	36.35	36.56	1557583
2019-10-14	36.39	36.87	36.09	36.67	1389229
2019-10-15	36.88	37.04	36.56	36.69	2192357
2019-10-16	36.59	37.48	36.53	37.22	2264113
2019-10-17	37.58	38.21	36.93	37.14	2006641
2019-10-18	36.54	37.47	36.50	37.19	2372594
2019-10-21	37.56	37.87	37.31	37.50	1505091
2019-10-22	37.93	38.33	37.27	38.00	3536082
2019-10-23	36.71	38.35	35.82	36.72	4438299
2019-10-24	36.61	37.81	36.47	37.52	1968796
2019-10-25	37.26	38.28	36.89	37.89	1540940
2019-10-28	38.02	38.93	38.02	38.46	1661640
2019-10-29	38.46	38.79	38.21	38.27	997069
2019-10-30	38.31	38.66	38.16	38.52	865826
2019-10-31	38.31	38.33	37.24	37.37	1513511
2019-11-01	37.30	38.18	37.14	37.77	1119127
2019-11-04	38.12	38.46	37.51	37.79	964936
2019-11-05	38.12	39.34	38.00	39.31	2164861
2019-11-06	39.30	39.35	38.67	38.82	1208678
2019-11-07	39.37	39.73	39.10	39.34	1052373
2019-11-08	39.25	39.58	38.98	39.53	911859
2019-11-11	39.07	39.97	39.00	39.88	1280327
2019-11-12	39.93	40.17	39.34	39.46	927429
2019-11-13	39.25	39.45	38.91	39.23	923636
2019-11-14	39.21	40.05	39.17	40.02	809523
2019-11-15	40.09	40.48	39.89	40.47	1203122
2019-11-18	40.48	41.31	40.16	41.02	2468332
2019-11-19	41.05	41.26	40.48	40.72	907875
2019-11-20	40.78	40.96	39.68	39.91	1258170
2019-11-21	39.98	40.00	39.39	39.40	1027073
2019-11-22	39.50	40.09	39.37	39.89	626892
2019-11-25	40.26	40.81	40.04	40.58	720760
2019-11-26	40.55	40.95	40.16	40.91	633377
2019-11-27	41.15	41.25	40.61	40.85	679594
2019-11-29	40.80	40.99	40.14	40.22	379679
2019-12-02	40.45	40.45	39.48	39.67	751273
2019-12-03	39.00	39.20	38.54	38.98	1245046
2019-12-04	39.64	40.31	39.64	40.26	1387791
2019-12-05	40.48	40.66	40.07	40.44	1583865
2019-12-06	40.76	41.00	39.62	39.74	1570234
2019-12-09	39.80	40.56	39.62	40.55	1901238
2019-12-10	40.53	41.21	40.22	40.45	3088065
2019-12-11	40.24	40.90	40.07	40.75	1373736
2019-12-12	40.75	41.70	40.32	41.64	1618344
2019-12-13	42.18	42.22	41.56	41.61	1837246
2019-12-16	41.65	41.95	41.21	41.65	1163988
2019-12-17	41.78	41.97	41.38	41.40	858251
2019-12-18	42.00	43.17	41.94	43.08	2088214
2019-12-19	42.92	43.07	42.44	43.03	1019334
2019-12-20	43.09	44.31	43.08	44.21	3630180
2019-12-23	44.39	44.49	43.82	43.96	899496
2019-12-24	43.83	43.93	43.22	43.23	630104
2019-12-26	43.39	43.76	43.13	43.39	931621
2019-12-27	43.58	43.97	43.12	43.69	1029251
2019-12-30	43.67	43.86	43.04	43.49	861588
2019-12-31	43.48	43.70	43.12	43.19	984124
2020-01-02	43.41	43.41	42.19	42.60	1530586
2020-01-03	42.00	43.16	41.82	43.04	1146555
2020-01-06	42.68	43.92	42.55	43.88	1560714
2020-01-07	43.65	44.29	43.16	43.32	1440414
2020-01-08	43.25	43.43	42.69	42.72	1101356
2020-01-09	42.92	43.28	42.74	42.83	1312868
2020-01-10	42.96	43.00	42.37	42.57	1179068
2020-01-13	42.54	42.67	41.83	42.27	1524115
2020-01-14	42.35	42.74	42.10	42.43	1772977
2020-01-15	42.29	42.60	42.19	42.39	1268565
2020-01-16	42.60	43.24	42.46	42.98	1401641
2020-01-17	43.01	43.10	41.61	41.90	2133952
2020-01-21	41.60	41.69	40.66	41.21	2574423
2020-01-22	41.45	41.77	41.24	41.26	1152072
2020-01-23	40.98	40.98	39.79	40.59	2397868
2020-01-24	40.84	41.13	39.26	39.49	2006328
2020-01-27	38.50	38.92	37.69	38.10	1915703
2020-01-28	38.33	38.69	37.58	38.39	2037785
2020-01-29	38.64	39.26	38.53	38.57	2026137
2020-01-30	38.30	39.00	38.26	38.68	1111792
2020-01-31	38.67	38.79	37.37	37.39	1965959
2020-02-03	37.90	38.39	37.87	37.91	1578858
2020-02-04	38.53	39.36	38.06	38.17	1804956
2020-02-05	38.70	38.75	37.62	38.12	1495970
2020-02-06	38.40	38.66	37.67	37.97	3087348
2020-02-07	43.35	44.50	39.47	39.51	8826551
2020-02-10	39.00	39.58	37.79	38.00	3638281
2020-02-11	37.94	39.05	37.60	38.33	2175289
2020-02-12	38.53	39.37	38.43	39.26	2426337
2020-02-13	39.00	39.20	38.48	38.76	2125898
2020-02-14	38.83	39.00	37.64	37.83	1677510
2020-02-18	37.70	38.15	37.33	37.67	1298086
2020-02-19	37.78	38.30	37.59	38.11	1855906
2020-02-20	38.00	38.45	37.79	38.18	1479431
2020-02-21	37.86	38.01	36.74	36.90	1980803
2020-02-24	35.17	35.47	33.54	34.14	3243509
2020-02-25	34.20	34.20	32.80	32.81	2209906
2020-02-26	32.94	34.13	32.91	33.43	1762555
2020-02-27	32.43	33.75	31.75	32.55	2900974
2020-02-28	31.50	33.13	31.36	33.08	3005424
2020-03-02	33.18	33.85	32.46	33.83	2877759
2020-03-03	33.48	34.10	30.57	31.50	2817987
2020-03-04	31.63	33.05	31.00	32.92	2535206
2020-03-05	32.00	32.22	31.03	31.35	2352942
2020-03-06	30.62	31.30	30.20	31.08	1839572
2020-03-09	29.49	29.78	27.53	27.77	2687055
2020-03-10	29.01	30.01	28.62	29.88	2837992
2020-03-11	28.82	29.06	27.31	27.91	3285314
2020-03-12	26.00	27.76	25.00	25.53	3254841
2020-03-13	26.60	26.76	24.41	26.43	2636126
2020-03-16	23.13	24.28	21.14	21.21	2656226
2020-03-17	21.73	21.86	19.80	20.61	4260419
2020-03-18	19.38	20.70	17.06	20.65	2747059
2020-03-19	20.44	22.02	19.01	21.06	2750228
2020-03-20	21.26	22.93	20.96	21.11	4704467
2020-03-23	20.94	21.07	19.02	20.66	2659973
2020-03-24	22.07	23.37	21.63	23.29	1855239
2020-03-25	23.88	26.03	23.35	24.60	3466211
2020-03-26	25.00	26.77	24.95	26.70	2375780
2020-03-27	25.25	25.77	24.50	24.80	1953400
2020-03-30	24.96	25.25	24.08	24.54	1396672
2020-03-31	24.47	24.76	23.45	23.74	1762909
2020-04-01	22.55	23.34	21.50	21.61	2012419
2020-04-02	21.42	22.52	21.23	22.43	4076795
2020-04-03	22.35	22.53	21.02	21.64	2326928
2020-04-06	22.65	23.82	22.59	23.70	2904486
2020-04-07	25.56	25.84	24.08	24.26	2604377
2020-04-08	24.50	25.94	24.29	25.73	2312822
2020-04-09	26.45	27.20	26.02	26.40	2038010
2020-04-13	26.30	26.38	24.82	25.39	1747738
2020-04-14	25.57	26.82	25.39	26.71	1786644
2020-04-15	25.23	25.48	24.73	24.99	1849735
2020-04-16	25.00	25.12	24.23	24.75	2098240
2020-04-17	25.88	27.41	25.57	26.43	2738460
2020-04-20	26.19	26.21	24.86	25.02	1806767
2020-04-21	24.04	24.84	23.98	24.48	1887037
2020-04-22	25.18	25.29	24.50	25.01	1718633
2020-04-23	25.12	25.58	24.62	24.73	1741615
2020-04-24	25.81	26.65	25.14	25.60	5363087
2020-04-27	25.90	26.77	25.34	26.50	2299172
2020-04-28	27.10	28.35	26.94	28.12	2794978
2020-04-29	29.03	30.37	28.82	30.26	2663156
2020-04-30	29.85	30.25	28.16	28.18	2990713
2020-05-01	27.44	27.68	26.64	27.29	1472290
2020-05-04	26.79	27.34	25.95	26.27	1978614
2020-05-05	26.87	28.05	26.71	26.75	2160712
2020-05-06	26.87	27.24	26.09	26.26	1448716
2020-05-07	26.78	27.47	26.73	26.84	1255856
2020-05-08	27.51	28.49	27.50	28.00	2153271
2020-05-11	28.00	28.14	26.81	27.60	2986664
2020-05-12	27.85	27.89	25.92	25.97	2094252
2020-05-13	25.63	25.63	23.89	24.33	3561574
2020-05-14	23.73	25.13	22.61	24.96	2133589
2020-05-15	24.57	25.25	24.09	24.91	1382976
2020-05-18	26.48	27.76	26.31	27.32	1942876
2020-05-19	27.33	27.34	26.72	26.77	1330692
2020-05-20	27.37	28.27	27.21	28.06	1518246
2020-05-21	28.05	29.19	28.05	29.11	1947768
2020-05-22	29.16	29.49	28.78	29.27	1763467
2020-05-26	31.05	31.48	30.47	31.02	1835270
2020-05-27	31.79	32.96	30.85	32.83	2472628
2020-05-28	33.00	33.15	31.51	31.61	3164851
2020-05-29	31.30	31.87	30.90	31.32	1940595
2020-06-01	31.32	32.14	31.01	32.10	1609529
2020-06-02	32.35	32.86	32.18	32.72	1238830
2020-06-03	33.17	34.73	33.16	34.65	2386613
2020-06-04	34.44	35.07	33.70	34.39	1901166
2020-06-05	36.09	36.99	35.19	35.52	1784594
2020-06-08	36.11	36.74	35.75	36.74	1633758
2020-06-09	35.91	35.99	34.80	35.36	1273262
2020-06-10	35.38	35.45	34.05	34.31	1564396
2020-06-11	32.32	32.48	30.93	31.12	1640783
2020-06-12	32.60	32.92	30.85	31.82	1687913
2020-06-15	30.69	33.30	30.40	33.22	1826347
2020-06-16	34.50	35.04	32.96	33.85	1474523
2020-06-17	34.19	34.28	33.02	33.15	1357386
2020-06-18	32.60	33.41	32.19	32.53	1402845
2020-06-19	33.03	33.21	30.75	31.11	2195964
2020-06-22	31.18	31.51	30.41	31.32	1158748
2020-06-23	31.91	32.09	31.28	31.60	1476313
2020-06-24	31.20	31.31	29.94	30.40	1742755
2020-06-25	30.24	30.26	29.33	30.14	2218778
2020-06-26	29.87	30.20	29.01	29.29	2250410
2020-06-29	29.73	30.92	29.17	30.87	1690325
2020-06-30	30.66	31.49	30.15	31.38	2856076
2020-07-01	31.38	31.72	29.82	30.16	2498997
2020-07-02	31.00	31.57	30.15	30.24	1575016
2020-07-06	30.92	31.03	29.24	29.70	1495733
2020-07-07	29.50	29.83	28.39	28.57	1852278
2020-07-08	28.51	28.81	27.82	28.30	1902585
2020-07-09	28.34	28.41	27.03	27.74	1692319
2020-07-10	27.85	28.98	27.67	28.91	2101414
2020-07-13	28.97	29.61	28.34	28.66	1919725
2020-07-14	28.73	28.99	27.58	27.95	1752411
2020-07-15	28.86	29.92	28.73	29.66	1984329
2020-07-16	28.38	29.42	28.23	29.21	1254132
2020-07-17	29.14	29.16	28.21	28.31	1460886
2020-07-20	28.15	28.28	27.52	28.11	1713099
2020-07-21	28.53	30.18	28.16	29.60	2554050
2020-07-22	29.39	30.97	29.39	30.78	2602396
2020-07-23	30.80	31.98	30.56	31.07	3053299
2020-07-24	34.01	34.01	29.94	30.24	5562021
2020-07-27	30.24	30.86	29.25	29.38	2596537
2020-07-28	29.33	29.95	29.24	29.43	1408808
2020-07-29	29.69	30.73	29.52	30.42	1263537
2020-07-30	29.91	29.99	29.10	29.53	1086214
2020-07-31	29.56	29.68	28.81	29.28	1225869
2020-08-03	29.40	29.47	28.56	28.98	1730310
2020-08-04	28.82	29.15	28.61	28.80	1354495
2020-08-05	28.99	30.11	28.87	29.90	1272878
2020-08-06	29.75	29.80	28.43	28.62	1427954
2020-08-07	28.50	29.25	28.03	29.21	1547648
2020-08-10	29.63	30.78	29.54	30.11	1891258
2020-08-11	30.60	31.59	30.45	30.75	1345986
2020-08-12	31.03	31.03	29.73	30.34	1141375
2020-08-13	30.11	30.30	29.78	30.03	615856
2020-08-14	29.90	30.28	29.61	29.77	946588
2020-08-17	29.89	29.93	29.40	29.62	604347
2020-08-18	29.47	29.59	28.78	29.22	1022329
2020-08-19	29.19	29.61	28.92	29.22	933820
2020-08-20	28.92	29.47	28.75	29.32	1231369
2020-08-21	29.40	29.87	28.88	28.88	1019339
2020-08-24	29.00	30.00	28.72	29.92	1211236
2020-08-25	30.15	30.36	29.45	29.76	926879
2020-08-26	29.74	30.32	29.70	30.10	1915074
2020-08-27	30.46	30.98	30.34	30.59	1503156
2020-08-28	30.83	31.19	30.57	31.03	1067654
2020-08-31	31.05	31.05	29.84	29.85	997774
2020-09-01	29.77	30.50	29.38	30.39	1162435
2020-09-02	30.63	30.81	30.01	30.44	1104563
2020-09-03	30.64	30.87	29.57	29.71	878429
2020-09-04	30.25	30.25	29.09	29.72	1156989
2020-09-08	29.35	30.12	28.90	29.90	1116810
2020-09-09	29.94	30.08	29.23	29.25	938713
2020-09-10	29.62	30.44	29.30	29.92	1231432
2020-09-11	30.26	31.47	30.00	30.99	1522861
2020-09-14	31.12	32.05	30.95	31.89	1198805
2020-09-15	32.00	32.04	31.33	31.60	988508
2020-09-16	32.05	33.49	31.83	32.84	1889256
2020-09-17	32.30	32.67	31.64	31.86	1551586
2020-09-18	31.85	31.85	30.25	30.79	2253204
2020-09-21	29.81	30.01	28.45	29.34	1763776
2020-09-22	29.41	30.39	29.22	30.37	1815160
2020-09-23	30.93	31.89	30.67	30.71	2252515
2020-09-24	30.56	30.95	29.10	30.06	4336557
2020-09-25	29.86	30.26	29.53	30.19	1322533
2020-09-28	30.79	30.95	29.63	29.67	2057484
2020-09-29	29.51	29.62	28.25	28.61	2108681
2020-09-30	28.55	30.38	28.55	30.22	3050951
2020-10-01	30.95	31.93	30.16	31.53	2067455
2020-10-02	30.40	32.36	30.31	32.25	1433768
2020-10-05	32.66	32.93	32.15	32.32	1359872
2020-10-06	32.64	33.19	31.79	31.89	1194250
2020-10-07	32.46	33.33	32.16	33.11	1362744
2020-10-08	33.34	33.97	33.30	33.57	1426968
2020-10-09	33.70	33.84	32.84	32.98	1108788
2020-10-12	33.18	33.34	32.62	32.79	1283782
2020-10-13	32.67	32.88	31.81	31.94	1456879
2020-10-14	32.00	32.41	31.70	31.80	1252756
2020-10-15	31.33	32.81	31.13	32.72	1308327
2020-10-16	32.82	33.29	32.15	33.10	1035429
2020-10-19	33.29	34.68	33.29	34.35	1981661
2020-10-20	34.44	34.98	34.10	34.16	1557648
2020-10-21	33.98	34.97	33.75	34.30	1911526
2020-10-22	34.59	34.96	33.82	34.55	1751876
2020-10-23	34.85	34.94	34.08	34.22	1339728
2020-10-26	33.83	34.24	33.33	34.23	1580711
2020-10-27	34.56	36.12	34.40	35.96	2302292
2020-10-28	34.65	35.18	33.37	33.43	2352177
2020-10-29	33.44	35.14	33.30	34.91	2270406
2020-10-30	32.50	33.78	31.31	31.71	3912807
2020-11-02	31.92	32.18	30.38	30.52	2361089
2020-11-03	30.50	31.38	30.21	31.02	3693060
2020-11-04	30.93	31.28	30.09	30.98	1632980
2020-11-05	31.12	31.62	30.88	31.35	1072866
2020-11-06	31.51	31.75	30.06	30.16	1515204
2020-11-09	32.21	35.12	32.21	34.22	2965534
2020-11-10	34.07	35.39	32.65	32.76	2276539
2020-11-11	33.04	33.08	31.18	31.87	2584828
2020-11-12	31.63	32.20	30.91	31.24	1152901
2020-11-13	31.57	32.27	31.57	31.88	1121457
2020-11-16	33.00	34.69	32.78	34.48	1908333
2020-11-17	34.22	34.82	33.70	34.51	1265582
2020-11-18	34.43	34.78	33.97	34.16	1403029
2020-11-19	33.91	34.03	32.75	33.23	1102194
2020-11-20	33.39	33.58	32.69	33.01	1495504
2020-11-23	33.42	33.94	33.04	33.81	748750
2020-11-24	34.49	34.85	34.06	34.47	1286740
2020-11-25	34.59	34.62	34.08	34.45	860221
2020-11-27	34.49	34.62	34.03	34.49	561781
2020-11-30	34.41	34.41	33.33	33.47	780466
2020-12-01	33.80	34.23	33.00	33.71	808999
2020-12-02	33.85	33.85	32.96	33.08	1114036
2020-12-03	33.21	34.29	33.21	34.22	1374665
2020-12-04	34.47	36.75	34.45	36.70	1934541
2020-12-07	36.50	37.43	35.94	37.36	2130402
2020-12-08	37.00	37.40	36.39	37.07	1177938
2020-12-09	37.47	37.48	36.94	37.07	1027562
2020-12-10	37.05	37.21	36.14	36.58	1033315
2020-12-11	36.22	36.87	35.06	35.21	1397166
2020-12-14	35.53	35.70	34.72	34.82	748730
2020-12-15	35.05	35.82	34.70	35.82	1260641
2020-12-16	35.98	36.63	35.20	36.32	1431904
2020-12-17	36.64	36.85	36.14	36.37	811108
2020-12-18	36.49	37.07	35.83	36.53	3049731
2020-12-21	35.95	36.78	35.56	36.63	747653
2020-12-22	36.66	36.78	35.92	36.23	571089
2020-12-23	36.46	37.00	36.31	36.64	502680
2020-12-24	36.45	36.59	36.00	36.12	210122
2020-12-28	36.40	36.78	36.10	36.27	470592
2020-12-29	36.45	36.45	35.46	35.60	778557
2020-12-30	35.64	36.37	35.64	36.02	577447
2020-12-31	36.12	36.40	35.60	35.94	710622
2021-01-04	36.20	36.46	34.63	34.87	1334615
2021-01-05	34.67	35.64	34.57	35.38	973010
2021-01-06	35.81	37.84	35.78	37.46	1928351
2021-01-07	37.51	38.21	37.10	37.47	2804039
2021-01-08	37.67	37.73	36.19	36.67	1261317
2021-01-11	36.50	37.65	36.19	37.52	1139070
2021-01-12	37.77	39.07	37.62	38.68	1425181
2021-01-13	38.41	38.53	36.84	36.95	968877
2021-01-14	37.57	38.13	37.23	37.33	760228
2021-01-15	37.15	37.56	36.48	36.66	973909
2021-01-19	36.74	37.72	36.00	36.11	2866470
2021-01-20	36.24	37.01	36.00	36.49	1114824
2021-01-21	36.80	36.97	36.12	36.71	976959
2021-01-22	36.11	36.79	35.90	36.56	1116821
2021-01-25	36.60	37.98	36.45	37.22	1674855
2021-01-26	37.78	37.92	36.00	36.13	987549
2021-01-27	35.51	35.89	34.69	34.90	1257888
2021-01-28	35.15	35.31	34.56	34.91	1001669
2021-01-29	34.96	35.61	34.24	34.48	1042569
2021-02-01	34.55	34.80	33.80	34.51	1784010
2021-02-02	34.95	35.21	34.32	34.75	1518573
2021-02-03	35.06	35.88	34.92	35.80	1688007
2021-02-04	36.48	37.93	36.22	37.18	2767784
2021-02-05	34.09	37.65	34.05	37.25	3840665
2021-02-08	37.31	37.60	36.17	36.43	1741953
2021-02-09	36.39	36.73	35.01	35.32	1620641
2021-02-10	35.73	36.09	35.16	35.24	1284304
2021-02-11	35.30	36.65	34.88	36.44	1823788
2021-02-12	36.57	36.98	36.18	36.93	1991312
2021-02-16	37.50	37.72	36.41	36.43	1770584
2021-02-17	36.26	36.63	35.78	36.12	882295
2021-02-18	36.14	36.40	35.26	36.26	919566
2021-02-19	36.49	37.22	36.39	36.61	1229356
2021-02-22	36.14	37.43	36.07	37.24	1038341
2021-02-23	36.67	37.66	35.82	37.41	982891
2021-02-24	37.43	38.21	37.17	38.02	868942
2021-02-25	38.02	38.56	36.24	36.68	991418
2021-02-26	36.80	37.30	36.19	36.60	977381
2021-03-01	37.26	39.29	37.13	38.95	1474629
2021-03-02	39.03	39.38	37.67	38.08	1788428
2021-03-03	38.31	38.75	37.68	37.88	812409
2021-03-04	37.86	38.09	35.94	36.76	1334662
2021-03-05	37.11	37.35	35.78	36.98	1185153
2021-03-08	37.23	38.48	37.10	37.44	1223109
2021-03-09	37.97	38.97	37.58	37.84	1169881
2021-03-10	38.03	39.04	37.84	38.14	933875
2021-03-11	38.37	38.56	37.50	38.10	1359002
2021-03-12	38.31	39.33	37.97	39.25	1795478
2021-03-15	39.16	42.15	39.16	41.87	2640688
2021-03-16	41.93	42.02	39.65	40.02	1327920
2021-03-17	39.90	41.51	39.88	41.20	1712334
2021-03-18	41.17	42.35	41.10	41.60	1465268
2021-03-19	41.77	41.98	40.86	41.30	1611063
2021-03-22	41.21	42.20	41.03	42.14	919105
2021-03-23	41.58	42.30	40.23	40.71	2331421
2021-03-24	41.04	41.77	40.85	40.90	2062255
2021-03-25	40.29	41.72	40.03	41.34	2929812
2021-03-26	41.60	42.35	41.00	42.25	1511116
2021-03-29	42.19	43.27	41.23	41.37	2158916
2021-03-30	41.67	43.28	41.65	43.00	1784584
2021-03-31	42.88	43.36	41.71	41.71	2599916
2021-04-01	42.10	42.16	41.28	41.58	2124931
2021-04-05	42.00	42.50	41.50	41.87	1185506
2021-04-06	42.22	42.91	42.00	42.54	1520623
2021-04-07	42.75	43.64	42.61	43.42	2001427
2021-04-08	43.34	43.43	42.17	42.57	1223614
2021-04-09	42.89	43.32	42.45	43.17	1357883
2021-04-12	42.90	44.15	42.78	44.10	1087254
2021-04-13	43.99	44.04	42.92	43.82	864884
2021-04-14	44.03	44.72	43.87	44.51	1349052
2021-04-15	44.68	45.15	44.04	44.26	1397813
2021-04-16	44.75	45.42	44.50	44.82	1552382
2021-04-19	44.78	45.23	43.81	43.98	2624195
2021-04-20	43.60	44.49	42.88	43.48	1683424
2021-04-21	43.55	44.49	43.07	44.17	2318729
2021-04-22	44.17	45.38	44.08	44.51	2727617
2021-04-23	50.13	53.14	49.71	51.90	11696872
2021-04-26	52.21	52.81	48.60	48.75	5619544
2021-04-27	48.75	50.44	48.74	49.33	2114602
2021-04-28	49.08	49.64	48.24	48.86	1535549
2021-04-29	49.37	49.37	48.61	48.96	883098
2021-04-30	48.77	49.07	48.28	48.49	1258320
2021-05-03	48.66	49.47	48.38	48.72	1630305
2021-05-04	48.53	48.95	48.17	48.86	1188473
2021-05-05	48.71	49.36	48.38	48.92	765911
2021-05-06	49.34	49.50	48.65	49.18	1287317
2021-05-07	49.14	50.16	48.62	49.59	1806816
2021-05-10	49.60	50.65	49.60	49.97	1589321
2021-05-11	49.15	49.69	48.02	49.10	1553113
2021-05-12	48.77	48.87	46.52	46.73	1492579
2021-05-13	47.23	48.00	46.77	47.48	783861
2021-05-14	47.31	48.83	47.31	48.50	1259848
2021-05-17	48.92	49.38	48.39	49.18	1030941
2021-05-18	49.09	49.50	47.83	47.95	1062819
2021-05-19	47.01	47.17	46.29	46.66	1181406
2021-05-20	46.68	46.78	45.49	46.44	1216415
2021-05-21	46.81	46.92	45.50	45.64	1509371
2021-05-24	46.17	46.82	45.75	46.67	1119064
2021-05-25	46.94	47.29	46.56	46.60	738250
2021-05-26	47.06	47.96	46.80	47.43	1496428
2021-05-27	47.90	47.93	47.18	47.69	914927
2021-05-28	47.89	47.93	46.92	47.50	638269
2021-06-01	47.76	47.82	47.08	47.34	709267
2021-06-02	47.20	47.43	46.13	46.42	999787
2021-06-03	46.24	46.68	45.69	46.63	788669
2021-06-04	46.75	46.76	45.65	46.39	961685
2021-06-07	46.42	47.20	46.31	46.71	1835759
2021-06-08	46.92	48.81	46.56	48.56	1549063
2021-06-09	48.42	48.74	47.94	48.15	1182628
2021-06-10	48.48	48.55	47.14	47.84	873649
2021-06-11	47.99	50.08	47.94	49.96	1558109
2021-06-14	50.01	50.37	48.54	48.96	1167856
2021-06-15	48.95	49.11	47.89	49.10	823647
2021-06-16	49.12	49.46	47.91	49.25	1084562
2021-06-17	48.45	49.23	47.14	47.81	1378568
2021-06-18	47.36	47.79	46.82	47.02	1619862
2021-06-21	47.46	48.26	47.19	48.18	756143
2021-06-22	47.84	48.50	47.46	48.16	916717
2021-06-23	48.68	49.43	48.37	49.03	745294
2021-06-24	49.03	49.22	48.53	48.77	752507
2021-06-25	50.00	51.12	49.59	50.24	1983049
2021-06-28	49.97	50.24	48.76	49.51	1137138
2021-06-29	49.84	50.00	48.69	48.95	681938
2021-06-30	48.65	49.97	48.42	49.83	1796280
2021-07-01	50.01	51.48	49.77	50.85	1349455
2021-07-02	50.92	50.92	50.10	50.66	706006
2021-07-06	50.66	50.80	48.60	49.55	1058310
2021-07-07	49.09	49.62	47.90	48.82	1219020
2021-07-08	47.70	48.85	46.88	48.66	782657
2021-07-09	49.15	49.98	48.94	49.57	883170
2021-07-12	49.45	49.93	48.95	49.81	601676
2021-07-13	49.54	49.86	48.57	49.04	1436395
2021-07-14	49.46	49.79	49.04	49.10	1181669
2021-07-15	49.18	49.33	47.80	48.61	969940
2021-07-16	49.10	49.17	46.96	47.11	1380686
2021-07-19	45.93	47.23	45.28	46.07	1585692
2021-07-20	46.43	49.26	46.43	48.77	2139122
2021-07-21	49.09	50.57	49.01	50.26	1974559
2021-07-22	50.74	51.65	50.46	51.21	3270617
2021-07-23	53.71	55.87	52.40	54.22	4958090
2021-07-26	54.00	54.56	52.79	54.20	1509365
2021-07-27	53.85	53.87	51.93	52.81	1732984
2021-07-28	52.96	53.19	52.00	52.51	1523567
2021-07-29	53.10	53.99	52.83	53.71	953720
2021-07-30	53.14	54.43	53.04	53.68	1333532
2021-08-02	54.26	55.80	54.26	54.54	996776
2021-08-03	54.91	55.38	53.86	54.12	1442843
2021-08-04	53.63	54.48	52.68	52.83	1447575
2021-08-05	52.70	54.10	52.70	53.54	674465
2021-08-06	53.78	54.45	53.41	53.92	821693
2021-08-09	53.63	54.06	52.82	53.35	922411
2021-08-10	53.25	54.41	53.11	53.80	749540
2021-08-11	53.46	53.72	53.12	53.56	552237
2021-08-12	53.83	53.89	52.86	53.70	908911
2021-08-13	53.86	53.86	52.82	53.33	911935
2021-08-16	52.92	53.20	51.78	52.78	761067
2021-08-17	52.09	52.39	49.17	49.72	1411588
2021-08-18	49.24	50.58	49.20	49.66	851924
2021-08-19	48.72	49.98	48.43	49.43	845211
2021-08-20	49.74	50.42	49.31	50.39	912882
2021-08-23	51.17	51.41	50.67	50.76	888968
2021-08-24	50.67	51.72	50.67	51.18	588148
2021-08-25	51.74	51.74	50.71	51.27	604261
2021-08-26	50.93	51.27	49.59	50.09	798868
2021-08-27	50.40	51.15	50.04	50.93	694111
2021-08-30	51.00	51.58	50.17	51.18	724573
2021-08-31	50.94	51.15	49.82	50.43	945593
2021-09-01	51.00	51.39	50.16	50.21	988945
2021-09-02	50.28	50.54	49.22	49.71	1324288
2021-09-03	49.45	49.71	48.80	49.03	735724
2021-09-07	48.98	48.98	47.17	47.30	1191420
2021-09-08	47.07	47.35	45.83	46.55	1452790
2021-09-09	46.43	47.59	46.43	46.98	1058461
2021-09-10	47.26	47.43	46.69	46.74	832134
2021-09-13	46.98	47.11	45.48	46.13	1913611
2021-09-14	46.08	46.71	45.52	46.17	986488
2021-09-15	46.17	46.21	44.86	45.41	1542588
2021-09-16	45.47	46.11	44.92	45.00	1182872
2021-09-17	45.07	46.00	44.77	45.22	2042038
2021-09-20	44.16	44.95	43.65	44.83	1553735
2021-09-21	45.31	45.86	44.42	44.46	1249422
2021-09-22	44.78	46.63	44.78	45.85	1677701
2021-09-23	46.28	47.29	46.09	46.12	1407925
2021-09-24	44.75	44.78	43.00	44.41	2473657
2021-09-27	44.32	44.97	43.62	43.74	1975532
2021-09-28	43.66	44.10	43.03	43.15	1676550
2021-09-29	43.38	43.67	42.80	42.88	991945
2021-09-30	43.07	44.30	42.00	42.12	2892607
2021-10-01	42.30	43.14	41.20	42.49	2262715
2021-10-04	42.37	42.79	41.59	41.74	1820066
2021-10-05	41.50	42.47	41.35	41.83	1495402
2021-10-06	41.21	41.74	40.91	41.62	1210213
2021-10-07	42.15	42.91	42.04	42.51	1043588
2021-10-08	42.63	42.83	41.81	41.97	1258904
2021-10-11	41.95	42.45	41.03	41.08	706181
2021-10-12	40.91	41.59	40.85	41.23	1091443
2021-10-13	41.54	42.55	41.18	42.45	1163342
2021-10-14	43.15	44.46	42.80	43.91	2999585
2021-10-15	44.31	45.04	44.10	44.61	1597131
2021-10-18	44.19	44.31	43.10	43.66	1203055
2021-10-19	45.39	45.39	43.28	43.63	1053339
2021-10-20	44.00	44.94	43.86	44.16	1641849
2021-10-21	44.34	45.78	44.30	45.67	1743142
2021-10-22	45.23	46.03	44.82	45.78	1447570
2021-10-25	46.03	46.38	45.60	46.25	1713770
2021-10-26	46.38	46.94	45.63	46.12	1643609
2021-10-27	46.07	46.27	44.73	44.81	1554744
2021-10-28	45.38	46.03	44.98	45.93	2587927
2021-10-29	49.48	50.81	45.43	46.21	5668990
2021-11-01	46.06	48.25	46.06	47.79	2432909
2021-11-02	46.36	47.43	45.37	45.43	2105712
2021-11-03	45.74	47.92	45.74	47.58	2045119
2021-11-04	47.81	48.39	47.05	47.14	1248941
2021-11-05	47.73	48.69	47.73	48.00	944053
2021-11-08	47.96	48.19	46.61	47.41	1189541
2021-11-09	47.35	47.97	47.04	47.40	1095731
2021-11-10	46.93	48.03	46.73	47.44	1046867
2021-11-11	47.79	47.84	47.26	47.36	438906
2021-11-12	47.47	47.97	47.37	47.69	670816
2021-11-15	47.80	47.85	46.67	46.93	850211
2021-11-16	47.28	48.60	47.10	48.01	1039491
2021-11-17	47.91	48.08	47.18	47.59	833916
2021-11-18	48.12	48.69	47.41	47.85	1282399
2021-11-19	47.38	47.89	47.02	47.79	1092761
2021-11-22	48.02	49.04	47.54	48.73	1264709
2021-11-23	48.34	48.50	47.03	47.26	1903768
2021-11-24	45.96	47.91	45.56	47.77	1138409
2021-11-26	46.00	46.75	45.76	46.00	830384
2021-11-29	46.74	47.24	45.74	46.52	1308685
2021-11-30	46.07	46.09	44.20	44.92	1661973
2021-12-01	46.60	47.41	44.52	44.58	1601964
2021-12-02	44.64	45.38	44.07	45.03	1420025
2021-12-03	45.07	45.31	43.26	43.85	1290983
2021-12-06	44.35	44.95	43.59	44.48	1164435
2021-12-07	45.27	47.35	45.26	46.70	1225576
2021-12-08	46.68	47.35	46.35	46.57	878226
2021-12-09	46.08	46.75	45.66	45.70	608693
2021-12-10	46.19	46.19	45.11	45.35	930048
2021-12-13	45.10	45.37	43.08	43.66	1170270
2021-12-14	43.18	44.00	43.11	43.27	973809
2021-12-15	43.03	43.22	41.69	43.04	1089637
2021-12-16	43.22	43.44	41.60	41.69	825972
2021-12-17	41.58	42.23	41.15	41.69	2048417
2021-12-20	40.86	41.13	39.42	40.16	1185401
2021-12-21	41.10	41.55	40.74	41.11	1715776
2021-12-22	41.32	41.96	41.07	41.61	891602
2021-12-23	41.65	42.81	41.65	42.27	1603573
2021-12-27	42.51	43.01	42.16	43.00	899275
2021-12-28	42.97	43.64	42.97	43.37	1275850
2021-12-29	43.51	44.23	43.25	43.83	727578
2021-12-30	43.70	44.26	43.58	43.58	567577
2021-12-31	43.28	43.68	43.01	43.40	704355
2022-01-03	43.82	44.53	43.54	44.46	1513155
2022-01-04	45.40	46.99	45.21	46.44	1410431
2022-01-05	46.40	46.77	45.04	45.29	2479165
2022-01-06	45.66	46.57	44.89	46.31	1418536
2022-01-07	46.33	46.88	45.93	46.04	1512880
2022-01-10	45.26	45.42	43.24	44.66	1690731
2022-01-11	44.79	44.92	43.88	44.88	852382
2022-01-12	45.11	45.85	44.69	45.31	867446
2022-01-13	44.71	45.71	44.12	44.31	1249209
2022-01-14	43.59	43.81	42.65	43.63	1166381
2022-01-18	42.96	44.31	42.50	43.71	1244599
2022-01-19	43.87	44.51	43.42	43.44	769843
2022-01-20	43.77	43.93	41.64	41.77	927768
2022-01-21	41.31	42.21	40.68	41.19	1172416
2022-01-24	40.06	43.35	39.85	43.24	2259495
2022-01-25	42.53	42.87	41.15	42.28	1568422
2022-01-26	43.05	43.21	41.02	41.30	1320785
2022-01-27	41.64	42.13	40.72	41.05	997218
2022-01-28	40.98	41.34	39.30	41.32	1611775
2022-01-31	41.04	42.10	40.64	42.00	1136226
2022-02-01	42.12	42.61	41.53	42.46	1426348
2022-02-02	42.84	42.93	41.75	42.49	1971708
2022-02-03	41.96	42.70	41.59	41.70	1740206
2022-02-04	44.60	45.01	43.25	44.43	3710392
2022-02-07	44.57	45.31	43.99	44.96	1775979
2022-02-08	44.96	46.40	44.37	46.28	2043220
2022-02-09	46.84	47.67	46.55	47.42	1662188
2022-02-10	46.32	49.89	46.22	48.21	2121184
2022-02-11	48.32	48.65	47.18	47.24	1604890
2022-02-14	47.10	48.18	46.55	46.94	1269991
2022-02-15	47.55	48.18	47.46	47.91	1471086
2022-02-16	47.74	49.19	47.36	48.94	1027112
2022-02-17	48.57	49.08	47.33	47.51	1144528
2022-02-18	47.75	48.01	46.76	47.72	1205912
2022-02-22	47.50	48.65	46.97	47.43	1172057
2022-02-23	47.86	47.88	45.50	45.64	1218763
2022-02-24	44.12	46.24	44.04	46.04	1361620
2022-02-25	45.96	47.53	45.56	47.49	1256318
2022-02-28	46.51	47.48	45.78	45.98	1976625
2022-03-01	45.45	45.88	41.21	41.51	3108181
2022-03-02	41.69	43.81	41.69	43.64	2786904
2022-03-03	43.57	43.75	40.60	40.77	2064603
2022-03-04	40.00	40.37	36.88	37.44	3355860
2022-03-07	37.27	37.27	33.50	34.26	4345980
2022-03-08	35.85	38.18	34.97	37.04	3288659
2022-03-09	38.57	39.93	37.70	37.91	2034127
2022-03-10	37.20	38.06	36.74	37.87	1059198
2022-03-11	38.32	38.44	37.14	37.34	1274201
2022-03-14	37.62	38.00	35.73	35.88	1683856
2022-03-15	36.14	37.34	36.04	37.15	1302229
2022-03-16	37.93	39.99	37.93	39.05	1356409
2022-03-17	38.48	39.31	38.16	39.02	955631
2022-03-18	38.69	39.63	38.49	39.57	1614794
2022-03-21	39.54	40.23	39.02	39.73	1490691
2022-03-22	40.21	41.57	40.21	41.34	2364562
2022-03-23	41.00	41.41	39.69	39.81	1137291
2022-03-24	39.93	40.16	39.45	39.89	1057951
2022-03-25	40.23	40.48	39.63	40.40	1017560
2022-03-28	40.29	40.64	39.60	40.63	932582
2022-03-29	41.65	43.25	41.50	42.50	1479839
2022-03-30	42.06	42.06	41.23	41.39	1243764
2022-03-31	41.08	41.54	40.68	40.76	1403989
2022-04-01	40.98	41.22	40.55	40.91	1091766
2022-04-04	40.91	41.71	40.64	40.90	1203885
2022-04-05	40.78	41.19	39.68	40.03	1574731
2022-04-06	39.55	39.77	38.01	38.63	1302226
2022-04-07	38.17	38.68	37.32	38.36	1099867
2022-04-08	38.34	38.93	37.57	37.81	1411523
2022-04-11	37.32	38.71	37.29	37.86	1031867
2022-04-12	38.11	38.98	37.62	37.68	881376
2022-04-13	37.71	39.01	37.62	38.92	911641
2022-04-14	39.02	39.95	38.62	39.77	1292063
2022-04-18	39.65	39.80	38.74	39.76	1337330
2022-04-19	39.87	41.63	39.70	41.52	1523306
2022-04-20	41.83	42.30	41.15	41.19	1324447
2022-04-21	41.87	42.41	40.98	41.18	1250933
2022-04-22	41.00	41.40	39.70	39.72	1397195
2022-04-25	38.91	39.69	38.31	39.24	1998143
2022-04-26	38.74	38.92	37.18	37.41	2397449
2022-04-27	39.38	40.80	39.00	39.27	2729135
2022-04-28	39.42	40.16	38.30	39.73	1522449
2022-04-29	39.22	39.74	38.18	38.30	1477382
2022-05-02	38.29	39.70	38.11	39.66	1294971
2022-05-03	39.73	39.85	38.35	39.09	966664
2022-05-04	39.02	40.16	38.07	40.13	951739
2022-05-05	39.53	39.69	37.79	38.27	931944
2022-05-06	37.58	37.73	36.58	37.23	1177932
2022-05-09	36.39	37.46	35.51	35.79	1027604
2022-05-10	36.21	36.67	34.84	36.01	1153245
2022-05-11	36.25	37.08	35.44	35.51	1239236
2022-05-12	35.28	37.19	35.11	36.48	1613403
2022-05-13	37.01	38.52	37.01	37.89	1357124
2022-05-16	37.66	38.05	36.62	36.84	1066684
2022-05-17	37.57	38.28	36.91	38.22	1075737
2022-05-18	37.20	38.46	36.86	37.05	1236867
2022-05-19	36.50	37.10	35.70	35.90	1456764
2022-05-20	36.47	36.63	34.72	36.13	1370616
2022-05-23	36.11	36.69	35.58	36.35	1181103
2022-05-24	35.56	35.85	34.05	34.68	1179467
2022-05-25	34.07	36.23	34.07	35.97	1290601
2022-05-26	36.59	38.60	36.33	37.68	1160631
2022-05-27	37.87	39.31	37.82	39.24	1113798
2022-05-31	39.25	39.79	38.39	39.40	1765884
2022-06-01	39.79	40.15	38.57	39.25	898837
2022-06-02	39.49	41.29	39.22	41.26	1175657
2022-06-03	40.87	41.49	40.34	41.27	751942
2022-06-06	41.63	41.83	40.92	41.20	1002602
2022-06-07	40.55	42.49	40.31	42.34	1419175
2022-06-08	41.83	42.83	41.59	41.84	1212148
2022-06-09	41.51	42.07	41.21	41.35	1094228
2022-06-10	40.50	40.89	39.40	39.42	954385
2022-06-13	38.02	38.32	36.28	36.72	2032384
2022-06-14	36.80	37.59	36.68	37.03	1223630
2022-06-15	38.63	38.63	37.16	37.92	1637002
2022-06-16	36.63	36.64	35.03	35.40	1256399
2022-06-17	35.55	36.87	35.35	36.47	1528848
2022-06-21	37.03	37.48	36.27	36.70	1009992
2022-06-22	36.20	36.41	35.70	36.02	929253
2022-06-23	36.43	36.89	35.98	36.67	1621228
2022-06-24	37.22	38.87	37.22	38.58	1161318
2022-06-27	38.74	39.08	37.94	38.54	1106519
2022-06-28	38.70	39.61	37.36	37.38	1284733
2022-06-29	37.55	37.55	36.36	36.89	767254
2022-06-30	36.10	36.21	34.65	35.58	1765898
2022-07-01	35.35	35.51	34.22	35.29	1416154
2022-07-05	34.55	36.82	34.55	36.47	1282105
2022-07-06	36.29	36.89	35.24	35.79	1432315
2022-07-07	36.06	37.04	35.94	37.00	1171277
2022-07-08	36.88	37.06	36.23	36.94	709201
2022-07-11	36.38	36.82	36.00	36.40	650023
2022-07-12	36.30	37.31	36.05	36.40	786685
2022-07-13	35.75	37.14	35.50	36.96	775681
2022-07-14	36.34	36.74	35.90	36.60	552022
2022-07-15	37.14	37.37	36.24	36.72	1356947
2022-07-18	37.35	37.90	36.96	37.12	1486163
2022-07-19	35.18	38.25	35.17	37.91	3839770
2022-07-20	37.81	38.78	37.69	38.63	1721459
2022-07-21	38.54	38.80	38.15	38.53	1151610
2022-07-22	38.62	38.79	37.84	38.28	1390078
2022-07-25	38.15	38.37	37.19	37.91	1988545
2022-07-26	37.01	37.41	35.08	35.66	4652652
2022-07-27	36.09	36.62	33.51	36.41	3824623
2022-07-28	36.60	38.06	36.52	37.86	2130333
2022-07-29	38.16	38.27	37.60	37.96	1921870
2022-08-01	37.68	38.46	37.26	38.29	1394827
2022-08-02	38.08	38.15	37.48	37.57	1068626
2022-08-03	37.88	38.87	37.80	38.56	1048063
2022-08-04	38.55	39.41	38.20	39.38	1060423
2022-08-05	39.00	39.61	38.87	39.33	808078
2022-08-08	39.56	40.37	39.41	39.48	938234
2022-08-09	39.20	39.27	37.80	38.24	1250535
2022-08-10	39.25	40.13	39.09	39.25	1454265
2022-08-11	39.75	40.48	39.35	40.00	1567205
2022-08-12	40.44	40.44	39.85	40.21	1098954
2022-08-15	40.01	40.38	39.83	40.20	1628973
2022-08-16	40.00	41.62	39.99	41.54	1299083
2022-08-17	41.22	41.28	40.05	40.51	897152
2022-08-18	40.08	40.54	39.80	40.32	930500
2022-08-19	40.13	40.20	39.29	39.49	845337
2022-08-22	38.74	39.16	38.42	38.91	992217
2022-08-23	39.24	39.49	38.55	38.69	1085758
2022-08-24	38.62	39.30	38.48	38.99	939647
2022-08-25	39.08	40.23	38.94	39.69	1291056
2022-08-26	39.78	39.84	38.41	38.52	835883
2022-08-29	38.02	39.03	37.86	38.67	858408
2022-08-30	39.12	39.29	38.26	38.28	735451
2022-08-31	38.31	38.70	37.78	37.80	1313766
2022-09-01	37.50	37.65	36.81	37.53	1117396
2022-09-02	37.94	38.17	36.89	37.16	1151420
2022-09-06	37.32	37.49	36.03	37.03	2022717
2022-09-07	36.86	38.02	36.86	37.76	1618147
2022-09-08	37.27	37.49	35.90	37.09	1535487
2022-09-09	37.47	38.33	37.45	38.07	1387024
2022-09-12	38.49	39.40	38.49	38.94	1327058
2022-09-13	37.31	37.65	36.11	36.35	1584986
2022-09-14	36.50	36.77	35.90	36.34	1383852
2022-09-15	36.00	36.80	35.87	36.16	1136973
2022-09-16	35.72	36.48	35.37	35.86	2226317
2022-09-19	35.57	37.00	35.57	36.85	1346778
2022-09-20	36.29	36.72	36.09	36.29	994214
2022-09-21	36.59	37.11	35.85	35.89	844117
2022-09-22	36.09	36.21	35.16	35.28	876106
2022-09-23	34.53	34.67	33.40	33.92	1708274
2022-09-26	33.68	33.99	32.66	32.95	1741270
2022-09-27	33.35	33.68	32.64	33.34	1287963
2022-09-28	33.60	34.59	33.52	34.39	1837290
2022-09-29	33.83	34.16	33.23	34.10	1049954
2022-09-30	32.09	33.04	31.28	31.72	3717891
2022-10-03	32.16	32.70	31.91	32.15	1949956
2022-10-04	32.99	34.09	32.99	34.09	2049089
2022-10-05	33.59	35.09	33.59	34.94	1499212
2022-10-06	34.88	35.27	34.41	34.88	790260
2022-10-07	34.23	34.44	33.89	34.38	983858
2022-10-10	34.28	34.44	32.94	33.62	1444964
2022-10-11	33.40	34.70	33.33	34.12	1302103
2022-10-12	34.24	34.82	33.97	34.61	1495370
2022-10-13	33.97	35.38	33.40	34.93	1648731
2022-10-14	35.23	35.58	34.34	34.70	1369216
2022-10-17	35.48	35.64	34.85	35.42	2062322
2022-10-18	36.51	36.96	35.46	35.93	1916220
2022-10-19	35.65	36.18	35.24	35.70	1289499
2022-10-20	36.15	36.47	33.71	33.83	3372073
2022-10-21	33.83	35.17	33.63	34.90	2200553
2022-10-24	34.90	35.17	34.15	34.68	2480977
2022-10-25	34.65	36.08	34.65	35.93	3714972
2022-10-26	33.70	34.78	32.30	32.41	7216296
2022-10-27	32.82	33.20	32.01	32.64	2785863
2022-10-28	32.61	33.67	32.16	33.36	2048334
2022-10-31	33.29	34.75	33.17	34.43	2702581
2022-11-01	34.40	35.34	34.23	35.23	2468572
2022-11-02	35.03	36.08	34.78	34.86	3509798
2022-11-03	34.52	35.36	33.77	34.82	1402665
2022-11-04	35.75	36.83	35.63	36.52	2314733
2022-11-07	36.88	36.88	35.10	35.73	1302692
2022-11-08	36.13	36.40	35.29	35.83	1052389
2022-11-09	35.35	35.94	35.11	35.55	1300642
2022-11-10	36.92	37.75	36.89	37.75	1399236
2022-11-11	38.10	39.85	38.02	39.57	2414388
2022-11-14	39.21	39.78	39.07	39.18	1550319
2022-11-15	40.30	41.30	40.06	40.24	1913841
2022-11-16	39.50	40.04	39.31	39.78	1061027
2022-11-17	39.07	39.97	38.81	39.89	1419350
2022-11-18	40.70	40.90	39.62	39.84	1274543
2022-11-21	39.50	39.75	38.62	39.09	1111966
2022-11-22	39.25	40.22	38.99	40.14	1383944
2022-11-23	39.97	40.60	39.76	40.10	690382
2022-11-25	40.09	40.38	40.00	40.10	467699
2022-11-28	39.69	40.39	39.57	39.75	1381194
2022-11-29	39.71	40.56	39.63	40.37	1357291
2022-11-30	40.89	42.29	40.79	42.17	3042578
2022-12-01	42.33	43.49	42.13	42.98	2074260
2022-12-02	42.46	43.45	42.46	43.23	1017646
2022-12-05	42.89	42.89	41.63	41.75	835764
2022-12-06	42.01	42.96	41.97	42.94	1770401
2022-12-07	42.68	43.05	42.29	42.51	770592
2022-12-08	42.86	43.45	42.43	43.36	1186980
2022-12-09	42.85	42.98	42.02	42.25	1188429
2022-12-12	42.52	42.75	42.24	42.56	929059
2022-12-13	43.66	44.34	41.94	42.34	1773347
2022-12-14	42.63	42.89	41.95	42.39	750216
2022-12-15	41.54	42.07	40.84	41.90	1027662
2022-12-16	41.34	41.75	40.72	41.08	2340550
2022-12-19	41.00	41.34	40.73	40.96	1012518
2022-12-20	40.84	41.20	40.25	40.39	1291840
2022-12-21	41.80	43.00	41.80	42.07	1934979
2022-12-22	41.69	42.28	41.40	42.18	1163461
2022-12-23	41.96	42.18	41.44	42.00	832546
2022-12-27	42.29	42.66	41.98	42.51	978444
2022-12-28	42.56	42.63	41.41	41.62	954793
2022-12-29	41.61	42.22	41.55	41.89	960981
2022-12-30	41.35	42.01	41.22	41.95	1023986
2023-01-03	42.42	42.55	41.54	41.83	1550600
2023-01-04	42.38	43.94	42.20	43.45	1858475
2023-01-05	42.81	43.55	42.07	43.22	1360679
2023-01-06	44.06	44.73	43.58	44.59	1612039
2023-01-09	44.53	46.05	43.97	45.78	2245849
2023-01-10	45.88	46.37	45.44	46.22	1698057
2023-01-11	46.30	46.72	46.05	46.48	1088116
2023-01-12	46.59	46.83	45.74	46.19	2299747
2023-01-13	45.94	46.68	45.73	46.56	2423887
2023-01-17	46.23	46.89	46.15	46.22	1902901
2023-01-18	45.56	46.41	45.41	46.06	2150492
2023-01-19	45.46	45.98	45.06	45.88	1702865
2023-01-20	46.54	46.99	45.85	46.62	1245953
2023-01-23	48.94	49.40	48.02	48.75	3174435
2023-01-24	48.23	49.03	48.01	48.49	1156524
2023-01-25	47.89	48.44	47.29	48.11	1599502
2023-01-26	48.63	49.00	47.48	47.89	912771
2023-01-27	47.85	48.21	47.41	47.48	1672449
2023-01-30	46.88	48.18	46.80	47.65	1786013
2023-01-31	47.66	48.38	47.65	48.15	2295915
2023-02-01	48.16	49.55	47.65	49.22	3165119
2023-02-02	49.16	49.56	48.48	49.18	2288019
2023-02-03	45.80	47.18	44.47	44.68	6590534
2023-02-06	44.45	45.38	44.15	44.79	2799172
2023-02-07	44.38	45.08	43.75	45.01	2040985
2023-02-08	44.47	44.53	43.22	44.19	2534198
2023-02-09	44.83	45.34	43.95	44.11	1609123
2023-02-10	43.70	44.14	43.27	43.78	2228185
2023-02-13	43.95	44.80	43.80	44.75	1694564
2023-02-14	44.26	45.20	44.08	45.07	1969039
2023-02-15	44.60	45.60	44.56	45.33	1306591
2023-02-16	45.23	45.67	44.58	44.58	1377859
2023-02-17	44.50	45.00	44.34	44.72	1136256
2023-02-21	44.47	44.58	43.52	43.54	1386973
2023-02-22	43.55	44.10	43.55	43.89	1160066
2023-02-23	44.32	44.52	43.63	44.24	1180336
2023-02-24	43.59	44.03	43.24	43.88	1200533
2023-02-27	44.50	44.69	43.89	43.94	1020543
2023-02-28	44.11	44.71	43.99	44.51	1380964
2023-03-01	44.66	45.43	44.66	45.32	1184453
2023-03-02	45.00	46.08	44.66	45.94	1189522
2023-03-03	45.93	46.06	45.50	45.87	1507927
2023-03-06	45.76	45.85	44.85	45.04	1549318
2023-03-07	45.04	45.49	44.44	44.51	1228372
2023-03-08	44.34	44.61	43.97	44.34	1530282
2023-03-09	44.42	44.68	43.25	43.34	1635138
2023-03-10	43.60	43.90	42.40	42.98	1939535
2023-03-13	42.22	42.76	41.58	41.66	1701416
2023-03-14	42.55	43.31	42.43	43.08	1562468
2023-03-15	42.09	43.28	41.56	43.22	1834558
2023-03-16	43.05	44.83	42.78	44.71	1908021
2023-03-17	44.46	44.73	43.94	44.44	1847930
2023-03-20	44.78	45.04	43.48	44.00	1243600
2023-03-21	44.92	45.49	44.85	45.27	1233913
2023-03-22	45.07	45.41	44.32	44.34	1144497
2023-03-23	44.80	45.64	44.09	44.46	1368459
2023-03-24	43.84	45.05	43.67	44.91	1455397
2023-03-27	45.29	45.29	44.13	44.67	1236818
2023-03-28	44.79	45.78	44.43	45.75	1788384
2023-03-29	46.26	46.68	45.64	46.15	1553592
2023-03-30	46.46	46.96	46.44	46.53	965479
2023-03-31	46.71	47.70	46.71	47.52	1605280
2023-04-03	47.26	47.57	46.88	47.50	1113020
2023-04-04	47.42	47.51	46.43	46.83	1908849
2023-04-05	46.18	46.44	45.99	46.31	1264955
2023-04-06	46.05	46.22	45.64	46.17	1479207
2023-04-10	45.99	47.14	45.67	47.08	1277154
2023-04-11	47.43	49.14	47.42	48.70	2477110
2023-04-12	49.17	49.41	48.43	48.50	1838441
2023-04-13	48.94	48.95	48.19	48.52	1544200
2023-04-14	48.80	49.69	48.66	49.50	1567974
2023-04-17	49.60	49.98	49.10	49.26	1924142
2023-04-18	49.40	50.10	49.16	49.96	2562450
2023-04-19	50.05	50.17	49.25	49.80	1404685
2023-04-20	49.91	50.79	49.71	49.99	1236369
2023-04-21	49.91	50.43	49.72	50.29	1437551
2023-04-24	50.14	50.30	49.66	50.17	1614483
2023-04-25	50.30	50.52	48.97	49.17	2815533
2023-04-26	48.87	50.33	48.87	50.02	2565194
2023-04-27	48.81	50.09	47.00	49.87	3511463
2023-04-28	51.26	53.39	50.78	53.19	5623092
2023-05-01	53.50	54.36	52.82	53.14	3078055
2023-05-02	53.12	53.22	51.82	53.01	2319821
2023-05-03	52.80	54.27	52.66	53.53	1954891
2023-05-04	53.13	53.27	51.32	51.97	2334251
2023-05-05	52.47	52.91	51.71	51.84	1890512
2023-05-08	52.07	52.82	51.69	52.41	1480257
2023-05-09	52.30	52.89	52.13	52.71	1195079
2023-05-10	53.23	53.45	51.92	52.57	1322572
2023-05-11	52.56	52.88	52.13	52.50	1700929
2023-05-12	52.51	53.29	52.38	53.22	2201645
2023-05-15	53.32	54.77	53.22	54.74	2500010
2023-05-16	54.03	54.58	53.17	53.45	1767001
2023-05-17	53.59	53.93	53.42	53.83	1169189
2023-05-18	53.90	54.44	53.79	54.02	1441077
2023-05-19	53.03	53.35	50.96	51.94	3183384
2023-05-22	51.81	52.41	51.21	51.22	1725560
2023-05-23	51.00	51.72	50.82	51.12	1438998
2023-05-24	51.29	51.40	50.34	50.84	1668514
2023-05-25	51.00	51.92	50.74	51.67	1379536
2023-05-26	51.46	51.87	50.86	51.07	1760047
2023-05-30	51.36	52.18	51.24	51.46	1805154
2023-05-31	51.09	51.55	50.70	51.37	1796080
2023-06-01	51.03	51.18	50.25	50.44	1357182
2023-06-02	51.41	52.20	50.80	51.99	1749664
2023-06-05	51.59	52.36	51.21	51.99	1313889
2023-06-06	51.70	53.96	51.70	53.28	2416018
2023-06-07	53.15	54.35	52.90	54.19	2490865
2023-06-08	54.29	54.69	53.33	53.61	1692656
2023-06-09	53.81	54.21	53.51	53.80	1079742
2023-06-12	54.09	54.09	52.57	52.79	1634844
2023-06-13	52.83	52.83	51.64	52.20	2214606
2023-06-14	52.18	53.54	52.17	53.08	2032008
2023-06-15	52.61	52.80	51.73	52.57	2529956
2023-06-16	52.96	53.20	51.40	51.78	2109826
2023-06-20	51.49	51.79	50.45	50.49	2641670
2023-06-21	50.84	51.37	50.65	51.26	1287753
2023-06-22	51.14	51.52	50.82	51.51	1052490
2023-06-23	50.86	51.22	50.48	50.78	1344846
2023-06-26	51.09	51.38	50.18	50.27	1574631
2023-06-27	50.87	51.15	50.02	50.32	1495048
2023-06-28	50.35	50.88	50.31	50.45	1630604
2023-06-29	50.62	51.11	49.78	50.33	1701901
2023-06-30	50.50	52.91	50.26	52.66	3323642
2023-07-03	52.73	54.47	52.69	53.50	1364040
2023-07-05	53.42	53.67	52.36	52.54	1450745
2023-07-06	51.78	52.62	51.65	52.45	1383861
2023-07-07	52.35	52.79	51.33	51.50	1467557
2023-07-10	51.55	52.39	51.42	51.90	2011926
2023-07-11	52.07	52.48	51.64	52.03	1304352
2023-07-12	52.50	52.77	51.58	52.22	1617858
2023-07-13	52.15	52.83	51.77	52.52	1157950
2023-07-14	52.62	52.68	51.60	52.23	1281897
2023-07-17	52.20	53.43	51.94	52.90	1569038
2023-07-18	52.90	55.01	52.80	53.90	3105646
2023-07-19	53.84	54.82	53.84	54.26	1687262
2023-07-20	54.26	55.52	53.18	53.25	1898067
2023-07-21	53.73	53.73	52.01	52.02	2026063
2023-07-24	52.21	53.49	52.21	53.21	2210394
2023-07-25	53.36	53.40	52.16	52.17	1843482
2023-07-26	52.03	53.15	51.76	52.78	1653309
2023-07-27	52.41	52.71	50.78	51.11	3230064
2023-07-28	54.50	56.29	54.00	56.11	6144890
2023-07-31	56.47	56.53	55.00	55.58	2127858
2023-08-01	55.36	56.47	55.21	55.58	2182652
2023-08-02	55.15	55.46	54.12	54.19	1394876
2023-08-03	54.33	54.61	53.29	54.48	1935290
2023-08-04	54.72	55.17	54.06	54.19	941395
2023-08-07	54.49	54.71	53.48	54.28	1301940
2023-08-08	53.73	55.00	52.95	54.75	1939623
2023-08-09	54.74	54.79	53.60	54.00	1329835
2023-08-10	54.39	55.62	54.15	54.67	2493612
2023-08-11	54.27	54.43	52.98	53.32	1981004
2023-08-14	53.10	53.38	52.16	53.19	1561898
2023-08-15	52.59	53.04	52.44	52.48	1231692
2023-08-16	52.42	52.75	51.73	51.75	1699856
2023-08-17	52.07	52.14	50.94	51.07	1339073
2023-08-18	50.56	51.09	49.90	50.91	2346638
2023-08-21	51.18	51.72	50.50	51.41	1367123
2023-08-22	50.70	50.70	49.76	50.15	1232045
2023-08-23	48.34	50.57	48.00	50.29	1904247
2023-08-24	50.27	50.37	48.26	48.48	1901729
2023-08-25	48.71	48.97	47.90	48.39	1591637
2023-08-28	48.55	49.24	48.07	48.28	1712964
2023-08-29	48.45	49.79	48.21	49.77	1461888
2023-08-30	49.58	50.24	49.44	50.09	1299144
2023-08-31	50.20	50.46	49.84	50.31	1606824
2023-09-01	50.57	51.63	50.42	51.56	1879288
2023-09-05	51.27	51.63	50.06	50.43	2074534
2023-09-06	50.32	50.38	48.50	48.89	2419783
2023-09-07	48.52	49.40	48.12	49.27	1905721
2023-09-08	49.31	49.45	48.59	49.04	1169899
2023-09-11	49.35	49.58	48.71	49.03	1763336
2023-09-12	48.94	49.73	48.82	49.11	1345741
2023-09-13	48.75	48.94	46.00	47.14	4413264
2023-09-14	47.37	47.75	46.96	47.44	2003097
2023-09-15	47.25	47.47	46.86	47.38	2922261
2023-09-18	48.48	48.62	46.59	47.01	1842023
2023-09-19	46.91	48.17	46.91	47.84	1823424
2023-09-20	47.98	48.27	47.43	47.58	1452611
2023-09-21	47.30	48.55	47.25	47.80	2419543
2023-09-22	48.19	48.37	47.33	47.65	1443063
2023-09-25	47.09	48.60	47.09	48.05	1778390
2023-09-26	47.85	48.06	46.90	47.16	1396942
2023-09-27	47.24	47.48	46.68	47.07	1275191
2023-09-28	47.14	48.07	47.14	47.86	1600165
2023-09-29	49.95	50.62	48.91	48.95	2332854
2023-10-02	48.73	49.31	48.52	48.93	1573553
2023-10-03	48.65	48.99	47.90	48.40	1303319
2023-10-04	48.38	48.84	47.77	48.82	1271603
2023-10-05	48.69	48.85	47.88	47.97	1104675
2023-10-06	47.73	48.76	47.28	48.56	1181450
2023-10-09	48.18	48.18	47.05	47.90	1284357
2023-10-10	48.29	49.36	47.65	48.67	1247224
2023-10-11	48.70	49.03	47.93	48.48	1064628
2023-10-12	48.78	48.95	47.66	48.46	1603130
2023-10-13	48.26	48.58	47.75	48.09	1469176
2023-10-16	48.55	49.73	48.55	49.40	1729345
2023-10-17	49.35	50.99	49.05	50.48	2413099
2023-10-18	50.22	50.38	48.76	49.19	2293493
2023-10-19	49.15	49.82	48.76	48.78	1544218
2023-10-20	48.73	48.99	48.13	48.43	1792922
2023-10-23	48.25	48.31	47.35	48.02	2437189
2023-10-24	48.72	49.08	48.33	48.62	2131444
2023-10-25	48.38	49.35	47.93	47.96	2012171
2023-10-26	47.76	48.11	46.67	46.78	3165855
2023-10-27	46.24	49.80	45.58	46.10	6774063
2023-10-30	46.67	48.63	46.59	48.09	3394945
2023-10-31	48.09	48.28	47.59	48.22	2003262
2023-11-01	48.12	48.42	46.06	46.50	2349288
2023-11-02	46.60	47.34	46.08	47.15	2288655
2023-11-03	47.88	48.34	47.33	47.70	2253080
2023-11-06	47.98	49.24	47.98	49.16	1777429
2023-11-07	49.10	50.45	49.10	50.19	1980000
2023-11-08	50.22	50.95	49.94	50.01	1219935
2023-11-09	50.35	50.98	49.49	49.64	1684028
2023-11-10	49.64	50.04	49.06	50.03	1369504
2023-11-13	49.80	50.00	49.08	49.43	1533781
2023-11-14	50.31	51.18	50.16	50.89	1864879
2023-11-15	51.50	53.28	51.26	52.55	2811186
2023-11-16	52.04	52.38	51.33	51.61	1698199
2023-11-17	52.27	52.55	52.10	52.54	1911929
2023-11-20	52.50	54.63	52.49	54.48	2045547
2023-11-21	54.50	54.57	54.10	54.55	1169898
2023-11-22	55.00	55.46	54.80	55.11	1207924
2023-11-24	54.95	56.05	54.95	56.01	582740
2023-11-27	55.70	57.46	55.51	57.11	1770762
2023-11-28	57.10	57.86	57.06	57.50	2774710
2023-11-29	58.10	59.19	58.00	58.64	2701386
2023-11-30	58.71	58.99	58.05	58.91	1995015
2023-12-01	58.86	59.30	58.17	59.15	2121223
2023-12-04	58.78	59.99	58.78	59.83	1741516
2023-12-05	59.42	59.89	58.95	59.86	1591531
2023-12-06	60.01	60.32	59.10	59.31	1561614
2023-12-07	59.19	60.21	58.81	59.74	1398851
2023-12-08	59.63	60.61	59.58	60.43	955113
2023-12-11	60.58	61.33	60.57	60.78	1408669
2023-12-12	60.96	61.01	60.47	60.66	1384801
2023-12-13	60.67	61.57	60.67	61.51	1989577
2023-12-14	62.24	63.24	61.77	62.60	1575826
2023-12-15	62.33	62.46	61.42	61.71	4754728
2023-12-18	61.60	62.86	61.48	62.08	1343581
2023-12-19	62.90	63.99	62.78	63.75	1974876
2023-12-20	63.30	63.91	63.02	63.07	1424447
2023-12-21	63.67	63.93	63.45	63.81	1127593
2023-12-22	61.27	62.90	60.81	62.17	2198938
2023-12-26	62.37	62.98	62.13	62.67	829356
2023-12-27	62.64	63.00	62.31	62.66	711804
2023-12-28	62.82	62.85	62.26	62.56	890133
2023-12-29	62.34	62.86	62.25	62.34	546267
2024-01-02	62.00	62.54	61.70	62.13	1089157
2024-01-03	61.47	61.49	60.83	60.95	1288820
2024-01-04	60.59	61.41	60.27	60.33	1155488
2024-01-05	60.33	61.13	60.16	60.40	1086670
2024-01-08	60.99	63.10	60.94	62.87	2156049
2024-01-09	62.49	62.82	62.16	62.54	1100074
2024-01-10	62.76	63.10	62.40	62.96	887483
2024-01-11	63.04	63.64	62.45	63.62	816645
2024-01-12	63.90	64.00	62.60	63.20	951861
2024-01-16	62.65	63.03	62.22	62.87	1138796
2024-01-17	62.79	63.69	62.02	63.09	1385950
2024-01-18	63.36	64.12	62.44	64.07	1332889
2024-01-19	64.25	64.86	63.68	64.82	952620
2024-01-22	65.00	65.17	63.35	63.54	1446938
2024-01-23	63.78	64.07	61.99	62.11	1477413
2024-01-24	62.44	62.55	61.19	61.30	1359567
2024-01-25	61.62	62.03	61.11	61.90	1532589
2024-01-26	62.39	63.14	62.27	62.88	973358
2024-01-29	62.94	63.99	62.94	63.84	1778251
2024-01-30	63.60	64.01	63.41	63.84	1360705
2024-01-31	63.67	63.95	62.32	62.44	1831007
2024-02-01	62.92	64.00	62.48	63.60	3356420
2024-02-02	58.75	59.50	56.86	57.04	8328609
2024-02-05	56.74	58.86	56.58	58.17	4095914
2024-02-06	58.54	58.89	57.35	57.73	3157910
2024-02-07	57.50	57.92	56.89	57.05	2190399
2024-02-08	57.64	58.39	57.10	57.97	2065572
2024-02-09	57.99	58.97	57.95	58.91	1382369
2024-02-12	58.95	59.71	58.75	59.34	1680539
2024-02-13	57.98	59.08	57.71	59.06	1801306
2024-02-14	59.65	59.91	58.68	59.63	1926086
2024-02-15	60.52	60.97	60.04	60.33	1598175
2024-02-16	60.06	60.20	59.17	59.66	1172732
2024-02-20	59.20	59.48	57.69	58.13	1704967
2024-02-21	57.91	59.03	57.83	58.77	1177372
2024-02-22	59.23	59.95	59.08	59.38	1154718
2024-02-23	59.72	60.38	59.47	60.20	988726
2024-02-26	60.20	61.03	60.14	60.50	992892
2024-02-27	60.67	60.94	60.28	60.90	1479434
2024-02-28	60.40	62.19	60.40	61.72	1257457
2024-02-29	62.18	62.71	61.50	61.81	1783084
2024-03-01	61.96	62.85	61.42	62.33	1354396
2024-03-04	62.55	62.69	60.11	60.44	2187540
2024-03-05	59.85	61.35	59.33	60.64	1496156
2024-03-06	61.29	61.37	59.54	60.81	1333397
2024-03-07	61.07	61.25	60.51	61.14	1415745
2024-03-08	61.03	61.53	59.93	60.05	2121994
2024-03-11	59.83	60.75	59.16	60.26	1703184
2024-03-12	60.35	61.54	60.01	61.25	1453713
2024-03-13	61.20	62.33	61.20	62.20	1452182
2024-03-14	62.52	62.72	60.86	61.42	906040
2024-03-15	61.16	61.78	60.70	60.91	2908586
2024-03-18	60.87	61.46	60.05	60.18	1219773
2024-03-19	60.00	60.73	59.70	60.54	1014212
2024-03-20	60.52	61.02	60.08	61.01	1223588
2024-03-21	61.25	61.82	61.04	61.54	839706
2024-03-22	60.90	61.29	60.25	60.83	1187110
2024-03-25	60.86	61.16	59.95	59.99	1115582
2024-03-26	60.31	60.53	59.90	60.01	1252404
2024-03-27	60.55	60.91	59.80	60.86	770137
2024-03-28	61.00	61.41	60.83	61.26	759309
2024-04-01	61.85	61.85	60.59	61.32	1203203
2024-04-02	60.00	60.04	58.02	58.87	2084385
2024-04-03	58.89	59.02	58.25	58.53	1337960
2024-04-04	59.04	59.74	57.72	58.08	1116042
2024-04-05	58.13	58.65	57.96	58.00	1062187
2024-04-08	58.30	58.83	58.09	58.25	1341982
2024-04-09	58.71	58.98	57.54	58.15	966801
2024-04-10	57.01	57.67	56.60	57.20	1773239
2024-04-11	57.52	57.94	57.00	57.12	988991
2024-04-12	56.56	56.84	55.89	56.17	1176407
2024-04-15	57.21	58.38	56.29	56.48	1842363
2024-04-16	56.25	57.42	55.67	57.39	2447601
2024-04-17	57.96	57.96	56.36	56.52	1622659
2024-04-18	56.70	57.46	56.39	56.86	1203643
2024-04-19	56.71	57.07	56.15	56.41	4955635
2024-04-22	56.76	58.17	56.76	58.01	2044887
2024-04-23	58.06	59.79	57.89	59.64	1857673
2024-04-24	59.91	60.39	58.93	59.15	2149559
2024-04-25	58.71	59.17	57.88	58.82	2580702
2024-04-26	67.21	69.07	65.03	65.41	7731331
2024-04-29	66.00	67.10	65.71	66.19	2589956
2024-04-30	65.74	66.51	65.04	66.05	2081704
2024-05-01	65.76	66.50	65.06	65.46	1381263
2024-05-02	66.33	66.36	65.43	66.07	1164731
2024-05-03	66.80	67.25	65.98	67.10	1711819
2024-05-06	67.55	67.83	66.72	66.79	1671925
2024-05-07	66.86	67.81	66.35	66.40	1957026
2024-05-08	66.24	67.29	66.18	66.98	1564217
2024-05-09	67.01	68.17	67.01	68.07	1214901
2024-05-10	68.20	68.50	67.44	67.78	973858
2024-05-13	68.14	68.99	68.04	68.24	1071391
2024-05-14	69.10	69.69	68.40	69.00	1214339
2024-05-15	69.00	69.48	68.84	69.37	1096503
2024-05-16	69.25	69.80	68.19	68.25	986056
2024-05-17	68.32	68.94	68.32	68.42	807537
2024-05-20	68.58	68.88	67.63	68.24	1222711
2024-05-21	67.96	68.52	67.75	68.39	1018173
2024-05-22	68.09	68.41	67.63	67.85	1056147
2024-05-23	68.02	68.47	67.11	67.38	1015586
2024-05-24	67.95	68.80	67.71	68.29	1202510
2024-05-28	69.09	71.39	69.09	70.46	1933461
2024-05-29	70.09	70.82	69.51	69.80	1605511
2024-05-30	70.00	70.89	70.00	70.42	1203653
2024-05-31	70.42	71.52	70.42	71.42	2177608
2024-06-03	71.64	72.27	69.89	70.45	1549947
2024-06-04	69.99	70.76	69.36	69.59	1457457
2024-06-05	69.90	71.04	69.45	70.80	2313448
2024-06-06	71.00	71.75	70.83	71.05	1375132
2024-06-07	73.57	73.84	72.00	72.87	2848743
2024-06-10	71.30	73.98	71.06	73.92	1856600
2024-06-11	73.71	73.98	72.95	73.85	1213618
2024-06-12	75.00	75.09	73.97	74.50	1890230
2024-06-13	74.72	74.90	73.04	73.75	1301700
2024-06-14	73.00	73.30	72.15	72.17	1412066
2024-06-17	72.03	73.08	71.62	72.84	1854651
2024-06-18	72.68	73.40	72.22	73.16	1164322
2024-06-20	73.56	73.98	72.39	73.08	1311359
2024-06-21	72.90	73.07	71.58	72.62	7349035
2024-06-24	72.91	74.19	72.67	74.07	1907170
2024-06-25	74.15	74.51	72.72	72.81	1569012
2024-06-26	72.65	72.99	71.59	71.75	1715464
2024-06-27	71.27	71.65	69.27	69.84	2360326
2024-06-28	67.00	69.76	66.70	69.12	3022233
2024-07-01	69.35	69.64	67.46	67.53	1808908
2024-07-02	67.53	67.60	66.61	67.11	1744615
2024-07-03	67.16	67.79	67.02	67.32	707314
2024-07-05	67.33	67.42	65.58	66.24	2367308
2024-07-08	66.72	67.75	66.36	67.74	1844940
2024-07-09	67.72	68.36	67.29	67.33	1408128
2024-07-10	67.39	67.55	65.70	66.72	1486641
2024-07-11	67.45	68.02	67.11	67.90	1227072
2024-07-12	68.43	68.86	68.00	68.16	2021134
2024-07-15	67.99	68.28	65.90	66.09	2110402
2024-07-16	66.50	67.34	66.23	67.23	1654864
2024-07-17	66.35	67.86	65.20	65.28	2351770
2024-07-18	65.50	66.48	64.00	64.33	2431649
2024-07-19	64.43	65.09	63.33	63.43	1914345
2024-07-22	64.46	64.50	63.00	64.21	3244104
2024-07-23	65.25	66.11	64.93	65.10	2621446
2024-07-24	64.90	65.41	64.02	64.02	1966404
2024-07-25	64.00	64.78	63.03	63.71	3657689
2024-07-26	65.00	65.93	63.46	64.72	4598539
2024-07-29	65.09	65.25	63.85	64.92	2591563
2024-07-30	65.06	65.59	64.07	64.40	1767247
2024-07-31	65.11	65.88	64.43	65.13	1456604
2024-08-01	64.90	65.38	62.45	63.27	1857691
2024-08-02	61.29	61.54	59.42	59.45	2179101
2024-08-05	57.35	60.52	56.71	59.46	3144895
2024-08-06	59.76	61.11	59.43	60.03	2066114
2024-08-07	60.96	61.49	59.59	59.70	1723257
2024-08-08	60.70	62.33	60.32	62.33	1722953
2024-08-09	62.12	62.46	61.41	62.45	1184257
2024-08-12	62.70	62.80	61.15	61.71	1450395
2024-08-13	62.57	63.92	62.51	63.61	2352449
2024-08-14	63.80	64.00	62.56	62.72	1352993
2024-08-15	64.20	65.45	64.16	64.99	2039386
2024-08-16	64.71	65.06	64.33	64.84	1233792
2024-08-19	65.08	66.98	65.05	66.82	1536691
2024-08-20	66.89	67.12	65.67	65.75	1428092
2024-08-21	66.52	67.76	66.50	67.68	1208776
2024-08-22	67.74	68.09	67.24	67.30	1261763
2024-08-23	68.00	69.86	67.65	69.80	1432841
2024-08-26	70.00	70.91	69.95	70.15	1468967
2024-08-27	69.80	70.36	69.18	69.99	1538717
2024-08-28	69.18	69.56	68.12	68.47	1409005
2024-08-29	68.63	69.35	67.91	68.49	1035831
2024-08-30	68.80	68.80	67.08	68.48	1642309
2024-09-03	68.04	69.15	66.62	67.03	1636836
2024-09-04	66.50	67.55	65.38	67.39	1490911
2024-09-05	67.54	68.08	66.99	67.37	1237638
2024-09-06	67.16	67.84	65.79	66.08	1350421
2024-09-09	66.14	67.15	65.95	66.02	1586081
2024-09-10	65.83	66.06	63.93	64.86	1864027
2024-09-11	64.88	65.64	63.77	65.62	1138323
2024-09-12	65.78	66.53	65.22	66.35	1140365
2024-09-13	66.84	67.85	66.50	67.30	1459954
2024-09-16	67.50	68.14	67.04	67.86	1667075
2024-09-17	68.44	69.08	67.76	67.94	1130745
2024-09-18	68.25	69.65	67.67	68.11	1317205
2024-09-19	69.58	69.70	59.39	61.56	9180261
2024-09-20	62.29	64.11	62.09	63.01	8190806
2024-09-23	62.66	64.43	62.64	63.10	3178747
2024-09-24	63.75	65.90	63.75	64.99	2444823
2024-09-25	66.21	66.59	65.07	65.48	2079009
2024-09-26	67.61	69.60	67.04	69.23	2845364
2024-09-27	69.33	69.39	68.11	68.48	1619785
2024-09-30	68.18	68.31	66.63	66.92	1566221
2024-10-01	66.80	67.11	65.78	66.95	1438876
2024-10-02	65.89	66.77	65.66	66.32	1383004
2024-10-03	65.47	65.87	64.67	65.13	1129638
2024-10-04	66.43	68.54	66.29	68.54	2661326
2024-10-07	68.20	68.61	65.66	66.20	1442264
2024-10-08	66.00	66.51	65.11	66.00	1439819
2024-10-09	65.96	66.63	65.24	65.94	1304300
2024-10-10	65.31	67.16	65.14	67.07	1597523
2024-10-11	66.85	68.15	66.85	67.56	1502866
2024-10-14	66.11	66.74	64.77	65.11	2407359
2024-10-15	64.47	65.80	63.11	63.17	2801487
2024-10-16	63.58	63.65	62.51	62.71	2496470
2024-10-17	63.08	63.32	61.80	62.00	2612861
2024-10-18	62.48	63.12	61.91	63.11	2039226
2024-10-21	62.83	62.91	61.98	62.36	1863375
2024-10-22	62.00	62.57	61.77	62.54	2485149
2024-10-23	62.17	62.39	60.91	61.67	2496288
2024-10-24	62.44	62.67	61.20	61.63	3389407
2024-10-25	64.73	65.02	59.03	59.21	6649372
2024-10-28	60.32	62.58	60.06	61.86	3919373
2024-10-29	61.11	61.92	60.81	61.48	2198500
2024-10-30	61.05	61.74	61.05	61.57	2529281
2024-10-31	61.60	62.16	60.81	61.46	2059141
2024-11-01	61.62	62.83	61.61	62.60	1988992
2024-11-04	62.62	63.54	61.95	61.98	2642410
2024-11-05	61.90	63.11	61.51	63.06	1331683
2024-11-06	63.26	63.69	60.31	61.66	3263218
2024-11-07	62.51	64.10	62.35	63.69	2178009
2024-11-08	62.91	63.64	62.21	62.29	1850936
2024-11-11	62.71	62.90	60.80	61.01	1995299
2024-11-12	60.99	61.72	60.12	60.76	1602139
2024-11-13	61.30	62.10	60.93	61.09	1493120
2024-11-14	61.25	62.25	61.25	61.57	1482551
2024-11-15	61.48	61.77	60.44	60.70	1004261
2024-11-18	60.89	61.48	60.44	60.77	1577012
2024-11-19	60.18	60.80	59.60	60.61	1896056
2024-11-20	60.47	60.84	59.48	59.77	1649366
2024-11-21	59.67	61.11	59.40	61.01	1320985
2024-11-22	61.37	62.40	61.21	61.69	1699102
2024-11-25	62.79	63.91	62.79	63.48	1800162
2024-11-26	62.81	63.34	62.68	62.96	1334773
2024-11-27	62.82	64.20	62.82	63.71	1419321
2024-11-29	63.39	64.28	63.08	63.82	1007264
2024-12-02	64.29	66.54	64.05	65.65	3081220
2024-12-03	68.34	69.71	68.00	69.17	3228519
2024-12-04	68.84	70.68	68.73	70.65	2362643
2024-12-05	70.42	71.77	70.11	70.29	1788478
2024-12-06	71.03	71.93	70.45	71.05	2709781
2024-12-09	72.00	72.79	71.57	72.00	2400697
2024-12-10	70.74	71.63	70.11	70.39	1867987
2024-12-11	70.47	71.23	69.91	71.01	1335249
2024-12-12	70.78	71.14	69.88	70.10	1519817
2024-12-13	70.22	70.69	69.88	70.35	1067942
2024-12-16	70.26	71.13	68.14	68.23	2077333
2024-12-17	68.43	69.46	68.19	68.29	1795053
2024-12-18	68.33	68.55	66.04	66.06	1440213
2024-12-19	66.61	66.93	65.59	66.29	1521884
2024-12-20	65.70	68.25	65.54	67.65	7879442
2024-12-23	67.06	68.60	66.72	67.26	1063881
2024-12-24	67.46	67.78	66.77	67.73	371047
2024-12-26	67.73	68.30	67.56	67.92	963154
2024-12-27	67.61	68.36	67.13	67.61	811517
2024-12-30	66.72	67.98	66.22	67.72	1122604
2024-12-31	67.78	67.98	67.08	67.24	966259
2025-01-02	67.43	68.57	67.29	67.29	1538959
2025-01-03	68.63	70.63	68.29	69.09	1427795
2025-01-06	69.49	71.11	69.13	70.05	1539710
2025-01-07	70.70	71.16	69.38	69.90	1224589
2025-01-08	69.67	69.67	68.29	69.31	1484576
2025-01-10	68.57	70.57	68.50	70.09	1301876
2025-01-13	69.43	71.17	68.69	70.93	2000062
2025-01-14	72.00	73.20	70.84	71.30	2174151
2025-01-15	72.49	72.90	69.51	69.57	1507614
2025-01-16	69.80	70.12	68.68	69.34	1264069
2025-01-17	69.84	70.88	69.28	69.96	1755508
2025-01-21	70.81	73.82	70.57	73.79	2474829
2025-01-22	73.85	73.90	72.83	73.46	1346584
2025-01-23	72.99	76.06	72.25	75.61	2382915
2025-01-24	75.42	76.67	75.19	75.94	1955090
2025-01-27	75.48	75.67	74.21	75.04	1881615
2025-01-28	75.34	76.90	75.15	76.78	1643700
2025-01-29	77.06	77.85	76.43	76.73	1983860
2025-01-30	76.88	78.85	76.88	78.24	1875051
2025-01-31	75.91	77.46	75.24	75.34	1942732
2025-02-03	73.16	73.16	70.73	72.58	3557540
2025-02-04	73.46	74.19	72.95	73.92	1579910
2025-02-05	73.75	75.01	73.69	74.41	2373534
2025-02-06	75.82	76.78	74.91	75.62	4611529
2025-02-07	69.00	73.63	64.71	66.03	10537143
2025-02-10	66.23	66.40	62.90	65.11	6090099
2025-02-11	64.48	64.74	63.14	63.90	4311450
2025-02-12	63.14	63.67	62.21	62.90	3115182
2025-02-13	63.48	65.25	62.56	64.30	3470044
2025-02-14	63.64	64.63	62.96	64.10	2263983
2025-02-18	64.84	67.10	64.30	66.97	3570622
2025-02-19	66.13	66.95	65.39	65.97	2044841
2025-02-20	65.67	65.91	64.60	65.64	1778037
2025-02-21	65.88	65.88	61.72	62.92	2822956
2025-02-24	62.74	63.08	61.68	61.68	2707981
2025-02-25	61.70	62.45	60.79	61.82	1618207
2025-02-26	62.76	64.22	62.69	63.35	1794027
2025-02-27	63.35	63.54	60.56	60.79	1443135
2025-02-28	60.62	61.01	59.46	60.99	2303389
2025-03-03	61.53	61.61	58.10	58.49	2574481
2025-03-04	57.83	58.89	56.10	57.76	2493681
2025-03-05	58.18	59.55	57.74	59.34	1982322
2025-03-06	58.38	60.32	58.38	59.02	2076120
2025-03-07	57.96	59.09	55.94	58.99	3942921
2025-03-10	58.13	58.13	53.79	54.98	4688348
2025-03-11	54.98	56.32	54.58	55.66	2841506
2025-03-12	56.91	57.46	55.85	56.40	2364454
2025-03-13	56.33	56.67	54.50	55.97	2460905
2025-03-14	56.87	56.98	55.24	56.51	2754428
2025-03-17	56.75	57.55	56.12	57.43	1955922
2025-03-18	57.30	57.45	56.51	57.09	1415669
2025-03-19	57.12	57.76	56.69	57.47	1498318
2025-03-20	57.02	57.65	56.35	56.37	1548646
2025-03-21	55.00	56.73	54.00	56.08	2545281
2025-03-24	57.00	58.53	56.59	58.35	2093485
2025-03-25	58.24	58.46	56.91	57.35	1782762
2025-03-26	57.56	57.84	56.46	57.35	1545744
2025-03-27	56.92	58.74	56.20	57.80	1593234
2025-03-28	57.00	57.97	56.43	57.01	2024551
2025-03-31	55.73	56.87	55.26	56.78	2007876
2025-04-01	57.08	57.85	56.10	57.49	2033978
2025-04-02	56.80	59.65	56.77	59.03	1987497
2025-04-03	52.39	52.61	45.88	48.96	10488525
2025-04-04	46.27	52.98	45.69	50.20	7405528
2025-04-07	47.72	51.03	45.33	48.21	6285555
2025-04-08	50.60	51.23	44.50	45.48	4971958
2025-04-09	45.25	51.04	44.90	50.58	8653058
2025-04-10	48.93	50.51	47.71	49.35	5758648
2025-04-11	48.75	49.63	47.65	49.47	3786757
2025-04-14	50.68	50.68	48.37	49.14	3388807
2025-04-15	49.17	49.94	47.35	47.78	2991407
2025-04-16	47.65	48.23	46.16	46.71	3162692
2025-04-17	47.04	47.74	46.66	47.63	3580494
2025-04-21	47.03	47.27	45.21	46.78	2952513
2025-04-22	47.00	48.85	47.00	48.03	3847970
2025-04-23	50.19	51.63	48.69	48.88	5036068
2025-04-24	49.21	51.10	48.82	50.49	5253093
2025-04-25	48.26	49.29	46.69	47.79	6381901
2025-04-28	48.55	49.87	47.91	48.11	3902834
2025-04-29	47.98	49.22	47.63	48.68	4584557
2025-04-30	47.76	48.09	46.74	48.02	3624133
2025-05-01	48.22	48.75	47.69	47.73	2574938
2025-05-02	48.92	49.85	48.22	49.37	3605355
2025-05-05	61.79	61.94	61.36	61.39	75898363
2025-05-06	61.42	61.55	61.36	61.36	37745594
2025-05-07	61.43	61.64	61.39	61.48	21988381
2025-05-08	61.50	61.70	61.45	61.46	15372622
2025-05-09	61.52	61.57	61.47	61.49	6087358
2025-05-12	61.90	62.50	61.87	62.50	12872501
2025-05-13	62.50	62.50	62.11	62.25	5324682
2025-05-14	62.23	62.36	62.11	62.17	4145427
2025-05-15	62.10	62.16	61.97	62.09	8584014
2025-05-16	62.08	62.14	62.01	62.10	4343190
2025-05-19	62.00	62.09	61.92	61.95	4772410
2025-05-20	62.05	62.16	61.97	62.06	8122106
2025-05-21	62.00	62.12	61.99	62.02	9445246
2025-05-22	62.07	62.15	62.00	62.05	5810586
2025-05-23	62.00	62.06	61.86	61.87	7387575
2025-05-27	61.96	62.10	61.95	62.03	8533609
2025-05-28	62.00	62.04	61.95	61.98	5362216
2025-05-29	62.05	62.13	61.98	62.03	8140602
2025-05-30	62.06	62.10	62.00	62.04	6572125
2025-06-02	62.03	62.06	61.95	62.01	4854384
2025-06-03	62.00	62.05	61.97	62.00	5478103
2025-06-04	62.04	62.17	62.01	62.15	4611546
2025-06-05	62.18	62.26	62.08	62.14	5336334
2025-06-06	62.19	62.25	62.08	62.09	4384750
2025-06-09	62.22	62.24	62.07	62.11	3697389
2025-06-10	62.38	62.65	62.38	62.58	5775512
2025-06-11	62.78	62.80	62.51	62.58	4839415
2025-06-12	62.50	62.72	62.50	62.70	5820849
2025-06-13	62.50	62.68	62.44	62.47	6573860
2025-06-16	62.61	62.65	62.46	62.53	6140230
2025-06-17	62.51	62.60	62.46	62.46	5046847
2025-06-18	62.47	62.53	62.41	62.44	4930086
2025-06-20	62.47	62.65	62.42	62.50	6350239
2025-06-23	62.50	62.70	62.47	62.67	5075004
2025-06-24	62.73	62.81	62.60	62.77	7585222
2025-06-25	62.75	62.88	62.71	62.83	4654488
2025-06-26	62.85	62.87	62.71	62.83	2205754
2025-06-27	62.90	63.09	62.85	63.08	7853238
2025-06-30	63.08	63.21	63.07	63.10	3727283
2025-07-01	63.12	63.13	62.95	63.12	8798233
2025-07-02	63.13	63.31	62.94	63.25	6994411
2025-07-03	63.12	63.36	63.11	63.30	2074270

Explore More About SKX

Coins representing dividend payouts and trends

SKX Dividend History

Discover Skechers USA 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

SKX Stock Split History

Discover Skechers USA 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

SKX Historical Prices

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

Web Analytics