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

BAK Historical Prices

Summary

Key Stock Metrics

2.32

(October 10, 2025)

52-Week Low

6.35

(October 28, 2024)

52-Week High

33.73

(October 30, 2017)

All-Time High

2.49

(October 22, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-01-13	2.25	2.31	2.25	2.31	18000
1999-01-14	2.25	2.31	2.25	2.31	2600
1999-01-15	2.31	2.38	2.31	2.38	2001400
1999-01-19	2.44	2.44	2.44	2.44	1800
1999-01-21	2.50	2.50	2.50	2.50	1200
1999-01-22	2.50	2.50	2.44	2.44	1000
1999-01-25	2.25	2.25	2.25	2.25	3000
1999-01-26	2.25	2.25	2.25	2.25	1000
1999-01-29	2.09	2.09	2.00	2.00	4200
1999-02-01	2.00	2.00	2.00	2.00	200
1999-02-03	2.13	2.13	2.13	2.13	30000
1999-02-04	2.13	2.19	2.13	2.19	2200
1999-02-05	2.25	2.25	2.19	2.19	3800
1999-02-08	2.25	2.25	2.19	2.19	3800
1999-02-09	2.19	2.19	2.19	2.19	800
1999-02-10	2.16	2.16	2.16	2.16	1000
1999-02-11	2.09	2.09	2.09	2.09	800
1999-02-18	2.13	2.13	2.13	2.13	800
1999-02-23	2.09	2.09	1.97	1.97	139400
1999-02-24	1.88	1.94	1.88	1.94	17200
1999-02-25	1.88	1.91	1.88	1.91	104800
1999-02-26	1.84	1.84	1.84	1.84	800
1999-03-01	1.91	1.91	1.91	1.91	400
1999-03-02	1.94	2.03	1.94	2.03	7000
1999-03-03	2.06	2.06	2.06	2.06	400
1999-03-04	2.00	2.06	2.00	2.06	2200
1999-03-08	2.13	2.13	2.13	2.13	1000
1999-03-09	2.13	2.13	2.13	2.13	1400
1999-03-10	2.13	2.19	2.13	2.13	50800
1999-03-11	2.19	2.19	2.19	2.19	800
1999-03-12	2.25	2.25	2.25	2.25	200
1999-03-15	2.19	2.19	2.19	2.19	60000
1999-03-19	2.25	2.25	2.25	2.25	1000
1999-03-22	2.31	2.31	2.31	2.31	1000
1999-03-23	2.28	2.34	2.28	2.34	3800
1999-03-25	2.41	2.47	2.41	2.47	1400
1999-03-29	2.53	2.53	2.53	2.53	400
1999-03-30	2.50	2.69	2.50	2.69	2400
1999-03-31	2.75	2.81	2.75	2.81	4000
1999-04-05	2.88	3.50	2.88	3.50	9200
1999-04-06	3.56	3.66	3.56	3.66	1000
1999-04-07	3.78	3.78	3.66	3.75	9200
1999-04-08	3.69	3.75	3.69	3.75	1400
1999-04-09	3.69	3.69	3.50	3.50	4000
1999-04-12	3.44	3.44	3.44	3.44	400
1999-04-13	3.50	3.50	3.50	3.50	1000
1999-04-14	3.56	3.69	3.56	3.66	2600
1999-04-15	3.75	3.75	3.75	3.75	1000
1999-04-16	3.75	3.75	3.75	3.75	400
1999-04-19	3.81	4.06	3.81	4.06	32000
1999-04-20	4.00	4.00	4.00	4.00	53200
1999-04-21	4.06	4.06	4.06	4.06	2000
1999-04-22	4.03	4.03	4.00	4.03	4000
1999-04-27	3.94	4.00	3.94	4.00	1002000
1999-05-03	4.13	4.25	4.13	4.19	8800
1999-05-04	4.25	4.25	4.25	4.25	200
1999-05-07	4.44	4.44	4.44	4.44	35800
1999-05-10	4.50	4.75	4.50	4.75	61600
1999-05-11	4.69	4.75	4.69	4.75	32400
1999-05-12	4.66	4.88	4.66	4.88	4400
1999-05-13	4.97	4.97	4.97	4.97	5800
1999-05-14	4.97	5.06	4.97	5.06	26800
1999-05-17	5.00	6.00	5.00	5.88	46000
1999-05-18	5.81	5.81	5.59	5.59	6800
1999-05-19	5.50	5.50	5.50	5.50	1600
1999-05-21	5.56	5.56	5.00	5.00	4000
1999-05-24	4.88	4.88	4.88	4.88	400
1999-05-25	4.81	4.81	4.53	4.53	8600
1999-05-26	4.56	4.56	4.50	4.50	40200
1999-05-28	4.47	4.47	4.47	4.47	24600
1999-06-01	4.44	4.44	4.38	4.38	12400
1999-06-07	4.31	4.31	4.19	4.19	7600
1999-06-09	4.19	4.19	4.13	4.13	244800
1999-06-10	4.06	4.09	4.06	4.09	33200
1999-06-14	4.00	4.00	4.00	4.00	74000
1999-06-15	4.00	4.00	3.94	3.94	9200
1999-06-17	4.00	4.06	4.00	4.06	4000
1999-06-18	4.06	4.06	4.03	4.03	1200
1999-06-22	4.06	4.06	3.97	3.97	16200
1999-06-23	3.94	3.94	3.94	3.94	46000
1999-06-24	3.88	3.88	3.81	3.81	2000
1999-06-29	3.78	3.78	3.78	3.78	33400
1999-06-30	3.81	3.81	3.81	3.81	30000
1999-07-01	3.88	3.88	3.81	3.81	68400
1999-07-02	4.00	4.00	4.00	4.00	191600
1999-07-06	4.06	4.31	4.06	4.19	69800
1999-07-07	4.13	4.13	4.06	4.06	10400
1999-07-08	4.09	4.09	3.94	3.94	11200
1999-07-12	3.84	3.88	3.69	3.69	27400
1999-07-13	3.69	3.69	3.63	3.63	7000
1999-07-14	3.56	3.63	3.56	3.56	51200
1999-07-15	3.56	3.63	3.56	3.63	8800
1999-07-16	3.63	3.63	3.63	3.63	1000
1999-07-19	3.69	3.81	3.69	3.81	3200
1999-07-20	3.84	3.88	3.84	3.88	400
1999-07-21	3.88	3.91	3.88	3.91	400
1999-07-23	3.84	3.84	3.84	3.84	400
1999-07-26	3.84	3.84	3.84	3.84	1000
1999-07-28	3.88	3.88	3.88	3.88	2400
1999-07-29	3.78	3.91	3.78	3.91	2200
1999-07-30	3.94	4.06	3.94	4.06	1800
1999-08-03	4.09	4.09	4.09	4.09	22400
1999-08-04	4.03	4.03	4.03	4.03	200
1999-08-05	4.03	4.03	4.00	4.00	19600
1999-08-06	4.00	4.00	3.88	3.88	28000
1999-08-10	3.75	3.75	3.75	3.75	24400
1999-08-11	3.75	3.78	3.75	3.78	1000
1999-08-12	3.72	3.75	3.72	3.75	25400
1999-08-16	3.81	3.81	3.81	3.81	40200
1999-08-17	3.88	3.88	3.88	3.88	14000
1999-08-18	3.88	3.88	3.75	3.75	57800
1999-08-19	3.84	3.88	3.75	3.75	65400
1999-08-20	3.78	3.81	3.78	3.81	400
1999-08-25	3.78	3.78	3.78	3.78	200
1999-08-26	3.72	3.72	3.72	3.72	200
1999-08-31	3.75	3.75	3.75	3.75	400
1999-09-01	3.69	3.69	3.69	3.69	600
1999-09-02	3.75	3.75	3.75	3.75	200
1999-09-08	3.75	3.75	3.75	3.75	200
1999-09-09	3.81	4.00	3.81	4.00	14400
1999-09-10	4.06	4.19	4.06	4.13	2600
1999-09-14	4.03	4.03	4.03	4.03	82200
1999-09-17	3.97	3.97	3.97	3.97	1600
1999-09-21	4.03	4.03	4.03	4.03	1200
1999-09-23	4.06	4.34	4.06	4.34	4400
1999-09-28	4.38	4.38	4.38	4.38	400
1999-10-05	4.31	4.31	4.09	4.09	3800
1999-10-06	4.03	4.09	4.03	4.09	26200
1999-10-07	4.16	4.19	4.16	4.19	21200
1999-10-08	4.13	4.13	4.13	4.13	44200
1999-10-13	4.19	4.25	4.19	4.25	34800
1999-10-14	4.19	4.19	4.19	4.19	26000
1999-10-15	4.13	4.13	4.00	4.00	1200
1999-10-18	3.94	3.94	3.94	3.94	200
1999-10-19	4.06	4.06	4.06	4.06	4800
1999-10-20	4.06	4.19	4.00	4.19	103400
1999-10-21	4.13	4.19	4.06	4.19	90000
1999-10-22	4.13	4.31	4.13	4.31	7600
1999-10-25	4.31	4.31	4.31	4.31	800
1999-10-27	4.31	4.50	4.31	4.50	4200
1999-10-28	4.34	4.34	4.34	4.34	400
1999-10-29	4.41	4.50	4.41	4.50	14200
1999-11-01	4.50	4.50	4.50	4.50	12000
1999-11-02	4.50	4.50	4.50	4.50	800
1999-11-03	4.56	4.56	4.50	4.50	87400
1999-11-04	4.56	4.63	4.53	4.53	30600
1999-11-05	4.59	4.88	4.59	4.88	24600
1999-11-08	5.13	5.13	5.06	5.06	61200
1999-11-09	5.00	5.00	5.00	5.00	20000
1999-11-10	5.06	5.31	5.06	5.31	2600
1999-11-11	5.38	5.63	5.38	5.50	50000
1999-11-12	5.56	5.81	5.56	5.78	10800
1999-11-16	5.84	6.00	5.84	6.00	9400
1999-11-17	6.00	6.00	6.00	6.00	800
1999-11-18	6.00	6.25	6.00	6.19	15600
1999-11-19	6.13	6.63	6.13	6.53	13400
1999-11-22	6.53	6.88	6.53	6.78	55000
1999-11-23	6.88	6.88	6.72	6.72	8400
1999-11-24	6.69	6.69	6.28	6.34	20800
1999-11-26	6.31	6.31	6.25	6.25	1400
1999-11-29	6.19	6.19	6.19	6.19	800
1999-11-30	6.13	6.13	5.69	5.78	25800
1999-12-01	5.84	5.84	5.81	5.81	30800
1999-12-02	5.88	6.00	5.88	6.00	13400
1999-12-03	6.06	6.13	6.06	6.13	800
1999-12-06	6.19	6.44	6.19	6.25	21600
1999-12-07	6.25	6.31	6.25	6.25	2800
1999-12-08	6.19	6.19	6.06	6.06	1800
1999-12-09	6.13	6.25	6.13	6.25	15000
1999-12-10	6.31	6.38	6.31	6.38	8000
1999-12-13	6.44	6.75	6.44	6.75	23400
1999-12-14	6.81	7.00	6.81	7.00	16600
1999-12-15	7.00	7.19	7.00	7.19	21800
1999-12-16	7.13	7.53	7.13	7.53	24400
1999-12-17	7.47	7.69	7.47	7.69	4600
1999-12-20	7.69	7.84	7.63	7.84	7000
1999-12-21	7.81	7.88	7.75	7.88	7400
1999-12-22	7.97	7.97	7.50	7.81	25800
1999-12-23	7.88	8.00	7.88	8.00	1800
1999-12-27	8.00	8.09	8.00	8.09	800
1999-12-28	8.03	8.03	7.75	7.94	10800
1999-12-31	7.94	7.94	7.94	7.94	600
2000-01-03	7.94	7.94	7.88	7.88	600
2000-01-04	7.81	7.81	7.38	7.38	11600
2000-01-06	7.44	7.47	7.38	7.44	1600
2000-01-07	7.38	7.44	7.38	7.44	600
2000-01-10	7.38	7.84	7.38	7.84	7000
2000-01-11	7.78	7.78	7.56	7.75	35400
2000-01-12	7.69	7.69	7.69	7.69	600
2000-01-13	7.72	7.72	7.72	7.72	200
2000-01-14	7.78	7.78	7.78	7.78	400
2000-01-20	7.84	8.75	7.84	8.75	35800
2000-01-24	8.81	8.81	8.81	8.81	200
2000-01-25	8.75	8.81	8.75	8.81	1600
2000-01-26	8.75	8.81	8.75	8.81	18600
2000-01-28	8.81	8.81	8.81	8.81	200
2000-01-31	8.81	8.81	8.59	8.59	3000
2000-02-01	8.66	8.81	8.66	8.75	3400
2000-02-02	9.00	9.13	9.00	9.13	5400
2000-02-03	8.88	8.88	8.88	8.88	200
2000-02-04	8.94	9.38	8.94	9.38	4600
2000-02-07	9.50	9.81	9.50	9.81	8200
2000-02-08	9.84	9.84	9.81	9.81	1200
2000-02-09	9.88	10.00	9.88	10.00	600
2000-02-10	10.00	10.19	9.94	10.00	14200
2000-02-11	10.00	10.00	10.00	10.00	22400
2000-02-14	9.94	10.19	9.94	10.06	9000
2000-02-15	10.00	10.00	9.53	9.56	7000
2000-02-16	9.72	9.72	9.72	9.72	2800
2000-02-17	9.63	9.63	9.56	9.56	1200
2000-02-18	9.50	9.50	9.50	9.50	4000
2000-02-22	9.38	9.38	8.75	8.78	13800
2000-02-23	8.78	8.78	8.78	8.78	2000
2000-02-24	8.84	9.00	8.50	8.50	16800
2000-02-25	8.50	8.50	8.50	8.50	200
2000-02-28	8.44	8.44	8.44	8.44	1000
2000-03-01	8.50	8.50	8.50	8.50	2600
2000-03-02	8.38	8.41	8.38	8.41	1600
2000-03-03	8.34	8.34	8.34	8.34	1200
2000-03-06	8.28	8.28	8.19	8.19	600
2000-03-07	8.28	8.38	8.28	8.38	1200
2000-03-08	8.38	8.38	8.38	8.38	1200
2000-03-10	8.38	8.38	8.38	8.38	200
2000-03-13	8.28	8.28	7.88	7.88	16000
2000-03-15	7.81	7.81	7.75	7.75	1600
2000-03-16	7.69	7.69	7.38	7.38	12200
2000-03-17	7.69	7.69	7.25	7.25	57600
2000-03-20	7.31	7.44	7.31	7.44	3800
2000-03-21	7.50	7.53	7.50	7.50	10600
2000-03-22	7.50	7.56	7.44	7.56	93800
2000-03-23	7.56	7.56	7.56	7.56	63800
2000-03-24	7.63	8.38	7.63	8.38	84800
2000-03-27	8.44	9.38	8.44	9.38	103400
2000-03-28	9.34	9.34	9.19	9.25	92600
2000-03-29	9.19	9.22	9.00	9.00	9800
2000-03-30	8.88	8.88	8.63	8.66	12000
2000-03-31	8.75	8.88	8.56	8.59	32200
2000-04-03	8.66	8.66	8.50	8.50	35800
2000-04-04	8.56	8.69	8.56	8.56	5000
2000-04-05	8.50	8.50	8.25	8.25	24200
2000-04-06	8.31	8.38	8.22	8.22	8400
2000-04-07	8.25	8.44	8.25	8.34	1800
2000-04-11	8.28	8.28	8.13	8.13	7000
2000-04-13	8.06	8.06	7.88	7.88	8000
2000-04-14	7.81	7.81	7.56	7.56	7600
2000-04-17	7.50	7.56	7.09	7.09	21000
2000-04-18	7.13	7.19	7.13	7.19	800
2000-04-19	7.25	7.47	7.25	7.47	3400
2000-04-20	7.56	7.59	7.50	7.59	1400
2000-04-24	7.66	7.69	7.66	7.69	2200
2000-04-25	7.75	7.81	7.75	7.81	800
2000-04-26	7.75	7.75	7.66	7.69	3600
2000-04-27	7.75	7.75	7.75	7.75	800
2000-04-28	7.81	8.19	7.81	8.19	4400
2000-05-02	8.25	8.50	8.25	8.50	3000
2000-05-03	8.44	8.44	8.31	8.31	1600
2000-05-04	8.13	8.31	8.13	8.31	2000
2000-05-05	8.41	8.75	8.41	8.63	8400
2000-05-08	8.56	8.56	8.38	8.38	14000
2000-05-10	8.31	8.31	7.97	8.19	8600
2000-05-11	8.25	8.34	8.25	8.25	10000
2000-05-12	8.25	8.25	8.25	8.25	2000
2000-05-15	8.19	8.19	8.19	8.19	800
2000-05-16	8.13	8.31	8.13	8.25	1600
2000-05-17	8.31	8.41	8.31	8.41	2000
2000-05-22	8.34	8.34	7.81	7.81	10800
2000-05-23	7.75	7.75	7.56	7.56	5200
2000-05-24	7.50	7.50	7.22	7.28	14000
2000-05-25	7.34	7.41	7.34	7.41	800
2000-05-26	7.50	7.75	7.50	7.75	2800
2000-05-30	7.81	7.97	7.81	7.88	3200
2000-05-31	7.97	8.19	7.97	8.19	3800
2000-06-01	8.06	8.06	8.06	8.06	200
2000-06-02	8.13	8.44	8.13	8.44	8400
2000-06-05	8.53	8.75	8.53	8.75	20400
2000-06-06	8.69	8.69	8.50	8.50	4400
2000-06-07	8.59	8.59	8.50	8.50	400
2000-06-08	8.59	8.72	8.59	8.72	800
2000-06-12	8.63	8.63	8.63	8.63	400
2000-06-13	8.69	8.94	8.69	8.94	4600
2000-06-14	9.00	9.19	9.00	9.13	6400
2000-06-15	9.03	9.03	9.03	9.03	200
2000-06-16	9.06	9.31	9.06	9.19	43000
2000-06-19	9.19	9.31	9.19	9.31	3000
2000-06-20	9.25	9.44	9.25	9.44	5200
2000-06-21	9.38	9.75	9.38	9.75	20000
2000-06-23	9.69	9.69	9.63	9.69	2000
2000-06-26	9.56	9.56	9.38	9.38	3000
2000-06-27	9.25	9.25	8.94	8.94	20600
2000-06-28	9.00	9.13	9.00	9.06	148800
2000-06-30	9.13	9.31	9.13	9.31	1800
2000-07-03	9.38	9.44	9.38	9.44	3000
2000-07-05	9.44	10.00	9.44	10.00	9600
2000-07-06	10.13	10.25	10.13	10.22	12400
2000-07-07	10.22	10.47	10.22	10.44	23200
2000-07-11	10.41	10.41	10.41	10.41	1000
2000-07-12	10.38	10.63	10.38	10.63	4800
2000-07-13	10.69	10.75	10.44	10.44	9400
2000-07-14	10.56	10.56	10.31	10.31	18800
2000-07-17	10.31	10.53	10.31	10.47	4200
2000-07-19	10.38	10.38	10.25	10.25	4800
2000-07-20	10.31	10.44	10.31	10.44	3600
2000-07-21	10.50	10.50	10.50	10.50	800
2000-07-24	10.56	10.63	10.38	10.50	7800
2000-07-25	10.50	10.56	10.50	10.50	44800
2000-07-26	10.44	10.56	10.44	10.56	42200
2000-07-27	10.63	10.91	10.63	10.91	6400
2000-07-31	10.97	11.06	10.97	11.03	5000
2000-08-01	11.00	11.13	11.00	11.13	4200
2000-08-02	11.06	11.06	11.06	11.06	800
2000-08-03	11.00	11.00	10.88	10.88	9000
2000-08-07	10.94	11.06	10.94	11.06	2200
2000-08-08	11.00	11.13	11.00	11.13	1400
2000-08-09	11.06	11.06	11.06	11.06	1400
2000-08-10	11.00	11.00	10.94	10.94	1600
2000-08-11	10.88	10.94	10.69	10.69	4000
2000-08-14	10.72	10.72	10.38	10.38	11200
2000-08-16	10.31	10.31	10.13	10.25	6400
2000-08-17	10.56	10.56	10.44	10.44	102600
2000-08-18	10.38	10.47	10.25	10.47	8600
2000-08-22	10.22	10.22	10.22	10.22	600
2000-08-23	10.25	10.25	10.00	10.00	28400
2000-08-24	10.06	10.06	9.94	9.94	55600
2000-08-25	9.94	9.94	9.94	9.94	400
2000-08-28	9.97	10.00	9.88	10.00	153200
2000-08-29	9.88	10.06	9.88	10.00	92000
2000-08-30	10.09	10.19	10.03	10.16	114800
2000-08-31	10.09	10.16	10.09	10.16	24600
2000-09-01	10.09	10.28	10.09	10.28	3200
2000-09-05	10.34	10.88	10.34	10.88	6800
2000-09-06	10.81	11.06	10.81	11.06	4800
2000-09-07	11.00	11.00	11.00	11.00	1400
2000-09-11	10.91	10.91	10.84	10.91	3400
2000-09-13	10.84	10.94	10.84	10.94	2800
2000-09-14	11.00	11.19	10.81	10.94	35400
2000-09-15	10.88	10.88	10.88	10.88	4800
2000-09-18	10.81	10.81	10.63	10.63	22000
2000-09-20	10.56	10.63	10.56	10.63	2800
2000-09-21	10.63	10.63	10.50	10.50	1800
2000-09-22	10.53	10.53	10.53	10.53	2000
2000-09-25	10.50	10.56	10.50	10.50	8400
2000-09-26	10.50	10.50	10.50	10.50	29200
2000-09-27	10.56	10.91	10.31	10.31	39600
2000-09-28	10.31	10.31	10.31	10.31	10800
2000-09-29	10.31	10.31	9.88	9.97	40800
2000-10-02	10.00	10.00	9.56	9.88	70400
2000-10-03	9.81	9.88	9.81	9.88	3200
2000-10-04	9.88	9.94	9.81	9.94	30800
2000-10-05	10.00	10.19	10.00	10.19	5800
2000-10-06	10.13	10.13	10.00	10.00	2000
2000-10-10	10.00	10.00	9.69	9.69	26400
2000-10-13	9.63	9.63	9.63	9.63	200
2000-10-16	9.75	9.75	9.72	9.72	600
2000-10-17	9.72	9.75	9.72	9.75	43000
2000-10-18	9.69	10.00	9.53	9.53	27000
2000-10-20	9.53	9.53	9.53	9.53	400
2000-10-23	9.59	9.63	9.53	9.53	8000
2000-10-24	9.53	9.53	9.31	9.31	9000
2000-10-26	9.38	9.44	9.38	9.44	4800
2000-10-27	9.50	9.63	9.50	9.63	5600
2000-10-31	9.59	9.59	9.50	9.50	2200
2000-11-02	9.25	9.25	9.25	9.25	400
2000-11-06	9.34	9.34	9.34	9.34	12000
2000-11-08	9.28	9.28	9.09	9.13	92200
2000-11-13	9.06	9.06	8.88	8.88	27200
2000-11-14	8.91	8.91	8.81	8.81	12000
2000-11-17	8.81	8.81	8.63	8.63	2400
2000-11-20	8.69	8.84	8.69	8.84	9200
2000-11-21	8.84	8.94	8.81	8.81	17400
2000-11-22	8.78	8.78	8.78	8.78	8400
2000-11-24	8.72	8.72	8.69	8.69	2000
2000-11-27	8.63	8.63	8.53	8.53	2000
2000-11-28	8.53	8.53	8.50	8.50	4000
2000-11-29	8.59	8.59	8.41	8.41	2800
2000-11-30	8.34	8.34	8.00	8.00	16800
2000-12-01	7.88	7.88	7.84	7.88	1600
2000-12-05	7.88	7.88	7.88	7.88	39600
2000-12-07	7.81	7.81	7.66	7.75	93000
2000-12-08	7.88	8.13	7.88	7.97	3600
2000-12-11	8.00	8.53	8.00	8.53	72800
2000-12-12	8.50	8.50	8.31	8.50	18600
2000-12-13	8.53	8.53	8.50	8.53	161000
2000-12-14	8.44	8.44	8.10	8.10	7400
2000-12-15	8.13	8.13	8.06	8.13	4600
2000-12-18	8.13	8.22	8.13	8.13	19600
2000-12-19	8.00	8.00	7.81	7.81	10000
2000-12-21	7.69	7.69	7.50	7.50	1600
2000-12-22	7.38	7.38	7.31	7.31	1600
2000-12-26	7.31	7.53	7.25	7.53	37000
2000-12-27	7.63	7.63	7.38	7.38	4800
2000-12-28	7.38	7.53	7.38	7.53	3200
2000-12-29	7.53	7.53	7.50	7.50	600
2001-01-02	7.63	7.88	7.63	7.88	5200
2001-01-03	7.84	7.84	7.84	7.84	400
2001-01-04	7.94	8.06	7.94	8.06	3800
2001-01-05	8.13	8.50	8.13	8.50	30800
2001-01-08	8.41	8.41	8.09	8.09	20200
2001-01-09	8.19	8.31	8.16	8.25	5600
2001-01-11	8.13	8.13	8.13	8.13	800
2001-01-12	8.03	8.03	7.94	8.00	40000
2001-01-16	8.13	8.13	8.13	8.13	600
2001-01-17	8.25	8.63	8.25	8.63	8000
2001-01-18	8.59	8.81	8.59	8.63	29200
2001-01-19	8.75	8.97	8.75	8.94	1000
2001-01-22	8.88	8.88	8.78	8.84	22600
2001-01-23	8.88	8.94	8.88	8.91	15200
2001-01-24	8.81	8.81	8.81	8.81	2200
2001-01-26	8.69	8.77	8.69	8.77	28000
2001-01-29	8.69	8.69	8.57	8.57	4600
2001-01-30	8.65	8.65	8.65	8.65	1200
2001-01-31	8.56	8.56	8.46	8.46	32800
2001-02-01	8.36	8.36	8.36	8.36	600
2001-02-02	8.22	8.22	8.22	8.22	14800
2001-02-05	8.34	8.34	8.34	8.34	2000
2001-02-06	8.44	8.50	8.43	8.45	28400
2001-02-07	8.38	8.38	8.38	8.38	2000
2001-02-08	8.35	8.35	8.20	8.20	6000
2001-02-09	8.25	8.40	8.25	8.40	23400
2001-02-12	8.43	8.43	8.40	8.43	30400
2001-02-13	8.46	8.46	8.46	8.46	32000
2001-02-14	8.45	8.45	8.45	8.45	6000
2001-02-15	8.50	8.50	8.40	8.45	14200
2001-02-16	8.25	8.25	8.05	8.05	10000
2001-02-20	8.08	8.08	7.83	7.83	7600
2001-02-21	7.84	7.89	7.61	7.67	20000
2001-02-22	7.68	8.00	7.68	8.00	82200
2001-02-26	7.98	7.98	7.98	7.98	600
2001-02-28	7.98	7.98	7.88	7.88	21000
2001-03-01	7.90	8.00	7.90	8.00	8000
2001-03-02	8.00	8.13	8.00	8.13	14800
2001-03-05	8.18	8.18	8.18	8.18	2000
2001-03-06	8.23	8.23	8.23	8.23	400
2001-03-07	8.20	8.20	8.10	8.10	3600
2001-03-08	8.00	8.03	7.98	8.03	2200
2001-03-09	8.08	8.08	8.08	8.08	400
2001-03-13	8.05	8.05	8.00	8.00	2000
2001-03-14	8.04	8.04	7.95	7.95	600
2001-03-15	7.83	7.83	7.60	7.60	27600
2001-03-16	7.60	7.60	7.60	7.60	200
2001-03-19	7.55	7.55	7.38	7.38	7400
2001-03-20	7.43	7.60	7.43	7.60	10000
2001-03-21	7.58	7.68	7.55	7.60	8000
2001-03-22	7.60	7.60	7.10	7.10	22800
2001-03-23	7.13	7.13	7.13	7.13	800
2001-03-26	7.25	7.40	7.25	7.35	10800
2001-03-27	7.30	7.30	7.10	7.10	5600
2001-03-29	7.06	7.06	7.03	7.03	36800
2001-03-30	7.08	7.08	7.00	7.05	48800
2001-04-02	7.05	7.05	7.05	7.05	25800
2001-04-03	7.00	7.09	7.00	7.00	79800
2001-04-05	7.00	7.00	7.00	7.00	21600
2001-04-06	7.00	7.05	6.97	7.05	93600
2001-04-09	7.04	7.04	7.00	7.00	16000
2001-04-10	6.98	6.98	6.98	6.98	200
2001-04-11	6.96	6.96	6.88	6.88	82000
2001-04-16	6.93	6.93	6.56	6.56	7800
2001-04-17	6.58	6.58	6.55	6.55	400
2001-04-18	6.60	6.75	6.60	6.75	7000
2001-04-19	6.88	6.93	6.51	6.51	21200
2001-04-20	6.55	6.55	6.20	6.20	11000
2001-04-23	6.25	6.25	6.13	6.13	5200
2001-04-24	6.15	6.16	6.10	6.10	23200
2001-04-25	6.13	6.13	5.83	5.84	117800
2001-04-26	6.03	6.25	6.03	6.25	4400
2001-04-27	6.30	6.68	6.30	6.63	7800
2001-04-30	6.58	6.67	6.58	6.65	1200
2001-05-01	6.58	6.58	6.48	6.50	4000
2001-05-02	6.42	6.50	6.42	6.50	2200
2001-05-03	6.45	6.45	6.30	6.30	38200
2001-05-04	6.20	6.20	6.00	6.10	115000
2001-05-07	6.20	6.20	6.18	6.18	1400
2001-05-08	6.23	6.26	6.21	6.21	1600
2001-05-09	6.19	6.19	6.02	6.02	6600
2001-05-10	6.01	6.10	6.01	6.05	800
2001-05-14	6.03	6.03	5.75	5.75	1800
2001-05-15	5.76	5.76	5.73	5.73	2600
2001-05-16	5.74	5.81	5.56	5.57	8400
2001-05-17	5.58	5.60	5.47	5.47	36200
2001-05-18	5.58	5.75	5.58	5.75	7800
2001-05-21	5.70	5.75	5.68	5.70	5200
2001-05-22	5.70	5.75	5.70	5.73	5600
2001-05-23	6.03	6.03	5.68	5.68	73600
2001-05-24	5.70	5.70	5.50	5.53	5400
2001-05-25	5.53	5.53	5.48	5.48	1400
2001-05-29	5.48	5.56	5.48	5.56	21200
2001-05-30	5.55	5.55	5.55	5.55	1200
2001-05-31	5.54	5.54	5.54	5.54	800
2001-06-01	5.59	5.59	5.50	5.50	4400
2001-06-04	5.55	5.55	5.38	5.38	5800
2001-06-05	5.40	5.40	5.28	5.28	6200
2001-06-07	5.29	5.43	5.29	5.40	120800
2001-06-08	5.48	5.80	5.48	5.80	43400
2001-06-11	5.75	5.85	5.75	5.85	7800
2001-06-12	5.83	5.83	5.65	5.65	15400
2001-06-14	5.65	5.73	5.65	5.65	5000
2001-06-15	5.65	5.65	5.61	5.61	2400
2001-06-18	5.58	5.58	5.20	5.20	8200
2001-06-19	5.23	5.38	5.22	5.29	36000
2001-06-20	5.33	5.40	5.33	5.39	6000
2001-06-21	5.43	5.58	5.43	5.58	3600
2001-06-22	5.56	5.63	5.56	5.62	3800
2001-06-25	5.65	5.75	5.60	5.75	9000
2001-06-26	5.78	5.78	5.58	5.73	6000
2001-06-27	5.78	5.85	5.64	5.85	12400
2001-06-28	5.80	5.83	5.68	5.68	3600
2001-06-29	5.70	5.78	5.70	5.75	3000
2001-07-02	5.79	6.40	5.79	6.40	9400
2001-07-03	6.50	6.50	6.50	6.50	200
2001-07-05	6.50	6.50	5.65	5.73	15600
2001-07-06	5.75	5.75	5.75	5.75	400
2001-07-10	5.78	5.78	5.65	5.65	4200
2001-07-11	5.60	5.60	5.49	5.58	47400
2001-07-12	5.60	5.65	5.60	5.65	5000
2001-07-13	5.65	5.65	5.65	5.65	200
2001-07-16	5.60	5.60	5.35	5.40	7000
2001-07-17	5.40	5.46	5.40	5.46	2400
2001-07-18	5.49	5.61	5.48	5.48	2800
2001-07-19	5.50	5.50	5.50	5.50	200
2001-07-23	5.50	5.56	5.50	5.51	27400
2001-07-24	5.55	5.55	5.45	5.45	4800
2001-07-25	5.46	5.58	5.46	5.58	1200
2001-07-26	5.63	5.75	5.47	5.48	7400
2001-07-27	5.43	5.43	5.40	5.40	3400
2001-07-31	5.45	5.50	5.45	5.48	4200
2001-08-02	5.38	5.45	5.35	5.35	5200
2001-08-03	5.35	5.35	5.26	5.26	1600
2001-08-07	5.25	5.25	5.10	5.10	2000
2001-08-08	5.15	5.15	5.13	5.13	600
2001-08-10	5.15	5.15	5.13	5.13	2800
2001-08-13	5.10	5.10	5.08	5.10	1200
2001-08-14	5.08	5.08	5.08	5.08	800
2001-08-15	5.08	5.08	5.08	5.08	400
2001-08-16	5.13	5.13	5.13	5.13	7800
2001-08-17	5.08	5.08	4.72	4.75	14800
2001-08-20	4.75	4.75	4.53	4.53	83200
2001-08-21	4.51	4.51	4.40	4.40	3400
2001-08-22	4.40	4.40	4.40	4.40	400
2001-08-23	4.35	4.40	4.35	4.39	1400
2001-08-24	4.39	4.39	4.29	4.29	4000
2001-08-27	4.26	4.28	4.26	4.28	2000
2001-08-28	4.28	4.32	4.25	4.30	26000
2001-08-29	4.35	4.38	4.35	4.38	3000
2001-08-30	4.34	4.34	4.20	4.20	2200
2001-08-31	4.20	4.20	4.08	4.13	11000
2001-09-04	4.13	4.32	4.13	4.32	10000
2001-09-05	4.32	4.32	4.25	4.25	1600
2001-09-06	4.30	4.33	4.18	4.18	6400
2001-09-07	4.18	4.18	4.18	4.18	400
2001-09-10	4.13	4.13	4.08	4.11	8600
2001-09-17	4.07	4.07	3.60	3.60	41200
2001-09-18	3.60	3.60	3.40	3.45	14600
2001-09-19	3.45	3.45	3.44	3.44	600
2001-09-20	3.40	3.40	3.23	3.23	8600
2001-09-21	3.18	3.18	3.00	3.18	24800
2001-09-24	3.03	3.10	3.00	3.10	88800
2001-09-25	3.08	3.13	3.08	3.13	4600
2001-09-26	3.10	3.13	3.10	3.13	3200
2001-09-27	3.08	3.14	3.07	3.14	1200
2001-09-28	3.13	3.16	3.08	3.15	17000
2001-10-01	3.20	3.20	3.20	3.20	200
2001-10-02	3.20	3.20	3.10	3.10	6000
2001-10-03	3.10	3.10	3.10	3.10	400
2001-10-05	3.15	3.15	3.15	3.15	800
2001-10-08	3.08	3.08	3.07	3.07	800
2001-10-09	3.07	3.10	3.07	3.10	10600
2001-10-10	3.10	3.10	3.10	3.10	2000
2001-10-11	3.10	3.20	3.10	3.20	16600
2001-10-12	3.23	3.26	3.13	3.13	2000
2001-10-15	3.13	3.30	3.12	3.21	17200
2001-10-16	3.35	3.38	3.35	3.38	800
2001-10-17	3.35	3.35	3.35	3.35	200
2001-10-19	3.38	3.50	3.38	3.50	2600
2001-10-22	3.75	4.00	3.75	3.92	5200
2001-10-23	3.82	3.86	3.82	3.83	1600
2001-10-24	3.65	3.73	3.65	3.73	2800
2001-10-25	3.63	3.63	3.61	3.63	600
2001-10-29	3.50	3.60	3.50	3.60	3600
2001-10-30	3.60	3.60	3.48	3.50	4400
2001-10-31	3.50	3.63	3.49	3.60	5600
2001-11-02	3.60	3.65	3.60	3.65	1600
2001-11-05	3.70	3.86	3.70	3.86	11600
2001-11-06	3.92	3.98	3.92	3.98	1400
2001-11-07	4.00	4.00	4.00	4.00	2600
2001-11-08	4.00	4.05	4.00	4.05	3400
2001-11-09	3.96	3.96	3.96	3.96	200
2001-11-12	3.94	4.17	3.94	4.17	8600
2001-11-13	4.04	4.13	4.04	4.12	1800
2001-11-14	4.05	4.05	4.05	4.05	600
2001-11-16	3.93	4.00	3.93	3.97	5000
2001-11-19	3.97	4.00	3.80	3.80	32800
2001-11-20	3.88	3.88	3.88	3.88	200
2001-11-21	3.93	3.93	3.93	3.93	400
2001-11-23	4.03	4.17	4.03	4.17	600
2001-11-26	4.58	4.68	4.49	4.68	20000
2001-11-27	4.56	4.56	4.50	4.50	1800
2001-11-28	4.53	4.53	4.47	4.47	10600
2001-11-29	4.38	4.38	4.13	4.18	2400
2001-11-30	4.15	4.18	4.05	4.05	4000
2001-12-03	4.10	4.33	4.10	4.33	2200
2001-12-04	4.40	4.40	4.40	4.40	200
2001-12-06	4.39	4.40	4.39	4.40	3000
2001-12-10	4.55	4.55	4.35	4.35	2600
2001-12-11	4.50	4.50	4.50	4.50	6600
2001-12-12	4.50	4.68	4.40	4.66	9000
2001-12-14	4.50	4.50	4.48	4.48	2400
2001-12-17	4.50	4.54	4.50	4.51	2400
2001-12-18	4.75	4.85	4.75	4.85	15400
2001-12-19	4.85	5.01	4.85	5.01	95600
2001-12-20	5.09	5.09	4.90	4.90	32000
2001-12-21	4.89	4.89	4.89	4.89	800
2001-12-27	4.88	4.88	4.88	4.88	2400
2001-12-28	5.08	5.08	5.00	5.00	5000
2002-01-02	5.00	5.25	5.00	5.25	12400
2002-01-03	5.38	5.45	5.38	5.45	1200
2002-01-04	5.50	5.50	5.41	5.41	23200
2002-01-07	5.38	5.50	5.35	5.50	27400
2002-01-08	5.40	5.48	5.23	5.23	50200
2002-01-09	5.47	5.65	5.35	5.45	25000
2002-01-10	5.43	5.50	5.43	5.48	29600
2002-01-11	5.81	5.85	5.58	5.61	10000
2002-01-14	5.55	5.55	5.55	5.55	400
2002-01-15	5.55	5.84	5.55	5.84	3800
2002-01-16	5.70	5.95	5.64	5.95	44000
2002-01-17	6.11	6.15	6.11	6.15	54000
2002-01-18	6.15	6.38	6.15	6.38	1000
2002-01-22	6.43	6.43	6.30	6.30	10600
2002-01-23	6.36	6.50	6.10	6.25	5400
2002-01-24	6.05	6.30	6.05	6.15	25800
2002-01-25	6.20	6.24	6.20	6.23	1600
2002-01-28	6.20	6.22	6.00	6.09	8800
2002-01-29	6.08	6.08	5.63	5.63	3000
2002-01-30	5.68	6.18	5.68	6.18	3000
2002-01-31	5.81	5.83	5.81	5.83	1800
2002-02-01	5.70	5.85	5.44	5.85	9000
2002-02-04	5.83	5.83	5.50	5.50	8800
2002-02-05	5.48	5.53	5.22	5.45	12400
2002-02-06	5.45	5.58	5.33	5.39	6000
2002-02-07	5.32	5.32	5.18	5.18	1600
2002-02-08	5.21	5.35	5.15	5.15	5400
2002-02-12	5.03	5.03	5.03	5.03	600
2002-02-13	4.98	5.05	4.98	5.05	12600
2002-02-14	5.08	5.33	5.05	5.33	8600
2002-02-15	5.51	5.51	5.23	5.23	4400
2002-02-19	5.28	5.28	5.14	5.14	1200
2002-02-20	5.15	5.20	5.15	5.20	800
2002-02-21	5.30	5.43	5.30	5.43	3000
2002-02-25	5.43	5.50	5.33	5.43	3800
2002-02-26	5.43	5.43	5.42	5.42	800
2002-02-28	5.55	5.55	5.55	5.55	200
2002-03-01	5.64	5.65	5.63	5.63	2000
2002-03-04	5.70	5.80	5.70	5.75	1400
2002-03-05	6.09	6.09	6.09	6.09	200
2002-03-06	5.75	5.88	5.70	5.70	5800
2002-03-08	5.75	5.80	5.75	5.75	1400
2002-03-11	5.83	5.83	5.83	5.83	200
2002-03-12	5.90	6.08	5.77	6.02	3200
2002-03-13	6.03	6.03	5.91	5.91	2200
2002-03-14	6.10	6.10	5.93	5.93	400
2002-03-15	6.07	6.30	6.07	6.30	1600
2002-03-18	6.28	6.28	6.28	6.28	1000
2002-03-20	6.14	6.14	6.05	6.05	4800
2002-03-21	6.15	6.18	6.15	6.18	600
2002-03-22	6.10	6.10	5.88	5.88	1200
2002-03-25	5.73	5.83	5.66	5.80	29000
2002-03-26	5.81	5.88	5.81	5.88	4400
2002-03-27	5.89	5.89	5.75	5.85	2000
2002-03-28	5.83	5.88	5.70	5.70	51400
2002-04-01	5.73	5.73	5.60	5.65	1600
2002-04-02	5.78	5.78	5.66	5.66	1400
2002-04-04	5.50	5.58	5.50	5.50	3400
2002-04-05	5.59	5.65	5.59	5.65	400
2002-04-09	5.77	5.77	5.70	5.70	5600
2002-04-10	5.72	5.75	5.70	5.75	1400
2002-04-11	5.70	5.70	5.70	5.70	1200
2002-04-12	5.70	5.70	5.69	5.69	14400
2002-04-15	5.68	5.72	5.50	5.53	65200
2002-04-17	5.73	5.90	5.73	5.89	8800
2002-04-18	5.80	5.82	5.75	5.75	10600
2002-04-19	5.75	5.75	5.68	5.69	13000
2002-04-22	5.65	5.65	5.56	5.56	30600
2002-04-23	5.56	5.56	5.53	5.53	12800
2002-04-25	5.58	5.63	5.55	5.59	103800
2002-04-26	5.50	5.58	5.50	5.58	21200
2002-04-29	5.55	5.58	5.53	5.53	42000
2002-04-30	5.55	5.63	5.54	5.63	1600
2002-05-01	5.59	5.59	5.59	5.59	400
2002-05-02	5.50	5.50	5.18	5.18	31000
2002-05-03	4.90	4.90	4.83	4.83	34400
2002-05-06	4.83	4.83	4.78	4.82	600
2002-05-07	4.93	5.00	4.92	5.00	9200
2002-05-09	4.78	4.78	4.69	4.69	1200
2002-05-14	4.53	4.82	4.53	4.65	6600
2002-05-15	4.81	4.88	4.81	4.88	2400
2002-05-16	4.81	4.81	4.78	4.78	1000
2002-05-22	4.77	4.77	4.50	4.50	6400
2002-05-23	4.50	4.50	4.45	4.45	3600
2002-05-24	4.40	4.40	4.40	4.40	800
2002-05-28	4.36	4.36	4.30	4.35	4000
2002-05-29	4.35	4.35	4.28	4.28	42000
2002-05-30	4.29	4.29	4.29	4.29	1000
2002-05-31	4.33	4.36	4.33	4.36	45200
2002-06-03	4.37	4.39	4.30	4.38	35800
2002-06-04	4.30	4.31	4.25	4.28	21200
2002-06-05	4.23	4.29	4.22	4.25	2400
2002-06-06	4.22	4.22	3.95	3.99	13800
2002-06-07	3.89	3.93	3.83	3.85	1200
2002-06-11	3.90	3.90	3.56	3.56	7600
2002-06-12	3.60	3.60	3.60	3.60	600
2002-06-13	3.72	4.00	3.72	3.93	8600
2002-06-14	3.85	3.85	3.78	3.78	1000
2002-06-17	3.75	3.93	3.75	3.93	4000
2002-06-18	4.03	4.05	3.83	3.83	2800
2002-06-19	3.75	3.83	3.75	3.80	1800
2002-06-20	3.68	3.68	3.68	3.68	800
2002-06-21	3.50	3.50	3.50	3.50	2000
2002-06-25	3.51	3.51	3.50	3.50	3200
2002-06-26	3.43	3.51	3.43	3.45	15200
2002-06-28	3.53	3.60	3.53	3.60	2400
2002-07-01	3.55	3.55	3.50	3.50	2800
2002-07-02	3.43	3.43	3.43	3.43	2400
2002-07-03	3.43	3.43	3.43	3.43	5200
2002-07-05	3.36	3.36	3.36	3.36	400
2002-07-08	3.36	3.38	3.31	3.38	1000
2002-07-09	3.38	3.38	3.38	3.38	400
2002-07-10	3.40	3.43	3.40	3.43	1800
2002-07-11	3.43	3.53	3.43	3.53	14600
2002-07-12	3.50	3.53	3.50	3.53	1000
2002-07-15	3.45	3.45	3.40	3.40	800
2002-07-16	3.42	3.45	3.42	3.45	1000
2002-07-17	3.48	3.48	3.43	3.43	1200
2002-07-18	3.38	3.50	3.38	3.50	4600
2002-07-19	3.45	3.56	3.45	3.56	15600
2002-07-22	3.53	3.53	3.33	3.33	9000
2002-07-23	3.30	3.34	3.20	3.34	2400
2002-07-24	3.25	3.25	3.18	3.18	3200
2002-07-25	3.15	3.15	3.13	3.13	800
2002-07-26	3.13	3.15	3.13	3.15	1200
2002-07-29	2.98	3.00	2.98	3.00	600
2002-07-30	2.95	2.95	2.70	2.75	28200
2002-07-31	2.75	2.78	2.70	2.78	12000
2002-08-01	2.73	2.73	2.73	2.73	800
2002-08-02	2.90	3.00	2.90	3.00	37000
2002-08-05	3.03	3.03	2.90	2.90	1200
2002-08-07	2.90	2.95	2.90	2.95	5400
2002-08-08	3.05	3.18	3.05	3.11	64000
2002-08-12	2.95	3.00	2.74	2.74	9400
2002-08-13	2.70	2.70	2.66	2.66	7400
2002-08-14	2.65	2.65	2.55	2.56	25600
2002-08-15	2.45	2.45	2.40	2.40	13200
2002-08-16	2.40	2.50	2.40	2.50	45400
2002-08-19	2.50	2.50	2.37	2.37	18800
2002-08-20	2.40	2.43	2.38	2.40	16000
2002-08-21	2.40	2.43	2.35	2.35	1000
2002-08-22	2.30	2.30	2.13	2.13	46600
2002-08-23	2.13	2.20	2.13	2.15	42400
2002-08-26	2.18	2.38	2.18	2.38	8400
2002-08-27	2.43	2.43	2.37	2.42	3600
2002-08-28	2.35	2.35	2.33	2.33	8400
2002-08-29	2.30	2.43	2.25	2.43	14000
2002-08-30	2.52	2.57	2.52	2.57	2400
2002-09-03	2.53	2.53	2.38	2.38	5400
2002-09-04	2.25	2.25	2.25	2.25	43400
2002-09-05	2.28	2.28	2.25	2.25	10200
2002-09-06	2.25	2.25	2.18	2.25	35000
2002-09-09	2.25	2.25	2.25	2.25	1600
2002-09-11	2.30	2.30	2.30	2.30	200
2002-09-12	2.28	2.28	2.28	2.28	800
2002-09-16	2.26	2.26	2.15	2.15	33200
2002-09-17	2.15	2.15	2.10	2.10	5600
2002-09-18	2.00	2.00	1.88	1.90	28800
2002-09-19	1.85	1.85	1.85	1.85	800
2002-09-20	1.80	1.95	1.80	1.95	39000
2002-09-24	1.70	1.70	1.65	1.65	3000
2002-09-25	1.68	1.75	1.65	1.75	10400
2002-09-26	1.70	1.70	1.66	1.66	8400
2002-09-27	1.59	1.60	1.59	1.59	24800
2002-09-30	1.59	1.68	1.50	1.68	19800
2002-10-01	1.60	1.63	1.55	1.63	18800
2002-10-02	1.62	1.68	1.55	1.57	26200
2002-10-04	1.63	1.63	1.63	1.63	7400
2002-10-08	1.68	1.68	1.65	1.66	38600
2002-10-09	1.63	1.63	1.59	1.59	10400
2002-10-10	1.58	1.58	1.50	1.50	3600
2002-10-11	1.50	1.50	1.40	1.43	1200
2002-10-15	1.43	1.43	1.43	1.43	200
2002-10-16	1.43	1.50	1.35	1.35	163200
2002-10-18	1.40	1.40	1.39	1.39	1800
2002-10-21	1.39	1.40	1.35	1.40	4000
2002-10-22	1.35	1.43	1.35	1.38	2800
2002-10-23	1.40	1.43	1.40	1.43	2400
2002-10-25	1.43	1.43	1.43	1.43	7000
2002-10-28	1.48	1.48	1.48	1.48	600
2002-10-30	1.41	1.48	1.41	1.48	10800
2002-10-31	1.53	1.55	1.53	1.55	1200
2002-11-01	1.58	1.58	1.58	1.58	2800
2002-11-04	1.63	1.65	1.60	1.60	3800
2002-11-06	1.60	1.60	1.60	1.60	2000
2002-11-07	1.55	1.55	1.55	1.55	400
2002-11-08	1.65	1.74	1.65	1.74	1000
2002-11-11	1.78	1.78	1.73	1.73	1800
2002-11-12	1.68	1.70	1.66	1.70	1600
2002-11-14	1.58	1.58	1.58	1.58	1000
2002-11-15	1.50	1.50	1.50	1.50	2600
2002-11-18	1.50	1.51	1.48	1.50	7800
2002-11-20	1.50	1.50	1.50	1.50	8000
2002-11-25	1.48	1.48	1.48	1.48	1000
2002-11-26	1.43	1.43	1.43	1.43	2000
2002-11-29	1.38	1.38	1.25	1.35	4000
2002-12-02	1.40	1.40	1.40	1.40	400
2002-12-03	1.45	1.48	1.45	1.48	2400
2002-12-04	1.41	1.41	1.35	1.35	200000
2002-12-05	1.35	1.35	1.35	1.35	800
2002-12-06	1.40	1.40	1.40	1.40	600
2002-12-09	1.33	1.33	1.32	1.32	37000
2002-12-10	1.29	1.29	1.29	1.29	1400
2002-12-11	1.29	1.38	1.29	1.33	12400
2002-12-12	1.38	1.38	1.33	1.33	311800
2002-12-13	1.33	1.35	1.30	1.35	10200
2002-12-16	1.40	1.40	1.33	1.33	2400
2002-12-17	1.35	1.50	1.35	1.50	20600
2002-12-18	1.43	1.50	1.43	1.50	54800
2002-12-19	1.50	1.58	1.50	1.55	63400
2002-12-20	1.60	1.75	1.60	1.75	33000
2002-12-23	1.76	1.80	1.73	1.73	3200
2002-12-26	1.63	1.63	1.63	1.63	1200
2002-12-30	1.63	1.70	1.63	1.65	37600
2002-12-31	1.65	1.65	1.65	1.65	200
2003-01-02	1.63	1.63	1.60	1.60	87000
2003-01-03	1.64	1.69	1.64	1.69	2800
2003-01-06	1.73	1.83	1.73	1.83	1800
2003-01-07	1.87	1.90	1.83	1.83	2800
2003-01-08	1.88	1.92	1.88	1.91	2200
2003-01-09	1.94	1.98	1.94	1.98	600
2003-01-10	1.98	2.05	1.98	2.03	7400
2003-01-13	2.05	2.05	1.95	1.95	7200
2003-01-14	2.00	2.05	2.00	2.05	13400
2003-01-15	2.05	2.05	2.01	2.03	13200
2003-01-17	2.00	2.00	1.82	1.83	43600
2003-01-21	1.84	1.84	1.63	1.63	12000
2003-01-22	1.58	1.58	1.50	1.56	5200
2003-01-23	1.53	1.53	1.48	1.48	2600
2003-01-24	1.43	1.43	1.43	1.43	200
2003-01-28	1.38	1.38	1.26	1.26	28800
2003-01-29	1.26	1.31	1.26	1.30	16600
2003-01-30	1.32	1.32	1.30	1.30	20600
2003-01-31	1.30	1.31	1.29	1.30	14600
2003-02-03	1.26	1.30	1.26	1.30	4800
2003-02-04	1.23	1.23	1.18	1.19	4000
2003-02-05	1.19	1.19	1.19	1.19	9800
2003-02-06	1.19	1.23	1.13	1.23	5400
2003-02-10	1.18	1.18	1.18	1.18	1000
2003-02-12	1.18	1.18	1.18	1.18	800
2003-02-13	1.12	1.12	1.10	1.12	47000
2003-02-14	1.08	1.10	1.08	1.10	5200
2003-02-18	1.10	1.16	1.10	1.16	108200
2003-02-19	1.13	1.13	1.13	1.13	21000
2003-02-21	1.15	1.17	1.15	1.17	7200
2003-02-24	1.15	1.15	1.13	1.13	2400
2003-02-25	1.13	1.13	1.13	1.13	200
2003-02-28	1.15	1.15	1.15	1.15	3200
2003-03-06	1.15	1.24	1.13	1.23	48400
2003-03-07	1.23	1.29	1.23	1.28	7600
2003-03-10	1.25	1.25	1.25	1.25	1400
2003-03-12	1.28	1.28	1.28	1.28	200
2003-03-13	1.25	1.25	1.23	1.23	1400
2003-03-18	1.28	1.30	1.28	1.30	150800
2003-03-19	1.27	1.28	1.25	1.28	6400
2003-03-20	1.25	1.25	1.25	1.25	2000
2003-03-21	1.27	1.35	1.25	1.35	5800
2003-03-24	1.33	1.33	1.33	1.33	15200
2003-03-25	1.35	1.45	1.35	1.45	13600
2003-03-26	1.48	1.55	1.48	1.55	12000
2003-03-27	1.50	1.50	1.50	1.50	1000
2003-03-28	1.46	1.50	1.45	1.50	4200
2003-03-31	1.51	1.64	1.49	1.60	41200
2003-04-01	1.60	1.74	1.60	1.68	14600
2003-04-02	1.78	1.88	1.78	1.81	49800
2003-04-03	1.81	1.82	1.81	1.82	2400
2003-04-07	1.80	1.80	1.80	1.80	600
2003-04-08	1.80	1.80	1.75	1.75	2000
2003-04-09	1.83	1.84	1.76	1.84	4400
2003-04-10	1.81	1.85	1.81	1.82	83600
2003-04-14	1.85	1.95	1.85	1.90	8000
2003-04-15	1.92	2.00	1.92	2.00	5600
2003-04-16	2.08	2.15	2.08	2.10	10800
2003-04-17	2.10	2.40	2.10	2.30	57200
2003-04-21	2.38	2.45	2.38	2.41	6400
2003-04-22	2.40	2.40	2.28	2.35	81000
2003-04-23	2.40	2.53	2.37	2.43	27400
2003-04-24	2.40	2.40	2.35	2.35	3800
2003-04-25	2.35	2.36	2.34	2.34	2200
2003-04-28	2.43	2.50	2.37	2.49	44600
2003-04-29	2.50	2.71	2.50	2.61	16800
2003-04-30	2.70	2.93	2.70	2.86	22800
2003-05-01	2.90	2.90	2.90	2.90	400
2003-05-02	3.00	3.00	2.90	2.90	7600
2003-05-05	2.89	3.00	2.75	2.75	16000
2003-05-06	2.80	2.82	2.78	2.78	2000
2003-05-07	2.93	3.18	2.93	3.18	29200
2003-05-08	3.28	3.63	3.23	3.23	70000
2003-05-09	3.30	3.50	3.30	3.45	15000
2003-05-12	3.45	3.61	3.40	3.60	161000
2003-05-13	3.70	3.74	3.50	3.50	29600
2003-05-14	3.50	3.50	3.35	3.35	11200
2003-05-15	3.25	3.25	2.95	3.08	27800
2003-05-16	3.08	3.10	2.90	3.10	15800
2003-05-19	3.13	3.13	2.95	2.98	10800
2003-05-20	2.98	2.98	2.98	2.98	26400
2003-05-22	2.98	3.05	2.98	3.05	5400
2003-05-23	3.15	3.15	3.15	3.15	2000
2003-05-27	3.08	3.08	3.04	3.05	27800
2003-05-28	3.07	3.07	3.07	3.07	1000
2003-05-29	3.11	3.11	3.11	3.11	600
2003-05-30	3.10	3.10	3.09	3.09	7200
2003-06-02	3.05	3.05	2.93	2.96	60600
2003-06-03	2.95	3.02	2.95	3.02	4400
2003-06-04	3.05	3.22	3.05	3.22	34200
2003-06-05	3.33	3.33	3.25	3.33	6600
2003-06-06	3.50	3.50	3.35	3.35	15200
2003-06-09	3.33	3.33	3.25	3.25	7400
2003-06-10	3.43	3.43	3.28	3.28	10000
2003-06-11	3.29	3.29	3.29	3.29	1800
2003-06-12	3.38	3.43	3.33	3.38	9400
2003-06-13	3.38	3.43	3.38	3.43	7400
2003-06-16	3.48	3.48	3.48	3.48	3600
2003-06-17	3.35	3.54	3.35	3.50	222200
2003-06-18	3.48	3.48	3.30	3.32	14200
2003-06-19	3.37	3.40	3.25	3.26	11800
2003-06-20	3.25	3.25	3.17	3.17	1800
2003-06-23	3.22	3.22	3.18	3.21	800
2003-06-24	3.30	3.32	3.25	3.32	4400
2003-06-25	3.28	3.28	3.15	3.21	24800
2003-06-26	3.22	3.23	3.22	3.23	3600
2003-06-27	3.23	3.23	3.23	3.23	200
2003-06-30	3.19	3.23	3.19	3.21	2000
2003-07-01	3.25	3.30	3.25	3.30	2800
2003-07-02	3.33	3.48	3.32	3.45	7800
2003-07-03	3.50	3.60	3.50	3.60	5200
2003-07-07	3.65	3.84	3.65	3.80	59200
2003-07-08	3.83	3.88	3.80	3.82	40400
2003-07-09	3.82	3.85	3.82	3.85	600
2003-07-10	3.80	3.80	3.71	3.73	60200
2003-07-11	3.72	3.74	3.63	3.70	22600
2003-07-14	3.70	3.78	3.70	3.73	4400
2003-07-15	3.76	4.00	3.75	3.88	23400
2003-07-16	3.85	3.85	3.77	3.78	5400
2003-07-17	3.76	3.77	3.73	3.73	7800
2003-07-21	3.70	3.73	3.65	3.65	320200
2003-07-22	3.68	3.71	3.67	3.68	199200
2003-07-23	3.73	3.77	3.73	3.77	7000
2003-07-24	3.85	3.85	3.85	3.85	28000
2003-07-25	3.85	3.85	3.83	3.83	25200
2003-07-28	3.83	3.85	3.83	3.83	39600
2003-07-29	3.84	3.84	3.65	3.68	12800
2003-07-30	3.67	3.67	3.65	3.65	600
2003-07-31	3.58	3.63	3.58	3.60	20800
2003-08-01	3.40	3.50	3.40	3.46	42200
2003-08-04	3.30	3.35	3.30	3.35	1600
2003-08-05	3.37	3.50	3.37	3.50	13400
2003-08-06	3.51	3.58	3.50	3.50	13400
2003-08-07	3.55	3.62	3.55	3.61	2200
2003-08-08	3.62	3.62	3.62	3.62	200
2003-08-11	3.63	3.63	3.63	3.63	200
2003-08-12	3.65	3.65	3.65	3.65	200
2003-08-13	3.65	3.66	3.65	3.66	2800
2003-08-14	3.75	3.83	3.75	3.80	1400
2003-08-15	3.85	4.17	3.85	4.06	27000
2003-08-18	4.11	4.27	4.11	4.14	63200
2003-08-19	4.13	4.13	4.13	4.13	10600
2003-08-20	4.10	4.20	4.10	4.20	14400
2003-08-21	4.25	4.58	4.25	4.57	80800
2003-08-22	4.78	5.00	4.78	4.95	42000
2003-08-25	5.10	5.30	5.10	5.25	30600
2003-08-26	5.30	5.30	5.03	5.18	22800
2003-08-27	5.22	5.22	5.12	5.13	5400
2003-08-28	5.15	5.20	5.15	5.18	28000
2003-08-29	5.14	5.30	5.10	5.18	17200
2003-09-02	5.23	5.74	5.23	5.68	22000
2003-09-03	5.95	6.23	5.79	5.79	120800
2003-09-04	5.88	6.02	5.84	5.86	128000
2003-09-05	5.95	6.22	5.93	6.21	60800
2003-09-08	6.24	6.38	6.10	6.10	20400
2003-09-09	6.03	6.06	5.95	6.01	61800
2003-09-10	5.84	6.05	5.84	6.02	67000
2003-09-11	6.05	6.08	5.98	5.98	109400
2003-09-12	5.95	6.06	5.88	5.95	125800
2003-09-15	5.94	5.97	5.90	5.95	23400
2003-09-16	6.00	6.00	5.71	5.75	17400
2003-09-17	5.76	5.78	5.70	5.73	43200
2003-09-18	5.80	5.88	5.78	5.80	124000
2003-09-19	5.75	5.75	5.68	5.68	18400
2003-09-22	5.70	5.85	5.68	5.68	9800
2003-09-23	5.73	5.75	5.65	5.75	12400
2003-09-24	5.93	6.09	5.66	5.66	32400
2003-09-25	5.73	5.75	5.69	5.69	4600
2003-09-26	5.90	6.03	5.84	6.03	24000
2003-09-29	6.08	6.25	6.08	6.25	9200
2003-09-30	6.28	6.31	6.18	6.20	9400
2003-10-01	6.25	6.33	6.25	6.25	9800
2003-10-02	6.26	6.39	6.20	6.39	6400
2003-10-03	6.39	6.39	6.20	6.20	5800
2003-10-06	6.25	6.35	6.25	6.33	4800
2003-10-07	6.37	6.42	6.37	6.42	8600
2003-10-08	6.58	6.80	6.58	6.76	18800
2003-10-09	6.90	6.90	6.60	6.65	40600
2003-10-10	6.80	6.80	6.60	6.65	106000
2003-10-13	6.63	6.66	6.63	6.66	15600
2003-10-14	6.85	6.90	6.75	6.83	80200
2003-10-15	6.88	7.05	6.88	6.97	50000
2003-10-16	7.02	7.07	6.98	7.02	28400
2003-10-17	7.00	7.00	6.85	6.90	23600
2003-10-20	6.91	7.13	6.91	7.13	35600
2003-10-21	7.43	7.53	7.25	7.50	78800
2003-10-22	7.45	7.45	7.36	7.42	24400
2003-10-23	7.28	7.30	7.01	7.05	37400
2003-10-24	6.93	6.98	6.86	6.95	15400
2003-10-27	7.15	7.25	7.15	7.23	29400
2003-10-28	7.10	7.10	7.03	7.08	8800
2003-10-29	7.10	7.18	7.08	7.10	8200
2003-10-30	7.10	7.20	7.06	7.13	13200
2003-10-31	7.13	7.16	7.08	7.08	10800
2003-11-03	7.12	7.12	7.04	7.12	9200
2003-11-04	7.15	7.37	7.10	7.36	16600
2003-11-05	7.51	7.67	7.50	7.51	56000
2003-11-06	7.55	7.68	7.50	7.60	16200
2003-11-07	7.58	7.68	7.58	7.68	59600
2003-11-10	7.50	7.52	7.40	7.52	59800
2003-11-11	7.35	7.42	7.33	7.40	20200
2003-11-12	7.42	7.60	7.41	7.56	33200
2003-11-13	7.60	7.60	7.39	7.39	7800
2003-11-14	7.48	7.68	7.48	7.65	6000
2003-11-17	7.68	7.90	7.68	7.70	29200
2003-11-18	7.95	8.00	7.88	7.88	32400
2003-11-19	7.85	7.88	7.73	7.78	33400
2003-11-20	7.80	8.15	7.80	8.12	14000
2003-11-21	8.23	8.38	8.23	8.35	18000
2003-11-24	8.55	8.55	8.38	8.38	41200
2003-11-25	8.45	8.45	8.08	8.20	22000
2003-11-26	8.21	8.21	7.83	7.83	25200
2003-11-28	8.04	8.08	8.04	8.05	5400
2003-12-01	8.18	8.32	8.18	8.31	17800
2003-12-02	8.35	8.43	8.35	8.43	2800
2003-12-03	8.58	8.76	8.58	8.71	27400
2003-12-04	8.76	9.03	8.76	9.00	53000
2003-12-05	9.55	9.60	9.50	9.51	27600
2003-12-08	9.60	10.17	9.60	10.17	43800
2003-12-09	10.73	10.80	10.50	10.60	53000
2003-12-10	10.35	10.35	9.65	9.73	57200
2003-12-11	9.93	10.30	9.93	10.18	66600
2003-12-12	10.29	10.38	10.18	10.31	38400
2003-12-15	10.33	10.33	9.80	9.88	47000
2003-12-16	9.79	9.80	9.65	9.76	26200
2003-12-17	10.05	10.33	10.05	10.30	27600
2003-12-18	10.15	10.23	10.11	10.19	11000
2003-12-19	10.30	10.38	10.22	10.24	12400
2003-12-22	10.23	10.42	10.23	10.38	10600
2003-12-23	10.39	10.47	10.21	10.44	25800
2003-12-24	10.39	10.44	10.36	10.36	2400
2003-12-26	10.60	10.60	10.49	10.52	7800
2003-12-29	10.95	11.53	10.94	11.50	86200
2003-12-30	11.65	11.84	11.58	11.59	46200
2003-12-31	11.63	11.70	11.53	11.70	20000
2004-01-02	12.08	12.74	12.08	12.65	57600
2004-01-05	13.68	14.00	13.67	13.75	108600
2004-01-06	13.70	13.75	13.45	13.51	52800
2004-01-07	13.50	13.50	13.30	13.34	24600
2004-01-08	13.10	13.10	12.53	12.63	88000
2004-01-09	12.60	13.50	12.60	13.47	79600
2004-01-12	13.85	14.70	13.85	14.63	179000
2004-01-13	14.50	14.60	14.23	14.38	207400
2004-01-14	14.15	14.20	13.68	13.81	101400
2004-01-15	13.85	14.25	13.85	14.09	55000
2004-01-16	13.85	14.38	13.75	14.19	52200
2004-01-20	14.35	14.37	14.05	14.28	79400
2004-01-21	14.05	14.05	13.55	14.02	63000
2004-01-22	13.80	13.83	13.53	13.68	80200
2004-01-23	13.45	13.83	13.45	13.76	73400
2004-01-26	14.00	14.00	13.63	13.63	44800
2004-01-27	13.40	13.56	13.35	13.38	18200
2004-01-28	13.43	13.43	12.58	12.70	76400
2004-01-29	12.69	12.70	12.10	12.31	80400
2004-01-30	11.93	11.98	11.03	11.63	119800
2004-02-02	10.80	11.18	10.48	11.09	123400
2004-02-03	11.88	12.55	11.85	12.50	75000
2004-02-04	12.05	12.10	11.62	11.62	95000
2004-02-05	11.63	11.76	11.59	11.59	47000
2004-02-06	11.30	12.10	11.30	12.06	83400
2004-02-09	12.50	12.50	12.12	12.29	32000
2004-02-10	12.15	12.25	12.11	12.17	13400
2004-02-11	12.40	13.10	12.35	12.88	72000
2004-02-12	12.65	12.80	12.46	12.50	35400
2004-02-13	12.66	12.66	12.29	12.38	27800
2004-02-17	12.10	12.33	12.01	12.10	51200
2004-02-18	12.15	12.18	11.63	11.66	47800
2004-02-19	11.28	11.37	10.68	10.75	108200
2004-02-20	10.05	10.95	10.00	10.95	75800
2004-02-23	11.00	11.24	11.00	11.19	20000
2004-02-24	11.25	11.44	11.25	11.33	11000
2004-02-25	11.70	11.80	11.27	11.40	82800
2004-02-26	11.28	11.96	11.13	11.93	30000
2004-02-27	12.18	13.12	12.10	13.00	67600
2004-03-01	13.50	13.65	12.88	13.00	73600
2004-03-02	12.70	13.01	12.56	12.88	97600
2004-03-03	13.00	13.08	12.79	12.97	12400
2004-03-04	12.85	13.28	12.85	12.93	48800
2004-03-05	12.98	13.35	12.98	13.31	38000
2004-03-08	13.38	13.48	13.36	13.40	56600
2004-03-09	13.40	13.54	13.35	13.39	53400
2004-03-10	13.28	13.33	12.75	12.81	27400
2004-03-11	12.47	12.47	12.00	12.00	57000
2004-03-12	12.15	12.50	12.05	12.50	35000
2004-03-15	12.40	12.85	12.40	12.68	19000
2004-03-16	12.73	12.90	12.73	12.78	103800
2004-03-17	12.73	12.78	12.56	12.65	24000
2004-03-18	12.68	12.68	12.20	12.59	25600
2004-03-19	12.55	12.56	12.50	12.50	2600
2004-03-22	12.32	12.32	12.04	12.04	20600
2004-03-23	12.20	12.24	11.65	11.66	38400
2004-03-24	11.75	11.75	11.47	11.61	51200
2004-03-25	11.71	12.10	11.71	11.90	45200
2004-03-26	11.90	12.05	11.90	11.97	43800
2004-03-29	12.03	12.27	12.03	12.14	15600
2004-03-30	12.15	12.75	12.15	12.66	50200
2004-03-31	12.75	12.85	12.53	12.85	23800
2004-04-01	12.90	13.20	12.65	12.77	64600
2004-04-02	12.00	12.10	11.88	12.07	102000
2004-04-05	12.15	12.17	12.00	12.07	19200
2004-04-06	12.01	12.45	11.88	12.45	40000
2004-04-07	12.32	12.65	12.12	12.12	18000
2004-04-08	12.20	12.27	12.05	12.15	37600
2004-04-12	12.29	12.43	12.10	12.33	53600
2004-04-13	12.20	12.78	12.03	12.05	38400
2004-04-14	12.08	12.25	12.05	12.18	35400
2004-04-15	12.10	12.10	11.66	11.82	44400
2004-04-16	11.72	12.04	11.72	11.96	12200
2004-04-19	11.95	11.95	11.62	11.86	27000
2004-04-20	11.66	11.70	11.20	11.23	22800
2004-04-21	11.23	11.23	10.93	11.18	11400
2004-04-22	11.19	11.25	11.00	11.08	42600
2004-04-23	11.08	11.75	11.08	11.70	69400
2004-04-26	11.78	11.80	11.43	11.50	36600
2004-04-27	11.50	11.88	11.50	11.78	58000
2004-04-28	11.65	11.65	11.05	11.05	114600
2004-04-29	11.13	11.23	10.15	10.32	44400
2004-04-30	10.32	10.40	9.82	10.06	46600
2004-05-03	10.00	10.00	9.43	9.67	56400
2004-05-04	9.63	9.97	9.63	9.76	40000
2004-05-05	9.81	9.81	9.43	9.64	21600
2004-05-06	9.49	9.49	8.81	8.85	23000
2004-05-07	8.40	8.50	8.00	8.01	69000
2004-05-10	7.40	7.40	6.66	6.75	102000
2004-05-11	7.08	7.30	7.00	7.30	104600
2004-05-12	7.18	7.30	6.95	7.26	77200
2004-05-13	7.03	7.66	6.98	7.55	70400
2004-05-14	7.75	8.00	7.70	7.75	53600
2004-05-17	7.40	7.40	7.08	7.09	49800
2004-05-18	7.33	7.37	6.84	6.99	37400
2004-05-19	7.20	7.39	6.88	6.98	57400
2004-05-20	6.75	6.83	6.38	6.40	62200
2004-05-21	6.28	6.55	6.20	6.41	223000
2004-05-24	6.42	6.53	6.19	6.32	61800
2004-05-25	6.36	6.63	6.34	6.62	63600
2004-05-26	6.84	7.15	6.65	6.95	60200
2004-05-27	7.13	7.67	7.13	7.59	87000
2004-05-28	7.77	7.90	7.47	7.82	59600
2004-06-01	7.33	7.75	7.19	7.67	107200
2004-06-02	7.95	8.05	7.89	8.01	47600
2004-06-03	7.95	7.99	7.80	7.95	64200
2004-06-04	8.10	8.43	8.05	8.36	58400
2004-06-07	8.80	8.86	8.63	8.79	60200
2004-06-08	8.69	8.69	8.47	8.61	31600
2004-06-09	8.53	8.53	8.35	8.37	72600
2004-06-10	8.35	8.40	8.33	8.34	7200
2004-06-14	7.99	8.06	7.73	7.77	30800
2004-06-15	7.93	8.23	7.93	8.15	18800
2004-06-16	8.13	8.65	8.12	8.62	30000
2004-06-17	8.54	8.87	8.45	8.63	30400
2004-06-18	8.35	8.47	8.35	8.36	19200
2004-06-21	8.43	8.58	8.40	8.40	10000
2004-06-22	8.39	8.55	8.39	8.54	3000
2004-06-23	8.65	8.76	8.65	8.70	14400
2004-06-24	8.76	8.78	8.65	8.74	31200
2004-06-25	8.68	8.71	8.61	8.70	19400
2004-06-28	8.71	8.75	8.58	8.61	53200
2004-06-29	8.65	8.82	8.65	8.78	41400
2004-06-30	8.81	9.30	8.74	9.23	38000
2004-07-01	9.23	9.35	9.15	9.23	21000
2004-07-02	9.38	9.74	9.38	9.74	21000
2004-07-06	9.73	9.73	9.50	9.52	28800
2004-07-07	9.64	9.68	9.50	9.53	26200
2004-07-08	9.55	9.55	9.10	9.12	14000
2004-07-09	9.18	9.30	9.15	9.15	8600
2004-07-12	9.60	9.67	9.60	9.63	3000
2004-07-13	9.75	9.78	9.65	9.78	29600
2004-07-14	9.67	9.98	9.60	9.63	24200
2004-07-15	9.73	9.88	9.73	9.88	6400
2004-07-16	10.08	10.15	10.08	10.15	11000
2004-07-19	10.12	10.12	9.90	9.95	18000
2004-07-20	9.85	10.28	9.85	10.28	34800
2004-07-21	10.21	10.21	9.78	9.93	61800
2004-07-22	9.98	10.11	9.83	10.11	33400
2004-07-23	10.00	10.08	9.52	9.55	59600
2004-07-26	9.58	9.58	9.03	9.21	31800
2004-07-27	9.39	9.49	9.20	9.43	34000
2004-07-28	9.45	9.80	9.45	9.79	25200
2004-07-29	9.80	9.99	9.80	9.99	27200
2004-07-30	10.00	10.16	10.00	10.13	3000
2004-08-02	9.98	10.23	9.83	10.23	36600
2004-08-03	10.25	10.45	10.25	10.45	21600
2004-08-04	10.33	10.33	10.20	10.20	15400
2004-08-05	10.21	10.25	9.73	9.76	29000
2004-08-06	9.60	9.95	9.60	9.95	18600
2004-08-09	10.15	10.19	9.98	10.06	18200
2004-08-10	10.21	10.50	10.21	10.50	30800
2004-08-11	10.31	10.50	10.20	10.38	28400
2004-08-12	10.38	10.38	10.28	10.38	7800
2004-08-13	10.43	10.46	10.43	10.43	1400
2004-08-16	10.43	10.75	10.43	10.75	12000
2004-08-17	11.23	11.60	11.19	11.42	73000
2004-08-18	11.37	11.98	11.35	11.95	207400
2004-08-19	12.38	12.53	11.71	11.84	70600
2004-08-20	12.10	12.36	12.10	12.25	26000
2004-08-23	12.25	12.74	12.25	12.48	89600
2004-08-24	12.70	12.80	12.50	12.65	41600
2004-08-25	12.55	12.93	12.55	12.92	16800
2004-08-26	12.75	13.39	12.75	13.10	99800
2004-08-27	13.33	13.80	13.33	13.71	59000
2004-08-30	13.50	14.33	13.50	14.31	48800
2004-08-31	14.50	14.60	14.28	14.49	361400
2004-09-01	14.49	14.65	14.05	14.23	54600
2004-09-02	14.00	14.61	13.90	14.57	117200
2004-09-03	15.05	15.41	15.05	15.29	64600
2004-09-07	15.75	15.92	15.74	15.85	14800
2004-09-08	15.95	16.25	15.95	16.08	71800
2004-09-09	15.70	15.70	15.25	15.59	61200
2004-09-10	15.10	15.50	15.10	15.20	36800
2004-09-13	15.15	15.15	14.50	14.50	79000
2004-09-14	14.25	14.55	13.95	14.50	139600
2004-09-15	14.45	14.75	14.41	14.50	55800
2004-09-16	14.55	15.50	14.55	15.50	53200
2004-09-17	15.70	15.74	15.51	15.51	123200
2004-09-20	15.75	16.17	15.65	16.10	69400
2004-09-21	16.08	16.43	15.91	16.43	86800
2004-09-22	16.25	16.35	15.76	15.76	90800
2004-09-23	16.40	16.43	16.08	16.10	2571600
2004-09-24	16.13	16.20	16.02	16.16	229600
2004-09-27	16.26	16.26	15.50	15.65	704000
2004-09-28	15.59	16.08	15.50	16.07	174200
2004-09-29	16.10	16.23	15.95	16.20	87800
2004-09-30	16.25	16.70	16.25	16.54	627600
2004-10-01	16.78	17.18	16.78	17.10	418600
2004-10-04	17.30	17.58	17.18	17.58	169800
2004-10-05	17.35	17.50	17.15	17.50	330800
2004-10-06	17.30	17.41	17.06	17.13	155400
2004-10-07	16.90	17.10	16.85	17.00	223200
2004-10-08	17.20	17.33	17.00	17.10	85200
2004-10-11	17.15	17.23	17.05	17.15	83400
2004-10-12	17.15	17.15	16.95	17.01	48200
2004-10-13	17.10	17.10	16.00	16.23	597600
2004-10-14	15.60	16.00	15.60	15.89	154000
2004-10-15	16.15	16.43	16.14	16.26	104200
2004-10-18	16.36	16.53	16.08	16.53	196400
2004-10-19	16.53	16.85	16.27	16.28	85800
2004-10-20	16.20	16.38	16.10	16.38	183000
2004-10-21	16.50	16.95	16.50	16.53	521200
2004-10-22	16.88	17.09	16.65	16.70	506600
2004-10-25	16.53	16.63	16.18	16.55	103600
2004-10-26	16.80	17.02	16.60	16.95	58200
2004-10-27	17.35	17.86	17.11	17.82	195200
2004-10-28	17.45	18.05	17.43	17.90	286400
2004-10-29	18.13	18.45	18.13	18.30	195600
2004-11-01	18.50	18.50	18.38	18.38	171200
2004-11-02	18.43	18.44	18.18	18.18	118400
2004-11-03	18.76	18.87	18.20	18.87	973800
2004-11-04	18.60	18.85	18.60	18.85	374600
2004-11-05	18.85	19.07	18.75	18.97	129600
2004-11-08	18.65	18.82	18.48	18.82	78600
2004-11-09	18.55	18.93	18.35	18.93	83200
2004-11-10	19.70	19.75	19.51	19.67	93400
2004-11-11	20.15	20.49	19.85	20.40	477400
2004-11-12	20.58	20.90	20.50	20.81	92400
2004-11-15	20.88	20.98	20.80	20.80	44600
2004-11-16	20.90	20.91	20.65	20.73	141800
2004-11-17	21.45	21.65	21.26	21.35	121800
2004-11-18	21.36	21.36	20.83	20.98	44800
2004-11-19	21.15	21.15	20.60	20.80	55400
2004-11-22	20.90	21.88	20.59	21.80	135000
2004-11-23	22.10	22.20	21.85	22.00	586800
2004-11-24	21.90	21.90	21.55	21.55	64000
2004-11-26	21.68	21.83	21.68	21.80	86000
2004-11-29	21.45	21.55	21.31	21.41	156400
2004-11-30	21.78	21.95	21.50	21.70	165200
2004-12-01	21.93	22.30	21.93	22.28	107000
2004-12-02	22.43	22.49	22.20	22.38	114000
2004-12-03	23.05	23.68	23.05	23.35	309400
2004-12-06	23.38	23.45	23.29	23.43	111200
2004-12-07	22.90	22.90	22.35	22.36	145600
2004-12-08	22.36	23.28	22.15	22.98	125000
2004-12-09	22.92	22.92	22.04	22.23	153600
2004-12-10	22.28	22.45	22.23	22.40	72200
2004-12-13	22.50	23.35	22.50	23.13	77600
2004-12-14	23.45	23.54	23.35	23.43	78400
2004-12-15	23.65	24.05	23.53	23.57	137400
2004-12-16	23.75	23.80	23.23	23.48	106600
2004-12-17	23.15	23.30	22.98	23.11	95200
2004-12-20	23.55	23.98	23.55	23.93	222000
2004-12-21	23.78	24.25	23.78	24.20	209400
2004-12-22	24.25	24.42	24.11	24.18	82200
2004-12-23	24.00	24.20	24.00	24.20	44600
2004-12-27	24.28	24.58	24.28	24.52	38200
2004-12-28	24.85	25.30	24.75	25.30	147400
2004-12-29	25.08	25.43	25.08	25.43	54200
2004-12-30	25.50	25.50	24.93	25.33	53600
2004-12-31	25.35	25.49	25.35	25.48	8600
2005-01-03	24.96	25.15	24.40	24.40	104000
2005-01-04	24.05	24.05	22.50	22.79	253400
2005-01-05	22.65	22.95	22.12	22.33	301000
2005-01-06	22.25	22.34	21.50	21.88	450200
2005-01-07	22.38	22.57	22.03	22.13	206000
2005-01-10	22.20	22.20	21.30	21.44	168600
2005-01-11	21.90	22.00	21.75	21.75	227600
2005-01-12	21.90	22.65	21.89	22.55	372000
2005-01-13	22.80	22.82	22.38	22.55	362000
2005-01-14	22.55	22.76	22.52	22.65	538800
2005-01-18	22.25	22.25	21.70	21.78	327200
2005-01-19	22.13	22.18	21.42	21.58	197600
2005-01-20	21.30	21.30	20.75	20.85	330600
2005-01-21	21.45	21.57	21.33	21.36	221600
2005-01-24	21.84	21.84	21.15	21.23	183400
2005-01-25	21.50	21.64	21.35	21.46	103600
2005-01-26	21.58	21.69	21.48	21.56	87800
2005-01-27	21.00	21.41	20.83	21.41	196600
2005-01-28	21.41	21.75	21.28	21.71	154200
2005-01-31	22.15	22.50	21.95	22.40	135600
2005-02-01	22.30	22.87	22.30	22.87	179400
2005-02-02	22.99	23.99	22.93	23.65	188400
2005-02-03	23.89	24.55	23.89	24.25	391400
2005-02-04	24.90	25.48	24.90	25.22	445000
2005-02-07	25.34	25.78	25.08	25.63	60600
2005-02-08	25.73	26.30	25.73	25.82	63200
2005-02-09	25.80	25.95	25.30	25.40	91600
2005-02-10	25.10	25.10	24.83	24.93	310600
2005-02-11	24.95	24.95	24.51	24.90	265800
2005-02-14	24.90	24.90	24.55	24.83	194800
2005-02-15	24.55	25.04	24.55	24.95	203200
2005-02-16	24.50	24.83	24.11	24.75	146800
2005-02-17	25.00	25.55	24.99	25.35	205600
2005-02-18	25.50	25.62	25.36	25.36	130800
2005-02-22	24.60	24.78	24.42	24.53	304800
2005-02-23	24.80	25.19	24.75	25.10	301800
2005-02-24	25.55	25.60	25.00	25.33	279200
2005-02-25	25.20	25.79	24.95	25.48	295400
2005-02-28	25.68	25.79	25.09	25.29	176200
2005-03-01	25.03	25.36	24.66	25.05	223400
2005-03-02	24.70	25.18	24.59	24.94	125400
2005-03-03	25.00	25.04	23.71	24.00	256600
2005-03-04	24.45	24.70	24.35	24.50	201200
2005-03-07	24.63	24.89	24.01	24.15	189400
2005-03-08	24.03	24.06	23.70	23.73	134400
2005-03-09	23.43	23.66	23.35	23.50	154400
2005-03-10	23.45	23.46	23.00	23.05	121600
2005-03-11	23.50	23.56	22.40	22.40	172800
2005-03-14	21.90	21.90	21.44	21.77	297800
2005-03-15	21.77	21.77	21.21	21.43	200600
2005-03-16	21.45	22.18	21.35	21.78	201000
2005-03-17	21.84	22.98	21.84	22.65	218000
2005-03-18	22.93	22.98	22.25	22.31	201800
2005-03-21	22.05	22.05	21.35	21.55	213000
2005-03-22	21.88	21.88	20.35	20.37	224200
2005-03-23	20.30	20.30	19.67	19.86	406800
2005-03-24	20.20	20.49	20.20	20.30	246600
2005-03-28	20.40	20.90	19.98	19.98	220800
2005-03-29	20.48	20.50	19.36	19.42	106600
2005-03-30	19.50	20.05	19.20	19.80	249800
2005-03-31	20.15	20.62	20.00	20.25	169000
2005-04-01	21.00	21.13	20.35	20.87	184800
2005-04-04	20.52	20.85	19.75	20.55	201200
2005-04-05	20.90	20.98	20.34	20.34	158000
2005-04-06	20.28	20.36	19.60	19.89	286600
2005-04-07	20.00	20.23	19.75	20.21	134600
2005-04-08	20.05	20.94	19.93	20.59	182200
2005-04-11	20.70	20.75	20.31	20.50	92200
2005-04-12	20.52	20.73	20.26	20.58	204600
2005-04-13	21.07	21.40	20.83	20.85	237400
2005-04-14	20.98	20.98	19.42	19.45	130800
2005-04-15	19.15	19.27	18.50	18.91	222600
2005-04-18	18.60	18.94	18.53	18.73	173200
2005-04-19	19.30	19.85	19.30	19.75	316200
2005-04-20	19.95	20.13	19.41	19.58	180200
2005-04-21	19.70	19.80	19.27	19.55	176200
2005-04-22	19.85	19.95	19.36	19.46	156200
2005-04-25	19.80	20.35	19.70	20.25	103600
2005-04-26	20.19	20.30	20.05	20.06	72000
2005-04-27	20.20	20.25	19.75	20.07	109600
2005-04-28	19.93	19.95	19.12	19.18	197000
2005-04-29	19.68	20.00	19.00	19.61	101600
2005-05-02	20.02	20.03	19.50	19.75	65400
2005-05-03	19.65	19.85	19.56	19.83	157600
2005-05-04	20.20	20.80	20.14	20.65	70400
2005-05-05	20.75	20.79	20.25	20.37	187200
2005-05-06	20.39	20.47	20.03	20.03	149600
2005-05-09	20.08	20.08	19.53	19.76	372800
2005-05-10	19.54	19.54	18.58	18.95	517200
2005-05-11	19.00	19.01	18.42	18.77	293000
2005-05-12	18.93	18.93	18.00	18.00	207400
2005-05-13	18.03	18.31	17.95	17.99	198000
2005-05-16	17.99	18.68	17.99	18.50	98600
2005-05-17	18.60	18.75	18.29	18.70	129400
2005-05-18	18.95	19.12	18.83	18.88	325600
2005-05-19	19.08	19.08	18.54	18.65	128800
2005-05-20	18.81	18.81	18.00	18.05	93000
2005-05-23	18.10	18.13	17.50	17.68	167000
2005-05-24	17.35	17.90	17.10	17.90	315200
2005-05-25	18.60	18.60	17.87	17.97	90500
2005-05-26	18.00	18.19	17.86	18.10	67800
2005-05-27	18.30	18.80	18.25	18.80	104300
2005-05-31	19.40	19.40	18.63	18.92	135000
2005-06-01	18.90	19.44	18.89	19.13	104100
2005-06-02	19.28	20.85	19.28	20.70	223100
2005-06-03	21.30	21.42	20.11	20.55	125800
2005-06-06	20.00	20.00	18.91	19.42	253700
2005-06-07	18.85	19.10	18.36	18.40	386700
2005-06-08	18.95	19.30	17.82	18.20	316900
2005-06-09	17.18	17.50	17.08	17.35	360900
2005-06-10	17.82	18.15	17.60	18.15	160200
2005-06-13	18.30	18.40	17.94	18.00	128400
2005-06-14	18.05	18.69	17.18	18.44	520300
2005-06-15	18.09	18.09	17.50	18.09	243900
2005-06-16	18.15	18.50	18.07	18.49	392300
2005-06-17	18.75	19.05	18.30	18.40	375900
2005-06-20	18.15	18.15	17.65	17.94	250900
2005-06-21	18.02	18.33	17.20	17.70	186500
2005-06-22	17.42	17.42	16.81	17.09	517500
2005-06-23	17.05	17.10	16.05	16.06	244000
2005-06-24	15.71	16.19	15.71	15.96	253300
2005-06-27	15.75	15.99	15.45	15.78	129000
2005-06-28	15.90	16.82	15.90	16.60	448600
2005-06-29	17.10	17.28	16.54	16.75	132600
2005-06-30	16.80	17.14	16.62	16.78	102200
2005-07-01	16.85	16.97	16.45	16.60	63300
2005-07-05	15.95	15.95	15.60	15.65	125600
2005-07-06	15.20	15.44	15.04	15.09	291200
2005-07-07	14.93	15.14	14.72	14.85	218400
2005-07-08	14.88	15.10	14.43	14.57	207700
2005-07-11	14.92	15.95	14.91	15.85	223000
2005-07-12	16.40	17.15	16.14	16.85	349500
2005-07-13	17.03	18.07	17.03	17.90	348700
2005-07-14	18.37	18.60	17.94	18.18	360900
2005-07-15	17.95	17.95	17.58	17.62	115900
2005-07-18	17.50	18.64	17.46	18.49	146200
2005-07-19	18.68	19.29	18.55	18.98	142800
2005-07-20	18.81	20.25	18.80	19.98	388500
2005-07-21	20.40	20.40	19.33	19.55	261700
2005-07-22	19.50	19.55	18.60	19.02	151200
2005-07-25	17.70	17.92	17.05	17.05	489000
2005-07-26	16.68	17.51	16.68	17.15	329500
2005-07-27	17.79	17.80	17.15	17.75	308400
2005-07-28	18.30	19.03	18.24	18.76	296000
2005-07-29	19.00	19.36	18.85	19.00	104300
2005-08-01	18.94	19.70	18.94	19.50	240900
2005-08-02	20.05	22.00	20.05	21.50	567500
2005-08-03	22.00	22.09	20.98	21.27	439000
2005-08-04	21.40	21.53	21.07	21.40	278500
2005-08-05	21.75	21.75	21.09	21.22	133000
2005-08-08	21.65	21.73	20.30	20.52	216600
2005-08-09	20.75	21.16	20.58	21.10	110000
2005-08-10	21.50	21.70	19.90	20.47	348900
2005-08-11	20.47	20.94	19.33	20.20	504300
2005-08-12	19.02	19.55	18.75	19.50	565100
2005-08-15	19.60	19.99	19.30	19.85	97500
2005-08-16	20.00	20.15	19.10	19.15	214900
2005-08-17	19.40	19.90	19.25	19.80	305200
2005-08-18	19.80	19.80	18.90	18.96	186200
2005-08-19	18.90	19.00	17.31	17.93	399300
2005-08-22	18.65	18.70	18.25	18.60	235900
2005-08-23	18.40	18.63	18.10	18.22	138000
2005-08-24	18.15	18.30	18.00	18.11	102400
2005-08-25	18.38	19.18	18.30	18.70	350700
2005-08-26	18.80	18.80	18.44	18.64	103900
2005-08-29	18.70	19.27	18.58	19.24	283000
2005-08-30	19.00	19.76	19.00	19.55	349800
2005-08-31	19.72	20.15	19.56	19.70	153800
2005-09-01	19.78	19.94	19.60	19.82	107800
2005-09-02	20.30	20.50	20.02	20.40	266500
2005-09-06	21.09	21.09	20.46	20.85	515700
2005-09-07	20.95	21.35	20.80	21.35	171900
2005-09-08	21.25	21.45	21.02	21.16	208300
2005-09-09	21.27	21.57	21.20	21.57	256700
2005-09-12	21.60	21.75	21.30	21.75	194400
2005-09-13	21.75	21.75	21.31	21.39	194100
2005-09-14	21.40	21.42	20.82	21.00	189800
2005-09-15	21.40	22.11	21.40	21.90	246500
2005-09-16	21.97	22.41	21.97	22.19	238900
2005-09-19	22.25	22.40	21.70	22.10	317500
2005-09-20	22.20	22.20	20.91	21.21	181900
2005-09-21	21.15	21.46	20.77	21.46	261800
2005-09-22	21.60	21.75	21.10	21.57	255400
2005-09-23	21.88	22.52	21.76	22.33	211900
2005-09-26	22.35	22.99	22.22	22.45	185100
2005-09-27	23.05	23.05	22.18	22.37	142700
2005-09-28	24.32	24.32	22.13	22.33	179200
2005-09-29	21.60	21.60	21.02	21.02	469500
2005-09-30	21.50	21.50	20.35	20.72	413300
2005-10-03	20.92	21.33	20.60	21.00	398700
2005-10-04	20.82	20.94	20.00	20.15	239900
2005-10-05	19.85	19.85	19.25	19.27	275500
2005-10-06	18.74	19.60	18.32	18.42	467200
2005-10-07	19.00	19.60	19.00	19.42	228800
2005-10-10	19.95	20.24	19.85	20.03	236400
2005-10-11	20.35	20.48	20.06	20.17	189500
2005-10-12	20.08	20.11	19.37	19.43	42400
2005-10-13	19.10	19.45	18.82	19.19	285500
2005-10-14	19.30	19.77	18.95	19.34	186300
2005-10-17	19.55	19.75	19.09	19.20	119300
2005-10-18	19.26	19.26	18.30	18.50	486100
2005-10-19	18.33	18.33	18.03	18.25	332900
2005-10-20	18.75	18.75	17.15	17.28	429200
2005-10-21	17.05	17.05	16.32	16.39	690900
2005-10-24	16.30	16.42	15.65	15.79	582600
2005-10-25	16.50	16.50	15.70	15.85	345200
2005-10-26	16.05	16.42	15.84	16.08	636300
2005-10-27	16.15	16.45	16.07	16.22	238500
2005-10-28	16.15	16.70	16.15	16.56	311800
2005-10-31	16.60	17.26	16.60	17.00	429800
2005-11-01	17.50	18.20	17.50	18.20	356900
2005-11-02	18.00	18.05	17.76	18.00	114100
2005-11-03	18.50	18.65	17.70	17.96	249200
2005-11-04	17.99	18.25	17.65	18.22	116700
2005-11-07	18.50	18.56	18.19	18.30	119500
2005-11-08	18.15	18.62	17.78	18.24	170600
2005-11-09	18.15	18.15	17.60	17.62	312700
2005-11-10	17.70	18.35	17.61	18.17	321200
2005-11-11	18.10	18.16	17.86	18.09	109100
2005-11-14	17.53	17.83	17.20	17.29	139900
2005-11-15	17.29	17.78	17.18	17.30	57600
2005-11-16	17.40	17.51	17.00	17.00	273400
2005-11-17	17.35	17.65	17.32	17.55	92000
2005-11-18	17.42	17.68	17.32	17.63	66800
2005-11-21	17.87	17.87	17.62	17.65	65700
2005-11-22	17.20	17.46	16.89	17.30	230000
2005-11-23	17.50	17.79	17.50	17.70	162800
2005-11-25	18.45	18.50	18.34	18.50	251900
2005-11-28	18.50	18.96	17.90	17.94	395800
2005-11-29	18.25	18.46	18.07	18.10	126100
2005-11-30	18.00	18.10	17.82	18.01	91900
2005-12-01	18.15	18.26	17.90	18.26	212400
2005-12-02	18.19	18.20	17.71	17.83	175900
2005-12-05	17.60	17.80	17.32	17.80	209800
2005-12-06	17.72	17.93	17.66	17.80	250000
2005-12-07	17.74	17.74	17.11	17.20	169600
2005-12-08	17.55	17.55	16.76	16.85	223200
2005-12-09	16.85	17.02	16.70	17.00	153100
2005-12-12	17.45	17.45	16.82	16.98	120400
2005-12-13	16.80	17.15	16.80	17.10	108200
2005-12-14	17.36	17.36	16.90	17.10	142400
2005-12-15	17.19	17.23	16.82	16.99	99700
2005-12-16	16.88	16.88	16.40	16.47	122600
2005-12-19	16.50	16.50	15.80	15.85	268400
2005-12-20	15.94	16.05	15.70	15.96	143500
2005-12-21	16.20	16.39	16.19	16.35	206000
2005-12-22	16.22	16.22	15.99	16.15	84500
2005-12-23	16.04	16.26	15.96	16.16	53700
2005-12-27	16.40	16.56	16.19	16.38	98900
2005-12-28	16.22	16.28	16.07	16.27	98500
2005-12-29	16.32	16.58	16.22	16.35	90900
2005-12-30	16.35	16.40	16.18	16.21	19800
2006-01-03	16.00	16.55	15.84	16.47	189100
2006-01-04	16.65	16.83	16.50	16.62	262400
2006-01-05	16.40	16.51	15.88	16.02	218100
2006-01-06	16.09	16.09	15.48	15.68	426500
2006-01-09	15.65	15.70	15.35	15.60	342600
2006-01-10	15.35	15.42	15.09	15.32	246600
2006-01-11	15.25	15.26	15.02	15.14	251000
2006-01-12	15.06	15.28	14.92	14.95	233400
2006-01-13	14.88	14.95	14.60	14.95	309000
2006-01-17	15.50	15.55	14.72	15.24	361700
2006-01-18	15.30	15.83	15.15	15.67	561200
2006-01-19	16.00	16.60	15.99	16.42	677000
2006-01-20	16.67	16.75	16.20	16.39	241700
2006-01-23	16.63	16.64	16.03	16.12	241400
2006-01-24	16.10	16.19	15.70	15.85	264700
2006-01-25	15.30	15.67	15.28	15.37	237300
2006-01-26	15.85	15.99	15.60	15.90	419100
2006-01-27	16.01	16.48	16.00	16.06	321400
2006-01-30	16.15	16.24	15.61	15.70	353000
2006-01-31	15.30	15.60	15.27	15.45	318400
2006-02-01	15.45	15.93	15.20	15.85	267700
2006-02-02	15.65	15.67	15.16	15.35	298300
2006-02-03	15.35	15.78	15.31	15.63	159500
2006-02-06	16.15	16.30	16.05	16.23	646800
2006-02-07	15.85	16.22	15.70	16.14	429300
2006-02-08	16.10	16.50	16.10	16.25	256200
2006-02-09	16.30	16.35	16.03	16.20	378800
2006-02-10	16.35	16.66	16.35	16.43	366400
2006-02-13	16.22	16.50	16.10	16.20	174700
2006-02-14	16.40	17.40	16.28	17.40	710300
2006-02-15	17.30	17.88	17.13	17.72	427900
2006-02-16	17.76	18.28	17.70	18.24	510100
2006-02-17	18.25	18.25	17.08	17.19	446200
2006-02-21	17.00	17.09	16.58	16.75	533600
2006-02-22	16.82	17.14	16.82	16.99	435500
2006-02-23	17.20	17.24	16.95	17.05	227200
2006-02-24	16.96	17.05	16.85	17.00	197900
2006-02-27	17.20	17.37	17.19	17.23	130400
2006-02-28	17.35	17.35	16.96	17.15	87700
2006-03-01	17.20	17.50	17.16	17.45	237500
2006-03-02	17.20	17.41	16.93	17.06	175400
2006-03-03	17.00	17.25	16.99	17.18	177000
2006-03-06	17.00	17.06	16.62	16.66	243400
2006-03-07	16.62	16.83	16.40	16.62	320900
2006-03-08	16.55	16.75	16.18	16.69	241100
2006-03-09	16.80	16.93	16.31	16.44	159400
2006-03-10	16.46	16.87	16.40	16.66	83600
2006-03-13	16.69	16.86	16.37	16.66	115800
2006-03-14	16.66	16.72	16.36	16.70	168000
2006-03-15	16.80	16.84	16.55	16.84	303400
2006-03-16	17.00	17.03	16.62	16.67	84000
2006-03-17	16.65	16.69	16.30	16.35	193800
2006-03-20	16.50	16.60	16.00	16.11	154100
2006-03-21	15.90	16.01	15.50	15.50	323300
2006-03-22	15.72	15.92	15.69	15.75	164000
2006-03-23	15.95	15.99	15.49	15.53	152500
2006-03-24	15.70	15.76	15.50	15.70	248800
2006-03-27	15.48	15.62	15.09	15.46	348100
2006-03-28	15.00	15.14	14.26	14.37	758200
2006-03-29	14.41	14.60	14.34	14.50	478900
2006-03-30	14.72	14.97	14.56	14.74	300700
2006-03-31	15.00	15.13	14.65	14.91	162200
2006-04-03	14.65	14.86	14.30	14.57	413300
2006-04-04	14.80	15.10	14.79	14.80	400000
2006-04-05	15.25	15.25	14.81	14.95	303600
2006-04-06	14.91	14.92	14.50	14.63	246300
2006-04-07	14.65	14.67	14.28	14.43	167800
2006-04-10	14.20	14.49	14.08	14.17	257600
2006-04-11	14.35	14.39	13.92	14.04	365000
2006-04-12	14.10	14.12	13.82	13.98	318200
2006-04-13	13.82	13.98	13.77	13.90	206900
2006-04-17	13.85	13.86	13.49	13.66	128900
2006-04-18	13.75	13.81	13.57	13.80	140100
2006-04-19	13.70	13.96	13.60	13.90	230600
2006-04-20	13.93	14.06	13.73	14.01	121800
2006-04-21	14.01	14.35	13.88	14.09	70800
2006-04-24	14.15	14.28	13.89	14.20	210400
2006-04-25	14.43	14.43	14.14	14.30	162700
2006-04-26	14.40	14.49	14.20	14.42	150800
2006-04-27	14.21	14.51	14.15	14.25	140300
2006-04-28	14.27	14.43	14.06	14.19	194800
2006-05-01	13.42	14.45	13.42	14.32	79000
2006-05-02	14.11	14.35	14.08	14.27	332700
2006-05-03	14.28	14.50	14.19	14.40	155900
2006-05-04	14.55	14.89	14.45	14.64	188900
2006-05-05	14.80	14.84	14.28	14.30	109200
2006-05-08	14.32	15.08	14.24	14.69	296800
2006-05-09	14.87	15.10	14.87	15.05	194900
2006-05-10	15.08	15.08	14.56	14.60	148500
2006-05-11	14.50	14.50	13.78	13.80	202500
2006-05-12	13.77	13.78	13.37	13.40	336500
2006-05-15	13.20	13.99	13.06	13.77	496100
2006-05-16	14.20	14.34	13.90	14.15	219100
2006-05-17	13.75	13.81	13.35	13.35	175900
2006-05-18	13.72	14.32	13.45	14.07	255600
2006-05-19	14.25	14.26	13.61	13.83	131600
2006-05-22	13.15	13.15	12.55	12.78	257200
2006-05-23	12.97	13.09	12.29	12.30	451200
2006-05-24	12.25	12.29	11.69	11.94	268200
2006-05-25	12.12	12.80	12.05	12.78	218600
2006-05-26	13.30	13.40	12.90	13.37	349600
2006-05-30	12.80	12.80	11.73	12.00	310000
2006-05-31	12.20	12.32	11.83	12.02	141600
2006-06-01	12.20	12.79	12.17	12.67	161200
2006-06-02	13.15	13.29	12.60	12.83	186700
2006-06-05	12.75	12.75	12.32	12.32	124600
2006-06-06	12.33	12.45	11.96	12.39	387000
2006-06-07	12.30	12.85	12.20	12.42	214000
2006-06-08	12.05	12.35	11.76	12.28	296100
2006-06-09	12.40	12.43	11.72	11.79	140900
2006-06-12	11.87	11.92	11.11	11.35	274700
2006-06-13	11.20	11.77	11.01	11.12	268500
2006-06-14	11.60	11.76	11.00	11.37	261800
2006-06-15	11.45	12.13	11.42	12.00	122700
2006-06-16	11.65	11.66	11.35	11.57	157900
2006-06-19	11.85	11.96	11.57	11.61	186600
2006-06-20	11.47	11.77	11.00	11.56	271700
2006-06-21	11.43	11.54	11.25	11.42	205100
2006-06-22	11.21	11.33	10.89	10.93	349800
2006-06-23	10.92	11.38	10.85	11.07	683500
2006-06-26	11.30	11.33	11.05	11.08	236400
2006-06-27	11.17	11.23	10.84	11.06	103400
2006-06-28	11.23	11.47	11.14	11.33	86000
2006-06-29	11.60	12.20	11.49	12.14	184800
2006-06-30	12.24	12.34	12.08	12.19	133000
2006-07-03	12.20	12.42	12.13	12.19	43300
2006-07-05	11.84	11.87	11.19	11.25	191300
2006-07-06	11.30	11.43	10.99	11.01	174800
2006-07-07	11.08	11.15	10.72	10.82	126000
2006-07-10	10.72	10.79	10.45	10.46	105700
2006-07-11	10.32	10.38	9.90	10.38	313200
2006-07-12	10.31	10.31	9.74	9.79	338500
2006-07-13	9.35	9.60	9.32	9.42	339900
2006-07-14	9.40	9.40	9.03	9.15	145200
2006-07-17	9.05	9.38	9.05	9.38	193000
2006-07-18	9.37	9.94	8.75	9.89	319300
2006-07-19	9.90	10.75	9.90	10.33	456800
2006-07-20	10.52	10.66	10.20	10.20	256200
2006-07-21	10.30	10.31	10.00	10.23	104700
2006-07-24	10.45	10.52	10.31	10.41	84700
2006-07-25	10.40	10.67	10.30	10.61	234300
2006-07-26	10.45	10.65	10.42	10.59	73200
2006-07-27	10.65	10.70	10.30	10.36	174100
2006-07-28	10.44	10.71	10.39	10.65	127300
2006-07-31	10.57	10.60	10.40	10.49	99000
2006-08-01	10.24	10.24	9.96	10.11	126500
2006-08-02	10.23	10.56	10.20	10.31	169600
2006-08-03	10.15	10.83	10.12	10.83	174200
2006-08-04	10.84	11.00	10.78	10.91	310300
2006-08-07	10.83	10.92	10.66	10.71	110000
2006-08-08	10.72	11.11	10.66	11.00	282600
2006-08-09	11.26	11.78	11.20	11.41	452400
2006-08-10	11.60	12.00	11.48	11.94	628400
2006-08-11	11.97	12.13	11.76	12.11	407800
2006-08-14	12.20	12.46	12.07	12.14	180100
2006-08-15	12.45	12.63	12.29	12.60	343600
2006-08-16	12.58	12.58	12.07	12.15	207300
2006-08-17	12.16	12.35	12.10	12.17	122800
2006-08-18	12.12	12.20	11.91	12.13	99800
2006-08-21	11.83	12.04	11.81	11.95	49100
2006-08-22	11.80	11.90	11.65	11.71	165800
2006-08-23	11.71	11.77	11.25	11.25	96900
2006-08-24	11.35	11.57	11.12	11.50	153500
2006-08-25	11.56	11.67	11.40	11.63	86600
2006-08-28	11.63	11.80	11.59	11.69	72600
2006-08-29	11.69	12.03	11.55	11.92	105700
2006-08-30	12.50	12.99	12.46	12.80	477800
2006-08-31	12.74	13.08	12.62	12.98	321700
2006-09-01	13.00	13.10	12.79	13.03	153400
2006-09-05	13.10	13.20	12.91	12.95	167700
2006-09-06	12.80	12.98	12.75	12.77	103400
2006-09-07	12.85	12.85	12.51	12.53	51700
2006-09-08	12.61	13.02	12.52	12.84	100900
2006-09-11	12.83	13.07	12.60	12.89	134200
2006-09-12	13.60	13.63	13.23	13.45	459200
2006-09-13	13.21	13.75	13.19	13.63	179600
2006-09-14	13.63	13.80	13.46	13.49	165200
2006-09-15	13.57	13.61	13.09	13.48	70600
2006-09-18	13.50	13.57	13.30	13.34	147100
2006-09-19	12.92	13.05	12.25	12.92	290600
2006-09-20	13.02	13.08	12.36	12.46	180500
2006-09-21	12.36	12.53	11.79	12.01	173400
2006-09-22	12.12	12.33	11.80	12.33	120400
2006-09-25	12.34	12.38	12.05	12.27	112600
2006-09-26	12.46	12.53	12.25	12.53	81100
2006-09-27	12.44	12.53	12.33	12.50	67800
2006-09-28	12.40	12.60	12.36	12.46	87200
2006-09-29	12.40	12.72	12.40	12.59	141000
2006-10-02	12.55	12.86	12.51	12.86	147200
2006-10-03	12.83	13.38	12.82	13.10	275500
2006-10-04	13.10	13.78	13.05	13.78	181500
2006-10-05	13.55	13.64	13.38	13.48	127400
2006-10-06	13.35	13.42	13.19	13.36	84100
2006-10-09	13.36	13.80	13.20	13.78	210200
2006-10-10	13.78	14.13	13.70	13.91	340500
2006-10-11	13.72	13.98	13.57	13.64	84700
2006-10-12	13.72	13.80	13.35	13.80	94000
2006-10-13	13.80	13.94	13.70	13.75	119000
2006-10-16	13.76	14.08	13.62	13.99	128100
2006-10-17	13.89	14.15	13.84	14.09	179300
2006-10-18	14.19	14.22	13.93	13.93	223500
2006-10-19	13.89	14.52	13.83	14.31	206900
2006-10-20	14.37	14.80	14.02	14.69	186200
2006-10-23	14.69	14.97	14.58	14.93	151800
2006-10-24	14.85	14.86	14.29	14.29	114100
2006-10-25	14.26	14.26	13.76	14.17	220000
2006-10-26	14.04	14.23	13.98	14.20	162500
2006-10-27	14.11	14.28	13.88	14.08	75100
2006-10-30	14.00	14.07	13.77	14.06	101500
2006-10-31	14.29	14.32	13.85	14.19	108400
2006-11-01	14.15	14.74	14.13	14.51	79400
2006-11-02	14.42	14.63	14.42	14.47	29600
2006-11-03	14.70	14.90	14.66	14.79	107300
2006-11-06	15.10	15.20	15.00	15.01	205900
2006-11-07	15.05	15.06	14.83	14.87	140700
2006-11-08	15.09	15.60	15.00	15.42	229500
2006-11-09	15.41	15.48	14.84	15.06	185600
2006-11-10	14.75	15.07	14.43	14.80	187700
2006-11-13	14.55	14.89	14.42	14.87	113100
2006-11-14	15.35	15.40	15.08	15.22	189300
2006-11-15	15.45	15.52	15.20	15.27	96500
2006-11-16	15.05	15.46	15.05	15.20	111700
2006-11-17	15.23	15.27	15.01	15.10	109300
2006-11-20	15.10	15.59	15.08	15.29	82700
2006-11-21	15.22	15.27	14.91	15.26	122600
2006-11-22	15.18	15.40	14.94	15.27	285800
2006-11-24	14.94	15.15	14.84	15.15	73800
2006-11-27	14.94	15.04	14.07	14.18	331000
2006-11-28	14.11	14.39	13.90	14.30	190200
2006-11-29	14.55	14.69	14.20	14.54	253600
2006-11-30	14.50	14.68	14.18	14.53	157500
2006-12-01	14.30	14.33	13.96	14.30	143700
2006-12-04	14.11	14.60	14.09	14.50	115900
2006-12-05	14.49	14.71	14.40	14.71	108100
2006-12-06	14.35	14.35	14.00	14.14	104200
2006-12-07	14.35	14.40	14.11	14.28	82200
2006-12-08	14.28	14.37	14.08	14.19	91600
2006-12-11	14.58	14.60	14.42	14.49	116400
2006-12-12	14.40	14.49	14.10	14.23	73500
2006-12-13	14.32	14.40	14.01	14.35	71200
2006-12-14	14.40	14.50	14.30	14.46	54100
2006-12-15	14.46	14.55	14.24	14.31	72500
2006-12-18	14.35	14.44	14.00	14.20	128600
2006-12-19	14.00	14.00	13.76	13.90	153100
2006-12-20	13.70	13.90	13.37	13.44	185800
2006-12-21	13.70	13.84	13.36	13.66	225400
2006-12-22	13.65	13.96	13.57	13.93	198100
2006-12-26	13.83	13.95	13.72	13.91	113900
2006-12-27	14.21	14.55	13.98	14.50	330000
2006-12-28	14.38	14.49	14.05	14.17	119200
2006-12-29	14.38	14.59	14.08	14.59	224400
2007-01-03	14.35	14.60	14.20	14.32	159000
2007-01-04	14.31	14.34	14.09	14.25	98900
2007-01-05	14.47	14.48	13.21	13.46	234900
2007-01-08	13.70	13.71	13.15	13.57	236000
2007-01-09	13.65	13.65	12.98	13.19	239100
2007-01-10	13.04	13.72	12.86	13.63	338400
2007-01-11	13.85	14.11	13.80	14.00	332100
2007-01-12	14.18	14.47	14.13	14.35	258700
2007-01-16	14.30	14.60	14.13	14.42	224200
2007-01-17	14.64	14.95	14.64	14.85	380500
2007-01-18	14.89	15.42	14.89	15.32	256000
2007-01-19	15.30	15.37	14.97	15.20	236200
2007-01-22	15.04	15.19	14.67	15.09	252500
2007-01-23	14.96	15.15	14.78	14.97	163400
2007-01-24	15.01	15.25	14.95	15.10	108200
2007-01-25	15.00	15.09	14.30	14.67	145600
2007-01-26	14.80	14.91	14.48	14.70	146300
2007-01-29	14.50	14.50	14.20	14.28	235700
2007-01-30	14.34	14.69	14.30	14.58	157900
2007-01-31	14.48	14.84	14.34	14.71	235300
2007-02-01	14.87	14.96	14.69	14.94	153800
2007-02-02	14.84	15.00	14.73	14.78	118900
2007-02-05	14.88	15.75	14.84	15.39	236500
2007-02-06	15.29	15.39	14.91	15.00	204000
2007-02-07	14.98	15.01	14.30	14.65	198900
2007-02-08	14.43	14.84	14.31	14.70	222200
2007-02-09	14.57	14.59	13.95	14.09	273400
2007-02-12	14.18	14.18	13.65	13.84	149400
2007-02-13	13.87	14.40	13.80	14.30	154300
2007-02-14	14.18	14.70	14.18	14.42	223813
2007-02-15	14.54	14.66	14.31	14.35	126300
2007-02-16	14.25	14.38	14.10	14.24	107000
2007-02-20	14.27	14.42	14.03	14.33	42700
2007-02-21	14.20	14.65	14.04	14.27	168200
2007-02-22	14.64	14.77	14.43	14.61	188700
2007-02-23	14.36	14.44	13.99	14.23	192300
2007-02-26	14.21	14.25	13.80	14.11	89100
2007-02-27	13.49	13.57	12.67	12.86	327300
2007-02-28	13.05	13.20	12.85	13.07	327000
2007-03-01	12.63	13.36	12.50	13.05	445000
2007-03-02	12.98	12.99	12.29	12.30	294800
2007-03-05	12.07	12.38	11.95	12.18	200600
2007-03-06	12.49	13.06	12.48	12.85	192500
2007-03-07	12.80	12.85	12.30	12.41	259700
2007-03-08	12.71	12.80	12.65	12.69	162700
2007-03-09	12.95	13.04	12.72	12.95	119600
2007-03-12	13.08	13.46	13.00	13.35	107600
2007-03-13	13.11	13.33	12.55	12.56	273400
2007-03-14	12.75	13.12	12.69	13.12	267200
2007-03-15	13.00	13.16	12.75	12.94	238300
2007-03-16	13.03	13.21	12.87	12.88	147800
2007-03-19	14.21	15.29	14.21	15.01	661200
2007-03-20	14.98	16.09	14.98	15.65	701900
2007-03-21	15.75	15.96	15.39	15.77	524100
2007-03-22	15.76	15.89	15.55	15.77	323500
2007-03-23	15.71	15.82	15.61	15.72	133300
2007-03-26	15.80	15.90	15.48	15.86	140600
2007-03-27	15.75	15.84	15.47	15.50	195600
2007-03-28	15.18	15.19	14.75	14.77	219400
2007-03-29	15.05	15.07	14.60	14.92	226300
2007-03-30	14.86	15.31	14.61	14.69	174500
2007-04-02	14.74	14.87	14.54	14.87	181200
2007-04-03	15.00	15.32	14.90	15.31	219200
2007-04-04	15.61	15.69	15.37	15.50	169500
2007-04-05	15.44	15.62	15.37	15.45	108300
2007-04-09	15.59	15.65	15.43	15.47	158900
2007-04-10	15.38	15.49	15.09	15.18	213000
2007-04-11	15.11	15.11	14.70	14.75	159700
2007-04-12	14.59	14.94	14.45	14.87	146300
2007-04-13	14.95	15.35	14.94	15.27	305800
2007-04-16	15.57	15.57	15.21	15.31	205200
2007-04-17	15.33	15.49	15.09	15.15	247800
2007-04-18	14.90	15.38	14.86	15.11	247400
2007-04-19	15.00	15.25	14.76	15.16	210100
2007-04-20	15.37	15.46	15.10	15.25	153100
2007-04-23	15.23	15.61	15.23	15.25	123000
2007-04-24	15.35	15.67	15.12	15.63	289700
2007-04-25	15.90	16.32	15.78	16.15	533700
2007-04-26	16.33	16.90	16.19	16.53	306700
2007-04-27	16.23	16.79	16.15	16.57	407240
2007-04-30	16.61	16.93	16.57	16.78	252440
2007-05-01	16.80	17.30	16.80	17.29	375300
2007-05-02	17.53	17.70	17.12	17.51	463000
2007-05-03	17.65	18.73	17.05	17.38	742900
2007-05-04	17.24	17.53	17.00	17.25	375700
2007-05-07	17.21	17.33	16.79	17.06	258400
2007-05-08	16.80	17.26	16.58	17.24	230040
2007-05-09	16.97	17.48	16.97	17.37	159800
2007-05-10	17.12	17.48	16.72	16.88	251680
2007-05-11	16.71	17.06	16.62	16.95	206890
2007-05-14	16.95	17.19	16.69	16.87	186440
2007-05-15	16.94	17.30	16.93	17.15	195580
2007-05-16	17.74	18.26	17.65	18.20	551640
2007-05-17	18.12	18.28	17.75	17.75	243440
2007-05-18	17.56	17.68	17.20	17.56	289580
2007-05-21	17.45	17.74	17.35	17.44	166900
2007-05-22	17.66	17.66	16.86	17.00	229780
2007-05-23	17.02	17.02	16.43	16.45	402740
2007-05-24	16.20	16.27	15.77	15.97	683250
2007-05-25	16.25	16.36	16.09	16.25	259520
2007-05-29	16.35	16.51	16.04	16.37	402760
2007-05-30	16.12	16.75	16.00	16.65	377009
2007-05-31	16.87	17.05	16.74	16.93	217780
2007-06-01	17.29	17.43	17.07	17.40	371496
2007-06-04	17.00	17.39	16.69	16.94	223600
2007-06-05	16.80	16.90	16.52	16.69	129840
2007-06-06	16.50	16.57	16.19	16.37	254200
2007-06-07	16.38	16.67	15.64	15.94	108940
2007-06-08	16.01	16.77	15.90	16.61	274420
2007-06-11	16.42	17.07	16.42	16.91	108720
2007-06-12	16.95	17.15	16.46	16.55	178840
2007-06-13	16.70	17.27	16.70	17.15	119000
2007-06-14	17.33	17.69	17.00	17.64	200200
2007-06-15	17.83	18.10	17.80	17.94	201000
2007-06-18	17.95	18.14	17.69	17.82	193500
2007-06-19	17.86	18.00	17.73	17.95	149800
2007-06-20	18.33	18.33	17.13	17.21	360900
2007-06-21	17.32	18.14	17.29	18.14	196500
2007-06-22	17.86	18.16	17.80	18.04	219100
2007-06-25	17.98	18.59	17.53	18.17	187100
2007-06-26	18.65	18.65	18.18	18.35	249600
2007-06-27	18.35	18.48	17.92	18.04	193200
2007-06-28	18.13	18.48	18.05	18.25	154200
2007-06-29	18.28	18.48	17.90	18.04	211400
2007-07-02	18.30	18.84	18.15	18.84	198100
2007-07-03	18.89	19.10	18.82	19.00	110500
2007-07-05	18.51	18.90	18.35	18.82	211400
2007-07-06	18.80	19.20	18.55	18.88	149300
2007-07-09	19.00	19.11	18.87	18.88	79100
2007-07-10	18.80	19.15	18.79	18.85	204800
2007-07-11	18.80	19.18	18.71	19.04	114000
2007-07-12	19.18	19.75	19.15	19.60	140200
2007-07-13	19.35	19.82	19.30	19.53	190300
2007-07-16	19.47	19.70	19.30	19.40	138700
2007-07-17	19.54	19.73	19.16	19.17	191000
2007-07-18	19.31	19.53	19.22	19.32	179600
2007-07-19	19.65	19.78	19.39	19.45	149400
2007-07-20	19.36	19.52	19.20	19.42	183000
2007-07-23	19.69	19.99	18.81	19.74	170800
2007-07-24	19.66	19.66	18.11	18.60	291000
2007-07-25	18.86	19.08	18.00	18.63	266200
2007-07-26	17.38	18.07	16.69	17.14	597700
2007-07-27	17.17	17.97	16.89	17.52	239400
2007-07-30	17.74	18.47	17.55	18.46	176000
2007-07-31	18.74	18.91	17.88	18.15	677100
2007-08-01	18.37	19.59	18.18	19.45	602000
2007-08-02	19.46	19.54	19.06	19.46	208800
2007-08-03	19.45	19.53	18.96	19.11	195400
2007-08-06	18.62	19.24	18.10	19.23	220100
2007-08-07	19.05	19.35	18.81	19.20	170300
2007-08-08	19.81	20.20	19.42	20.10	358400
2007-08-09	18.74	19.53	18.49	18.52	417700
2007-08-10	18.13	18.91	18.12	18.59	217700
2007-08-13	19.20	19.78	18.56	18.59	190900
2007-08-14	18.56	18.62	17.54	17.63	289900
2007-08-15	17.43	18.39	16.61	16.86	706200
2007-08-16	16.09	16.63	15.00	15.75	1049400
2007-08-17	16.75	17.16	15.48	16.74	332500
2007-08-20	17.43	17.43	16.29	16.98	127400
2007-08-21	16.88	17.73	16.81	16.98	177900
2007-08-22	17.63	18.55	17.52	17.94	220000
2007-08-23	18.10	18.19	17.31	17.98	201900
2007-08-24	17.99	18.42	17.40	18.28	176000
2007-08-27	18.24	18.53	17.92	18.22	124000
2007-08-28	17.85	17.89	17.07	17.23	242900
2007-08-29	17.50	18.20	17.48	18.16	181900
2007-08-30	17.95	18.50	17.63	18.20	180100
2007-08-31	18.55	18.70	18.15	18.25	83500
2007-09-04	18.25	18.39	17.80	18.11	97800
2007-09-05	17.37	17.59	17.06	17.18	1172900
2007-09-06	17.38	17.46	17.10	17.42	73000
2007-09-07	17.58	17.58	16.69	17.15	129467
2007-09-10	16.95	17.01	16.60	16.80	176800
2007-09-11	16.95	17.15	16.79	16.90	168300
2007-09-12	16.97	17.40	16.78	17.08	186600
2007-09-13	17.28	17.89	17.28	17.44	77400
2007-09-14	17.42	17.92	17.18	17.70	102200
2007-09-17	17.54	17.54	16.89	16.93	139200
2007-09-18	17.24	18.35	17.10	18.31	282700
2007-09-19	18.34	18.44	17.81	18.22	297700
2007-09-20	18.35	18.47	17.87	17.89	80500
2007-09-21	18.00	18.77	18.00	18.40	122200
2007-09-24	18.36	18.60	18.23	18.53	85428
2007-09-25	18.48	18.90	18.18	18.89	115300
2007-09-26	18.90	19.10	18.64	18.95	120300
2007-09-27	18.97	19.16	18.78	19.07	180400
2007-09-28	18.93	18.93	18.22	18.83	272300
2007-10-01	18.74	18.90	18.54	18.85	302300
2007-10-02	18.40	18.66	18.20	18.24	188200
2007-10-03	18.40	18.46	17.72	17.80	141100
2007-10-04	18.10	18.22	17.80	18.11	166200
2007-10-05	18.37	18.81	18.30	18.78	108200
2007-10-08	18.84	18.87	18.53	18.79	198200
2007-10-09	18.83	19.50	18.74	19.49	250900
2007-10-10	19.45	20.03	19.45	19.94	210500
2007-10-11	20.25	20.25	18.81	19.29	422000
2007-10-12	18.80	19.96	18.80	19.70	86400
2007-10-15	19.56	19.92	18.62	18.97	226000
2007-10-16	18.50	18.67	18.27	18.53	150700
2007-10-17	18.70	18.74	18.00	18.46	265300
2007-10-18	18.25	19.13	17.96	18.94	153700
2007-10-19	18.81	19.16	18.08	18.15	104000
2007-10-22	17.82	18.88	17.76	18.64	185500
2007-10-23	18.93	19.08	18.72	19.06	104400
2007-10-24	18.86	19.00	18.22	18.92	149200
2007-10-25	18.88	18.95	18.17	18.43	99300
2007-10-26	18.65	18.94	18.37	18.75	111900
2007-10-29	18.87	19.05	18.52	18.62	165700
2007-10-30	18.39	18.82	18.39	18.71	86800
2007-10-31	18.82	19.30	18.54	18.86	165500
2007-11-01	18.49	18.69	18.01	18.22	242600
2007-11-02	18.01	18.73	17.85	18.09	130300
2007-11-05	17.87	18.34	17.86	18.00	160900
2007-11-06	18.49	18.61	17.99	18.33	128800
2007-11-07	18.14	19.00	17.38	17.78	194500
2007-11-08	18.10	18.23	16.50	17.30	333800
2007-11-09	18.04	18.04	16.05	16.89	382300
2007-11-12	16.64	17.03	15.80	15.80	263300
2007-11-13	16.60	17.28	16.29	17.18	279589
2007-11-14	17.12	17.78	17.00	17.56	188400
2007-11-15	17.36	17.84	16.80	17.17	88200
2007-11-16	17.58	17.58	16.53	17.35	131500
2007-11-19	17.01	17.15	16.36	16.50	155800
2007-11-20	16.54	16.79	16.05	16.05	158700
2007-11-21	15.69	16.45	15.39	15.92	240140
2007-11-23	16.20	16.29	15.98	16.14	58400
2007-11-26	15.75	15.80	15.00	15.18	188710
2007-11-27	15.27	15.93	15.03	15.62	189200
2007-11-28	15.86	16.90	15.86	16.60	228002
2007-11-29	16.32	17.21	16.23	16.45	169701
2007-11-30	16.94	18.79	16.86	17.85	392200
2007-12-03	18.28	18.56	17.60	17.77	418613
2007-12-04	17.46	17.94	17.13	17.77	121800
2007-12-05	18.22	18.30	17.85	17.98	237495
2007-12-06	18.06	18.32	17.82	18.12	160500
2007-12-07	18.01	18.42	17.90	18.11	266100
2007-12-10	18.11	18.49	18.00	18.20	148600
2007-12-11	18.35	18.74	17.27	17.73	427975
2007-12-12	18.54	18.75	17.70	18.47	426730
2007-12-13	17.83	18.13	17.24	17.40	311450
2007-12-14	17.01	17.50	16.84	17.14	194045
2007-12-17	16.54	16.54	15.90	16.20	273000
2007-12-18	16.18	17.00	15.63	16.30	245400
2007-12-19	16.10	16.12	15.72	15.81	176800
2007-12-20	15.81	15.95	15.54	15.68	153200
2007-12-21	16.01	16.41	15.88	16.23	124400
2007-12-24	16.20	16.43	16.11	16.29	25700
2007-12-26	16.23	16.80	16.11	16.65	109900
2007-12-27	16.45	17.09	16.45	16.49	91200
2007-12-28	16.98	17.03	16.31	16.34	180500
2007-12-31	16.50	17.11	16.04	16.16	413200
2008-01-02	16.05	16.40	15.77	15.90	212290
2008-01-03	16.17	16.17	15.54	15.68	375100
2008-01-04	15.60	15.60	15.00	15.27	280000
2008-01-07	15.31	15.57	15.00	15.26	190600
2008-01-08	15.54	15.83	15.03	15.08	189987
2008-01-09	15.38	16.50	15.25	16.23	375100
2008-01-10	16.16	17.15	15.62	16.80	338800
2008-01-11	16.29	16.71	15.94	16.35	242400
2008-01-14	16.37	16.46	16.07	16.16	119970
2008-01-15	15.77	15.95	15.37	15.72	241020
2008-01-16	15.54	15.95	15.01	15.68	444000
2008-01-17	15.84	15.84	14.53	15.17	481400
2008-01-18	15.34	15.34	14.41	14.67	221200
2008-01-22	13.90	14.69	13.83	14.51	524700
2008-01-23	13.89	14.69	13.70	14.47	280600
2008-01-24	14.16	14.94	14.16	14.69	177900
2008-01-25	15.02	15.10	14.17	14.37	122365
2008-01-28	14.15	14.81	14.09	14.50	183600
2008-01-29	14.57	15.15	14.56	15.02	285300
2008-01-30	14.70	15.84	13.51	15.10	206300
2008-01-31	14.70	15.39	14.60	15.15	225100
2008-02-01	15.01	15.55	14.91	15.41	201550
2008-02-04	15.50	15.65	15.18	15.45	118700
2008-02-05	15.63	15.63	14.67	14.76	234800
2008-02-06	14.98	15.35	14.47	14.67	115900
2008-02-07	14.45	14.50	14.06	14.29	179900
2008-02-08	14.29	14.44	13.95	14.05	123200
2008-02-11	14.28	14.70	13.90	14.64	143034
2008-02-12	14.67	15.05	14.50	14.70	149300
2008-02-13	14.88	15.00	14.62	14.78	144900
2008-02-14	15.03	15.16	14.55	14.68	128400
2008-02-15	14.52	14.62	14.30	14.55	73300
2008-02-19	15.15	15.59	14.78	14.78	193335
2008-02-20	15.31	16.20	15.17	16.14	314648
2008-02-21	18.00	18.00	16.04	16.27	225350
2008-02-22	16.46	17.26	16.46	17.06	233323
2008-02-25	16.98	17.18	16.55	17.11	289900
2008-02-26	16.86	17.87	16.78	17.68	274700
2008-02-27	17.70	18.05	17.61	18.05	204200
2008-02-28	17.77	18.08	17.08	17.28	160750
2008-02-29	16.76	17.08	16.51	16.89	268125
2008-03-03	17.00	17.55	16.91	17.44	253400
2008-03-04	17.26	17.61	16.80	17.31	162400
2008-03-05	17.73	18.15	17.36	17.95	226700
2008-03-06	17.71	17.97	16.68	16.70	237685
2008-03-07	16.48	16.79	16.43	16.66	156450
2008-03-10	16.42	16.42	15.76	16.10	218060
2008-03-11	16.37	17.60	16.31	17.19	195900
2008-03-12	17.19	17.43	16.57	17.02	152900
2008-03-13	16.48	16.97	16.00	16.94	287100
2008-03-14	17.22	17.22	15.90	16.85	232100
2008-03-17	16.01	16.81	15.82	16.60	240187
2008-03-18	17.26	18.41	17.10	18.23	205100
2008-03-19	18.55	18.60	17.05	17.06	311300
2008-03-20	17.35	18.08	16.63	17.92	194300
2008-03-24	17.96	18.95	17.84	18.10	299100
2008-03-25	18.76	18.80	17.84	18.43	297400
2008-03-26	18.49	18.49	17.81	18.19	300000
2008-03-27	17.51	17.70	16.42	16.49	232800
2008-03-28	16.41	16.95	16.01	16.73	305400
2008-03-31	16.64	17.39	16.64	16.96	391349
2008-04-01	17.04	17.52	16.91	17.33	262100
2008-04-02	17.51	17.74	17.30	17.51	228955
2008-04-03	17.54	17.76	17.31	17.36	225500
2008-04-04	17.46	17.79	17.37	17.72	108700
2008-04-07	17.79	17.90	17.24	17.43	118100
2008-04-08	17.26	17.59	17.16	17.43	79600
2008-04-09	17.55	17.67	16.95	17.10	130950
2008-04-10	16.93	17.09	16.32	16.53	311005
2008-04-11	16.37	16.56	16.06	16.23	200400
2008-04-14	15.98	16.23	15.91	16.00	138835
2008-04-15	16.41	16.41	15.95	16.10	124480
2008-04-16	16.10	16.42	16.01	16.20	153618
2008-04-17	16.40	16.63	16.29	16.32	127960
2008-04-18	16.81	16.81	16.14	16.32	170705
2008-04-21	17.30	17.30	16.16	16.59	228179
2008-04-22	16.33	16.85	16.16	16.39	177208
2008-04-23	16.51	16.51	16.22	16.33	188420
2008-04-24	16.37	16.97	16.25	16.70	216938
2008-04-25	16.80	16.97	16.75	16.97	123395
2008-04-28	17.03	17.14	16.44	16.48	116947
2008-04-29	16.53	16.64	15.79	15.90	126841
2008-04-30	16.00	17.45	15.86	16.74	312868
2008-05-01	17.00	18.45	17.00	18.03	467489
2008-05-02	18.03	18.30	17.33	17.93	318542
2008-05-05	17.73	17.96	17.40	17.81	118345
2008-05-06	17.61	17.72	16.80	16.97	359195
2008-05-07	16.71	16.80	16.14	16.44	163993
2008-05-08	16.47	16.48	15.70	16.21	342611
2008-05-09	15.91	16.09	15.80	15.99	140626
2008-05-12	16.02	16.12	15.84	16.04	109539
2008-05-13	16.06	16.49	15.57	15.63	231060
2008-05-14	15.61	15.97	15.61	15.76	228930
2008-05-15	15.90	16.54	15.90	16.40	198003
2008-05-16	16.50	16.52	16.12	16.35	132872
2008-05-19	16.38	16.44	16.07	16.17	196454
2008-05-20	16.04	16.16	16.01	16.11	114283
2008-05-21	15.96	15.96	15.55	15.72	200820
2008-05-22	15.51	16.13	15.50	15.67	105403
2008-05-23	15.65	15.81	15.14	15.49	141886
2008-05-27	15.40	16.23	15.30	15.91	287854
2008-05-28	16.44	16.44	16.02	16.29	353760
2008-05-29	16.31	16.74	16.18	16.30	296393
2008-05-30	16.34	16.49	16.01	16.34	203467
2008-06-02	16.16	16.19	15.84	16.02	135853
2008-06-03	16.12	16.25	15.71	15.92	199134
2008-06-04	16.10	16.27	15.87	16.05	205448
2008-06-05	16.43	16.96	16.19	16.90	309825
2008-06-06	16.64	16.79	16.14	16.23	234072
2008-06-09	16.47	16.67	16.37	16.53	228956
2008-06-10	16.12	16.50	15.90	16.30	220460
2008-06-11	16.28	16.46	15.96	16.27	170386
2008-06-12	16.36	18.00	16.30	17.92	682645
2008-06-13	17.79	17.90	17.30	17.74	362845
2008-06-16	17.19	17.70	17.16	17.61	155247
2008-06-17	17.81	17.98	17.59	17.75	259014
2008-06-18	17.55	17.60	16.92	16.99	228840
2008-06-19	17.11	17.69	16.91	17.46	137258
2008-06-20	17.30	17.50	16.62	16.89	199212
2008-06-23	17.16	17.23	16.62	16.99	271122
2008-06-24	16.95	17.09	16.18	16.47	205453
2008-06-25	16.41	17.22	16.27	17.10	246975
2008-06-26	16.60	16.78	16.39	16.53	167855
2008-06-27	16.49	16.77	16.01	16.16	119957
2008-06-30	15.52	16.67	15.52	15.87	211890
2008-07-01	15.58	15.70	15.07	15.19	250279
2008-07-02	15.30	15.30	14.51	14.74	211677
2008-07-03	14.72	14.83	14.16	14.64	138422
2008-07-07	14.27	14.60	14.12	14.31	250847
2008-07-08	14.33	14.85	14.12	14.54	238572
2008-07-09	13.17	14.98	13.17	14.42	141374
2008-07-10	14.44	15.79	14.42	15.60	483498
2008-07-11	15.23	16.18	15.02	15.91	263841
2008-07-14	16.30	16.31	15.61	15.84	356705
2008-07-15	15.47	16.77	15.36	16.60	434853
2008-07-16	17.55	17.55	15.99	17.06	573284
2008-07-17	17.35	17.37	16.48	16.84	337889
2008-07-18	16.72	17.08	16.31	16.79	131463
2008-07-21	16.65	17.39	16.65	17.01	187157
2008-07-22	17.15	17.40	16.78	17.11	215575
2008-07-23	17.29	17.80	17.20	17.52	270050
2008-07-24	17.56	17.84	17.10	17.20	152254
2008-07-25	17.29	17.91	16.82	17.55	330069
2008-07-28	17.19	17.68	17.19	17.35	272213
2008-07-29	17.35	17.78	17.27	17.76	99085
2008-07-30	17.91	17.91	17.41	17.71	152050
2008-07-31	17.26	17.80	17.16	17.73	155262
2008-08-01	17.67	17.79	16.90	17.07	253273
2008-08-04	17.02	17.13	16.27	16.85	248676
2008-08-05	17.02	17.38	16.49	16.78	138680
2008-08-06	16.92	17.53	16.84	17.11	322516
2008-08-07	16.99	17.12	16.33	16.47	174789
2008-08-08	16.30	16.60	16.11	16.50	367546
2008-08-11	16.42	16.50	15.78	16.06	298199
2008-08-12	16.14	16.31	15.72	15.92	219139
2008-08-13	15.98	16.21	15.72	16.01	293805
2008-08-14	16.12	16.24	15.75	16.15	242273
2008-08-15	16.02	16.03	15.12	15.52	239536
2008-08-18	15.64	15.78	15.20	15.35	203688
2008-08-19	15.11	15.64	14.92	15.42	329374
2008-08-20	15.77	15.81	15.16	15.36	167269
2008-08-21	15.06	15.12	14.77	14.97	230004
2008-08-22	15.00	15.13	14.57	14.69	178318
2008-08-25	14.84	14.92	14.38	14.44	215693
2008-08-26	14.43	14.63	14.25	14.60	128442
2008-08-27	14.76	14.91	14.52	14.75	142516
2008-08-28	14.74	14.77	14.53	14.69	166696
2008-08-29	14.65	14.86	14.35	14.61	136833
2008-09-02	14.42	14.54	14.07	14.22	182168
2008-09-03	14.12	14.38	13.30	13.76	341653
2008-09-04	13.26	13.38	12.72	12.95	265360
2008-09-05	12.51	12.90	12.41	12.84	347181
2008-09-08	13.27	13.44	12.25	12.44	293686
2008-09-09	12.08	12.38	11.45	11.60	301485
2008-09-10	11.95	12.09	11.42	11.82	661735
2008-09-11	11.43	12.03	11.34	11.90	200651
2008-09-12	11.98	12.25	11.66	12.16	153166
2008-09-15	11.42	12.01	11.42	11.80	437382
2008-09-16	11.26	12.19	11.13	11.87	593209
2008-09-17	11.27	11.42	10.01	10.10	378275
2008-09-18	10.00	10.24	9.17	9.69	520978
2008-09-19	10.82	12.09	10.82	12.00	770779
2008-09-22	12.00	12.31	11.63	11.94	636040
2008-09-23	11.62	11.76	10.90	11.11	295012
2008-09-24	11.07	11.24	10.74	10.80	177495
2008-09-25	11.22	11.34	11.06	11.28	127609
2008-09-26	11.07	11.07	10.73	11.01	143098
2008-09-29	10.50	10.50	9.59	9.95	178620
2008-09-30	10.35	10.98	10.23	10.94	236733
2008-10-01	10.64	10.78	10.29	10.59	169591
2008-10-02	10.25	10.25	9.65	9.89	444331
2008-10-03	10.27	10.36	9.05	9.09	262620
2008-10-06	8.69	8.87	7.62	8.49	424008
2008-10-07	8.60	8.81	7.21	7.28	358596
2008-10-08	6.64	7.40	6.41	6.96	379142
2008-10-09	7.43	7.73	6.48	6.60	253933
2008-10-10	6.00	6.76	5.35	6.43	281153
2008-10-13	7.28	8.33	7.12	8.33	211900
2008-10-14	8.99	8.99	7.99	8.44	329379
2008-10-15	7.96	8.10	7.07	7.29	342590
2008-10-16	7.78	8.38	7.41	8.12	267733
2008-10-17	8.22	8.68	8.08	8.30	109691
2008-10-20	8.30	8.93	8.14	8.79	153219
2008-10-21	8.27	8.36	7.86	7.98	168198
2008-10-22	7.60	7.60	6.67	7.01	264902
2008-10-23	5.40	7.69	5.40	7.51	319865
2008-10-24	6.78	7.28	6.65	6.94	141463
2008-10-27	6.70	7.04	6.55	6.84	171307
2008-10-28	7.24	8.03	7.07	8.03	268160
2008-10-29	7.66	8.50	7.66	7.86	182526
2008-10-30	8.13	8.78	8.13	8.50	186582
2008-10-31	8.40	9.02	8.38	8.63	125460
2008-11-03	8.56	9.21	8.56	8.91	156007
2008-11-04	8.51	8.90	8.44	8.62	189260
2008-11-05	8.34	8.44	7.83	7.96	277238
2008-11-06	7.50	7.58	6.94	7.16	278065
2008-11-07	7.25	7.50	7.18	7.38	113898
2008-11-10	7.48	7.67	6.64	6.83	270798
2008-11-11	6.50	6.84	6.32	6.60	155568
2008-11-12	6.13	6.28	5.81	6.07	210848
2008-11-13	6.05	6.48	5.60	6.43	324181
2008-11-14	6.04	6.25	5.88	5.88	141271
2008-11-17	5.80	6.29	5.80	5.91	111335
2008-11-18	5.98	6.20	5.83	6.05	110908
2008-11-19	5.79	6.00	5.54	5.56	149411
2008-11-20	6.07	6.07	5.09	5.18	313377
2008-11-21	5.48	5.65	5.26	5.65	247046
2008-11-24	5.68	5.79	5.41	5.45	160914
2008-11-25	5.52	5.65	5.16	5.44	117756
2008-11-26	5.29	6.00	5.21	5.74	371228
2008-11-28	5.58	5.70	5.45	5.54	172015
2008-12-01	5.05	5.30	4.97	5.01	197058
2008-12-02	5.19	5.30	4.98	5.24	143507
2008-12-03	5.00	5.06	4.68	4.92	272603
2008-12-04	4.87	4.87	4.51	4.66	185560
2008-12-05	4.43	4.75	4.24	4.70	300450
2008-12-08	4.82	4.94	4.45	4.68	258091
2008-12-09	4.70	4.81	4.60	4.64	121908
2008-12-10	4.73	4.93	4.72	4.82	146898
2008-12-11	4.80	5.02	4.53	4.66	187331
2008-12-12	4.64	4.80	4.60	4.75	117014
2008-12-15	4.75	4.90	4.64	4.86	98530
2008-12-16	4.82	5.08	4.79	5.08	127963
2008-12-17	4.84	4.91	4.69	4.74	153954
2008-12-18	4.90	5.15	4.71	4.79	131083
2008-12-19	4.97	4.99	4.83	4.92	243952
2008-12-22	4.90	4.91	4.64	4.69	165118
2008-12-23	4.75	4.77	4.64	4.71	233826
2008-12-24	4.74	4.86	4.71	4.73	69314
2008-12-26	4.75	4.75	4.67	4.74	38782
2008-12-29	4.64	4.64	4.51	4.60	133749
2008-12-30	4.66	4.79	4.63	4.79	81487
2008-12-31	4.32	4.94	4.32	4.83	43585
2009-01-02	4.80	5.04	4.66	4.94	102017
2009-01-05	4.95	5.47	4.95	5.31	225172
2009-01-06	5.67	5.78	5.46	5.70	189958
2009-01-07	5.55	5.63	5.33	5.52	198122
2009-01-08	5.36	5.48	5.20	5.29	179795
2009-01-09	5.32	5.32	5.12	5.18	124312
2009-01-12	5.00	5.04	4.76	4.92	101317
2009-01-13	4.96	5.19	4.89	5.18	115829
2009-01-14	5.01	5.04	4.75	4.91	119247
2009-01-15	4.89	5.25	4.63	5.18	150131
2009-01-16	5.12	5.16	4.94	5.06	84675
2009-01-20	5.01	5.13	4.87	4.87	139216
2009-01-21	5.07	5.49	5.02	5.47	195411
2009-01-22	5.17	5.18	4.94	5.07	150903
2009-01-23	4.79	5.18	4.79	5.18	91435
2009-01-26	5.21	5.30	5.17	5.20	68886
2009-01-27	5.21	5.30	5.17	5.26	59200
2009-01-28	5.39	5.47	5.22	5.35	110603
2009-01-29	5.19	5.45	5.12	5.16	94569
2009-01-30	5.18	5.23	4.93	4.94	131702
2009-02-02	4.88	5.05	4.86	4.92	105240
2009-02-03	4.97	5.14	4.92	5.08	108108
2009-02-04	5.06	5.21	4.97	5.04	105826
2009-02-05	5.04	5.28	4.99	5.25	203391
2009-02-06	5.15	5.47	5.12	5.46	169104
2009-02-09	5.40	5.48	5.29	5.33	108273
2009-02-10	5.32	5.42	5.01	5.14	183627
2009-02-11	5.19	5.23	4.94	5.12	94743
2009-02-12	5.02	5.24	4.85	4.98	105774
2009-02-13	4.97	5.15	4.94	5.08	67562
2009-02-17	4.91	4.95	4.81	4.91	249986
2009-02-18	4.80	4.87	4.65	4.81	66447
2009-02-19	4.78	4.85	4.66	4.77	95035
2009-02-20	4.67	4.70	4.60	4.60	71439
2009-02-23	4.61	4.79	4.30	4.30	125996
2009-02-24	4.31	4.63	4.30	4.56	177281
2009-02-25	4.73	4.73	4.31	4.59	179080
2009-02-26	4.66	4.77	4.51	4.53	171525
2009-02-27	4.43	4.61	4.37	4.37	114450
2009-03-02	4.37	4.37	3.99	3.99	133635
2009-03-03	4.12	4.18	3.87	3.97	180596
2009-03-04	4.04	4.20	3.76	3.89	173564
2009-03-05	3.78	3.93	3.75	3.88	138177
2009-03-06	3.90	4.01	3.64	3.74	142105
2009-03-09	3.71	3.81	3.65	3.79	156462
2009-03-10	3.90	4.17	3.81	4.16	249264
2009-03-11	4.12	4.33	4.04	4.22	249529
2009-03-12	4.12	4.33	3.90	4.30	189763
2009-03-13	4.24	4.40	3.90	4.15	202485
2009-03-16	4.26	4.39	4.16	4.25	264035
2009-03-17	4.21	4.38	4.01	4.10	118806
2009-03-18	4.06	4.22	3.99	4.22	145912
2009-03-19	4.40	4.40	4.21	4.32	88922
2009-03-20	4.25	4.38	4.18	4.37	107045
2009-03-23	4.35	4.60	4.25	4.60	185383
2009-03-24	4.55	4.63	4.29	4.40	99856
2009-03-25	4.50	4.67	4.37	4.43	187748
2009-03-26	4.49	4.58	4.40	4.47	114047
2009-03-27	4.37	4.56	4.33	4.53	190440
2009-03-30	4.36	4.76	4.29	4.33	166397
2009-03-31	4.42	4.42	4.11	4.11	382513
2009-04-01	4.09	4.35	4.06	4.35	140499
2009-04-02	4.48	4.69	4.48	4.69	262148
2009-04-03	4.72	5.05	4.65	4.92	238525
2009-04-06	4.97	4.97	4.72	4.94	53260
2009-04-07	4.84	4.92	4.73	4.76	197590
2009-04-08	4.91	5.14	4.91	5.14	110478
2009-04-09	5.24	5.53	5.22	5.47	58714
2009-04-13	5.43	5.69	5.37	5.58	157420
2009-04-14	5.59	5.65	5.34	5.36	244324
2009-04-15	5.31	5.40	5.21	5.39	190905
2009-04-16	5.52	5.53	5.26	5.36	146238
2009-04-17	5.30	5.30	5.20	5.22	330752
2009-04-20	5.05	5.10	4.92	4.94	348662
2009-04-21	4.96	5.27	4.94	5.15	159470
2009-04-22	5.11	5.19	5.05	5.13	183865
2009-04-23	5.26	5.43	5.20	5.40	253306
2009-04-24	5.45	5.57	5.39	5.57	71491
2009-04-27	5.41	5.61	5.30	5.31	113952
2009-04-28	5.21	5.55	5.20	5.38	121838
2009-04-29	5.52	5.59	5.36	5.40	190530
2009-04-30	5.50	5.75	5.40	5.67	143376
2009-05-01	5.89	5.89	5.55	5.83	254122
2009-05-04	5.90	6.24	5.90	6.21	268561
2009-05-05	6.40	6.50	6.25	6.48	209100
2009-05-06	6.54	7.25	6.52	7.23	295659
2009-05-07	7.40	7.64	6.70	7.01	906833
2009-05-08	7.25	7.56	7.06	7.56	230778
2009-05-11	7.39	7.50	7.19	7.34	89722
2009-05-12	7.47	7.75	7.20	7.63	237203
2009-05-13	7.45	7.45	7.15	7.19	156797
2009-05-14	7.15	7.48	7.02	7.43	219313
2009-05-15	7.41	7.82	7.33	7.70	291244
2009-05-18	8.02	8.18	7.80	8.11	199023
2009-05-19	8.15	8.28	7.84	7.88	213755
2009-05-20	8.05	8.10	7.45	7.59	246879
2009-05-21	7.36	7.48	7.10	7.20	229506
2009-05-22	7.36	7.45	7.25	7.28	126791
2009-05-26	7.08	7.54	7.08	7.53	410656
2009-05-27	7.73	7.82	7.42	7.56	127844
2009-05-28	7.58	7.64	7.20	7.33	216810
2009-05-29	7.49	7.53	7.22	7.29	246394
2009-06-01	7.57	7.87	7.51	7.64	180230
2009-06-02	7.64	7.76	7.44	7.68	354751
2009-06-03	7.50	7.50	6.99	7.07	294934
2009-06-04	7.12	7.46	7.10	7.44	229308
2009-06-05	7.55	7.55	7.25	7.40	274767
2009-06-08	7.28	7.47	7.19	7.42	97589
2009-06-09	7.70	7.77	7.57	7.63	94377
2009-06-10	7.79	7.85	7.37	7.55	128622
2009-06-11	7.49	7.96	7.49	7.73	157886
2009-06-12	7.68	7.82	7.60	7.75	93669
2009-06-15	7.68	7.68	7.27	7.37	178618
2009-06-16	7.45	7.46	7.12	7.15	181489
2009-06-17	7.02	7.21	6.90	7.14	147542
2009-06-18	7.14	7.23	7.01	7.04	163601
2009-06-19	7.22	7.26	7.05	7.10	476975
2009-06-22	6.92	6.94	6.65	6.67	559373
2009-06-23	6.73	7.00	6.73	6.95	195530
2009-06-24	7.12	7.31	6.94	7.14	264127
2009-06-25	7.10	7.39	7.07	7.39	154195
2009-06-26	7.41	7.68	7.36	7.62	180589
2009-06-29	7.69	7.79	7.49	7.56	173657
2009-06-30	7.60	7.67	7.27	7.36	150282
2009-07-01	7.52	7.68	7.36	7.44	197395
2009-07-02	7.28	7.31	7.17	7.20	163217
2009-07-06	7.15	7.36	7.09	7.34	92789
2009-07-07	7.27	7.38	7.10	7.18	325862
2009-07-08	7.16	7.24	6.93	7.06	180518
2009-07-09	7.20	7.35	7.02	7.13	90579
2009-07-10	6.99	7.10	6.96	7.08	87833
2009-07-13	7.10	7.20	6.90	7.16	162575
2009-07-14	7.20	7.24	7.08	7.18	88019
2009-07-15	7.34	7.60	7.34	7.57	194081
2009-07-16	7.71	7.91	7.70	7.84	413785
2009-07-17	8.02	8.07	7.78	7.88	133358
2009-07-20	8.00	8.13	7.91	7.99	195375
2009-07-21	8.10	8.10	7.82	7.98	130502
2009-07-22	7.90	7.98	7.80	7.91	105229
2009-07-23	7.91	8.25	7.91	8.20	233172
2009-07-24	8.20	8.27	8.10	8.19	94830
2009-07-27	8.29	8.30	8.14	8.26	118990
2009-07-28	8.21	8.28	8.10	8.24	86151
2009-07-29	8.12	8.16	7.98	8.09	244666
2009-07-30	8.23	8.39	8.18	8.31	152697
2009-07-31	8.60	8.98	8.46	8.95	245359
2009-08-03	9.02	9.54	9.01	9.43	165663
2009-08-04	9.26	9.83	9.23	9.70	221025
2009-08-05	9.84	9.91	9.50	9.85	204961
2009-08-06	9.92	10.01	9.76	9.98	197763
2009-08-07	10.38	10.91	10.12	10.85	531769
2009-08-10	11.12	11.63	10.86	11.56	364413
2009-08-11	11.40	12.01	11.03	11.09	343782
2009-08-12	10.96	11.31	10.66	10.70	384300
2009-08-13	10.80	11.10	10.19	10.40	349295
2009-08-14	10.12	10.21	9.79	9.97	326787
2009-08-17	9.59	10.53	9.53	10.29	613589
2009-08-18	10.67	11.34	10.67	11.27	428960
2009-08-19	11.00	11.47	10.82	10.95	714042
2009-08-20	10.98	11.19	10.81	10.90	216147
2009-08-21	11.09	11.48	10.95	11.41	290323
2009-08-24	11.59	11.75	11.00	11.06	377050
2009-08-25	11.22	11.30	10.89	10.99	372914
2009-08-26	10.92	11.22	10.83	11.13	130868
2009-08-27	10.96	11.11	10.67	11.11	144939
2009-08-28	11.09	11.37	11.01	11.19	229250
2009-08-31	11.29	11.44	11.11	11.16	135896
2009-09-01	11.16	11.31	10.54	10.60	193163
2009-09-02	10.51	10.76	10.39	10.49	232120
2009-09-03	10.69	10.87	10.61	10.80	276615
2009-09-04	10.87	11.31	10.71	11.25	184533
2009-09-08	11.37	11.63	11.18	11.62	236966
2009-09-09	11.52	11.67	11.40	11.64	228591
2009-09-10	11.74	12.34	11.54	12.25	376425
2009-09-11	12.46	12.48	12.17	12.25	428271
2009-09-14	12.04	12.49	12.02	12.39	255103
2009-09-15	12.32	12.44	12.19	12.37	268153
2009-09-16	12.41	12.47	12.25	12.45	271194
2009-09-17	12.31	12.43	12.13	12.19	233744
2009-09-18	12.34	12.36	12.06	12.14	201704
2009-09-21	12.04	12.26	11.90	12.19	110550
2009-09-22	12.35	12.77	12.21	12.68	230647
2009-09-23	12.59	13.06	12.50	12.57	263826
2009-09-24	12.63	12.66	12.29	12.42	169088
2009-09-25	12.48	12.68	12.39	12.54	140831
2009-09-28	12.60	12.79	12.58	12.70	106621
2009-09-29	12.63	12.71	12.51	12.55	93297
2009-09-30	12.67	12.79	12.43	12.59	248202
2009-10-01	12.19	12.70	12.17	12.20	204729
2009-10-02	12.07	12.41	12.00	12.28	197562
2009-10-05	12.52	12.95	12.48	12.93	142433
2009-10-06	13.15	13.60	13.15	13.60	547770
2009-10-07	13.80	13.96	13.47	13.68	312541
2009-10-08	13.63	14.05	13.44	14.00	382881
2009-10-09	13.90	14.21	13.85	14.20	181683
2009-10-12	14.84	14.84	14.34	14.49	185607
2009-10-13	14.33	15.00	14.27	14.78	331663
2009-10-14	15.07	15.27	14.97	15.16	282987
2009-10-15	15.02	15.09	14.80	14.99	170864
2009-10-16	14.66	14.73	14.41	14.55	191776
2009-10-19	14.51	14.96	14.47	14.72	181963
2009-10-20	14.50	14.54	13.33	13.75	356520
2009-10-21	13.87	14.72	13.87	14.53	278325
2009-10-22	14.49	14.76	14.06	14.60	148771
2009-10-23	14.84	14.85	14.19	14.27	211800
2009-10-26	14.38	14.58	13.95	14.22	249959
2009-10-27	14.09	14.54	13.74	13.81	233973
2009-10-28	14.03	14.22	13.00	13.03	348107
2009-10-29	13.24	14.34	13.24	14.02	248721
2009-10-30	13.96	13.99	13.00	13.12	584775
2009-11-02	13.25	13.52	12.83	13.40	187200
2009-11-03	13.15	14.27	13.15	14.10	394293
2009-11-04	14.19	14.42	13.65	13.87	329733
2009-11-05	13.88	13.99	13.37	13.79	287694
2009-11-06	13.56	13.85	13.42	13.80	209950
2009-11-09	13.97	14.27	13.97	14.19	144852
2009-11-10	14.14	14.38	13.75	14.06	136902
2009-11-11	14.16	14.22	13.79	13.94	116558
2009-11-12	13.85	14.01	13.25	13.63	280076
2009-11-13	13.57	13.85	13.36	13.64	278602
2009-11-16	13.63	13.92	13.57	13.66	330058
2009-11-17	13.70	13.73	13.42	13.67	157126
2009-11-18	13.67	13.73	13.32	13.47	150450
2009-11-19	13.42	13.70	13.22	13.61	132170
2009-11-20	13.52	13.65	13.25	13.48	153927
2009-11-23	13.75	13.85	13.48	13.61	163872
2009-11-24	13.47	13.50	13.22	13.39	223961
2009-11-25	13.34	13.53	13.29	13.36	267666
2009-11-27	12.80	13.59	12.80	13.35	135833
2009-11-30	13.35	13.39	12.90	13.20	231912
2009-12-01	13.38	14.28	13.38	14.15	448818
2009-12-02	14.75	14.82	14.48	14.74	356154
2009-12-03	14.73	14.88	14.46	14.55	271334
2009-12-04	14.82	14.92	14.27	14.62	310753
2009-12-07	14.76	15.65	14.54	15.42	739543
2009-12-08	15.41	15.63	15.10	15.51	358253
2009-12-09	16.05	16.46	15.83	16.36	694107
2009-12-10	16.49	17.00	16.41	16.64	588684
2009-12-11	16.90	16.90	16.38	16.62	431148
2009-12-14	16.31	16.61	16.18	16.41	245295
2009-12-15	16.27	16.35	15.92	16.21	152069
2009-12-16	16.27	16.32	15.75	15.87	215233
2009-12-17	15.78	15.95	15.14	15.23	237470
2009-12-18	15.31	15.61	15.20	15.37	189401
2009-12-21	15.67	16.31	15.45	16.06	304261
2009-12-22	16.26	16.89	16.21	16.75	166730
2009-12-23	16.56	16.84	16.46	16.63	118158
2009-12-24	16.70	16.78	16.42	16.77	30226
2009-12-28	16.95	16.96	16.44	16.67	142285
2009-12-29	16.87	16.87	16.45	16.54	109086
2009-12-30	16.66	16.71	16.45	16.64	88697
2009-12-31	16.90	16.90	16.15	16.41	70247
2010-01-04	16.99	17.11	16.79	16.94	200993
2010-01-05	17.09	17.24	16.67	16.86	269021
2010-01-06	16.84	17.19	16.74	16.84	184280
2010-01-07	16.79	16.79	16.22	16.50	125871
2010-01-08	16.28	16.52	16.28	16.47	81777
2010-01-11	16.79	17.77	16.71	17.73	381767
2010-01-12	17.60	17.69	17.21	17.50	178534
2010-01-13	17.78	17.86	17.04	17.21	149465
2010-01-14	17.02	17.22	16.74	16.95	127535
2010-01-15	16.90	17.01	16.25	16.39	203405
2010-01-19	16.14	16.47	16.00	16.38	102787
2010-01-20	16.03	16.13	15.61	16.01	202239
2010-01-21	16.16	16.16	15.41	15.66	299132
2010-01-22	15.79	15.79	14.67	15.02	408721
2010-01-25	15.23	15.23	14.61	14.82	235632
2010-01-26	14.70	14.75	14.40	14.43	405510
2010-01-27	14.42	14.74	14.28	14.60	248814
2010-01-28	14.59	14.76	14.10	14.19	279723
2010-01-29	14.40	14.40	13.90	13.91	295478
2010-02-01	14.15	14.77	14.00	14.54	285326
2010-02-02	14.71	14.96	14.52	14.86	192491
2010-02-03	14.84	14.85	14.51	14.55	219336
2010-02-04	14.34	14.50	13.79	13.87	416395
2010-02-05	13.73	14.01	13.50	14.01	282429
2010-02-08	14.19	14.40	14.00	14.04	136671
2010-02-09	14.45	14.65	14.28	14.49	159245
2010-02-10	14.60	14.60	14.04	14.13	122771
2010-02-11	14.40	14.51	14.10	14.36	147907
2010-02-12	13.97	14.28	13.87	14.22	143163
2010-02-16	14.60	14.81	14.26	14.45	68220
2010-02-17	13.94	15.29	13.91	14.37	103804
2010-02-18	14.25	14.77	14.25	14.56	203735
2010-02-19	14.44	14.75	14.38	14.58	167685
2010-02-22	14.89	15.19	14.72	14.96	331596
2010-02-23	14.83	14.89	14.28	14.45	116580
2010-02-24	14.50	14.54	13.92	14.23	321254
2010-02-25	13.93	14.37	13.81	14.31	283838
2010-02-26	14.35	14.37	14.09	14.21	84683
2010-03-01	14.37	14.48	14.29	14.38	102057
2010-03-02	14.50	14.70	14.43	14.58	111673
2010-03-03	14.62	15.04	14.36	14.47	178102
2010-03-04	14.60	14.67	14.37	14.57	84144
2010-03-05	14.88	14.88	14.47	14.57	140767
2010-03-08	14.70	14.70	14.27	14.37	93627
2010-03-09	14.13	14.49	14.09	14.39	230987
2010-03-10	14.45	14.78	14.43	14.72	153257
2010-03-11	14.71	15.41	14.70	15.35	260465
2010-03-12	15.45	15.65	15.04	15.19	180085
2010-03-15	15.04	15.26	14.89	15.11	117335
2010-03-16	15.26	15.34	15.05	15.31	171679
2010-03-17	15.43	15.46	15.07	15.26	165653
2010-03-18	15.14	15.43	14.96	15.38	237658
2010-03-19	15.29	15.39	14.75	14.77	311639
2010-03-22	14.57	14.91	14.23	14.84	140323
2010-03-23	15.20	15.20	14.91	15.12	89154
2010-03-24	15.00	15.00	14.48	14.60	83923
2010-03-25	14.77	14.77	14.46	14.50	144950
2010-03-26	14.41	14.57	14.28	14.41	114996
2010-03-29	14.67	14.82	14.54	14.68	209802
2010-03-30	14.85	15.01	14.68	14.71	129959
2010-03-31	14.71	14.82	14.47	14.47	368077
2010-04-01	14.60	14.89	14.60	14.84	139809
2010-04-05	14.87	15.03	14.77	14.86	97329
2010-04-06	14.95	15.15	14.79	15.08	156422
2010-04-07	15.24	15.24	14.68	14.75	134456
2010-04-08	14.48	14.91	14.48	14.91	201359
2010-04-09	14.90	14.97	14.63	14.73	76959
2010-04-12	14.56	14.83	14.39	14.49	177756
2010-04-13	14.40	14.55	14.11	14.28	131706
2010-04-14	14.47	14.57	14.23	14.39	278607
2010-04-15	14.51	14.71	14.26	14.62	172206
2010-04-16	14.49	14.52	14.19	14.25	92619
2010-04-19	14.26	14.41	13.91	14.19	239790
2010-04-20	14.25	14.32	14.08	14.22	72446
2010-04-21	14.15	14.32	13.85	13.99	189669
2010-04-22	14.01	14.58	13.93	14.51	334423
2010-04-23	14.51	14.60	14.32	14.50	122769
2010-04-26	14.43	14.64	14.43	14.51	279347
2010-04-27	14.40	14.55	13.62	13.71	460966
2010-04-28	13.80	14.11	13.80	13.82	523441
2010-04-29	14.21	14.38	14.09	14.19	493515
2010-04-30	14.31	14.39	14.00	14.25	236208
2010-05-03	14.41	14.80	14.36	14.79	248954
2010-05-04	14.62	14.78	14.14	14.68	597532
2010-05-05	14.39	14.39	13.85	14.15	471039
2010-05-06	14.03	14.17	12.61	13.67	366884
2010-05-07	13.81	13.81	12.91	13.00	228053
2010-05-10	13.87	14.02	13.59	13.83	154454
2010-05-11	13.58	13.70	13.45	13.54	111924
2010-05-12	13.45	13.87	13.45	13.59	133724
2010-05-13	13.43	13.65	13.29	13.56	627523
2010-05-14	13.23	13.35	12.54	12.71	142759
2010-05-17	12.47	12.53	11.43	11.81	808998
2010-05-18	12.29	12.42	10.72	11.22	1431667
2010-05-19	11.05	11.14	10.70	11.10	351615
2010-05-20	10.73	11.30	10.17	10.98	867199
2010-05-21	10.71	11.61	10.71	11.46	1021436
2010-05-24	11.49	11.71	11.28	11.47	269368
2010-05-25	10.91	11.25	10.81	11.25	151000
2010-05-26	11.27	11.57	10.97	11.12	288456
2010-05-27	11.22	11.72	11.22	11.68	152101
2010-05-28	11.64	11.87	11.53	11.74	128195
2010-06-01	11.49	12.09	11.49	11.74	324293
2010-06-02	11.83	12.35	11.80	12.35	257283
2010-06-03	12.22	12.48	11.78	12.18	156895
2010-06-04	11.98	12.07	11.64	11.70	185299
2010-06-07	11.69	12.11	11.51	11.51	167570
2010-06-08	11.60	12.44	11.60	12.42	414332
2010-06-09	12.48	12.48	12.21	12.27	182575
2010-06-10	12.59	12.85	12.46	12.80	180941
2010-06-11	12.72	12.98	12.62	12.98	125187
2010-06-14	13.23	13.33	12.99	13.07	234323
2010-06-15	13.33	13.62	13.27	13.54	79190
2010-06-16	13.40	13.79	13.27	13.78	175300
2010-06-17	13.93	13.99	13.46	13.60	92321
2010-06-18	13.49	13.90	13.49	13.74	159980
2010-06-21	14.20	14.31	13.95	14.00	207845
2010-06-22	14.20	14.58	14.00	14.28	494220
2010-06-23	14.21	14.38	13.96	14.32	144242
2010-06-24	14.23	14.34	14.01	14.15	98358
2010-06-25	14.27	14.68	14.20	14.58	273796
2010-06-28	14.52	14.58	14.28	14.42	130082
2010-06-29	14.12	14.16	13.65	13.86	130563
2010-06-30	13.86	14.42	13.86	14.15	247768
2010-07-01	13.99	14.77	13.72	14.56	297365
2010-07-02	14.90	15.07	14.53	14.98	232467
2010-07-06	15.20	15.30	14.88	15.11	335058
2010-07-07	15.11	15.41	14.91	15.41	266133
2010-07-08	15.24	15.26	14.91	15.09	269117
2010-07-09	15.19	15.39	15.09	15.20	101211
2010-07-12	15.15	15.35	14.95	15.35	307122
2010-07-13	15.32	15.54	15.26	15.43	158772
2010-07-14	15.28	15.50	15.04	15.50	72959
2010-07-15	15.34	15.50	14.91	15.49	120584
2010-07-16	15.30	15.30	14.73	14.78	332504
2010-07-19	15.02	15.06	14.53	14.59	298634
2010-07-20	14.59	14.68	14.41	14.68	278592
2010-07-21	14.68	14.98	14.66	14.84	134686
2010-07-22	15.00	15.45	14.99	15.36	133037
2010-07-23	15.23	15.48	15.04	15.40	355143
2010-07-26	15.27	15.50	15.20	15.46	369424
2010-07-27	15.58	15.62	15.31	15.58	142615
2010-07-28	15.59	15.70	15.34	15.41	86582
2010-07-29	15.62	15.67	15.01	15.09	188052
2010-07-30	14.98	15.36	14.98	15.28	167172
2010-08-02	15.48	15.64	15.29	15.49	164355
2010-08-03	15.43	15.67	15.19	15.60	218932
2010-08-04	15.70	16.17	15.38	16.13	190062
2010-08-05	16.07	16.11	15.97	16.04	80804
2010-08-06	15.85	16.12	15.57	15.90	266982
2010-08-09	15.93	16.02	15.67	15.75	128027
2010-08-10	15.49	15.59	15.19	15.59	242705
2010-08-11	15.10	15.50	15.06	15.25	338135
2010-08-12	15.09	15.50	15.05	15.42	236227
2010-08-13	15.41	15.72	15.41	15.67	248241
2010-08-16	15.56	16.42	15.53	16.20	263911
2010-08-17	16.36	16.53	16.29	16.47	171366
2010-08-18	16.51	16.85	16.35	16.76	96221
2010-08-19	16.77	17.43	16.53	17.31	308262
2010-08-20	17.35	17.35	16.76	17.14	252897
2010-08-23	17.29	17.30	16.35	16.42	181207
2010-08-24	16.21	16.92	16.21	16.85	276364
2010-08-25	16.86	17.50	16.69	17.48	334031
2010-08-26	17.75	18.30	17.68	17.73	405577
2010-08-27	18.24	18.38	17.96	18.11	269235
2010-08-30	18.05	18.27	17.69	17.72	121217
2010-08-31	17.72	17.95	17.65	17.94	137281
2010-09-01	17.98	18.48	17.93	18.39	168478
2010-09-02	18.23	18.48	18.03	18.16	170886
2010-09-03	18.25	18.41	17.62	17.65	186336
2010-09-07	17.69	17.69	16.87	17.38	136447
2010-09-08	17.64	17.84	17.23	17.32	148598
2010-09-09	17.54	18.09	17.38	18.04	283564
2010-09-10	18.20	18.20	17.72	17.92	67164
2010-09-13	18.10	18.20	17.93	18.14	114439
2010-09-14	18.28	18.41	18.16	18.34	137349
2010-09-15	18.35	18.50	18.28	18.46	94285
2010-09-16	18.43	18.73	18.40	18.72	232041
2010-09-17	18.67	18.72	18.20	18.66	447276
2010-09-20	18.56	18.82	18.42	18.51	237058
2010-09-21	18.50	18.51	18.12	18.39	88122
2010-09-22	18.48	18.79	18.48	18.67	118681
2010-09-23	18.50	19.30	18.46	19.17	253934
2010-09-24	19.39	19.47	19.11	19.19	188734
2010-09-27	19.34	19.73	19.18	19.53	231875
2010-09-28	19.48	19.75	19.43	19.62	224026
2010-09-29	19.96	20.04	19.78	19.81	205772
2010-09-30	20.13	20.55	20.02	20.53	282904
2010-10-01	20.93	21.43	20.54	21.27	276194
2010-10-04	21.32	21.52	21.23	21.42	233395
2010-10-05	21.57	21.99	21.48	21.74	223921
2010-10-06	21.77	21.77	21.12	21.16	182675
2010-10-07	21.33	21.46	20.51	20.75	225934
2010-10-08	20.57	21.01	20.54	20.95	186370
2010-10-11	21.29	21.51	21.28	21.44	98402
2010-10-12	21.34	21.64	21.18	21.60	92197
2010-10-13	21.93	22.23	21.72	22.10	136553
2010-10-14	21.88	22.07	21.19	21.37	123227
2010-10-15	21.48	21.48	20.97	21.39	181497
2010-10-18	21.50	21.54	21.27	21.34	70455
2010-10-19	20.56	20.90	20.18	20.32	155094
2010-10-20	20.45	21.25	20.37	21.18	141972
2010-10-21	21.38	21.59	21.15	21.30	128996
2010-10-22	21.31	21.49	20.32	20.50	111791
2010-10-25	20.72	21.23	20.70	21.20	202468
2010-10-26	20.57	20.98	20.41	20.84	143148
2010-10-27	20.61	20.87	20.58	20.66	94926
2010-10-28	20.72	20.83	20.35	20.49	125470
2010-10-29	20.69	21.08	20.69	20.85	91313
2010-11-01	20.78	21.07	20.64	20.81	98713
2010-11-02	21.01	21.11	20.71	20.84	93388
2010-11-03	21.20	21.34	20.60	21.19	177170
2010-11-04	21.39	22.06	21.28	22.01	297126
2010-11-05	21.68	22.03	21.49	21.55	196357
2010-11-08	21.31	21.50	21.13	21.49	91538
2010-11-09	21.43	21.61	21.11	21.27	159180
2010-11-10	21.45	21.67	21.19	21.37	106979
2010-11-11	20.74	21.17	20.65	21.04	129828
2010-11-12	21.05	21.27	20.74	21.03	166263
2010-11-15	20.99	21.20	20.78	20.93	37483
2010-11-16	20.74	20.81	20.35	20.65	181804
2010-11-17	20.66	21.15	20.65	21.01	335378
2010-11-18	21.21	21.95	21.08	21.94	321988
2010-11-19	22.03	22.17	21.70	22.00	263170
2010-11-22	21.76	21.84	21.26	21.45	181778
2010-11-23	20.84	20.90	20.59	20.70	161023
2010-11-24	21.22	21.85	21.17	21.80	76064
2010-11-26	21.65	21.83	21.58	21.76	110628
2010-11-29	21.23	21.79	21.04	21.74	178898
2010-11-30	21.29	21.75	21.17	21.47	123119
2010-12-01	22.01	22.17	21.88	21.92	84245
2010-12-02	21.76	22.15	21.76	22.15	103866
2010-12-03	22.16	22.34	21.95	22.30	104804
2010-12-06	22.20	22.49	22.04	22.46	81065
2010-12-07	22.48	22.48	21.80	22.06	162590
2010-12-08	21.87	22.14	21.38	21.86	188916
2010-12-09	21.81	22.04	21.47	21.59	140072
2010-12-10	21.56	21.83	21.32	21.71	140995
2010-12-13	21.84	22.15	21.84	21.94	89777
2010-12-14	21.95	22.20	21.87	21.95	115517
2010-12-15	22.07	22.45	22.07	22.37	352669
2010-12-16	23.02	23.10	22.69	22.94	258022
2010-12-17	23.10	23.82	22.84	23.58	349465
2010-12-20	23.95	24.08	23.48	23.73	115181
2010-12-21	24.08	24.36	23.88	24.24	226394
2010-12-22	24.15	24.20	23.60	23.86	129374
2010-12-23	23.95	24.19	23.87	24.07	86453
2010-12-27	24.13	24.94	24.13	24.76	91639
2010-12-28	24.91	24.91	24.38	24.44	98896
2010-12-29	24.51	25.10	24.51	25.04	110076
2010-12-30	25.10	25.22	24.82	25.05	123688
2010-12-31	25.06	25.30	24.92	25.10	22983
2011-01-03	25.19	25.30	24.91	25.18	101681
2011-01-04	25.09	25.42	24.89	25.30	134609
2011-01-05	25.15	25.64	24.96	25.44	114742
2011-01-06	25.48	25.48	24.60	24.91	89305
2011-01-07	25.04	25.06	24.22	24.37	164429
2011-01-10	24.25	24.32	23.95	24.29	154204
2011-01-11	24.26	24.28	23.85	24.12	124529
2011-01-12	23.80	24.08	23.62	24.08	186330
2011-01-13	24.15	24.15	23.38	23.61	314042
2011-01-14	23.32	23.40	22.71	23.31	331795
2011-01-18	24.37	24.71	24.37	24.46	201424
2011-01-19	25.01	25.10	24.73	24.95	416258
2011-01-20	25.32	25.37	24.79	24.80	277569
2011-01-21	24.82	25.00	24.28	24.34	114851
2011-01-24	24.75	25.22	24.66	25.15	81367
2011-01-25	25.25	25.25	24.59	24.77	63225
2011-01-26	25.88	25.95	25.16	25.45	494267
2011-01-27	25.91	26.03	24.69	24.78	255552
2011-01-28	25.06	25.19	24.12	24.34	261927
2011-01-31	24.92	25.29	24.83	25.23	116513
2011-02-01	25.12	25.37	24.94	25.33	195226
2011-02-02	25.82	25.89	24.69	24.87	180529
2011-02-03	24.80	25.12	24.44	24.94	105908
2011-02-04	24.85	24.85	24.07	24.26	100698
2011-02-07	24.20	24.80	24.14	24.62	88312
2011-02-08	24.81	25.42	24.80	25.02	228383
2011-02-09	24.79	24.79	24.14	24.24	98486
2011-02-10	24.00	24.35	23.80	24.15	109204
2011-02-11	24.25	24.53	23.77	24.25	131573
2011-02-14	24.01	24.35	23.84	24.06	292532
2011-02-15	23.93	24.25	23.85	24.16	98834
2011-02-16	23.94	24.50	23.84	24.41	94222
2011-02-17	24.22	24.31	23.95	24.28	50403
2011-02-18	23.72	24.11	23.37	24.08	184717
2011-02-22	22.77	23.41	22.49	23.19	203346
2011-02-23	23.26	23.39	22.67	23.39	349888
2011-02-24	23.40	24.04	23.40	24.04	175844
2011-02-25	24.08	24.20	23.92	24.19	118450
2011-02-28	24.15	24.46	24.15	24.38	229958
2011-03-01	24.55	24.63	24.18	24.23	145227
2011-03-02	24.22	24.83	24.04	24.77	264172
2011-03-03	25.09	25.40	25.00	25.30	123446
2011-03-04	25.35	25.57	25.34	25.51	134240
2011-03-07	25.34	25.34	24.28	24.57	180212
2011-03-08	24.93	25.61	24.93	25.44	134094
2011-03-09	25.36	25.70	25.12	25.65	206977
2011-03-10	25.46	25.77	25.29	25.46	173715
2011-03-11	25.29	25.44	24.99	25.15	189853
2011-03-14	25.00	25.68	25.00	25.66	150073
2011-03-15	24.70	25.26	24.57	25.06	141110
2011-03-16	25.20	25.34	24.00	24.12	183753
2011-03-17	24.64	24.83	24.05	24.43	270365
2011-03-18	24.95	25.26	24.68	24.73	257296
2011-03-21	25.23	25.31	24.75	24.85	166544
2011-03-22	25.08	25.12	24.76	24.99	85477
2011-03-23	24.89	25.04	24.49	24.67	100887
2011-03-24	24.97	24.97	24.48	24.63	100640
2011-03-25	24.77	25.29	24.70	25.13	111851
2011-03-28	24.98	25.33	24.81	24.99	90420
2011-03-29	24.94	25.96	24.79	25.95	176198
2011-03-30	25.78	26.28	25.48	26.20	195155
2011-03-31	26.30	26.96	25.88	26.93	439051
2011-04-01	27.45	28.40	27.26	27.81	315101
2011-04-04	28.02	28.84	27.94	28.78	260091
2011-04-05	28.83	29.24	28.20	28.33	238053
2011-04-06	28.57	28.89	27.83	28.02	152449
2011-04-07	28.12	28.44	27.94	28.23	147229
2011-04-08	28.43	29.26	27.99	28.91	246267
2011-04-11	29.05	29.38	28.60	29.10	215635
2011-04-12	28.94	29.09	28.25	28.63	186767
2011-04-13	28.68	28.82	28.09	28.47	116648
2011-04-14	28.44	28.86	28.30	28.56	96365
2011-04-15	28.52	28.61	27.99	28.50	104125
2011-04-18	28.38	28.40	27.27	27.86	190899
2011-04-19	28.09	28.23	27.77	28.13	113529
2011-04-20	28.54	28.89	28.37	28.62	105945
2011-04-21	28.80	29.17	28.64	29.15	37581
2011-04-25	29.09	29.55	29.09	29.42	232587
2011-04-26	29.48	30.00	29.42	29.96	183280
2011-04-27	30.48	30.63	29.66	30.40	249036
2011-04-28	29.73	29.87	29.19	29.40	335221
2011-04-29	29.53	30.14	29.48	29.83	452880
2011-05-02	29.55	29.88	28.46	28.54	409702
2011-05-03	28.21	28.60	27.61	27.83	290377
2011-05-04	27.47	27.91	27.09	27.19	412810
2011-05-05	26.19	26.80	25.43	25.63	358068
2011-05-06	26.49	27.57	26.35	27.51	395196
2011-05-09	27.54	27.97	27.47	27.78	163101
2011-05-10	28.00	28.62	27.98	28.60	258527
2011-05-11	27.98	28.31	27.60	27.80	424829
2011-05-12	28.39	28.91	27.93	28.67	218749
2011-05-13	29.12	29.12	27.91	28.04	378254
2011-05-16	28.05	28.35	27.61	27.69	261285
2011-05-17	27.69	28.76	27.37	28.71	182578
2011-05-18	28.76	29.52	28.54	29.51	263542
2011-05-19	29.50	30.12	29.33	29.81	328615
2011-05-20	29.73	30.10	29.46	30.02	242680
2011-05-23	29.21	29.47	29.00	29.10	178441
2011-05-24	29.30	29.63	28.92	28.95	212241
2011-05-25	28.75	29.20	28.73	29.07	122310
2011-05-26	29.29	29.85	28.84	29.51	206781
2011-05-27	29.69	30.28	29.68	30.06	124711
2011-05-31	30.76	32.15	30.29	32.08	409453
2011-06-01	31.79	31.88	30.56	30.63	327507
2011-06-02	30.87	31.89	30.84	31.67	209620
2011-06-03	31.59	32.26	31.42	32.08	295877
2011-06-06	32.04	32.13	31.51	31.75	323912
2011-06-07	31.90	32.30	31.68	32.15	416894
2011-06-08	32.12	32.13	31.42	31.73	208156
2011-06-09	31.65	31.77	30.90	31.07	190769
2011-06-10	30.82	30.86	29.27	29.85	414203
2011-06-13	30.06	30.34	29.31	29.51	324363
2011-06-14	29.94	30.04	29.65	30.00	363759
2011-06-15	29.53	29.53	28.56	29.22	260386
2011-06-16	28.90	29.41	28.24	28.51	267926
2011-06-17	28.66	28.73	27.77	27.78	408241
2011-06-20	27.65	27.88	26.99	27.12	472491
2011-06-21	27.29	27.85	27.08	27.78	351354
2011-06-22	28.10	28.85	27.99	28.59	314008
2011-06-23	28.46	28.84	28.01	28.75	147877
2011-06-24	28.76	28.79	27.82	28.01	254304
2011-06-27	27.89	29.03	27.63	28.73	250041
2011-06-28	28.96	29.11	28.61	29.01	182325
2011-06-29	29.31	29.39	28.69	29.25	294033
2011-06-30	29.40	29.57	28.71	29.08	274963
2011-07-01	28.72	29.56	28.63	29.42	322405
2011-07-05	29.07	29.19	28.27	28.61	367864
2011-07-06	28.22	28.67	28.09	28.23	300261
2011-07-07	28.18	28.27	27.71	27.83	350007
2011-07-08	27.34	27.41	26.41	26.79	442500
2011-07-11	26.00	26.59	25.76	26.41	483911
2011-07-12	26.61	26.82	25.98	26.04	451657
2011-07-13	26.08	27.35	25.95	27.01	383969
2011-07-14	27.50	27.50	26.72	26.87	329026
2011-07-15	27.04	27.50	26.49	27.23	238731
2011-07-18	27.05	27.17	26.55	26.90	191747
2011-07-19	27.22	27.42	27.12	27.31	159347
2011-07-20	27.50	27.66	27.36	27.56	227221
2011-07-21	27.99	28.23	27.64	27.80	260321
2011-07-22	27.72	27.72	26.90	27.03	157191
2011-07-25	26.70	26.71	26.33	26.35	206979
2011-07-26	26.03	26.16	25.32	25.48	339453
2011-07-27	24.95	25.54	24.24	25.29	833685
2011-07-28	25.57	25.74	24.41	24.53	334622
2011-07-29	24.20	24.85	24.00	24.27	369209
2011-08-01	24.46	25.22	23.71	24.01	356592
2011-08-02	23.99	24.20	22.51	22.61	455838
2011-08-03	22.13	22.13	20.33	21.02	940287
2011-08-04	20.11	20.40	19.08	19.14	756021
2011-08-05	19.91	20.17	18.73	19.74	1053361
2011-08-08	19.11	19.38	16.72	17.66	1107798
2011-08-09	18.16	19.17	17.76	19.08	572826
2011-08-10	18.67	19.75	18.45	19.16	765448
2011-08-11	20.00	21.11	19.84	20.34	972449
2011-08-12	20.38	21.61	19.76	21.37	610981
2011-08-15	21.77	22.51	21.69	22.30	615051
2011-08-16	22.15	22.69	21.73	22.33	417861
2011-08-17	22.90	23.30	22.31	22.79	497649
2011-08-18	21.77	22.08	21.00	21.49	1036977
2011-08-19	21.59	22.45	21.12	21.25	867207
2011-08-22	22.01	22.01	21.03	21.10	813808
2011-08-23	21.41	22.12	21.32	22.09	476923
2011-08-24	22.10	22.54	21.78	22.34	265654
2011-08-25	22.59	22.66	21.41	21.80	475934
2011-08-26	21.63	22.55	21.20	22.39	386245
2011-08-29	22.93	23.07	22.47	22.91	434918
2011-08-30	22.83	22.84	22.20	22.57	318944
2011-08-31	22.88	23.97	22.72	23.79	989904
2011-09-01	23.94	24.37	23.41	23.58	1268949
2011-09-02	23.07	23.25	22.35	22.54	681624
2011-09-06	21.64	22.37	21.50	22.34	379056
2011-09-07	22.54	22.75	22.39	22.53	296763
2011-09-08	22.29	22.59	22.02	22.25	178777
2011-09-09	21.71	21.76	20.51	20.64	316983
2011-09-12	19.87	20.24	19.22	19.63	539251
2011-09-13	19.74	19.74	19.06	19.28	529146
2011-09-14	19.38	19.57	18.16	19.29	784259
2011-09-15	19.98	19.98	18.84	19.01	687443
2011-09-16	18.98	19.07	18.35	18.83	840133
2011-09-19	18.25	18.73	17.77	18.45	453406
2011-09-20	18.59	18.93	18.33	18.39	302482
2011-09-21	18.14	18.31	17.42	17.51	511237
2011-09-22	16.37	16.72	15.65	15.96	549546
2011-09-23	15.94	16.09	15.46	16.08	506042
2011-09-26	16.08	16.37	15.50	16.31	567287
2011-09-27	16.91	17.16	16.67	16.83	259245
2011-09-28	16.87	17.34	16.00	16.09	336352
2011-09-29	16.44	16.80	16.02	16.22	1260505
2011-09-30	15.93	15.96	15.23	15.62	1075859
2011-10-03	15.48	16.12	15.22	15.43	1179876
2011-10-04	15.36	16.43	15.22	16.41	851706
2011-10-05	16.38	16.38	15.58	15.97	459478
2011-10-06	16.14	17.33	16.13	17.29	520647
2011-10-07	17.71	17.71	16.22	16.31	430398
2011-10-10	16.74	16.91	16.41	16.88	529913
2011-10-11	16.82	16.82	16.13	16.64	455612
2011-10-12	16.90	17.44	16.75	17.21	311792
2011-10-13	16.76	16.89	16.24	16.71	1623484
2011-10-14	16.96	17.46	16.73	17.40	383183
2011-10-17	16.89	17.09	16.57	16.72	456683
2011-10-18	16.76	17.11	16.34	17.00	243346
2011-10-19	16.77	16.81	15.72	15.82	751302
2011-10-20	15.66	15.72	14.38	14.89	1382665
2011-10-21	15.22	15.60	15.11	15.41	537047
2011-10-24	15.48	16.49	15.43	16.43	340675
2011-10-25	16.35	16.41	15.73	15.77	499231
2011-10-26	16.25	16.30	15.81	16.08	555417
2011-10-27	16.95	18.17	16.82	17.28	1510111
2011-10-28	17.96	18.78	17.77	18.74	822706
2011-10-31	18.08	18.74	17.85	18.04	755422
2011-11-01	17.05	17.61	16.84	17.06	621432
2011-11-02	17.71	18.20	17.31	17.48	429268
2011-11-03	18.00	18.36	17.60	18.25	590621
2011-11-04	18.61	18.78	17.89	18.22	398767
2011-11-07	18.35	18.69	18.07	18.45	511677
2011-11-08	18.55	18.82	18.09	18.78	405492
2011-11-09	17.79	17.88	16.59	16.84	549637
2011-11-10	17.37	17.68	16.66	16.98	346120
2011-11-11	17.01	17.27	16.74	17.12	256408
2011-11-14	16.80	16.87	16.39	16.61	297499
2011-11-15	16.68	17.08	16.53	16.78	247026
2011-11-16	16.44	16.88	16.30	16.50	323026
2011-11-17	16.57	16.63	15.54	15.90	455723
2011-11-18	16.10	16.22	15.66	15.77	253032
2011-11-21	15.40	15.53	15.15	15.41	273452
2011-11-22	15.34	15.55	15.10	15.22	226192
2011-11-23	14.92	15.02	14.27	14.33	313759
2011-11-25	14.18	14.47	13.89	13.96	190900
2011-11-28	14.77	15.21	14.62	15.00	248245
2011-11-29	15.14	15.48	14.69	14.76	203735
2011-11-30	16.03	16.14	15.69	15.97	421620
2011-12-01	16.14	16.50	15.64	15.88	328261
2011-12-02	15.96	15.96	15.26	15.52	340723
2011-12-05	15.90	16.24	15.84	16.17	349036
2011-12-06	16.14	16.25	15.86	16.13	244116
2011-12-07	16.53	16.54	16.07	16.18	476043
2011-12-08	15.77	15.77	15.02	15.22	400150
2011-12-09	15.30	15.57	15.25	15.49	253411
2011-12-12	15.16	15.16	14.68	14.92	291652
2011-12-13	15.13	15.20	14.55	14.66	451569
2011-12-14	14.62	14.75	14.22	14.29	302094
2011-12-15	14.67	14.93	14.39	14.46	303480
2011-12-16	14.83	14.92	14.30	14.56	175940
2011-12-19	14.35	14.54	14.12	14.22	212555
2011-12-20	14.57	15.00	14.57	14.92	308974
2011-12-21	14.92	15.09	14.35	14.59	223813
2011-12-22	14.61	14.83	14.45	14.69	242484
2011-12-23	14.88	14.88	14.67	14.81	85702
2011-12-27	14.84	15.00	14.71	14.78	171907
2011-12-28	14.68	14.68	14.17	14.27	191258
2011-12-29	14.39	14.63	13.87	13.91	385950
2011-12-30	13.90	14.16	13.75	14.10	297499
2012-01-03	15.03	15.25	14.87	15.12	400132
2012-01-04	14.91	15.07	14.48	14.54	356628
2012-01-05	14.43	14.50	14.02	14.30	499169
2012-01-06	14.32	14.32	14.00	14.11	477188
2012-01-09	14.33	14.41	14.17	14.35	379577
2012-01-10	14.67	14.75	14.50	14.65	372560
2012-01-11	14.48	14.63	14.37	14.53	496028
2012-01-12	14.60	14.96	14.46	14.88	549167
2012-01-13	14.57	14.69	14.36	14.64	423718
2012-01-17	15.00	15.16	14.80	15.02	564788
2012-01-18	15.19	16.45	15.12	16.41	1503859
2012-01-19	16.51	16.60	16.32	16.60	754241
2012-01-20	16.32	16.65	16.30	16.60	572173
2012-01-23	16.40	16.59	16.22	16.55	574600
2012-01-24	16.10	17.02	16.04	17.02	829515
2012-01-25	17.15	17.56	16.78	17.37	486336
2012-01-26	17.82	18.07	17.43	17.61	595834
2012-01-27	18.19	18.55	18.11	18.39	570989
2012-01-30	18.08	18.08	17.60	17.86	381000
2012-01-31	18.45	18.47	17.91	18.02	421491
2012-02-01	18.30	18.64	18.08	18.51	608059
2012-02-02	18.43	18.46	17.95	18.14	416582
2012-02-03	18.37	18.72	18.17	18.52	402898
2012-02-06	18.30	18.57	18.28	18.50	302616
2012-02-07	18.52	19.37	18.52	19.31	756148
2012-02-08	19.59	19.65	19.28	19.44	545177
2012-02-09	19.11	19.11	18.36	18.45	882700
2012-02-10	17.75	17.96	17.25	17.93	664738
2012-02-13	18.17	18.23	18.03	18.19	406977
2012-02-14	17.80	17.87	17.35	17.49	373380
2012-02-15	17.67	17.68	17.27	17.37	691180
2012-02-16	17.17	18.14	17.05	18.05	702006
2012-02-17	18.24	18.45	18.18	18.28	261826
2012-02-21	18.44	18.90	18.09	18.64	266230
2012-02-22	18.78	18.78	18.21	18.46	334887
2012-02-23	18.59	18.84	18.32	18.37	237458
2012-02-24	18.52	18.65	18.37	18.48	209350
2012-02-27	18.39	18.39	17.88	17.99	359351
2012-02-28	18.14	18.84	18.02	18.71	472189
2012-02-29	18.62	18.87	18.30	18.46	319152
2012-03-01	18.33	18.85	18.33	18.77	292375
2012-03-02	19.06	19.34	18.79	18.91	663502
2012-03-05	18.96	18.97	18.18	18.40	518864
2012-03-06	17.86	17.90	17.10	17.21	390028
2012-03-07	17.29	17.29	16.81	17.13	441355
2012-03-08	17.44	17.46	17.14	17.27	483108
2012-03-09	17.15	17.37	17.15	17.22	293992
2012-03-12	17.07	17.28	16.68	16.79	510754
2012-03-13	16.87	17.51	16.81	17.51	746364
2012-03-14	17.54	17.58	17.12	17.39	409577
2012-03-15	17.20	17.49	17.02	17.48	946382
2012-03-16	17.47	17.61	17.20	17.31	571290
2012-03-19	17.37	17.78	17.16	17.22	285864
2012-03-20	16.92	16.95	16.71	16.78	568853
2012-03-21	16.85	16.86	16.50	16.77	383589
2012-03-22	16.58	16.68	16.29	16.42	629552
2012-03-23	16.46	16.59	16.20	16.49	603899
2012-03-26	16.60	16.62	16.31	16.50	483761
2012-03-27	16.70	16.94	16.52	16.58	251403
2012-03-28	16.60	16.60	15.87	15.96	404328
2012-03-29	15.74	16.06	15.35	15.96	711695
2012-03-30	16.22	16.26	15.90	15.93	787883
2012-04-02	15.96	16.80	15.93	16.75	1317916
2012-04-03	16.84	17.02	16.48	16.50	1032455
2012-04-04	16.27	16.36	15.87	15.93	520946
2012-04-05	15.90	16.09	15.70	15.93	426832
2012-04-09	15.75	16.09	15.72	16.07	320662
2012-04-10	15.88	16.00	15.23	15.37	567131
2012-04-11	15.60	15.62	15.23	15.31	398326
2012-04-12	15.37	15.98	15.26	15.80	448183
2012-04-13	15.57	15.60	15.17	15.29	316032
2012-04-16	15.50	15.59	15.08	15.17	475227
2012-04-17	15.32	15.71	15.04	15.65	419619
2012-04-18	15.65	16.42	15.65	16.20	685365
2012-04-19	16.22	16.30	15.74	15.85	245885
2012-04-20	16.13	16.25	15.82	15.93	302998
2012-04-23	15.54	15.68	15.21	15.61	448818
2012-04-24	15.58	15.61	15.44	15.56	260304
2012-04-25	15.95	15.97	15.45	15.54	369444
2012-04-26	15.34	15.44	15.17	15.31	431171
2012-04-27	15.41	15.45	15.16	15.24	349003
2012-04-30	15.27	15.40	14.68	14.70	692079
2012-05-01	14.10	14.40	14.02	14.04	435379
2012-05-02	14.01	14.38	13.94	14.11	739136
2012-05-03	14.20	14.38	14.10	14.29	320634
2012-05-04	14.17	14.44	14.01	14.04	435081
2012-05-07	13.99	14.17	13.83	14.13	261257
2012-05-08	13.93	13.93	13.38	13.76	400584
2012-05-09	13.43	13.68	13.21	13.54	617466
2012-05-10	13.70	13.70	12.95	13.04	876012
2012-05-11	12.87	13.23	12.64	12.73	748996
2012-05-14	12.33	12.33	12.10	12.17	876367
2012-05-15	12.05	12.24	11.98	12.07	689830
2012-05-16	12.27	12.28	11.83	11.95	792164
2012-05-17	11.85	11.85	11.09	11.10	1087788
2012-05-18	11.09	11.09	10.52	10.83	954326
2012-05-21	10.80	11.16	10.80	11.10	673861
2012-05-22	11.03	11.27	10.79	10.89	356377
2012-05-23	10.89	11.00	10.71	10.97	489044
2012-05-24	11.01	11.15	10.84	11.15	382392
2012-05-25	11.21	11.43	11.13	11.30	387592
2012-05-29	11.45	11.59	11.36	11.53	567281
2012-05-30	11.18	11.18	10.99	11.09	437828
2012-05-31	11.01	11.28	10.98	11.20	543181
2012-06-01	10.97	11.18	10.84	10.90	320020
2012-06-04	10.95	11.00	10.79	10.85	358205
2012-06-05	11.00	11.13	10.67	10.74	374492
2012-06-06	10.57	10.81	10.48	10.54	708349
2012-06-07	10.82	11.18	10.79	10.95	400257
2012-06-08	11.08	11.17	10.77	11.00	478856
2012-06-11	11.15	11.20	10.72	10.75	407793
2012-06-12	10.86	11.14	10.60	11.09	685885
2012-06-13	11.46	11.76	11.35	11.59	606799
2012-06-14	11.76	11.80	11.42	11.65	425833
2012-06-15	11.62	11.95	11.43	11.87	307954
2012-06-18	11.64	12.01	11.52	11.89	296237
2012-06-19	12.22	12.22	11.90	12.11	539191
2012-06-20	12.23	12.53	12.10	12.40	578106
2012-06-21	12.57	12.60	11.74	11.77	843803
2012-06-22	11.96	12.06	11.69	11.85	828184
2012-06-25	11.62	11.80	11.57	11.76	415768
2012-06-26	11.78	12.10	11.68	11.92	1271597
2012-06-27	12.01	12.51	11.90	12.28	859446
2012-06-28	12.20	12.34	11.93	12.21	662473
2012-06-29	13.04	13.39	12.99	13.31	415550
2012-07-02	13.35	13.38	13.00	13.21	465376
2012-07-03	13.48	13.50	13.08	13.11	311024
2012-07-05	13.26	13.46	12.91	13.30	472403
2012-07-06	13.10	13.10	12.89	12.93	160874
2012-07-09	12.76	13.08	12.47	12.54	195827
2012-07-10	12.59	12.65	11.97	12.00	512208
2012-07-11	11.94	12.19	11.90	11.99	395630
2012-07-12	11.74	11.86	11.47	11.73	382924
2012-07-13	11.83	12.04	11.77	11.87	200447
2012-07-16	11.79	11.79	11.33	11.43	482431
2012-07-17	11.51	12.15	11.48	12.08	615977
2012-07-18	12.21	12.47	12.07	12.14	642089
2012-07-19	12.19	12.26	12.00	12.14	255478
2012-07-20	12.04	12.15	11.50	11.53	358969
2012-07-23	11.19	11.19	10.92	11.06	223445
2012-07-24	11.09	11.30	10.73	11.24	444604
2012-07-25	11.30	11.37	11.03	11.11	277098
2012-07-26	11.38	11.53	11.26	11.44	385682
2012-07-27	11.84	12.63	11.67	12.39	676792
2012-07-30	12.27	12.70	12.08	12.48	594567
2012-07-31	12.50	12.60	12.14	12.15	407180
2012-08-01	12.32	12.50	11.85	12.09	415634
2012-08-02	12.01	12.41	11.93	12.33	451239
2012-08-03	12.95	13.51	12.86	13.27	535395
2012-08-06	13.22	14.39	13.18	14.02	584662
2012-08-07	14.02	14.27	13.45	13.49	449003
2012-08-08	13.86	14.24	13.77	13.95	384756
2012-08-09	13.83	14.06	13.42	13.69	643136
2012-08-10	13.45	14.22	13.40	14.18	430668
2012-08-13	13.83	14.19	13.80	13.85	376131
2012-08-14	14.02	14.33	13.82	13.88	534207
2012-08-15	13.93	14.23	13.71	14.06	295770
2012-08-16	14.34	15.25	14.13	15.15	732447
2012-08-17	15.16	15.23	14.60	14.75	476046
2012-08-20	14.72	15.38	14.57	15.29	473205
2012-08-21	15.38	15.48	14.40	14.65	474671
2012-08-22	14.81	14.99	13.99	14.34	580736
2012-08-23	14.29	14.29	13.83	14.03	532566
2012-08-24	14.20	14.35	13.65	13.74	783353
2012-08-27	13.87	14.06	13.74	14.01	623768
2012-08-28	14.10	14.26	13.55	13.62	1570970
2012-08-29	13.46	13.51	12.57	12.66	849666
2012-08-30	12.79	12.81	12.31	12.49	629173
2012-08-31	12.68	12.84	12.44	12.57	623029
2012-09-04	12.77	12.85	12.52	12.68	720689
2012-09-05	13.31	13.60	13.12	13.45	1024745
2012-09-06	13.71	14.42	13.64	14.20	721206
2012-09-07	14.57	14.65	14.21	14.29	197042
2012-09-10	14.31	14.49	14.21	14.27	283227
2012-09-11	14.31	14.79	14.20	14.74	395634
2012-09-12	15.01	15.16	14.46	15.13	549082
2012-09-13	14.97	16.25	14.78	16.16	796252
2012-09-14	16.08	16.58	16.08	16.50	703658
2012-09-17	16.31	16.32	15.80	15.98	509646
2012-09-18	15.94	15.98	15.53	15.66	648490
2012-09-19	15.76	16.02	15.63	15.67	507362
2012-09-20	15.34	16.10	15.33	15.89	437508
2012-09-21	15.97	16.00	15.56	15.57	540355
2012-09-24	15.49	15.91	15.40	15.69	591584
2012-09-25	15.76	15.85	15.39	15.54	572164
2012-09-26	15.49	15.49	14.65	14.83	663842
2012-09-27	14.29	14.52	13.81	14.47	1007111
2012-09-28	14.27	14.40	14.02	14.11	787942
2012-10-01	14.11	14.60	14.05	14.26	769435
2012-10-02	14.26	14.32	13.90	14.04	359797
2012-10-03	14.10	14.21	13.94	14.16	287812
2012-10-04	14.31	14.39	13.95	14.11	379221
2012-10-05	14.29	14.51	13.94	14.06	300164
2012-10-08	13.94	14.13	13.85	13.95	425037
2012-10-09	13.88	13.94	13.45	13.58	718304
2012-10-10	13.55	13.55	13.24	13.38	715365
2012-10-11	13.48	13.66	13.42	13.66	358300
2012-10-12	13.58	13.78	13.45	13.55	220803
2012-10-15	13.61	14.02	13.47	13.71	410838
2012-10-16	13.90	14.21	13.88	14.03	455394
2012-10-17	14.14	14.16	13.74	13.97	544513
2012-10-18	13.81	13.96	13.61	13.93	897621
2012-10-19	13.89	14.18	13.85	13.91	350757
2012-10-22	13.96	14.31	13.91	14.25	241749
2012-10-23	13.95	14.18	13.79	13.82	328702
2012-10-24	13.80	13.84	13.56	13.58	334621
2012-10-25	13.77	13.81	13.65	13.70	206350
2012-10-26	13.70	13.93	13.69	13.76	236852
2012-10-31	13.47	13.49	13.00	13.08	224363
2012-11-01	13.35	14.13	13.31	14.08	286869
2012-11-02	14.24	14.29	13.90	13.92	88007
2012-11-05	13.53	14.11	13.53	13.91	359544
2012-11-06	13.95	14.38	13.92	14.25	214681
2012-11-07	14.23	14.50	14.11	14.36	550769
2012-11-08	14.41	14.65	13.96	14.07	320250
2012-11-09	13.74	13.97	13.49	13.52	346950
2012-11-12	13.50	13.61	13.32	13.49	174530
2012-11-13	13.43	13.63	13.26	13.46	231734
2012-11-14	13.31	13.34	12.88	12.97	211850
2012-11-15	12.83	13.07	12.51	12.75	341721
2012-11-16	12.42	12.68	12.25	12.43	276722
2012-11-19	12.62	12.75	12.48	12.70	191136
2012-11-20	12.53	13.26	12.53	13.06	189783
2012-11-21	12.53	12.62	12.26	12.51	387184
2012-11-23	13.25	13.42	13.09	13.42	193518
2012-11-26	13.25	13.41	13.17	13.30	103742
2012-11-27	13.34	13.52	12.75	12.79	227725
2012-11-28	12.67	13.16	12.55	13.00	220018
2012-11-29	13.05	13.41	13.03	13.26	205267
2012-11-30	13.02	13.07	12.79	13.02	270741
2012-12-03	13.23	13.28	12.92	13.05	180906
2012-12-04	13.12	13.18	12.72	13.01	235471
2012-12-05	12.66	13.03	12.58	13.01	408786
2012-12-06	12.55	12.74	12.55	12.68	394645
2012-12-07	12.95	13.38	12.90	13.35	403250
2012-12-10	13.06	13.13	12.88	13.04	341172
2012-12-11	12.97	13.19	12.93	13.15	223132
2012-12-12	13.02	13.15	12.90	13.09	679554
2012-12-13	12.89	13.05	12.54	12.71	463686
2012-12-14	12.65	12.95	12.62	12.88	355328
2012-12-17	12.45	12.89	12.45	12.87	353616
2012-12-18	12.77	13.04	12.74	12.99	226027
2012-12-19	12.89	13.21	12.89	13.14	236133
2012-12-20	13.04	13.07	12.76	12.86	265693
2012-12-21	12.66	12.77	12.50	12.58	321283
2012-12-24	12.42	12.74	12.37	12.54	87762
2012-12-26	12.61	12.81	12.61	12.76	149178
2012-12-27	12.64	12.90	12.54	12.84	205102
2012-12-28	12.79	12.81	12.61	12.78	239385
2012-12-31	12.84	13.45	12.69	13.35	270591
2013-01-02	13.45	13.77	13.40	13.75	568533
2013-01-03	13.45	14.00	13.39	13.94	922031
2013-01-04	13.60	13.91	13.54	13.78	430421
2013-01-07	13.36	13.84	13.32	13.81	592146
2013-01-08	13.75	13.77	13.42	13.57	424502
2013-01-09	13.53	13.67	13.24	13.54	500223
2013-01-10	13.52	13.52	13.28	13.35	341472
2013-01-11	13.32	13.42	13.14	13.34	203042
2013-01-14	13.51	13.65	13.43	13.57	181043
2013-01-15	13.64	13.70	13.53	13.64	155076
2013-01-16	13.55	13.65	13.39	13.48	162962
2013-01-17	13.58	13.77	13.51	13.70	184635
2013-01-18	13.63	13.83	13.42	13.78	177643
2013-01-22	14.02	14.26	13.86	14.14	322442
2013-01-23	14.39	14.50	14.11	14.17	269899
2013-01-24	14.26	14.40	13.88	13.97	175641
2013-01-25	14.06	14.15	13.65	13.91	139307
2013-01-28	14.08	14.60	13.93	14.48	328710
2013-01-29	14.67	15.31	14.60	15.06	799421
2013-01-30	15.01	15.42	14.79	15.05	513741
2013-01-31	15.03	15.34	15.03	15.20	257534
2013-02-01	15.41	15.66	15.39	15.51	362922
2013-02-04	14.97	14.99	14.52	14.56	462518
2013-02-05	14.87	15.01	14.72	14.87	519019
2013-02-06	14.98	15.09	14.76	14.85	235276
2013-02-07	15.44	15.58	14.94	15.13	385212
2013-02-08	15.30	15.36	15.09	15.23	368158
2013-02-11	15.21	15.27	14.96	15.09	158353
2013-02-12	15.00	15.20	15.00	15.07	101628
2013-02-13	15.13	15.29	14.81	15.07	297542
2013-02-14	14.92	15.14	14.70	15.10	336522
2013-02-15	14.79	14.81	14.42	14.43	309597
2013-02-19	15.23	15.59	15.17	15.50	936847
2013-02-20	15.25	15.36	14.63	14.65	318293
2013-02-21	14.60	14.91	14.28	14.40	400471
2013-02-22	14.54	14.69	14.43	14.55	220504
2013-02-25	14.79	15.19	14.74	14.98	399778
2013-02-26	15.06	15.32	14.68	14.80	360168
2013-02-27	14.87	15.17	14.87	15.11	132841
2013-02-28	14.81	15.16	14.77	15.05	427945
2013-03-01	14.73	14.74	14.24	14.31	493232
2013-03-04	14.27	14.44	13.94	14.40	246389
2013-03-05	14.57	14.71	14.36	14.45	346284
2013-03-06	14.35	14.74	14.32	14.54	259829
2013-03-07	14.91	15.12	14.60	15.05	242855
2013-03-08	15.04	15.22	14.95	15.08	255029
2013-03-11	15.12	15.12	14.70	14.79	234694
2013-03-12	14.80	15.07	14.59	15.02	199622
2013-03-13	15.00	15.01	14.53	14.65	179533
2013-03-14	14.55	14.65	14.33	14.43	169412
2013-03-15	14.60	14.79	14.46	14.75	260213
2013-03-18	14.50	14.62	14.33	14.50	264904
2013-03-19	14.52	14.60	14.39	14.53	175237
2013-03-20	14.60	14.62	14.24	14.39	264220
2013-03-21	14.23	14.25	13.72	13.75	280186
2013-03-22	13.74	13.79	13.47	13.59	304406
2013-03-25	13.71	13.77	13.26	13.35	245957
2013-03-26	13.53	13.97	13.53	13.85	352397
2013-03-27	13.83	13.93	13.61	13.78	347677
2013-03-28	13.81	13.85	13.43	13.54	293372
2013-04-01	13.55	13.64	13.43	13.61	220524
2013-04-02	13.69	13.76	13.48	13.69	284086
2013-04-03	13.62	14.10	13.52	14.01	353573
2013-04-04	13.99	14.23	13.88	14.10	376229
2013-04-05	13.97	14.68	13.97	14.64	801032
2013-04-08	14.58	14.79	14.46	14.78	342774
2013-04-09	14.97	15.65	14.95	15.49	597862
2013-04-10	15.83	16.17	15.78	16.02	700070
2013-04-11	15.82	16.02	15.62	15.77	528892
2013-04-12	15.57	15.79	15.51	15.74	479675
2013-04-15	15.34	15.34	14.74	14.76	282351
2013-04-16	14.98	15.18	14.88	15.06	181816
2013-04-17	14.95	14.95	14.29	14.43	314714
2013-04-18	14.33	14.77	14.27	14.67	231876
2013-04-19	14.85	14.94	14.62	14.83	178994
2013-04-22	14.86	15.08	14.50	15.06	315282
2013-04-23	15.08	16.18	15.06	16.16	857286
2013-04-24	17.07	17.28	16.38	16.56	847824
2013-04-25	16.52	16.98	16.51	16.86	755505
2013-04-26	16.86	16.94	16.53	16.71	314893
2013-04-29	16.92	17.02	16.65	16.93	321736
2013-04-30	16.92	17.69	16.91	17.65	737397
2013-05-01	17.49	17.62	17.33	17.40	162402
2013-05-02	17.65	17.85	17.16	17.31	205256
2013-05-03	17.56	17.63	17.16	17.27	427780
2013-05-06	17.04	17.13	16.89	17.12	376336
2013-05-07	17.17	17.47	17.17	17.41	204094
2013-05-08	17.45	17.55	17.09	17.35	261723
2013-05-09	16.96	17.13	16.78	16.99	779401
2013-05-10	16.71	16.90	16.23	16.47	411405
2013-05-13	16.50	16.59	16.08	16.33	234092
2013-05-14	16.29	16.54	16.20	16.40	179456
2013-05-15	16.58	16.67	16.36	16.59	204109
2013-05-16	16.51	16.70	16.36	16.45	181578
2013-05-17	16.50	16.69	16.37	16.51	134305
2013-05-20	16.50	16.61	16.29	16.44	146474
2013-05-21	16.68	16.68	16.37	16.43	151143
2013-05-22	16.43	16.61	16.19	16.30	208241
2013-05-23	16.15	16.71	16.11	16.63	260597
2013-05-24	16.74	16.85	16.51	16.75	207025
2013-05-28	16.87	16.87	16.46	16.60	169631
2013-05-29	16.34	16.71	15.72	15.77	516382
2013-05-30	15.70	15.93	15.21	15.85	246056
2013-05-31	15.79	16.28	15.62	15.75	538364
2013-06-03	15.77	15.82	15.38	15.55	288347
2013-06-04	15.58	15.64	15.24	15.52	336175
2013-06-05	15.46	15.84	15.39	15.56	371715
2013-06-06	15.49	15.84	15.22	15.50	377836
2013-06-07	15.29	15.63	15.17	15.60	181743
2013-06-10	15.32	15.71	15.08	15.55	387735
2013-06-11	15.03	15.07	14.67	14.91	478345
2013-06-12	15.03	15.03	14.51	14.56	180094
2013-06-13	14.66	15.02	14.45	14.98	171186
2013-06-14	14.84	14.88	14.50	14.55	87033
2013-06-17	14.60	14.60	14.26	14.44	161599
2013-06-18	14.42	14.76	14.13	14.62	227408
2013-06-19	14.85	14.99	14.15	14.33	405194
2013-06-20	13.83	14.37	13.55	14.08	577518
2013-06-21	14.23	14.47	13.80	14.40	343933
2013-06-24	13.94	14.09	13.52	14.05	378817
2013-06-25	14.28	14.45	14.01	14.41	197492
2013-06-26	14.67	15.14	14.63	15.10	350340
2013-06-27	15.10	15.59	14.96	15.20	301145
2013-06-28	14.98	15.35	14.74	14.88	507658
2013-07-01	14.64	15.51	14.46	15.33	407867
2013-07-02	15.24	15.29	14.53	14.77	333359
2013-07-03	14.83	15.35	14.81	15.16	246509
2013-07-05	14.37	14.44	13.68	14.25	639493
2013-07-08	14.35	14.62	14.09	14.11	299275
2013-07-09	14.23	14.36	14.15	14.18	174902
2013-07-10	14.15	14.34	13.79	13.91	229931
2013-07-11	14.18	14.45	13.95	14.43	215478
2013-07-12	14.36	14.50	14.15	14.23	151315
2013-07-15	14.46	15.36	14.45	15.32	258957
2013-07-16	15.23	15.23	14.70	14.99	191412
2013-07-17	15.18	15.42	15.13	15.30	140683
2013-07-18	15.18	15.51	15.16	15.30	147555
2013-07-19	15.19	15.32	14.94	14.94	211049
2013-07-22	15.23	15.33	15.11	15.27	222960
2013-07-23	15.46	15.67	15.41	15.62	155406
2013-07-24	15.52	15.57	15.05	15.32	132475
2013-07-25	15.31	15.70	15.29	15.43	169946
2013-07-26	15.30	15.35	14.97	15.29	239951
2013-07-29	15.13	15.43	15.09	15.35	140715
2013-07-30	15.54	15.57	15.04	15.08	545550
2013-07-31	15.08	15.49	14.91	15.38	438252
2013-08-01	15.01	15.18	14.89	14.97	223536
2013-08-02	14.97	15.13	14.90	14.98	355009
2013-08-05	14.83	15.02	14.76	14.90	119679
2013-08-06	14.91	15.00	14.36	14.48	295291
2013-08-07	14.44	14.63	14.22	14.25	230776
2013-08-08	14.60	15.46	14.59	15.31	388298
2013-08-09	15.30	15.64	15.26	15.55	303222
2013-08-12	15.99	16.08	15.67	15.77	355218
2013-08-13	15.66	15.67	15.28	15.59	491807
2013-08-14	15.61	15.72	15.39	15.59	266274
2013-08-15	15.40	15.52	15.10	15.32	148974
2013-08-16	15.22	15.37	14.85	15.25	188279
2013-08-19	15.19	15.52	15.07	15.09	307397
2013-08-20	15.19	15.25	14.86	14.88	167690
2013-08-21	14.75	14.83	14.37	14.41	251944
2013-08-22	14.53	14.87	14.53	14.65	137966
2013-08-23	14.77	15.21	14.69	15.15	227838
2013-08-26	15.23	15.27	14.80	14.91	146824
2013-08-27	14.64	14.75	14.40	14.47	197005
2013-08-28	14.53	14.84	14.29	14.44	188696
2013-08-29	14.65	14.92	14.51	14.64	184345
2013-08-30	14.82	14.85	14.54	14.76	195623
2013-09-03	15.10	15.22	14.95	15.20	307985
2013-09-04	15.16	15.55	15.14	15.45	184508
2013-09-05	15.59	15.91	15.57	15.81	192693
2013-09-06	16.03	16.14	15.90	15.95	359675
2013-09-09	16.10	16.57	16.10	16.37	459469
2013-09-10	16.51	16.58	16.14	16.29	336255
2013-09-11	16.23	16.50	16.12	16.21	680275
2013-09-12	16.17	16.27	16.05	16.18	264889
2013-09-13	16.27	16.37	16.17	16.37	200594
2013-09-16	16.64	16.70	16.34	16.37	233129
2013-09-17	16.48	16.65	16.44	16.52	144152
2013-09-18	16.52	16.95	16.45	16.82	247586
2013-09-19	16.85	16.89	16.20	16.38	364096
2013-09-20	16.48	16.55	15.80	15.87	246344
2013-09-23	16.16	16.30	16.08	16.27	338157
2013-09-24	16.46	16.50	16.16	16.28	302068
2013-09-25	16.31	16.41	16.04	16.17	248909
2013-09-26	16.24	16.26	15.89	15.95	145821
2013-09-27	15.88	15.94	15.66	15.79	255321
2013-09-30	15.99	16.06	15.63	15.95	369494
2013-10-01	16.23	16.27	16.05	16.27	221610
2013-10-02	16.24	16.68	16.22	16.68	124769
2013-10-03	16.55	16.58	16.21	16.28	154709
2013-10-04	16.15	16.40	16.01	16.36	416618
2013-10-07	16.25	16.49	16.20	16.41	188135
2013-10-08	16.55	16.60	16.27	16.29	414027
2013-10-09	16.31	16.70	16.20	16.48	479513
2013-10-10	16.72	16.85	16.63	16.79	169108
2013-10-11	16.76	17.05	16.73	16.97	202575
2013-10-14	16.80	17.35	16.80	17.25	196043
2013-10-15	17.49	17.60	17.26	17.36	293616
2013-10-16	17.46	17.72	17.35	17.64	567741
2013-10-17	17.67	18.17	17.67	17.88	661662
2013-10-18	18.05	18.36	17.97	18.31	569821
2013-10-21	18.25	18.45	18.23	18.33	123917
2013-10-22	18.29	18.54	18.27	18.40	316816
2013-10-23	18.46	18.58	18.28	18.35	157446
2013-10-24	18.18	18.22	17.81	17.84	295543
2013-10-25	18.06	18.06	17.74	17.82	255903
2013-10-28	18.09	18.12	17.72	17.99	189570
2013-10-29	17.90	17.94	17.75	17.85	193161
2013-10-30	17.78	18.03	17.74	17.87	125063
2013-10-31	17.86	18.02	17.63	17.63	278663
2013-11-01	17.49	17.61	17.16	17.46	168985
2013-11-04	17.44	17.46	17.18	17.25	303643
2013-11-05	16.84	17.02	16.77	16.85	224950
2013-11-06	16.96	17.03	16.75	16.94	239608
2013-11-07	17.39	17.39	16.67	16.83	332771
2013-11-08	16.60	16.96	16.33	16.86	319242
2013-11-11	16.92	17.07	16.76	16.94	122431
2013-11-12	16.75	16.93	16.72	16.81	135467
2013-11-13	16.80	17.18	16.80	17.15	118471
2013-11-14	17.20	17.90	17.13	17.90	378415
2013-11-15	17.90	18.00	17.88	17.96	112805
2013-11-18	18.00	18.34	17.97	18.13	402725
2013-11-19	18.20	18.22	17.79	17.85	227855
2013-11-20	17.81	18.14	17.73	17.90	196232
2013-11-21	17.72	18.12	17.68	18.02	238138
2013-11-22	18.39	18.56	18.32	18.39	250184
2013-11-25	18.09	18.15	17.70	17.80	208931
2013-11-26	17.68	17.88	17.56	17.84	320525
2013-11-27	17.75	18.04	17.60	17.85	252546
2013-11-29	17.62	17.93	17.57	17.84	318539
2013-12-02	17.70	17.84	17.59	17.71	307998
2013-12-03	17.96	17.98	17.26	17.58	262645
2013-12-04	17.23	17.44	17.06	17.34	195192
2013-12-05	17.23	17.51	17.21	17.43	137137
2013-12-06	17.73	18.32	17.58	17.99	390053
2013-12-09	17.13	17.50	16.94	17.45	694184
2013-12-10	17.44	17.62	17.37	17.51	322140
2013-12-11	17.39	17.39	16.74	16.78	176242
2013-12-12	16.78	16.92	16.59	16.85	358821
2013-12-13	16.95	16.95	16.72	16.84	188668
2013-12-16	16.90	17.22	16.85	16.88	262541
2013-12-17	16.82	16.91	16.65	16.66	308824
2013-12-18	17.09	17.51	16.88	17.43	338790
2013-12-19	17.01	17.46	16.98	17.37	248027
2013-12-20	17.25	17.38	17.09	17.10	235129
2013-12-23	17.27	17.48	17.10	17.44	210228
2013-12-24	17.40	17.79	17.02	17.51	52768
2013-12-26	17.41	17.47	17.17	17.44	122327
2013-12-27	17.43	18.18	17.43	18.03	238015
2013-12-30	17.86	17.96	17.73	17.84	157404
2013-12-31	17.80	17.98	17.71	17.85	61116
2014-01-02	17.29	17.33	16.75	17.00	161857
2014-01-03	17.12	17.30	16.95	17.17	131409
2014-01-06	17.14	17.57	16.98	17.41	259260
2014-01-07	17.41	17.41	16.95	16.98	163989
2014-01-08	16.95	17.16	16.76	16.96	163033
2014-01-09	16.61	16.88	16.51	16.77	158977
2014-01-10	16.91	17.26	16.89	17.23	126590
2014-01-13	17.19	17.26	16.66	16.88	131781
2014-01-14	16.91	17.17	16.83	17.09	123432
2014-01-15	17.09	17.24	16.89	17.07	145487
2014-01-16	17.03	17.10	16.75	16.94	67919
2014-01-17	16.61	16.74	16.42	16.59	340874
2014-01-21	16.46	16.63	16.12	16.63	274830
2014-01-22	16.46	16.55	16.23	16.54	252195
2014-01-23	16.25	16.27	15.60	15.85	288497
2014-01-24	15.73	15.90	15.47	15.70	247707
2014-01-27	15.67	15.71	15.23	15.54	161784
2014-01-28	15.50	15.71	15.36	15.58	128978
2014-01-29	15.19	15.67	15.13	15.44	131452
2014-01-30	15.39	15.57	15.25	15.44	238152
2014-01-31	14.89	15.40	14.87	15.15	274136
2014-02-03	15.22	15.23	14.60	14.65	215443
2014-02-04	14.83	15.04	14.67	14.87	200220
2014-02-05	14.54	14.64	14.27	14.52	189920
2014-02-06	14.54	14.89	14.53	14.87	235882
2014-02-07	14.74	15.00	14.42	14.92	334737
2014-02-10	14.87	15.00	14.62	14.69	192158
2014-02-11	14.70	15.31	14.70	15.21	223813
2014-02-12	15.42	15.55	15.02	15.09	229879
2014-02-13	15.01	15.76	14.96	15.70	356759
2014-02-14	15.53	16.22	15.53	16.13	297034
2014-02-18	15.58	15.67	14.86	14.87	328206
2014-02-19	14.17	14.71	14.15	14.50	381933
2014-02-20	14.53	15.30	14.38	15.22	297308
2014-02-21	15.27	15.47	14.88	15.01	203964
2014-02-24	14.77	14.89	14.56	14.67	554357
2014-02-25	14.52	14.52	14.03	14.13	305362
2014-02-26	14.19	14.27	14.02	14.18	249592
2014-02-27	14.19	14.51	14.12	14.51	202004
2014-02-28	14.16	14.25	13.70	13.90	402039
2014-03-03	13.69	13.86	13.27	13.61	199839
2014-03-04	14.25	14.40	13.60	13.75	170684
2014-03-05	13.54	13.73	13.42	13.53	174621
2014-03-06	13.64	13.72	13.53	13.57	223446
2014-03-07	13.39	13.39	12.83	12.94	374476
2014-03-10	12.94	13.01	12.62	12.75	280661
2014-03-11	12.94	13.28	12.76	12.88	187907
2014-03-12	12.81	13.06	12.56	13.06	329754
2014-03-13	13.15	13.25	12.88	12.89	173994
2014-03-14	12.68	13.03	12.64	12.83	176002
2014-03-17	12.83	13.08	12.80	12.97	169263
2014-03-18	12.95	13.71	12.91	13.65	333470
2014-03-19	13.59	14.39	13.57	14.08	391426
2014-03-20	14.04	14.69	13.91	14.39	274062
2014-03-21	14.13	14.74	14.13	14.60	272504
2014-03-24	14.68	14.92	14.47	14.88	320825
2014-03-25	14.85	14.97	14.72	14.81	498521
2014-03-26	14.97	15.06	14.61	14.72	366611
2014-03-27	14.87	15.63	14.81	15.51	400026
2014-03-28	15.58	15.99	15.46	15.58	355319
2014-03-31	15.62	15.76	15.51	15.62	152532
2014-04-01	15.41	15.57	15.03	15.14	679049
2014-04-02	15.15	15.81	15.13	15.55	603410
2014-04-03	15.62	15.63	15.14	15.24	316729
2014-04-04	15.60	15.84	15.42	15.50	332882
2014-04-07	15.73	16.04	15.56	15.72	398253
2014-04-08	16.03	16.06	15.19	15.34	322926
2014-04-09	14.97	15.13	14.68	15.00	437083
2014-04-10	15.11	15.17	14.78	14.90	653975
2014-04-11	14.82	14.99	14.59	14.69	245543
2014-04-14	14.79	14.80	14.42	14.70	233998
2014-04-15	14.68	14.68	14.11	14.55	541183
2014-04-16	14.05	14.32	13.92	14.19	349934
2014-04-17	14.08	14.54	13.92	14.52	366909
2014-04-21	14.74	14.74	14.27	14.46	122177
2014-04-22	14.30	14.45	14.12	14.28	249629
2014-04-23	14.23	14.23	14.03	14.11	272257
2014-04-24	14.19	14.19	13.79	14.00	327368
2014-04-25	13.91	13.96	13.62	13.70	153474
2014-04-28	13.59	13.67	13.33	13.62	372376
2014-04-29	13.85	14.02	13.52	13.56	368279
2014-04-30	13.48	13.73	13.39	13.60	153486
2014-05-01	13.54	13.64	13.41	13.58	75619
2014-05-02	13.72	14.13	13.67	13.98	229193
2014-05-05	14.08	14.25	13.85	14.03	276559
2014-05-06	14.06	14.34	14.04	14.26	257122
2014-05-07	14.18	14.57	14.03	14.55	286261
2014-05-08	14.44	14.48	14.20	14.33	569706
2014-05-09	14.37	14.43	13.75	13.88	443939
2014-05-12	13.73	14.05	13.72	14.02	472939
2014-05-13	13.96	14.11	13.80	13.98	369111
2014-05-14	13.91	13.99	13.84	13.91	369271
2014-05-15	13.82	13.87	13.60	13.62	261446
2014-05-16	13.88	13.90	13.62	13.77	270585
2014-05-19	13.64	13.65	13.42	13.46	474373
2014-05-20	13.35	13.53	13.11	13.12	139866
2014-05-21	13.29	13.47	13.27	13.39	192792
2014-05-22	13.41	13.46	13.15	13.44	244267
2014-05-23	13.44	13.53	13.17	13.23	203531
2014-05-27	13.31	13.31	12.88	12.94	262481
2014-05-28	12.95	13.07	12.80	13.03	228539
2014-05-29	13.07	13.19	12.97	13.17	242657
2014-05-30	13.05	13.17	12.89	13.01	350177
2014-06-02	12.88	13.22	12.76	13.14	254963
2014-06-03	13.12	13.29	13.03	13.15	203960
2014-06-04	13.19	13.19	12.88	12.93	222506
2014-06-05	13.16	13.22	12.90	13.05	249568
2014-06-06	13.27	13.43	13.13	13.38	273556
2014-06-09	13.53	13.87	13.50	13.77	178132
2014-06-10	13.70	13.88	13.47	13.55	297508
2014-06-11	13.60	13.64	13.51	13.57	294666
2014-06-12	13.57	13.59	13.34	13.42	219941
2014-06-13	13.44	13.46	13.23	13.37	186025
2014-06-16	13.33	13.45	13.17	13.24	210923
2014-06-17	13.15	13.23	12.95	13.15	181506
2014-06-18	13.10	13.62	13.09	13.60	183939
2014-06-19	13.67	13.76	13.34	13.45	164997
2014-06-20	13.47	13.80	13.43	13.63	172901
2014-06-23	13.59	13.67	13.41	13.48	110074
2014-06-24	13.42	13.52	13.28	13.31	248541
2014-06-25	13.40	13.43	13.04	13.13	282665
2014-06-26	13.07	13.17	12.93	13.14	321716
2014-06-27	13.09	13.09	12.86	13.01	233902
2014-06-30	12.94	12.99	12.76	12.85	163909
2014-07-01	12.89	12.99	12.71	12.80	172342
2014-07-02	12.70	12.82	12.55	12.81	253941
2014-07-03	12.85	13.30	12.85	13.26	198888
2014-07-07	12.99	13.22	12.94	13.16	181700
2014-07-08	13.17	13.21	13.02	13.11	139322
2014-07-09	13.17	13.46	13.11	13.23	169128
2014-07-10	13.15	13.30	13.13	13.21	329316
2014-07-11	13.22	13.45	13.17	13.38	209447
2014-07-14	13.48	13.60	13.41	13.47	345663
2014-07-15	13.48	13.53	13.34	13.43	501601
2014-07-16	13.40	13.47	12.86	13.03	554022
2014-07-17	12.84	12.86	12.60	12.64	305311
2014-07-18	12.85	12.87	12.49	12.52	416247
2014-07-21	12.52	12.55	12.37	12.52	283645
2014-07-22	12.54	12.62	12.46	12.58	355394
2014-07-23	12.45	12.53	12.31	12.48	400792
2014-07-24	12.59	12.85	12.54	12.83	301567
2014-07-25	12.69	12.91	12.67	12.78	336946
2014-07-28	12.78	12.85	12.68	12.80	174397
2014-07-29	12.74	12.80	12.41	12.47	186654
2014-07-30	12.45	12.53	12.20	12.48	232333
2014-07-31	12.24	12.41	12.18	12.41	199184
2014-08-01	12.41	12.52	12.14	12.39	231185
2014-08-04	12.43	12.45	12.21	12.39	134322
2014-08-05	12.28	12.43	12.19	12.30	140577
2014-08-06	12.38	12.82	12.31	12.80	438398
2014-08-07	12.80	12.80	12.56	12.59	264948
2014-08-08	12.43	12.54	12.33	12.42	422652
2014-08-11	12.44	12.62	12.42	12.56	186807
2014-08-12	12.47	12.75	12.44	12.71	168721
2014-08-13	12.84	13.09	12.77	13.03	390544
2014-08-14	13.10	13.17	13.02	13.11	250661
2014-08-15	13.37	13.42	13.06	13.35	506646
2014-08-18	13.39	13.53	13.33	13.49	343850
2014-08-19	13.43	13.62	13.33	13.62	550932
2014-08-20	13.66	13.82	13.39	13.50	257627
2014-08-21	13.53	13.57	13.30	13.37	244710
2014-08-22	13.34	13.45	13.07	13.28	311371
2014-08-25	13.45	13.46	13.33	13.44	109766
2014-08-26	13.52	13.63	13.34	13.57	248002
2014-08-27	13.62	13.80	13.42	13.73	189529
2014-08-28	13.78	13.83	13.58	13.68	254984
2014-08-29	13.77	13.77	13.47	13.65	326545
2014-09-02	13.73	14.23	13.71	14.04	439841
2014-09-03	14.06	14.17	13.80	14.00	918918
2014-09-04	14.05	14.18	13.97	14.12	360014
2014-09-05	14.07	14.09	13.85	13.90	203685
2014-09-08	13.86	13.88	13.44	13.47	290033
2014-09-09	13.27	13.34	13.01	13.10	257847
2014-09-10	12.94	13.05	12.79	13.04	268999
2014-09-11	13.07	13.26	13.01	13.16	236058
2014-09-12	12.81	13.12	12.80	13.02	292322
2014-09-15	13.01	13.22	12.90	13.22	212470
2014-09-16	13.45	13.90	13.44	13.61	280448
2014-09-17	13.66	13.79	13.47	13.50	284641
2014-09-18	13.43	13.94	13.40	13.69	344905
2014-09-19	13.86	13.89	13.52	13.64	207788
2014-09-22	13.40	13.53	13.26	13.40	217764
2014-09-23	13.38	13.54	13.14	13.42	243138
2014-09-24	13.33	13.59	13.12	13.54	564213
2014-09-25	13.41	13.44	13.24	13.27	215043
2014-09-26	13.19	13.37	13.08	13.32	351311
2014-09-29	12.90	13.22	12.76	13.17	467237
2014-09-30	13.00	13.22	12.85	13.17	368622
2014-10-01	13.30	13.55	13.16	13.26	434550
2014-10-02	13.34	13.52	13.20	13.43	359230
2014-10-03	13.33	13.55	13.18	13.50	395045
2014-10-06	13.90	13.98	13.78	13.90	487164
2014-10-07	14.05	14.20	13.73	13.87	599271
2014-10-08	14.14	14.14	13.47	13.84	524477
2014-10-09	13.98	14.05	13.48	13.53	505653
2014-10-10	13.54	13.54	13.11	13.12	486690
2014-10-13	13.55	13.89	13.22	13.54	391813
2014-10-14	13.45	13.83	13.41	13.71	338539
2014-10-15	13.40	13.58	12.97	13.36	503539
2014-10-16	12.97	13.18	12.90	13.11	427123
2014-10-17	13.27	13.87	13.10	13.69	552248
2014-10-20	13.61	14.09	13.60	13.90	675668
2014-10-21	13.59	14.01	13.54	13.84	519613
2014-10-22	13.77	14.05	13.43	13.56	424144
2014-10-23	13.53	14.28	13.51	13.97	675080
2014-10-24	13.91	14.43	13.91	14.23	810279
2014-10-27	14.06	14.21	13.79	14.14	672115
2014-10-28	14.49	14.54	14.08	14.33	430017
2014-10-29	14.56	14.56	14.15	14.23	422963
2014-10-30	14.32	14.51	14.07	14.47	772270
2014-10-31	14.50	14.86	14.47	14.67	965287
2014-11-03	14.52	14.64	14.19	14.50	448136
2014-11-04	14.98	14.99	14.64	14.65	713475
2014-11-05	14.58	14.89	14.36	14.56	683185
2014-11-06	14.77	14.86	14.17	14.22	487375
2014-11-07	14.73	14.81	14.55	14.70	530774
2014-11-10	14.73	14.73	14.35	14.42	700310
2014-11-11	14.51	14.64	14.35	14.57	280567
2014-11-12	14.82	15.00	14.57	14.68	415933
2014-11-13	14.80	14.84	14.64	14.77	166822
2014-11-14	14.70	14.75	14.46	14.58	374917
2014-11-17	14.57	14.63	14.29	14.35	240857
2014-11-18	14.66	15.06	14.56	14.84	731332
2014-11-19	14.98	15.04	14.76	14.85	1383032
2014-11-20	14.98	15.12	14.59	14.82	685499
2014-11-21	15.19	15.59	15.06	15.44	1645521
2014-11-24	15.18	15.23	14.73	14.92	548469
2014-11-25	15.28	15.33	14.89	14.95	534735
2014-11-26	15.15	15.15	14.88	15.05	578973
2014-11-28	14.96	15.00	14.73	14.99	406215
2014-12-01	15.03	15.04	14.57	14.84	777216
2014-12-02	14.78	14.94	14.67	14.81	930721
2014-12-03	14.91	15.16	14.87	14.98	492388
2014-12-04	14.81	14.88	14.66	14.78	272442
2014-12-05	14.76	14.86	14.61	14.76	187384
2014-12-08	14.78	14.78	14.38	14.40	397483
2014-12-09	14.27	14.42	14.23	14.32	2770289
2014-12-10	14.39	14.44	13.85	13.87	914391
2014-12-11	13.75	13.78	13.52	13.53	646497
2014-12-12	13.46	13.48	12.87	13.04	485854
2014-12-15	12.81	12.85	12.23	12.53	717223
2014-12-16	12.14	12.58	11.95	12.42	753837
2014-12-17	12.31	12.78	12.31	12.50	773151
2014-12-18	12.68	12.85	12.57	12.68	383154
2014-12-19	12.61	12.77	12.45	12.69	459956
2014-12-22	12.69	13.08	12.65	13.08	253327
2014-12-23	12.88	13.11	12.82	13.09	377153
2014-12-24	13.11	13.28	13.01	13.23	149925
2014-12-26	13.06	13.20	12.94	13.04	271577
2014-12-29	12.84	13.28	12.83	13.04	437830
2014-12-30	13.07	13.21	12.99	13.06	136876
2014-12-31	13.06	13.08	12.84	12.91	187042
2015-01-02	12.94	12.94	12.64	12.82	435190
2015-01-05	12.42	12.43	11.99	12.00	520703
2015-01-06	12.11	12.16	11.71	11.72	569597
2015-01-07	11.89	11.96	11.72	11.76	343741
2015-01-08	11.70	12.10	11.66	11.84	409361
2015-01-09	12.00	12.02	11.78	11.83	269326
2015-01-12	11.89	11.95	11.77	11.86	377104
2015-01-13	11.95	12.10	11.92	12.03	536530
2015-01-14	11.52	11.77	11.30	11.59	609744
2015-01-15	11.77	11.77	11.31	11.34	357568
2015-01-16	11.48	11.71	11.46	11.63	302718
2015-01-20	10.50	10.61	9.92	10.16	895899
2015-01-21	9.98	10.29	9.95	10.15	531444
2015-01-22	10.29	10.37	10.00	10.19	1209507
2015-01-23	9.74	9.75	9.34	9.47	946128
2015-01-26	9.27	9.55	9.20	9.50	1023615
2015-01-27	9.33	9.52	9.29	9.50	756149
2015-01-28	9.15	9.39	9.07	9.27	929288
2015-01-29	9.53	9.68	9.40	9.53	569745
2015-01-30	9.13	9.42	9.13	9.42	684294
2015-02-02	9.42	9.60	9.40	9.58	627742
2015-02-03	9.58	9.80	9.57	9.80	633480
2015-02-04	9.44	9.59	9.21	9.31	527124
2015-02-05	8.96	9.50	8.96	9.28	785112
2015-02-06	9.10	9.36	9.04	9.33	834016
2015-02-09	9.07	9.15	8.92	9.11	806890
2015-02-10	8.91	8.99	8.78	8.88	561593
2015-02-11	8.66	8.94	8.44	8.92	982222
2015-02-12	9.03	9.27	8.83	8.99	742599
2015-02-13	8.98	9.13	8.90	9.02	576055
2015-02-17	9.03	9.25	8.92	9.15	378442
2015-02-18	9.18	9.26	8.88	9.03	583713
2015-02-19	8.83	8.94	8.65	8.78	698398
2015-02-20	8.74	8.95	8.69	8.90	383782
2015-02-23	8.84	8.86	8.65	8.73	429044
2015-02-24	8.76	8.93	8.63	8.87	406869
2015-02-25	8.72	8.92	8.61	8.90	507512
2015-02-26	8.96	9.27	8.93	9.16	568026
2015-02-27	9.14	9.37	8.84	9.09	1001817
2015-03-02	8.87	8.90	8.60	8.74	619870
2015-03-03	8.50	8.58	8.31	8.36	771888
2015-03-04	8.04	8.28	7.99	8.22	775019
2015-03-05	8.33	8.52	8.21	8.49	392047
2015-03-06	8.45	8.67	8.43	8.58	526146
2015-03-09	8.67	8.87	8.54	8.78	599119
2015-03-10	8.85	9.19	8.76	8.85	554191
2015-03-11	7.64	7.69	7.00	7.05	1437553
2015-03-12	7.06	7.14	6.49	6.53	1599897
2015-03-13	6.36	6.77	6.26	6.74	1447095
2015-03-16	6.92	6.95	6.78	6.84	720353
2015-03-17	6.73	6.91	6.71	6.90	575058
2015-03-18	6.86	7.23	6.80	7.20	879882
2015-03-19	7.07	7.37	7.02	7.18	1060174
2015-03-20	7.33	7.43	7.30	7.40	483624
2015-03-23	7.70	7.92	7.65	7.88	602313
2015-03-24	8.00	8.00	7.62	7.72	728812
2015-03-25	7.86	7.88	7.63	7.71	523079
2015-03-26	7.65	7.66	7.24	7.34	682187
2015-03-27	7.09	7.12	6.76	6.93	943975
2015-03-30	6.95	6.96	6.73	6.89	773983
2015-03-31	6.90	7.13	6.81	6.94	930262
2015-04-01	7.02	7.15	6.94	6.99	544968
2015-04-02	7.04	7.55	7.04	7.49	587265
2015-04-06	7.66	7.90	7.66	7.76	532085
2015-04-07	7.77	7.87	7.69	7.78	2414891
2015-04-08	7.94	8.18	7.93	8.09	738147
2015-04-09	8.19	8.19	7.86	7.87	784792
2015-04-10	7.44	7.61	7.27	7.59	575628
2015-04-13	7.62	7.82	7.24	7.55	1320328
2015-04-14	7.68	7.81	7.59	7.78	596763
2015-04-15	7.97	8.17	7.95	8.11	487073
2015-04-16	8.05	8.08	7.84	7.89	525915
2015-04-17	7.76	7.95	7.60	7.77	487914
2015-04-20	7.81	7.96	7.76	7.80	295737
2015-04-21	7.80	7.95	7.79	7.83	243471
2015-04-22	7.86	8.08	7.86	8.04	341699
2015-04-23	8.02	8.34	8.02	8.27	440047
2015-04-24	8.40	8.49	8.22	8.39	701119
2015-04-27	8.41	8.44	8.16	8.21	648557
2015-04-28	8.23	8.46	8.17	8.44	684509
2015-04-29	8.28	8.57	8.20	8.38	835870
2015-04-30	8.23	8.39	8.20	8.30	564835
2015-05-01	8.30	8.34	8.18	8.31	285328
2015-05-04	8.40	9.15	8.38	9.07	1146424
2015-05-05	9.12	9.25	8.73	8.77	999515
2015-05-06	8.73	9.23	8.73	9.04	939221
2015-05-07	9.02	9.03	8.64	8.94	872200
2015-05-08	9.20	10.06	9.20	10.03	1120777
2015-05-11	10.09	10.17	9.29	9.34	1144087
2015-05-12	9.58	9.99	9.51	9.69	881662
2015-05-13	9.81	9.90	9.59	9.77	571134
2015-05-14	10.07	10.32	9.83	9.96	628224
2015-05-15	9.93	10.05	9.72	9.77	394829
2015-05-18	9.73	9.74	9.29	9.35	655751
2015-05-19	9.37	9.56	9.27	9.44	399988
2015-05-20	9.45	9.60	9.13	9.50	775580
2015-05-21	9.31	9.33	8.95	9.08	597889
2015-05-22	9.06	9.09	8.53	8.54	656517
2015-05-26	8.56	8.56	8.20	8.24	462012
2015-05-27	8.18	8.53	8.08	8.51	662031
2015-05-28	8.35	8.35	8.12	8.24	291576
2015-05-29	8.21	8.30	8.01	8.12	448950
2015-06-01	8.12	8.15	8.00	8.04	419830
2015-06-02	8.19	8.73	8.19	8.68	921453
2015-06-03	8.63	8.78	8.48	8.76	449560
2015-06-04	8.71	8.74	8.51	8.54	222292
2015-06-05	8.43	8.47	8.24	8.35	358472
2015-06-08	8.53	8.55	8.32	8.40	288179
2015-06-09	8.55	8.81	8.55	8.73	358467
2015-06-10	8.96	9.19	8.82	8.87	299089
2015-06-11	8.94	9.10	8.88	9.08	402963
2015-06-12	9.01	9.11	8.81	9.03	337116
2015-06-15	8.92	9.16	8.88	9.00	402731
2015-06-16	8.99	9.17	8.85	9.10	402307
2015-06-17	9.01	9.09	8.69	8.83	459201
2015-06-18	8.87	9.10	8.80	9.05	291623
2015-06-19	8.64	8.65	8.01	8.03	796015
2015-06-22	7.92	8.25	7.55	8.11	716276
2015-06-23	8.26	8.42	8.23	8.38	559114
2015-06-24	8.37	8.58	8.33	8.47	264121
2015-06-25	8.46	8.47	8.26	8.38	178528
2015-06-26	8.60	8.88	8.55	8.70	323719
2015-06-29	8.68	8.77	8.49	8.57	407429
2015-06-30	8.74	8.79	8.52	8.66	428213
2015-07-01	8.64	8.73	8.22	8.28	477101
2015-07-02	8.31	8.47	8.20	8.26	245692
2015-07-06	7.82	8.28	7.81	8.10	367114
2015-07-07	7.88	8.10	7.72	8.05	482625
2015-07-08	7.91	8.14	7.91	8.06	283629
2015-07-09	8.17	8.34	8.04	8.09	228881
2015-07-10	8.26	8.49	8.21	8.39	465539
2015-07-13	8.43	8.43	8.11	8.23	401890
2015-07-14	8.03	8.44	8.01	8.31	417317
2015-07-15	8.31	8.45	8.19	8.31	371409
2015-07-16	8.40	8.45	8.25	8.35	290956
2015-07-17	8.28	8.30	8.01	8.05	552544
2015-07-20	7.90	7.92	7.63	7.65	434114
2015-07-21	7.70	7.89	7.62	7.72	668961
2015-07-22	7.71	7.87	7.63	7.74	609382
2015-07-23	7.76	7.98	7.57	7.60	541575
2015-07-24	7.56	7.57	7.08	7.09	780603
2015-07-27	6.56	6.70	6.40	6.42	958649
2015-07-28	6.58	7.19	6.42	7.15	1040685
2015-07-29	7.27	7.27	6.95	7.02	797381
2015-07-30	7.07	7.07	6.65	6.76	738969
2015-07-31	6.94	7.39	6.84	7.25	928779
2015-08-03	7.20	7.31	6.59	6.65	743554
2015-08-04	6.75	6.89	6.66	6.83	725334
2015-08-05	7.02	7.23	6.95	7.19	663035
2015-08-06	7.56	7.71	7.37	7.56	815178
2015-08-07	7.65	7.85	7.36	7.39	502240
2015-08-10	7.44	7.98	7.41	7.78	764608
2015-08-11	7.70	7.70	7.38	7.61	526183
2015-08-12	7.75	7.92	7.52	7.82	549938
2015-08-13	7.90	7.94	7.63	7.64	440259
2015-08-14	7.66	7.82	7.60	7.77	482616
2015-08-17	7.69	7.93	7.66	7.73	377098
2015-08-18	7.62	7.67	7.32	7.44	418662
2015-08-19	7.28	7.44	7.13	7.34	631186
2015-08-20	7.21	7.63	7.16	7.55	335212
2015-08-21	7.42	7.45	7.20	7.20	478271
2015-08-24	6.64	7.08	6.47	6.86	395762
2015-08-25	7.09	7.18	6.87	6.89	291081
2015-08-26	6.99	7.19	6.75	7.14	569309
2015-08-27	7.20	7.80	7.20	7.74	640875
2015-08-28	7.66	7.83	7.43	7.48	429921
2015-08-31	7.30	7.90	7.15	7.76	585885
2015-09-01	7.68	7.97	7.50	7.82	1150888
2015-09-02	7.83	7.86	7.53	7.83	546912
2015-09-03	7.76	8.02	7.65	7.86	695126
2015-09-04	7.75	8.07	7.64	8.02	611607
2015-09-08	8.14	8.16	7.89	7.96	452836
2015-09-09	8.03	8.36	8.00	8.08	904871
2015-09-10	7.99	8.19	7.94	8.11	812152
2015-09-11	8.07	8.14	7.78	7.84	418218
2015-09-14	7.91	8.16	7.62	8.13	494503
2015-09-15	7.92	8.00	7.78	7.90	374836
2015-09-16	7.91	8.33	7.91	8.28	306815
2015-09-17	8.04	8.26	7.93	7.97	569630
2015-09-18	7.67	8.15	7.62	7.73	702830
2015-09-21	7.86	8.09	7.78	7.84	436069
2015-09-22	7.70	7.82	7.59	7.69	571901
2015-09-23	7.82	8.02	7.72	7.86	492471
2015-09-24	7.69	8.07	7.57	8.06	837432
2015-09-25	8.13	8.49	8.11	8.39	994939
2015-09-28	8.31	8.32	7.87	7.88	474704
2015-09-29	7.87	8.06	7.75	7.97	715832
2015-09-30	8.27	8.48	8.16	8.43	771389
2015-10-01	8.45	8.75	8.40	8.72	682583
2015-10-02	8.63	9.15	8.51	9.10	750757
2015-10-05	9.10	9.25	8.92	9.19	816625
2015-10-06	9.34	9.82	9.31	9.78	911611
2015-10-07	9.98	10.19	9.55	9.73	990128
2015-10-08	9.77	10.05	9.65	9.98	704175
2015-10-09	9.97	10.13	9.69	9.96	727093
2015-10-12	10.01	10.06	9.79	9.82	269368
2015-10-13	9.63	9.85	9.54	9.64	519580
2015-10-14	9.71	9.98	9.62	9.88	974579
2015-10-15	9.92	9.94	9.44	9.74	624578
2015-10-16	10.05	10.49	10.02	10.18	1046198
2015-10-19	10.56	10.73	10.23	10.62	1078803
2015-10-20	10.36	10.59	10.22	10.26	1481503
2015-10-21	10.16	10.39	10.05	10.24	644527
2015-10-22	10.56	10.68	10.46	10.53	772039
2015-10-23	10.47	10.63	10.42	10.56	414846
2015-10-26	10.64	10.89	10.60	10.78	588843
2015-10-27	10.81	11.11	10.78	11.07	721290
2015-10-28	11.05	11.42	10.79	11.02	969577
2015-10-29	10.63	11.12	10.60	10.89	647399
2015-10-30	11.21	11.42	11.04	11.15	759639
2015-11-02	11.11	11.50	11.09	11.34	499390
2015-11-03	11.19	11.53	11.19	11.49	815952
2015-11-04	11.51	11.66	11.24	11.25	970379
2015-11-05	11.52	11.64	11.33	11.44	1220807
2015-11-06	11.36	11.86	11.30	11.84	679654
2015-11-09	11.86	11.98	11.63	11.69	696926
2015-11-10	11.72	11.86	11.40	11.73	514508
2015-11-11	12.33	12.53	12.13	12.49	682467
2015-11-12	12.43	12.58	12.19	12.23	779345
2015-11-13	12.07	12.35	11.89	12.10	977632
2015-11-16	12.32	12.62	12.29	12.51	1147435
2015-11-17	13.11	13.42	12.96	13.06	744608
2015-11-18	13.20	13.39	13.04	13.36	541553
2015-11-19	13.60	14.16	13.50	14.05	889274
2015-11-20	14.06	14.61	13.97	14.52	1481848
2015-11-23	14.23	14.23	13.51	13.73	867778
2015-11-24	13.79	13.90	13.39	13.82	777823
2015-11-25	13.42	13.69	13.28	13.56	605707
2015-11-27	13.66	13.76	13.48	13.54	338953
2015-11-30	13.71	13.82	13.40	13.44	898970
2015-12-01	13.38	13.39	12.91	13.20	586712
2015-12-02	13.39	13.55	13.19	13.48	468786
2015-12-03	13.66	14.02	13.56	13.70	663444
2015-12-04	14.24	14.36	13.89	14.05	902495
2015-12-07	14.83	14.95	14.05	14.21	1083584
2015-12-08	13.80	13.95	13.39	13.63	775797
2015-12-09	14.35	14.47	13.78	13.98	923168
2015-12-10	13.86	13.88	13.48	13.52	410104
2015-12-11	13.12	13.31	13.07	13.10	984215
2015-12-14	12.95	13.23	12.89	13.21	329808
2015-12-15	13.38	13.47	13.26	13.30	259613
2015-12-16	13.23	13.78	13.14	13.74	520010
2015-12-17	14.05	14.05	13.34	13.40	417807
2015-12-18	13.70	14.02	13.54	13.58	610116
2015-12-21	13.84	13.90	13.53	13.73	394105
2015-12-22	14.00	14.16	13.86	14.05	442515
2015-12-23	14.39	14.62	14.30	14.58	330058
2015-12-24	14.38	14.75	14.33	14.69	130741
2015-12-28	15.03	15.15	14.90	15.01	708156
2015-12-29	15.14	15.14	14.73	14.81	370142
2015-12-30	14.28	14.34	13.73	13.80	788913
2015-12-31	13.66	13.75	13.54	13.54	535381
2016-01-04	13.32	13.43	13.19	13.25	664793
2016-01-05	13.43	13.45	12.81	12.84	964192
2016-01-06	12.79	13.90	12.69	13.70	1115418
2016-01-07	13.35	13.65	13.32	13.48	1524941
2016-01-08	13.36	13.64	13.34	13.46	667402
2016-01-11	13.60	13.80	13.47	13.74	637965
2016-01-12	13.56	13.66	13.07	13.22	992204
2016-01-13	13.01	13.10	12.73	12.79	1021733
2016-01-14	13.02	13.02	12.44	12.49	1157502
2016-01-15	12.24	12.62	12.16	12.24	661727
2016-01-19	12.07	12.26	11.90	12.08	388453
2016-01-20	12.12	12.25	11.84	12.12	749905
2016-01-21	11.86	12.07	11.74	11.75	586461
2016-01-22	11.59	11.89	11.52	11.83	838923
2016-01-25	11.69	11.76	11.51	11.53	718780
2016-01-26	11.38	11.61	11.27	11.59	604053
2016-01-27	11.64	11.75	11.42	11.46	429440
2016-01-28	11.47	11.51	11.17	11.45	918505
2016-01-29	11.67	12.02	11.64	11.99	593482
2016-02-01	11.92	12.00	11.67	11.90	503849
2016-02-02	11.52	11.57	11.19	11.41	761310
2016-02-03	11.57	12.25	11.42	12.25	683069
2016-02-04	12.43	12.57	12.32	12.53	1052791
2016-02-05	12.42	12.54	12.10	12.14	406015
2016-02-08	12.03	12.03	11.62	11.81	385863
2016-02-09	11.57	11.91	11.52	11.69	259495
2016-02-10	11.95	12.29	11.71	11.75	482334
2016-02-11	11.57	11.75	11.37	11.39	370377
2016-02-12	11.56	11.61	11.37	11.59	613070
2016-02-16	11.62	11.85	11.51	11.82	640352
2016-02-17	11.89	12.19	11.79	12.18	969665
2016-02-18	12.77	12.82	12.48	12.77	437218
2016-02-19	12.43	12.59	12.27	12.52	441415
2016-02-22	13.08	13.17	12.97	13.06	451198
2016-02-23	12.92	12.99	12.59	12.59	388950
2016-02-24	12.36	12.69	12.21	12.65	424859
2016-02-25	12.85	12.92	12.64	12.70	310843
2016-02-26	12.82	12.87	12.35	12.45	305204
2016-02-29	12.64	12.78	12.56	12.63	450314
2016-03-01	12.46	12.96	12.35	12.93	680004
2016-03-02	12.81	13.07	12.81	13.05	418185
2016-03-03	13.10	13.42	13.07	13.30	443702
2016-03-04	13.37	13.61	13.12	13.28	504812
2016-03-07	13.45	13.54	13.30	13.45	328691
2016-03-08	13.15	13.25	12.92	12.95	451117
2016-03-09	12.88	13.22	12.72	13.22	1113903
2016-03-10	13.01	13.54	12.98	13.42	582845
2016-03-11	13.22	13.43	13.17	13.37	537854
2016-03-14	13.38	14.45	13.35	13.99	731882
2016-03-15	13.89	14.10	13.47	13.61	612368
2016-03-16	13.39	13.68	13.09	13.67	427462
2016-03-17	14.02	15.09	13.90	14.75	803815
2016-03-18	14.98	15.11	14.59	15.03	566060
2016-03-21	14.81	15.54	14.70	15.30	575897
2016-03-22	15.15	15.58	15.11	15.45	569100
2016-03-23	14.72	14.72	13.27	13.28	1440178
2016-03-24	12.80	13.10	12.57	12.62	645845
2016-03-28	12.81	12.91	12.75	12.86	426586
2016-03-29	12.58	13.06	12.46	12.89	577213
2016-03-30	13.21	13.42	12.91	13.03	438780
2016-03-31	13.12	13.23	12.86	12.91	474205
2016-04-01	13.17	13.77	13.07	13.57	720460
2016-04-04	13.38	13.40	12.23	12.25	781585
2016-04-05	12.15	12.58	12.10	12.50	747982
2016-04-06	12.27	12.60	12.16	11.89	668624
2016-04-07	12.23	12.52	12.14	12.43	879808
2016-04-08	12.93	12.95	12.62	12.86	734943
2016-04-11	13.14	13.39	13.14	13.34	620014
2016-04-12	13.40	13.53	13.14	13.46	597737
2016-04-13	13.72	14.01	13.59	13.98	550639
2016-04-14	14.09	14.22	13.77	13.97	553640
2016-04-15	13.87	14.04	13.67	13.98	345092
2016-04-18	13.75	14.23	13.72	14.08	460413
2016-04-19	14.35	14.48	14.28	14.47	294681
2016-04-20	14.25	14.33	13.94	14.17	335848
2016-04-21	14.23	14.26	14.02	14.03	239337
2016-04-22	13.87	14.15	13.85	14.12	376519
2016-04-25	14.14	14.18	13.83	13.87	322317
2016-04-26	13.97	14.21	13.93	14.17	403811
2016-04-27	14.25	14.34	14.15	14.30	496167
2016-04-28	14.34	14.43	14.27	14.32	304971
2016-04-29	14.52	14.58	14.16	14.25	265847
2016-05-02	14.09	14.14	13.85	14.00	264603
2016-05-03	13.40	13.42	12.90	13.32	531011
2016-05-04	13.51	13.85	13.47	13.76	543075
2016-05-05	14.05	14.11	13.43	13.51	257947
2016-05-06	13.33	13.38	13.14	13.22	307534
2016-05-09	13.01	13.01	11.86	12.25	627086
2016-05-10	12.48	12.48	12.07	12.26	401257
2016-05-11	12.38	12.58	11.96	12.01	795351
2016-05-12	12.05	12.26	11.90	12.13	700394
2016-05-13	12.05	12.05	11.58	11.61	888568
2016-05-16	11.66	11.75	11.45	11.50	495889
2016-05-17	11.41	11.48	11.12	11.21	697490
2016-05-18	11.09	11.34	11.00	11.05	649610
2016-05-19	10.99	11.24	10.82	11.23	518219
2016-05-20	11.39	11.56	11.37	11.52	577195
2016-05-23	10.91	11.29	10.88	11.06	694452
2016-05-24	11.56	11.85	11.50	11.58	747108
2016-05-25	11.78	11.80	11.56	11.69	597357
2016-05-26	11.85	12.04	11.83	11.90	325631
2016-05-27	11.60	11.70	11.43	11.64	706333
2016-05-31	11.65	11.69	11.53	11.60	463192
2016-06-01	11.47	11.84	11.40	11.83	433469
2016-06-02	11.86	12.09	11.77	12.02	783135
2016-06-03	12.09	12.10	11.95	12.08	354591
2016-06-06	12.12	12.26	12.03	12.15	576285
2016-06-07	11.87	11.96	11.70	11.92	711059
2016-06-08	12.02	12.14	11.92	12.03	760085
2016-06-09	12.02	12.03	11.76	11.78	402909
2016-06-10	11.56	11.61	11.41	11.46	481478
2016-06-13	11.27	11.46	11.21	11.30	379599
2016-06-14	11.29	11.40	10.93	11.01	443987
2016-06-15	11.06	11.15	10.88	10.99	538506
2016-06-16	10.91	11.15	10.84	11.13	337564
2016-06-17	11.30	11.41	11.17	11.32	281180
2016-06-20	11.57	11.69	11.49	11.64	313760
2016-06-21	11.80	11.80	11.39	11.59	281088
2016-06-22	11.61	11.67	11.46	11.60	453316
2016-06-23	11.74	12.03	11.61	12.02	592152
2016-06-24	11.40	11.73	11.31	11.39	576583
2016-06-27	11.28	11.29	10.95	11.09	553704
2016-06-28	11.44	11.78	11.37	11.73	416248
2016-06-29	11.93	12.00	11.77	11.83	329448
2016-06-30	11.82	11.94	11.58	11.85	443362
2016-07-01	12.07	12.34	11.86	11.98	448536
2016-07-05	11.88	11.88	11.27	11.44	301573
2016-07-06	11.30	11.30	10.91	11.19	586103
2016-07-07	11.29	11.42	11.02	11.03	383839
2016-07-08	11.32	11.35	11.06	11.17	465969
2016-07-11	11.20	11.24	11.00	11.18	469718
2016-07-12	11.14	11.44	11.13	11.25	879416
2016-07-13	11.39	11.53	11.28	11.31	454148
2016-07-14	11.52	11.58	11.22	11.25	396124
2016-07-15	11.30	11.32	11.02	11.19	319131
2016-07-18	11.21	11.55	11.15	11.55	339778
2016-07-19	11.47	11.91	11.46	11.60	472833
2016-07-20	11.50	11.73	11.16	11.67	394284
2016-07-21	11.58	11.78	11.28	11.38	557137
2016-07-22	11.53	11.88	11.41	11.85	567301
2016-07-25	11.82	11.83	11.47	11.64	319000
2016-07-26	11.65	11.82	11.63	11.74	252307
2016-07-27	11.71	11.78	11.55	11.64	203263
2016-07-28	11.60	11.65	11.35	11.40	340697
2016-07-29	11.44	11.64	11.25	11.50	613866
2016-08-01	11.44	11.84	11.40	11.69	404606
2016-08-02	11.75	11.89	11.10	11.31	541293
2016-08-03	11.12	11.35	11.05	11.32	477868
2016-08-04	11.34	12.76	11.30	12.71	910148
2016-08-05	12.75	13.29	12.74	13.14	711036
2016-08-08	13.21	13.52	12.98	13.15	389000
2016-08-09	13.24	13.27	13.02	13.11	354319
2016-08-10	13.31	13.44	13.04	13.14	311157
2016-08-11	13.16	13.45	13.04	13.43	352753
2016-08-12	13.12	13.17	12.61	12.85	442962
2016-08-15	13.42	13.92	13.42	13.83	441074
2016-08-16	13.83	13.86	13.36	13.49	480410
2016-08-17	13.43	13.60	13.30	13.50	544965
2016-08-18	13.40	13.40	13.08	13.32	405844
2016-08-19	13.25	13.76	13.06	13.65	393787
2016-08-22	13.59	13.63	13.24	13.42	424349
2016-08-23	13.69	14.24	13.65	13.87	675028
2016-08-24	13.77	13.96	13.35	13.80	393522
2016-08-25	13.85	13.92	13.41	13.47	317817
2016-08-26	13.40	13.68	13.12	13.19	468915
2016-08-29	13.17	13.77	13.16	13.62	436822
2016-08-30	13.81	14.48	13.79	14.25	614134
2016-08-31	14.77	14.88	14.64	14.82	896260
2016-09-01	14.92	15.13	14.71	15.09	965825
2016-09-02	15.25	15.31	14.92	15.08	754456
2016-09-06	15.18	15.20	14.72	15.01	605123
2016-09-07	15.04	15.06	14.88	15.06	259488
2016-09-08	15.06	15.15	14.81	14.85	395447
2016-09-09	14.50	14.50	14.08	14.16	543369
2016-09-12	14.04	14.59	14.02	14.51	282123
2016-09-13	14.17	14.29	13.53	13.81	327175
2016-09-14	13.70	13.82	13.63	13.69	258358
2016-09-15	13.77	14.03	13.63	14.01	200836
2016-09-16	13.85	14.20	13.75	14.15	241832
2016-09-19	14.35	14.49	14.15	14.19	195747
2016-09-20	14.39	14.42	13.98	13.98	360242
2016-09-21	14.03	14.38	14.02	14.25	448222
2016-09-22	14.43	14.53	13.94	13.99	278032
2016-09-23	14.02	14.26	14.02	14.16	258430
2016-09-26	14.12	14.19	13.93	14.03	309946
2016-09-27	14.07	14.27	13.85	14.22	179801
2016-09-28	15.17	15.77	15.17	15.70	700494
2016-09-29	16.11	16.25	15.61	15.74	731624
2016-09-30	15.21	15.67	15.16	15.38	356914
2016-10-03	15.76	16.15	15.50	16.02	500125
2016-10-04	15.83	15.86	15.09	15.24	570373
2016-10-05	15.50	15.93	15.49	14.93	422103
2016-10-06	15.01	15.24	14.88	15.14	560657
2016-10-07	15.30	15.30	14.93	15.17	192526
2016-10-10	15.33	15.58	15.32	15.57	487979
2016-10-11	15.58	16.42	15.57	16.35	1067911
2016-10-12	16.44	16.65	16.32	16.53	494781
2016-10-13	16.39	16.69	16.05	16.49	406239
2016-10-14	16.88	17.30	16.88	16.95	864775
2016-10-17	16.92	17.41	16.92	17.27	756711
2016-10-18	17.44	17.45	17.09	17.35	414112
2016-10-19	17.48	17.84	17.20	17.53	668609
2016-10-20	17.62	18.10	17.47	17.94	496971
2016-10-21	17.77	18.03	17.61	17.97	473631
2016-10-24	18.27	18.40	18.01	18.26	519042
2016-10-25	18.25	18.35	17.97	18.02	574280
2016-10-26	17.45	17.74	17.18	17.47	586015
2016-10-27	17.70	17.80	17.47	17.49	360912
2016-10-28	17.43	17.58	17.04	17.23	427252
2016-10-31	17.65	17.84	17.52	17.75	487120
2016-11-01	17.87	18.18	17.52	17.70	501319
2016-11-02	17.60	17.72	17.28	17.41	230686
2016-11-03	17.05	17.24	16.47	16.50	668541
2016-11-04	16.13	16.60	16.01	16.24	606847
2016-11-07	16.75	17.15	16.63	17.14	334618
2016-11-08	17.37	17.75	17.28	17.48	367199
2016-11-09	16.82	17.38	16.74	16.99	509357
2016-11-10	16.55	16.95	16.39	16.91	802945
2016-11-11	16.94	16.99	16.23	16.68	969761
2016-11-14	15.90	16.27	15.33	16.25	625644
2016-11-15	16.36	16.79	16.36	16.69	378521
2016-11-16	15.96	16.37	15.79	16.09	797235
2016-11-17	16.01	16.40	15.95	16.06	240050
2016-11-18	15.94	16.21	15.73	15.79	552291
2016-11-21	15.91	16.59	15.88	16.56	434899
2016-11-22	17.11	17.20	16.50	16.76	521790
2016-11-23	15.83	16.13	15.64	15.91	1052026
2016-11-25	15.66	15.74	15.33	15.34	477087
2016-11-28	15.71	16.41	15.63	16.28	592288
2016-11-29	16.23	16.61	16.16	16.32	293446
2016-11-30	16.60	16.73	16.19	16.31	499923
2016-12-01	15.67	15.83	15.26	15.61	1017520
2016-12-02	16.88	17.94	16.79	17.67	1926734
2016-12-05	18.60	19.20	18.58	18.83	1036194
2016-12-06	18.99	19.52	18.97	19.28	509300
2016-12-07	19.39	19.51	19.24	19.48	546770
2016-12-08	19.27	19.64	19.04	19.58	497270
2016-12-09	18.91	19.48	18.88	19.12	849286
2016-12-12	19.12	19.75	19.12	19.55	540906
2016-12-13	19.66	19.91	19.52	19.83	426913
2016-12-14	19.73	19.97	19.55	19.60	732723
2016-12-15	19.98	20.02	19.60	19.94	645640
2016-12-16	19.81	19.98	19.57	19.94	472285
2016-12-19	19.77	19.91	19.45	19.90	737361
2016-12-20	19.91	19.98	19.64	19.74	384889
2016-12-21	20.44	20.55	20.10	20.53	544297
2016-12-22	20.24	20.32	19.93	20.28	335315
2016-12-23	19.49	20.36	19.40	20.34	462414
2016-12-27	20.26	20.50	20.07	20.34	564183
2016-12-28	20.42	20.94	20.40	20.91	308598
2016-12-29	20.70	21.26	20.70	21.10	459428
2016-12-30	21.13	21.43	21.00	21.21	282650
2017-01-03	21.56	22.09	21.56	22.07	651431
2017-01-04	22.35	22.39	21.75	21.98	522620
2017-01-05	22.31	22.81	22.25	22.28	353295
2017-01-06	22.06	22.16	21.63	21.77	369201
2017-01-09	21.81	22.20	21.73	21.91	307452
2017-01-10	22.48	22.69	22.07	22.25	327107
2017-01-11	22.31	22.87	22.25	22.82	365368
2017-01-12	23.11	23.15	22.79	22.84	279220
2017-01-13	22.60	22.60	22.00	22.06	548012
2017-01-17	21.79	22.06	21.61	21.93	513593
2017-01-18	21.87	22.00	21.79	21.80	712381
2017-01-19	21.92	21.97	21.46	21.66	420572
2017-01-20	21.76	22.06	21.73	22.02	317558
2017-01-23	22.08	22.48	22.06	22.44	257878
2017-01-24	22.22	22.28	21.67	21.84	673851
2017-01-25	21.87	22.20	21.80	22.05	409989
2017-01-26	21.41	21.64	21.23	21.54	618956
2017-01-27	21.52	21.92	21.38	21.82	435543
2017-01-30	21.46	21.54	20.97	21.07	353640
2017-01-31	20.84	20.85	20.45	20.69	443849
2017-02-01	20.96	20.97	20.37	20.63	468828
2017-02-02	20.75	20.86	20.55	20.64	295414
2017-02-03	19.90	19.96	19.68	19.86	1422027
2017-02-06	20.35	20.73	19.97	20.14	461667
2017-02-07	20.78	21.00	20.58	20.89	608691
2017-02-08	21.33	21.72	21.14	21.61	536660
2017-02-09	21.72	21.78	21.23	21.48	449500
2017-02-10	21.86	22.10	21.65	21.74	514903
2017-02-13	21.80	21.97	21.52	21.73	513895
2017-02-14	21.80	22.07	21.49	22.00	314493
2017-02-15	21.65	21.67	21.18	21.44	711884
2017-02-16	21.80	22.40	21.45	21.49	369620
2017-02-17	21.42	21.52	21.21	21.40	253393
2017-02-21	21.84	22.07	21.65	22.06	638206
2017-02-22	22.05	22.48	21.96	22.19	668250
2017-02-23	22.44	22.50	21.30	21.49	621207
2017-02-24	21.05	21.36	20.61	20.68	408871
2017-02-27	20.75	20.81	20.45	20.63	304890
2017-02-28	20.68	20.83	20.35	20.61	696120
2017-03-01	20.83	21.35	20.59	21.16	705312
2017-03-02	20.91	21.14	20.37	20.59	782218
2017-03-03	20.54	20.71	20.09	20.49	496884
2017-03-06	20.68	20.69	20.02	20.31	624218
2017-03-07	20.12	20.16	19.62	19.88	648373
2017-03-08	19.39	19.61	19.25	19.30	563732
2017-03-09	19.49	19.57	19.10	19.17	325283
2017-03-10	19.77	19.79	19.42	19.50	306476
2017-03-13	19.71	19.86	19.47	19.80	368146
2017-03-14	19.56	19.57	19.08	19.24	395050
2017-03-15	19.46	20.36	19.38	20.25	434779
2017-03-16	20.44	20.60	20.31	20.34	296935
2017-03-17	20.49	20.56	19.98	20.22	401879
2017-03-20	20.22	20.79	20.20	20.70	279065
2017-03-21	20.68	20.74	19.81	20.06	330696
2017-03-22	20.07	20.23	19.65	19.96	496253
2017-03-23	19.67	20.25	19.59	20.16	460021
2017-03-24	20.66	20.79	20.18	20.25	359569
2017-03-27	20.04	20.84	19.94	20.65	420183
2017-03-28	20.05	20.32	19.59	20.20	754189
2017-03-29	20.26	20.70	20.26	20.65	309394
2017-03-30	20.44	20.60	20.00	20.08	571604
2017-03-31	20.00	20.49	19.64	20.35	338632
2017-04-03	20.39	20.64	20.11	20.50	291959
2017-04-04	20.92	21.21	20.78	21.19	327018
2017-04-05	21.37	21.50	20.87	20.88	517021
2017-04-06	20.86	21.04	20.66	20.77	501255
2017-04-07	19.26	21.54	19.21	21.05	1752837
2017-04-10	21.25	21.84	21.05	21.23	808240
2017-04-11	21.53	21.63	20.93	21.37	880998
2017-04-12	21.09	21.18	20.21	20.87	546157
2017-04-13	20.68	20.78	20.20	20.33	852945
2017-04-17	20.49	20.49	19.84	20.03	369853
2017-04-18	19.90	20.58	19.86	20.41	391440
2017-04-19	20.47	20.47	19.77	19.84	301571
2017-04-20	20.10	20.36	19.92	20.19	262275
2017-04-21	20.27	20.37	20.17	20.20	399888
2017-04-24	20.58	21.21	20.50	21.08	513826
2017-04-25	20.58	21.31	20.48	21.30	865727
2017-04-26	21.00	21.33	20.85	21.22	547521
2017-04-27	21.48	21.49	20.78	21.31	545934
2017-04-28	21.14	21.61	21.11	21.56	429721
2017-05-01	21.61	21.78	21.49	21.57	151031
2017-05-02	21.73	22.32	21.52	21.95	454712
2017-05-03	22.01	22.31	21.83	21.93	413509
2017-05-04	21.57	21.65	20.96	21.13	498676
2017-05-05	21.30	21.65	21.25	21.48	718719
2017-05-08	21.48	21.75	21.17	21.26	535692
2017-05-09	21.55	22.01	21.49	21.87	717966
2017-05-10	22.21	22.28	21.73	21.85	421501
2017-05-11	21.85	21.93	21.57	21.65	238557
2017-05-12	21.67	22.02	21.63	21.64	390310
2017-05-15	22.54	22.66	21.29	21.44	776398
2017-05-16	21.45	21.60	20.90	21.15	440967
2017-05-17	20.75	20.81	20.11	20.29	476403
2017-05-18	17.98	19.67	17.44	18.99	2271256
2017-05-19	19.06	19.92	19.03	19.48	1060635
2017-05-22	19.06	19.48	18.82	19.23	1030659
2017-05-23	19.38	20.24	19.38	20.20	546078
2017-05-24	20.21	20.38	19.98	20.03	601633
2017-05-25	20.05	20.56	20.05	20.41	585271
2017-05-26	20.66	20.72	20.40	20.49	505167
2017-05-30	20.83	21.08	20.70	20.82	550625
2017-05-31	20.92	21.05	20.49	20.60	675450
2017-06-01	20.76	21.00	20.57	20.79	315060
2017-06-02	20.87	20.91	20.53	20.74	412886
2017-06-05	20.78	21.32	20.74	21.07	346692
2017-06-06	21.35	21.35	20.69	20.86	326775
2017-06-07	21.10	21.38	21.01	21.36	279808
2017-06-08	21.19	21.39	21.12	21.19	344008
2017-06-09	21.32	21.56	20.57	20.59	435500
2017-06-12	20.37	20.45	19.83	20.20	366336
2017-06-13	20.14	20.26	19.84	20.04	209249
2017-06-14	20.18	20.18	19.61	19.79	311479
2017-06-15	19.59	19.74	19.31	19.56	155549
2017-06-16	19.56	20.20	19.53	19.99	331426
2017-06-19	20.21	20.61	20.16	20.30	326130
2017-06-20	20.09	20.09	19.20	19.33	390562
2017-06-21	19.29	19.37	19.01	19.14	303063
2017-06-22	19.41	19.71	19.31	19.56	240064
2017-06-23	19.58	19.67	19.30	19.36	219204
2017-06-26	19.76	19.85	19.46	19.68	308500
2017-06-27	19.52	19.89	19.37	19.83	249891
2017-06-28	19.97	20.51	19.93	20.43	353220
2017-06-29	20.62	20.62	20.22	20.52	359398
2017-06-30	20.44	20.89	20.39	20.72	281103
2017-07-03	21.08	21.15	20.72	20.96	222266
2017-07-05	20.97	21.09	20.78	20.88	399398
2017-07-06	20.67	20.73	20.10	20.51	474103
2017-07-07	20.63	20.65	20.18	20.39	533336
2017-07-10	20.72	21.30	20.71	21.12	327113
2017-07-11	21.13	21.46	20.97	21.24	282965
2017-07-12	21.50	21.95	21.34	21.85	411642
2017-07-13	21.98	22.31	21.90	22.24	339191
2017-07-14	22.31	22.72	22.27	22.68	470711
2017-07-17	23.38	24.40	23.21	23.86	964738
2017-07-18	23.92	24.33	23.79	24.06	417988
2017-07-19	25.04	25.14	24.71	24.97	885233
2017-07-20	25.43	25.65	25.10	25.45	652207
2017-07-21	25.13	25.23	24.59	24.77	877497
2017-07-24	24.72	24.72	24.09	24.32	535895
2017-07-25	24.54	24.56	24.30	24.35	363938
2017-07-26	24.24	24.53	24.17	24.50	275984
2017-07-27	24.55	24.55	24.10	24.15	322477
2017-07-28	24.10	24.25	23.90	24.15	254087
2017-07-31	24.25	24.30	23.75	24.02	457994
2017-08-01	24.01	24.16	23.84	23.95	184231
2017-08-02	23.94	25.17	23.89	24.97	627959
2017-08-03	24.72	24.73	24.30	24.53	525182
2017-08-04	25.09	25.66	25.01	25.43	343767
2017-08-07	25.42	25.68	25.42	25.59	399017
2017-08-08	25.52	25.54	24.86	24.93	290780
2017-08-09	24.61	24.73	24.26	24.41	253067
2017-08-10	24.35	24.36	23.68	23.80	230448
2017-08-11	23.64	24.20	23.47	23.81	389863
2017-08-14	23.61	24.39	23.61	24.14	393226
2017-08-15	23.99	24.35	23.82	24.03	377248
2017-08-16	24.75	25.00	24.23	24.67	375181
2017-08-17	24.40	24.48	23.71	23.73	284774
2017-08-18	23.64	24.29	23.27	24.09	300534
2017-08-21	23.96	24.00	23.34	23.55	402076
2017-08-22	23.74	24.10	23.55	23.60	317339
2017-08-23	23.55	23.72	23.41	23.64	160289
2017-08-24	23.53	24.05	23.52	23.90	157651
2017-08-25	23.91	24.08	23.52	23.60	181934
2017-08-28	23.90	24.28	23.90	24.06	208803
2017-08-29	24.05	24.44	23.98	24.40	285885
2017-08-30	24.29	24.43	24.07	24.32	359936
2017-08-31	24.39	24.51	24.01	24.13	440922
2017-09-01	24.42	24.60	24.26	24.41	228273
2017-09-05	25.34	25.34	24.70	24.84	483297
2017-09-06	25.26	26.25	25.26	25.99	660051
2017-09-07	26.07	26.46	25.46	25.58	308815
2017-09-08	25.81	25.91	25.08	25.38	402491
2017-09-11	25.76	26.51	25.73	26.30	249149
2017-09-12	26.40	26.98	26.40	26.70	522594
2017-09-13	26.63	26.71	25.86	26.13	501805
2017-09-14	26.10	26.37	25.93	26.29	242560
2017-09-15	26.44	26.72	26.10	26.40	643662
2017-09-18	26.40	26.87	26.08	26.35	454770
2017-09-19	26.75	27.16	26.49	26.75	590038
2017-09-20	28.17	28.69	27.86	28.58	969069
2017-09-21	28.42	28.78	27.91	28.10	263621
2017-09-22	27.95	28.17	27.71	27.88	226809
2017-09-25	27.89	27.89	26.82	26.85	408300
2017-09-26	26.82	27.23	26.71	27.01	288269
2017-09-27	27.17	27.18	25.75	26.32	440631
2017-09-28	26.15	26.72	25.83	26.53	436297
2017-09-29	26.50	27.15	26.50	26.74	455349
2017-10-02	26.66	27.28	26.66	27.11	385976
2017-10-03	27.21	28.22	27.17	28.21	551587
2017-10-04	28.07	28.50	27.85	28.32	510816
2017-10-05	29.01	29.07	27.93	28.06	888294
2017-10-06	28.06	29.09	28.06	29.00	414946
2017-10-09	29.03	29.14	28.63	28.75	3375247
2017-10-10	28.85	29.03	28.42	28.59	326868
2017-10-11	28.81	28.93	28.52	28.77	305603
2017-10-12	28.53	28.87	28.09	28.80	106350
2017-10-13	29.08	29.15	28.44	29.04	269697
2017-10-16	29.13	29.52	29.03	29.40	277778
2017-10-17	29.67	29.88	29.08	29.21	787064
2017-10-18	29.48	29.65	29.18	29.22	345203
2017-10-19	29.18	29.57	28.94	29.26	230275
2017-10-20	29.83	29.94	29.41	29.50	272520
2017-10-23	29.04	29.04	28.46	28.55	472899
2017-10-24	28.23	29.21	28.15	29.19	352701
2017-10-25	29.31	29.49	28.56	29.33	281413
2017-10-26	29.29	29.50	28.79	28.80	211523
2017-10-27	29.05	29.46	28.77	29.31	331339
2017-10-30	28.56	33.73	28.55	32.56	3861156
2017-10-31	31.28	32.28	31.24	31.97	1393204
2017-11-01	31.59	31.67	30.65	31.00	815510
2017-11-02	30.97	31.50	30.88	31.17	406699
2017-11-03	30.57	31.00	29.71	30.37	928417
2017-11-06	30.52	31.50	30.15	31.46	794081
2017-11-07	30.66	30.87	30.14	30.60	948035
2017-11-08	30.84	31.50	30.39	31.32	415713
2017-11-09	30.89	31.18	30.21	30.95	731712
2017-11-10	30.24	30.71	30.02	30.03	329523
2017-11-13	29.74	29.87	29.25	29.57	671271
2017-11-14	28.77	29.08	28.10	28.27	780061
2017-11-15	27.61	28.04	26.65	27.95	536087
2017-11-16	28.28	28.47	27.74	28.22	350982
2017-11-17	28.33	29.34	28.33	28.89	366573
2017-11-20	28.93	29.13	28.61	29.05	179932
2017-11-21	28.64	29.48	28.53	29.21	422531
2017-11-22	29.18	29.52	29.13	29.39	331158
2017-11-24	29.64	30.23	29.64	30.12	161925
2017-11-27	29.14	29.25	28.81	28.81	556983
2017-11-28	28.74	28.83	28.29	28.79	534272
2017-11-29	28.83	28.89	28.10	28.24	292511
2017-11-30	27.56	28.04	27.50	27.94	697669
2017-12-01	28.28	28.41	27.80	27.91	353833
2017-12-04	28.09	28.17	27.51	27.62	290256
2017-12-05	28.41	28.61	27.90	27.91	418081
2017-12-06	28.10	28.10	27.36	27.72	257486
2017-12-07	26.55	27.45	26.50	26.58	419826
2017-12-08	26.25	26.35	26.03	26.25	517814
2017-12-11	26.45	26.93	26.45	26.74	207035
2017-12-12	26.35	27.11	26.25	26.95	220626
2017-12-13	27.37	27.65	26.77	26.86	376879
2017-12-14	26.62	26.95	26.44	26.77	245863
2017-12-15	27.15	27.19	26.58	26.62	373507
2017-12-18	27.01	27.24	26.93	27.09	194827
2017-12-19	26.66	26.83	26.52	26.60	140092
2017-12-20	26.48	26.58	26.17	26.40	417491
2017-12-21	25.80	26.55	25.75	26.40	597142
2017-12-22	25.99	26.26	25.89	26.25	268873
2017-12-26	26.20	26.48	26.20	26.45	121578
2017-12-27	26.51	26.65	26.40	26.58	207702
2017-12-28	26.35	26.46	25.81	26.01	213178
2017-12-29	26.12	26.69	26.00	26.26	202331
2018-01-02	26.49	27.26	26.49	27.26	405900
2018-01-03	27.03	27.19	26.69	26.97	292227
2018-01-04	27.03	27.47	26.75	27.43	341378
2018-01-05	27.46	28.11	27.44	27.89	552363
2018-01-08	27.86	28.12	27.71	28.10	442088
2018-01-09	28.20	28.50	28.03	28.23	928040
2018-01-10	27.87	27.95	27.71	27.79	158078
2018-01-11	28.09	29.00	28.09	28.94	698390
2018-01-12	28.76	29.21	28.76	29.14	252793
2018-01-16	30.77	30.80	28.92	30.44	994556
2018-01-17	30.22	30.49	29.64	30.07	565146
2018-01-18	30.55	30.58	29.93	29.98	361363
2018-01-19	30.43	32.06	30.34	32.01	856280
2018-01-22	32.35	32.67	32.26	32.42	353763
2018-01-23	32.19	32.27	30.13	30.90	949562
2018-01-24	31.98	32.66	31.68	31.99	674936
2018-01-25	32.14	32.38	31.64	31.66	712297
2018-01-26	32.04	32.25	31.68	31.80	514479
2018-01-29	31.99	32.00	31.28	31.67	262740
2018-01-30	31.74	31.78	30.87	31.50	492707
2018-01-31	31.89	31.91	31.00	31.12	272400
2018-02-01	30.88	31.31	30.76	30.80	367542
2018-02-02	30.55	30.65	30.25	30.37	720170
2018-02-05	30.48	30.90	29.22	29.38	528338
2018-02-06	29.47	30.59	29.37	30.00	783962
2018-02-07	29.97	30.40	29.10	29.10	319395
2018-02-08	29.73	29.73	27.70	27.75	471327
2018-02-09	28.55	28.58	27.13	27.76	850995
2018-02-12	27.75	28.45	27.71	28.25	338695
2018-02-13	27.96	28.44	27.96	28.30	165461
2018-02-14	28.15	28.82	27.89	28.62	294386
2018-02-15	28.76	29.06	28.16	28.38	313569
2018-02-16	27.62	27.87	27.24	27.24	504357
2018-02-20	27.49	28.41	27.43	28.28	490758
2018-02-21	28.50	28.98	28.18	28.50	252756
2018-02-22	28.67	28.82	28.46	28.67	237384
2018-02-23	29.09	29.46	28.92	29.34	368578
2018-02-26	29.29	29.57	28.72	29.21	330242
2018-02-27	29.25	29.39	28.65	28.69	211426
2018-02-28	29.04	29.21	28.47	28.48	347454
2018-03-01	28.55	28.74	27.81	28.23	565591
2018-03-02	28.02	28.34	27.83	28.31	214851
2018-03-05	28.29	28.71	28.27	28.41	167879
2018-03-06	28.66	29.28	28.54	29.10	239295
2018-03-07	29.09	29.28	28.41	28.77	310336
2018-03-08	28.58	28.71	28.02	28.55	198307
2018-03-09	29.09	29.50	28.97	29.35	269365
2018-03-12	29.55	29.71	29.48	29.55	158409
2018-03-13	29.80	29.95	29.22	29.30	160736
2018-03-14	29.42	29.42	28.87	28.98	102004
2018-03-15	28.76	29.00	28.26	28.70	274954
2018-03-16	28.73	29.47	28.62	29.31	276289
2018-03-19	29.22	29.37	28.67	28.91	210107
2018-03-20	28.98	29.21	28.40	28.65	278284
2018-03-21	28.52	29.30	28.45	29.26	267084
2018-03-22	28.82	29.21	28.41	28.42	587592
2018-03-23	28.44	28.54	27.89	27.91	373152
2018-03-26	28.26	28.65	28.12	28.53	206823
2018-03-27	28.16	28.31	27.30	27.42	249782
2018-03-28	27.10	27.19	26.66	26.86	237584
2018-03-29	27.96	29.25	27.89	28.99	519197
2018-04-02	28.47	28.71	27.76	27.88	330613
2018-04-03	28.22	28.23	27.52	27.56	318111
2018-04-04	26.90	27.88	26.80	27.71	339498
2018-04-05	28.44	28.61	27.92	28.07	404087
2018-04-06	27.76	27.89	27.36	27.56	311169
2018-04-09	27.71	27.88	27.32	27.33	272794
2018-04-10	27.46	28.35	27.28	28.18	286625
2018-04-11	27.98	28.34	27.98	28.21	471365
2018-04-12	28.32	28.51	28.10	28.15	229727
2018-04-13	28.00	28.04	27.45	27.71	235093
2018-04-16	27.91	27.91	27.31	27.66	196425
2018-04-17	27.78	28.15	27.78	27.98	153275
2018-04-18	28.20	28.62	28.17	28.53	377759
2018-04-19	28.31	28.40	27.96	28.30	207092
2018-04-20	27.71	27.77	27.29	27.69	298724
2018-04-23	27.48	27.56	27.25	27.35	248748
2018-04-24	27.19	27.64	26.61	27.07	339832
2018-04-25	26.60	26.67	25.81	25.86	335453
2018-04-26	25.84	26.28	25.57	26.16	377509
2018-04-27	26.46	26.52	26.08	26.39	174387
2018-04-30	26.25	26.57	25.82	25.90	399563
2018-05-01	25.90	25.91	25.16	24.44	231735
2018-05-02	24.42	24.82	24.11	24.59	239668
2018-05-03	24.33	24.39	23.84	24.12	212919
2018-05-04	23.95	24.84	23.81	24.73	336444
2018-05-07	24.45	24.76	24.33	24.35	239421
2018-05-08	24.36	24.62	23.98	24.40	220293
2018-05-09	24.22	24.81	24.07	24.48	337461
2018-05-10	24.69	26.36	24.69	25.80	529646
2018-05-11	25.84	26.07	25.10	25.24	597619
2018-05-14	25.47	25.56	25.04	25.21	249443
2018-05-15	24.78	25.92	24.55	25.79	211658
2018-05-16	26.63	27.38	26.58	27.12	311635
2018-05-17	27.17	27.17	26.07	26.32	245015
2018-05-18	25.91	25.99	25.40	25.71	282620
2018-05-21	26.40	26.49	24.96	25.25	442257
2018-05-22	25.69	25.91	25.12	25.25	301507
2018-05-23	25.18	25.38	24.82	25.18	212413
2018-05-24	26.51	27.70	26.29	26.71	1183523
2018-05-25	26.50	26.58	25.75	25.96	408733
2018-05-29	24.83	25.11	23.81	24.20	596832
2018-05-30	23.92	24.54	23.73	24.29	471408
2018-05-31	24.41	24.42	23.86	23.95	370199
2018-06-01	23.83	24.41	22.60	23.86	855171
2018-06-04	24.09	24.17	23.67	23.87	467353
2018-06-05	23.61	23.93	23.12	23.40	929439
2018-06-06	23.19	23.62	23.09	23.54	553259
2018-06-07	23.07	23.07	21.32	22.47	878113
2018-06-08	22.85	23.36	22.33	23.17	565674
2018-06-11	23.35	23.67	22.90	22.98	270496
2018-06-12	23.00	23.20	22.64	22.75	256340
2018-06-13	22.80	22.82	22.29	22.48	300071
2018-06-14	22.54	22.54	21.52	21.76	285626
2018-06-15	25.52	26.71	25.35	26.69	2963332
2018-06-18	26.23	26.69	26.08	26.48	560122
2018-06-19	25.96	26.39	25.52	26.33	874019
2018-06-20	26.41	26.45	25.94	25.99	560747
2018-06-21	25.82	27.53	25.63	27.21	1174045
2018-06-22	27.16	27.26	26.64	26.68	544689
2018-06-25	27.01	27.60	26.95	27.01	632049
2018-06-26	27.16	27.25	26.47	26.56	306092
2018-06-27	26.14	26.31	25.30	25.32	421405
2018-06-28	25.81	26.21	25.56	25.99	272157
2018-06-29	26.20	26.46	25.86	26.00	218531
2018-07-02	25.81	26.08	25.67	25.96	179205
2018-07-03	25.94	26.32	25.94	25.99	227417
2018-07-05	25.76	25.77	25.19	25.30	557086
2018-07-06	25.01	25.54	24.90	25.47	546675
2018-07-09	25.64	27.35	25.57	27.13	794901
2018-07-10	27.54	28.30	27.12	27.84	935196
2018-07-11	28.13	28.24	27.57	27.66	439936
2018-07-12	27.57	27.67	26.57	26.98	559013
2018-07-13	26.94	27.42	26.70	27.21	173822
2018-07-16	27.47	27.50	27.04	27.22	212999
2018-07-17	27.21	27.55	26.90	27.36	208148
2018-07-18	27.49	27.97	27.27	27.46	325135
2018-07-19	26.98	27.21	26.70	27.13	278812
2018-07-20	27.76	27.96	27.23	27.24	278679
2018-07-23	27.31	27.43	26.72	26.95	210841
2018-07-24	27.38	27.59	27.12	27.30	265703
2018-07-25	27.67	28.30	27.67	28.20	660515
2018-07-26	28.03	28.03	27.47	27.54	130151
2018-07-27	27.84	28.20	27.58	27.94	167366
2018-07-30	28.06	28.85	28.04	28.41	771977
2018-07-31	28.27	29.43	28.27	29.00	541678
2018-08-01	29.10	29.42	28.92	28.95	374169
2018-08-02	28.58	28.98	28.29	28.83	269186
2018-08-03	28.89	30.00	28.71	29.92	331669
2018-08-06	30.02	30.07	29.37	29.65	233273
2018-08-07	29.87	30.52	29.60	29.67	277671
2018-08-08	29.43	30.17	28.99	29.11	295170
2018-08-09	28.52	29.37	28.25	29.25	499581
2018-08-10	28.47	28.77	28.03	28.56	322591
2018-08-13	28.46	28.88	27.84	28.32	232912
2018-08-14	28.78	29.58	28.51	29.32	221220
2018-08-15	28.99	29.05	28.54	28.85	291944
2018-08-16	29.34	29.79	28.32	28.98	582830
2018-08-17	28.75	28.80	28.27	28.69	289863
2018-08-20	28.25	28.51	27.53	27.87	432523
2018-08-21	27.75	27.90	27.42	27.49	282908
2018-08-22	27.48	28.07	27.33	27.99	249135
2018-08-23	28.25	28.45	27.77	28.03	186615
2018-08-24	28.57	29.09	28.52	28.92	215178
2018-08-27	29.26	29.55	28.80	28.97	159229
2018-08-28	28.91	29.07	28.49	28.85	130026
2018-08-29	28.99	29.36	28.83	29.05	133031
2018-08-30	28.70	28.78	28.07	28.52	197659
2018-08-31	28.49	29.17	28.16	29.02	242164
2018-09-04	28.43	29.05	28.25	28.81	240318
2018-09-05	29.11	29.55	28.80	29.22	414210
2018-09-06	29.22	30.00	29.16	29.90	253837
2018-09-07	30.25	30.26	29.37	29.54	303335
2018-09-10	29.83	29.88	28.86	29.05	350913
2018-09-11	28.25	28.72	27.75	28.46	273144
2018-09-12	28.57	29.12	28.52	28.70	502104
2018-09-13	29.16	29.27	28.64	28.87	279120
2018-09-14	29.40	29.48	29.03	29.30	296480
2018-09-17	29.53	29.95	29.28	29.80	297911
2018-09-18	29.75	29.87	29.45	29.65	149382
2018-09-19	29.49	29.49	28.84	28.97	134033
2018-09-20	29.35	29.56	29.00	29.30	344128
2018-09-21	29.37	29.94	29.28	29.71	154810
2018-09-24	29.69	29.70	28.56	28.71	130266
2018-09-25	28.58	30.00	28.57	29.92	282944
2018-09-26	29.94	30.44	29.69	29.81	358668
2018-09-27	29.94	30.39	29.89	29.98	641802
2018-09-28	29.37	29.88	28.58	28.87	566101
2018-10-01	28.69	28.82	28.11	28.27	293290
2018-10-02	28.85	29.22	28.63	28.85	267917
2018-10-03	29.16	29.48	28.66	28.80	327726
2018-10-04	29.13	29.15	28.29	28.41	228273
2018-10-05	28.81	28.81	28.10	28.56	196752
2018-10-08	29.35	29.74	29.07	29.42	398268
2018-10-09	29.42	29.49	28.98	29.17	479107
2018-10-10	29.02	29.08	28.31	28.34	505968
2018-10-11	28.65	28.82	27.49	27.61	477496
2018-10-12	27.94	28.20	27.51	27.68	333252
2018-10-15	27.76	27.89	27.48	27.52	240992
2018-10-16	28.04	28.15	27.46	27.75	259151
2018-10-17	28.02	28.40	27.82	28.07	583654
2018-10-18	28.13	29.07	27.82	28.71	632602
2018-10-19	29.04	29.36	28.78	29.08	778105
2018-10-22	29.32	29.45	28.81	28.86	770504
2018-10-23	28.89	28.92	28.08	28.48	849490
2018-10-24	28.55	28.59	27.01	27.07	543370
2018-10-25	27.41	27.85	27.19	27.33	353633
2018-10-26	27.24	27.65	26.81	27.26	302909
2018-10-29	27.68	28.23	26.43	26.71	496967
2018-10-30	26.94	27.60	26.09	26.35	513987
2018-10-31	26.63	28.11	26.29	27.86	833961
2018-11-01	28.09	28.50	27.95	28.22	583721
2018-11-02	28.23	28.54	27.92	28.14	277989
2018-11-05	28.73	28.78	28.00	28.18	372301
2018-11-06	28.05	28.45	27.91	28.12	249464
2018-11-07	28.45	28.66	27.90	28.53	385247
2018-11-08	28.54	28.83	28.14	28.20	411007
2018-11-09	28.43	28.50	27.90	28.32	570907
2018-11-12	27.99	28.06	27.07	27.12	494587
2018-11-13	26.29	27.07	25.96	26.14	670226
2018-11-14	25.89	26.53	25.68	26.41	930652
2018-11-15	26.45	27.27	26.45	27.14	800148
2018-11-16	26.49	29.33	26.08	28.87	2551121
2018-11-19	28.01	28.79	28.01	28.76	834727
2018-11-20	28.45	28.54	27.94	28.07	516310
2018-11-21	28.25	28.82	28.24	28.77	443927
2018-11-23	28.26	28.57	28.26	28.36	145273
2018-11-26	27.72	28.21	27.58	28.05	773706
2018-11-27	27.89	28.26	27.81	28.22	197493
2018-11-28	28.37	28.71	27.94	28.70	206155
2018-11-29	28.67	29.02	28.50	28.94	240521
2018-11-30	28.55	28.75	28.09	28.18	386183
2018-12-03	28.47	28.51	27.75	28.03	361842
2018-12-04	27.97	28.22	27.16	27.25	357149
2018-12-06	25.45	26.13	25.44	26.05	601367
2018-12-07	25.88	26.43	25.35	25.35	500824
2018-12-10	25.36	25.68	25.05	25.18	246670
2018-12-11	25.47	25.49	24.86	24.86	619480
2018-12-12	25.61	25.69	25.37	25.37	191120
2018-12-13	25.32	25.42	24.80	25.05	427843
2018-12-14	24.60	24.86	24.34	24.82	417936
2018-12-17	24.57	24.78	24.05	24.18	231622
2018-12-18	24.24	24.63	24.24	24.54	296162
2018-12-19	24.72	25.07	24.10	24.19	363144
2018-12-20	24.50	24.80	24.22	24.25	539313
2018-12-21	24.32	24.41	23.82	23.89	266693
2018-12-24	23.79	24.01	23.50	23.50	83122
2018-12-26	23.57	24.24	23.48	24.22	236858
2018-12-27	23.60	24.38	23.60	24.37	146935
2018-12-28	24.28	24.46	24.16	24.33	226491
2018-12-31	24.46	24.57	24.00	24.46	164463
2019-01-02	24.62	25.64	24.57	25.54	308642
2019-01-03	25.52	25.95	25.31	25.65	218481
2019-01-04	24.86	26.10	24.86	26.02	258879
2019-01-07	25.66	25.90	25.42	25.49	480703
2019-01-08	25.73	25.82	25.42	25.65	343778
2019-01-09	26.12	26.35	25.89	26.01	395494
2019-01-10	25.56	25.88	25.38	25.65	143022
2019-01-11	25.54	26.12	25.48	25.89	369227
2019-01-14	26.05	26.22	25.89	25.94	278939
2019-01-15	26.21	26.28	25.83	25.91	282213
2019-01-16	25.85	26.03	25.60	25.70	362881
2019-01-17	25.37	25.43	25.13	25.32	539745
2019-01-18	25.15	25.17	24.49	24.71	331664
2019-01-22	26.31	26.32	25.19	25.43	768030
2019-01-23	25.85	26.11	25.54	25.77	429903
2019-01-24	25.99	26.28	25.72	26.03	423613
2019-01-25	26.17	26.51	26.10	26.42	248753
2019-01-28	26.20	26.66	26.17	26.50	227054
2019-01-29	26.97	27.04	26.58	26.82	371990
2019-01-30	28.30	28.38	27.75	28.00	475342
2019-01-31	28.57	28.98	28.40	28.50	781828
2019-02-01	28.52	30.14	28.32	28.61	707319
2019-02-04	28.35	28.83	28.21	28.64	131899
2019-02-05	28.88	29.31	28.78	29.09	426069
2019-02-06	28.96	29.22	28.65	28.78	228634
2019-02-07	28.40	28.40	27.82	28.02	331076
2019-02-08	28.39	28.39	27.66	27.72	388269
2019-02-11	28.50	28.65	27.87	28.54	603055
2019-02-12	28.93	29.48	28.39	29.29	324503
2019-02-13	29.13	29.50	29.01	29.42	635824
2019-02-14	29.20	29.90	29.17	29.71	284210
2019-02-15	29.95	30.10	29.65	29.99	162480
2019-02-19	29.61	30.04	29.61	29.90	213145
2019-02-20	29.93	30.13	29.64	29.71	274745
2019-02-21	29.66	29.74	28.98	29.37	576738
2019-02-22	29.64	29.80	29.46	29.79	217408
2019-02-25	29.90	30.00	29.62	29.81	139665
2019-02-26	30.25	30.38	29.90	29.94	230402
2019-02-27	29.49	29.57	29.00	29.51	348069
2019-02-28	29.35	29.50	28.80	28.83	332458
2019-03-01	28.93	29.18	28.55	29.17	238214
2019-03-04	29.24	29.24	28.79	28.94	212544
2019-03-05	29.01	29.24	28.84	29.13	150633
2019-03-06	29.22	29.28	28.33	28.33	367527
2019-03-07	28.64	28.64	27.57	27.93	278657
2019-03-08	28.31	28.57	27.90	28.39	175945
2019-03-11	28.61	28.77	28.54	28.70	165164
2019-03-12	28.77	28.89	28.35	28.52	212754
2019-03-13	28.45	28.93	28.27	28.92	185840
2019-03-14	27.98	29.11	27.98	28.66	280174
2019-03-15	28.75	29.00	28.66	28.72	280655
2019-03-18	28.66	29.02	28.59	28.86	127637
2019-03-19	29.09	29.11	28.37	28.48	255534
2019-03-20	28.31	28.87	27.95	28.33	206890
2019-03-21	28.27	28.27	26.84	27.60	490229
2019-03-22	26.90	27.01	26.23	26.66	542599
2019-03-25	26.43	26.84	26.41	26.53	255785
2019-03-26	26.70	26.79	26.34	26.63	173482
2019-03-27	25.79	26.06	25.42	25.43	582708
2019-03-28	25.33	26.67	25.16	26.39	363177
2019-03-29	26.42	26.73	25.71	25.82	432500
2019-04-01	26.72	27.06	26.58	26.74	303485
2019-04-02	26.63	26.66	25.75	25.86	428386
2019-04-03	25.61	25.83	24.96	25.14	490325
2019-04-04	25.13	25.53	24.85	25.46	318122
2019-04-05	25.68	25.68	24.91	25.09	414651
2019-04-08	25.32	25.40	24.95	25.13	574588
2019-04-09	25.09	25.09	24.49	24.71	595457
2019-04-10	24.93	25.21	24.85	24.91	498497
2019-04-11	25.18	25.96	25.12	25.55	1065549
2019-04-12	25.38	25.59	24.78	25.27	753937
2019-04-15	25.32	25.36	24.86	25.12	348931
2019-04-16	24.49	25.01	24.45	24.81	519987
2019-04-17	24.53	25.22	24.26	24.82	530588
2019-04-18	24.83	24.90	24.40	24.68	522565
2019-04-22	24.83	25.29	24.61	24.83	377358
2019-04-23	24.71	24.83	24.46	24.75	407239
2019-04-24	24.52	24.52	23.72	24.03	571446
2019-04-25	23.82	24.08	23.55	24.01	423656
2019-04-26	23.59	24.15	23.40	23.71	765378
2019-04-29	23.74	24.36	23.56	24.30	384331
2019-04-30	24.43	24.67	23.85	24.45	919310
2019-05-01	24.52	24.52	23.90	23.90	272785
2019-05-02	23.89	23.89	23.20	23.30	286787
2019-05-03	23.38	23.57	23.34	23.48	236296
2019-05-06	22.88	22.98	22.76	22.88	645487
2019-05-07	22.29	22.37	21.86	22.19	403900
2019-05-08	22.58	22.58	22.05	22.13	576551
2019-05-09	21.41	22.88	20.40	20.56	1284571
2019-05-10	20.48	20.51	20.14	20.29	492050
2019-05-13	19.77	19.77	19.57	19.71	53841
2019-05-14	19.16	19.45	18.12	18.89	711829
2019-05-15	18.36	19.71	18.36	19.03	1237530
2019-05-16	19.08	19.15	18.54	18.61	447487
2019-05-17	18.44	18.60	17.88	17.88	403743
2019-05-20	18.27	19.89	18.07	19.85	210859
2019-05-21	20.16	21.44	20.09	21.44	1151714
2019-05-22	20.82	21.17	20.59	20.80	274023
2019-05-23	20.85	21.14	20.64	21.10	366350
2019-05-24	20.46	20.64	20.19	20.50	234989
2019-05-28	21.00	21.07	20.58	20.85	113010
2019-05-29	21.00	21.70	20.95	21.35	66947
2019-05-30	21.02	21.24	20.67	20.75	100437
2019-05-31	20.68	21.90	20.50	21.62	456671
2019-06-03	21.75	21.78	20.79	21.28	204118
2019-06-04	17.27	18.07	17.21	17.63	2641085
2019-06-05	18.61	18.68	17.39	17.42	1397222
2019-06-06	17.88	17.88	16.90	17.03	1278445
2019-06-07	17.13	17.18	16.81	16.81	630365
2019-06-10	16.99	17.14	16.68	16.71	372464
2019-06-11	17.03	17.88	16.92	17.70	292286
2019-06-12	17.91	18.09	17.59	17.72	188373
2019-06-13	18.25	18.46	18.06	18.24	192319
2019-06-14	17.84	17.87	17.61	17.68	125480
2019-06-17	17.66	17.66	17.29	17.29	55799
2019-06-18	17.32	18.45	17.31	18.34	159919
2019-06-19	18.19	18.54	18.04	18.04	64680
2019-06-20	18.03	18.75	18.03	18.68	44892
2019-06-21	18.91	18.98	18.51	18.51	44489
2019-06-24	18.56	18.90	18.54	18.81	197584
2019-06-25	18.84	18.89	18.33	18.48	223629
2019-06-26	18.64	18.65	18.35	18.39	108805
2019-06-27	18.37	18.43	18.12	18.19	401023
2019-06-28	18.35	18.45	18.19	18.32	101363
2019-07-01	18.44	18.60	18.05	18.23	288550
2019-07-02	18.15	18.27	17.76	18.11	74213
2019-07-03	18.03	18.25	18.03	18.17	124383
2019-07-05	19.38	19.59	19.29	19.55	404980
2019-07-08	19.77	19.80	19.64	19.76	591042
2019-07-09	19.69	19.76	19.55	19.73	304160
2019-07-10	19.32	19.85	17.76	19.59	559435
2019-07-11	19.48	19.66	19.43	19.43	422838
2019-07-12	19.79	20.15	19.44	19.44	538115
2019-07-15	19.62	19.75	19.56	19.71	460275
2019-07-16	19.37	19.44	18.86	18.96	342833
2019-07-17	18.95	19.21	18.92	18.93	533242
2019-07-18	19.22	19.34	19.13	19.24	396006
2019-07-19	19.31	19.36	18.94	19.10	118133
2019-07-22	19.07	19.21	18.77	18.98	249855
2019-07-23	18.81	18.85	18.50	18.59	237788
2019-07-24	18.83	18.83	18.53	18.53	175617
2019-07-25	18.50	18.51	18.22	18.45	119411
2019-07-26	18.46	18.46	18.36	18.42	52855
2019-07-29	17.96	18.03	17.85	17.90	91642
2019-07-30	18.04	18.07	17.89	18.05	147397
2019-07-31	17.89	18.03	17.50	17.73	260417
2019-08-01	17.54	17.75	17.15	17.15	244343
2019-08-02	17.06	17.25	16.99	16.99	32024
2019-08-05	16.35	16.55	16.33	16.50	46540
2019-08-06	16.65	16.67	16.30	16.44	111578
2019-08-07	15.98	16.17	15.90	16.08	211421
2019-08-08	15.97	16.07	15.76	16.05	194970
2019-08-09	15.87	15.98	15.75	15.98	143486
2019-08-12	15.43	15.72	15.12	15.50	268985
2019-08-13	15.45	16.05	15.44	15.44	215549
2019-08-14	15.42	15.49	15.16	15.16	14082
2019-08-15	15.03	15.28	14.73	14.79	81621
2019-08-16	15.06	15.17	14.56	14.57	115242
2019-08-19	14.99	14.99	14.00	14.02	12962
2019-08-20	13.93	14.15	13.86	13.95	240121
2019-08-21	13.95	14.19	13.90	14.11	705178
2019-08-22	14.14	14.14	13.67	14.13	107462
2019-08-23	13.49	13.63	12.88	12.88	59595
2019-08-26	12.89	12.93	12.51	12.51	37212
2019-08-27	12.59	12.70	12.31	12.55	214586
2019-08-28	12.54	13.45	12.52	13.35	261096
2019-08-29	13.66	13.96	13.55	13.84	397984
2019-08-30	14.15	14.15	13.69	13.95	257783
2019-09-03	13.40	13.41	13.05	13.10	82393
2019-09-04	13.58	14.19	13.58	14.19	133367
2019-09-05	14.30	14.30	13.89	13.89	137610
2019-09-06	14.03	14.28	13.99	14.02	122661
2019-09-09	14.13	14.54	14.10	14.47	157491
2019-09-10	14.50	14.65	14.44	14.45	93798
2019-09-11	14.60	14.96	14.60	14.80	69557
2019-09-12	14.91	15.10	14.76	14.77	131150
2019-09-13	15.12	15.12	14.45	14.45	145146
2019-09-16	14.33	14.62	14.26	14.38	61344
2019-09-17	14.74	15.14	14.61	14.91	96287
2019-09-18	14.84	15.39	14.81	15.30	28411
2019-09-19	15.21	15.23	14.80	14.80	71696
2019-09-20	14.74	15.91	14.74	15.52	138408
2019-09-23	14.96	15.78	14.96	15.65	99453
2019-09-24	15.61	15.74	15.34	15.34	49922
2019-09-25	15.23	15.66	15.13	15.54	91870
2019-09-26	15.85	15.90	15.31	15.32	85629
2019-09-27	15.63	15.76	15.60	15.75	38090
2019-09-30	15.32	15.65	15.32	15.65	36265
2019-10-01	15.46	15.53	14.67	14.67	46709
2019-10-02	14.70	15.01	14.70	14.81	47875
2019-10-03	14.69	15.14	14.66	14.95	63779
2019-10-04	14.75	14.75	14.51	14.60	28906
2019-10-07	14.32	14.37	14.00	14.06	73813
2019-10-08	14.12	14.12	13.60	13.65	68066
2019-10-09	13.80	13.89	13.66	13.89	70407
2019-10-10	14.07	14.11	13.74	13.81	118365
2019-10-11	14.07	14.62	14.07	14.39	161228
2019-10-14	14.41	14.41	14.10	14.21	107384
2019-10-15	14.19	14.30	14.11	14.16	79576
2019-10-16	14.08	14.21	14.00	14.21	110838
2019-10-17	14.23	14.29	13.93	13.97	37085
2019-10-18	13.90	13.94	13.80	13.90	31581
2019-10-21	13.71	14.00	13.71	13.89	23927
2019-10-22	13.60	13.86	13.60	13.84	33300
2019-10-23	14.00	14.24	13.92	14.10	41950
2019-10-24	13.15	14.99	13.09	13.59	28879
2019-10-25	13.72	14.54	13.60	13.61	113924
2019-10-28	14.01	14.42	13.90	13.95	82950
2019-10-29	14.15	14.15	13.86	13.91	45677
2019-10-30	13.84	13.95	13.67	13.84	72492
2019-10-31	14.00	14.02	13.53	13.53	75847
2019-11-01	13.93	14.26	13.80	13.87	95647
2019-11-04	14.08	14.31	14.03	14.23	92068
2019-11-05	14.47	14.96	14.36	14.90	150021
2019-11-06	14.40	14.43	14.16	14.17	53168
2019-11-07	14.35	15.15	14.27	15.04	88588
2019-11-08	15.11	15.31	14.91	15.00	332600
2019-11-11	14.81	15.33	14.81	15.27	48081
2019-11-12	14.90	14.90	14.51	14.63	163000
2019-11-13	14.49	14.78	14.16	14.61	37355
2019-11-14	14.43	14.46	13.80	13.85	70600
2019-11-15	13.98	14.02	13.85	13.86	28280
2019-11-18	13.84	13.89	13.43	13.43	57474
2019-11-19	13.42	13.57	13.22	13.43	299806
2019-11-20	13.32	13.35	13.08	13.35	19307
2019-11-21	13.15	13.26	13.01	13.08	423181
2019-11-22	13.43	13.66	13.17	13.28	43124
2019-11-25	13.17	13.33	13.06	13.10	91964
2019-11-26	13.01	13.15	12.88	12.88	235749
2019-11-27	12.97	13.06	12.89	12.95	84771
2019-11-29	13.26	13.40	13.20	13.20	68162
2019-12-02	13.36	13.51	13.24	13.37	108161
2019-12-03	13.68	13.77	13.44	13.57	158626
2019-12-04	13.59	13.75	13.52	13.62	129851
2019-12-05	13.58	13.74	13.46	13.56	152267
2019-12-06	13.73	14.12	13.73	13.94	177233
2019-12-09	14.21	14.29	13.94	13.98	249327
2019-12-10	14.09	14.21	13.96	14.06	107103
2019-12-11	14.27	14.32	14.15	14.15	219754
2019-12-12	14.17	14.36	14.17	14.31	42557
2019-12-13	14.15	14.26	14.05	14.09	109802
2019-12-16	14.36	14.48	13.98	14.08	123943
2019-12-17	14.06	14.11	13.89	13.91	180477
2019-12-18	14.17	14.33	13.99	14.06	177275
2019-12-19	14.15	14.24	13.66	13.68	987585
2019-12-20	13.84	14.19	13.66	13.81	1019037
2019-12-23	13.96	14.37	13.96	14.33	172572
2019-12-24	14.23	14.40	14.23	14.40	25062
2019-12-26	14.33	14.85	14.33	14.79	190030
2019-12-27	14.79	15.23	14.77	14.96	531405
2019-12-30	15.13	15.17	14.85	14.94	214913
2019-12-31	14.83	14.93	14.80	14.80	80827
2020-01-02	15.11	15.12	14.87	15.02	78568
2020-01-03	15.38	16.37	15.38	15.67	265773
2020-01-06	15.70	16.37	15.65	16.29	236558
2020-01-07	15.92	16.13	15.84	15.92	154555
2020-01-08	16.42	17.16	16.42	16.80	277034
2020-01-09	17.32	17.61	16.94	17.03	359375
2020-01-10	17.01	17.29	16.71	16.74	332568
2020-01-13	17.20	17.20	16.35	16.45	245342
2020-01-14	16.69	16.86	16.44	16.50	162999
2020-01-15	16.56	16.64	15.85	15.97	119337
2020-01-16	16.16	16.42	16.03	16.28	98210
2020-01-17	16.47	16.60	16.29	16.47	70807
2020-01-21	16.97	17.38	16.86	16.90	414965
2020-01-22	17.14	17.42	17.03	17.30	207324
2020-01-23	18.10	18.64	17.95	18.55	176933
2020-01-24	18.17	18.20	17.83	17.91	340131
2020-01-27	17.32	17.32	16.55	16.57	184520
2020-01-28	16.80	16.88	16.08	16.36	253885
2020-01-29	16.05	16.09	15.42	15.58	160132
2020-01-30	14.90	14.97	14.46	14.90	238644
2020-01-31	15.13	15.14	14.68	14.70	147238
2020-02-03	15.01	15.91	14.94	15.76	163170
2020-02-04	16.21	16.35	15.65	15.70	93438
2020-02-05	16.20	16.37	15.99	16.16	120020
2020-02-06	16.26	16.26	14.71	14.92	159462
2020-02-07	14.94	15.19	14.46	14.69	165764
2020-02-10	14.54	14.66	14.44	14.54	77164
2020-02-11	14.79	15.05	14.73	14.83	44009
2020-02-12	14.96	14.96	14.55	14.66	50970
2020-02-13	14.51	14.58	14.17	14.17	63654
2020-02-14	14.49	14.56	14.09	14.36	71991
2020-02-18	14.36	14.47	14.26	14.33	49639
2020-02-19	14.47	14.70	14.41	14.70	64638
2020-02-20	14.44	14.86	14.32	14.32	63762
2020-02-21	14.13	14.26	13.79	13.92	53435
2020-02-24	13.56	13.66	13.44	13.48	68952
2020-02-25	13.63	13.75	13.34	13.38	42481
2020-02-26	13.59	13.88	12.93	13.01	235313
2020-02-27	12.65	12.89	12.35	12.37	583996
2020-02-28	12.02	12.11	11.61	12.10	537717
2020-03-02	12.50	12.53	12.18	12.42	218745
2020-03-03	13.09	13.34	12.27	12.52	181618
2020-03-04	12.59	12.78	12.34	12.67	223693
2020-03-05	12.20	12.35	11.40	11.54	103140
2020-03-06	10.83	11.44	10.68	10.83	152227
2020-03-09	9.46	10.46	9.07	9.11	312548
2020-03-10	10.01	11.00	9.84	10.74	256312
2020-03-11	10.61	10.74	9.02	9.21	187277
2020-03-12	7.00	7.70	6.25	6.99	293339
2020-03-13	8.54	8.70	7.00	8.36	308190
2020-03-16	8.40	8.65	6.78	6.83	343688
2020-03-17	6.99	7.62	6.68	7.01	180867
2020-03-18	6.02	6.38	4.57	4.79	255582
2020-03-19	4.72	5.29	4.51	5.01	237557
2020-03-20	5.39	6.41	4.50	4.69	305604
2020-03-23	4.63	4.63	3.86	3.86	494650
2020-03-24	4.24	4.77	4.24	4.56	277376
2020-03-25	4.88	6.19	4.87	6.04	257725
2020-03-26	6.64	8.10	6.64	7.81	543221
2020-03-27	7.81	7.86	6.71	7.06	208643
2020-03-30	7.11	7.19	6.71	6.91	159131
2020-03-31	7.20	7.20	6.61	6.64	175378
2020-04-01	6.35	6.44	6.01	6.17	150536
2020-04-02	6.28	6.78	6.20	6.45	116776
2020-04-03	6.47	6.49	5.81	5.88	126543
2020-04-06	6.13	6.42	6.06	6.23	79916
2020-04-07	6.85	7.06	6.32	6.46	157271
2020-04-08	6.35	6.51	6.20	6.47	132530
2020-04-09	6.49	6.85	6.28	6.52	191150
2020-04-13	6.50	6.63	6.28	6.59	182285
2020-04-14	7.09	8.39	6.97	8.23	404248
2020-04-15	8.20	8.49	7.82	8.13	348207
2020-04-16	8.50	8.75	8.24	8.28	295731
2020-04-17	8.51	8.55	8.01	8.08	322364
2020-04-20	8.07	8.26	7.62	7.93	143251
2020-04-21	7.75	7.91	7.70	7.77	59532
2020-04-22	7.82	7.92	7.67	7.74	85032
2020-04-23	7.87	7.92	7.50	7.58	101757
2020-04-24	7.16	7.19	6.07	6.78	485193
2020-04-27	7.08	7.71	6.94	7.66	206994
2020-04-28	7.91	8.35	7.84	8.20	239621
2020-04-29	8.30	8.50	8.12	8.29	153669
2020-04-30	7.95	8.13	7.72	7.85	222016
2020-05-01	7.76	7.93	7.25	7.77	177468
2020-05-04	7.41	7.75	7.27	7.74	102413
2020-05-05	7.81	7.95	7.34	7.42	78701
2020-05-06	7.42	7.51	7.08	7.11	110126
2020-05-07	7.13	7.28	6.90	7.07	94479
2020-05-08	7.22	7.37	7.09	7.15	100451
2020-05-11	7.15	7.80	6.74	7.71	187982
2020-05-12	7.71	7.76	7.08	7.11	123187
2020-05-13	7.82	7.82	7.17	7.36	127761
2020-05-14	7.21	7.69	7.03	7.69	108166
2020-05-15	7.70	8.22	7.64	8.14	166447
2020-05-18	8.75	9.47	8.45	9.39	246774
2020-05-19	9.67	9.67	9.07	9.09	105168
2020-05-20	9.27	9.44	9.15	9.29	70872
2020-05-21	9.43	9.78	9.43	9.55	104225
2020-05-22	9.51	9.51	9.18	9.34	107146
2020-05-26	10.02	10.15	9.86	10.01	88081
2020-05-27	10.91	10.96	10.39	10.47	97692
2020-05-28	10.45	11.12	10.35	10.80	118207
2020-05-29	10.50	10.63	10.08	10.32	95014
2020-06-01	10.36	10.62	10.36	10.42	110302
2020-06-02	10.75	11.46	10.70	11.39	157583
2020-06-03	11.03	11.55	10.92	11.13	134639
2020-06-04	10.95	11.09	10.62	10.70	121954
2020-06-05	11.12	11.26	10.96	11.05	149072
2020-06-08	11.21	11.56	11.19	11.48	158428
2020-06-09	10.98	11.22	10.98	11.08	98793
2020-06-10	11.40	11.51	10.72	10.88	94747
2020-06-11	10.25	10.40	10.01	10.10	107426
2020-06-12	10.11	10.32	9.66	9.85	142520
2020-06-15	9.11	9.69	9.11	9.60	103318
2020-06-16	10.11	10.18	9.62	9.71	73539
2020-06-17	9.71	9.93	9.56	9.76	92851
2020-06-18	9.53	9.76	9.52	9.53	36018
2020-06-19	9.75	10.02	9.56	9.56	122099
2020-06-22	9.64	9.64	9.38	9.43	54426
2020-06-23	9.77	9.90	9.62	9.66	77245
2020-06-24	9.29	9.37	8.90	8.96	81724
2020-06-25	8.95	9.01	8.58	8.79	66771
2020-06-26	8.82	8.90	8.35	8.35	62423
2020-06-29	8.58	8.92	8.33	8.59	58820
2020-06-30	8.55	8.74	8.47	8.65	56347
2020-07-01	8.71	9.02	8.71	8.94	71566
2020-07-02	9.13	9.28	8.82	8.87	54933
2020-07-06	9.09	9.24	8.96	9.06	71255
2020-07-07	9.18	9.19	8.76	8.85	62267
2020-07-08	9.03	9.61	9.03	9.52	111603
2020-07-09	9.30	9.34	8.84	8.93	114118
2020-07-10	8.74	8.91	8.67	8.87	40212
2020-07-13	9.17	9.17	8.58	8.66	81441
2020-07-14	8.47	8.98	8.46	8.89	64626
2020-07-15	9.01	9.06	8.83	9.02	140255
2020-07-16	8.92	9.21	8.86	9.13	167758
2020-07-17	9.18	9.39	9.07	9.38	133490
2020-07-20	9.28	9.45	9.23	9.41	94756
2020-07-21	9.46	9.58	9.40	9.45	49081
2020-07-22	9.50	9.61	9.20	9.47	53993
2020-07-23	9.41	9.67	9.14	9.30	161298
2020-07-24	9.13	9.47	8.95	9.34	29217
2020-07-27	9.29	9.39	9.19	9.28	27375
2020-07-28	9.36	9.36	9.18	9.25	17204
2020-07-29	9.35	9.39	9.25	9.29	17149
2020-07-30	9.29	9.29	9.13	9.22	24725
2020-07-31	9.16	9.16	8.75	8.79	45185
2020-08-03	8.69	8.93	8.52	8.78	60981
2020-08-04	8.55	8.84	8.31	8.47	51133
2020-08-05	8.92	9.07	8.69	8.75	35498
2020-08-06	8.61	9.10	8.61	8.96	58037
2020-08-07	8.88	8.90	8.55	8.68	19923
2020-08-10	9.14	9.40	9.03	9.40	106586
2020-08-11	9.31	9.46	9.07	9.27	43253
2020-08-12	9.05	9.06	8.78	8.99	80989
2020-08-13	9.10	9.35	8.82	8.90	28317
2020-08-14	8.88	9.03	8.78	8.84	54082
2020-08-17	8.79	8.85	8.43	8.57	104698
2020-08-18	8.70	8.75	8.58	8.75	77579
2020-08-19	8.62	8.77	8.55	8.55	31279
2020-08-20	8.33	8.83	8.21	8.74	54799
2020-08-21	8.62	8.87	8.53	8.58	33565
2020-08-24	8.62	8.73	8.58	8.66	26019
2020-08-25	8.57	8.57	8.30	8.46	31054
2020-08-26	8.35	8.35	7.96	8.09	41446
2020-08-27	8.25	8.25	7.93	7.98	97440
2020-08-28	8.02	8.10	7.90	8.10	27233
2020-08-31	8.00	8.00	7.76	7.77	44714
2020-09-01	7.92	8.12	7.90	7.99	20966
2020-09-02	8.06	8.10	7.83	8.04	16417
2020-09-03	8.21	8.31	7.87	7.97	38484
2020-09-04	7.95	8.29	7.94	8.28	45034
2020-09-08	8.14	8.46	8.12	8.46	28580
2020-09-09	8.54	8.55	8.29	8.32	29423
2020-09-10	8.46	8.55	8.16	8.17	21087
2020-09-11	8.31	8.32	8.04	8.08	47548
2020-09-14	8.29	8.49	8.25	8.36	35375
2020-09-15	8.43	8.59	8.37	8.55	42505
2020-09-16	8.54	8.54	8.35	8.44	29043
2020-09-17	8.18	8.73	8.16	8.73	31256
2020-09-18	8.56	8.56	8.11	8.15	34772
2020-09-21	7.80	8.41	7.62	8.15	71477
2020-09-22	8.46	8.47	8.09	8.26	40372
2020-09-23	8.21	8.24	7.61	7.61	63749
2020-09-24	7.70	7.76	7.56	7.59	49481
2020-09-25	7.30	7.53	7.30	7.49	32252
2020-09-28	7.48	7.61	7.04	7.04	79613
2020-09-29	7.00	7.27	7.00	7.10	20520
2020-09-30	7.14	7.48	7.14	7.47	25744
2020-10-01	7.41	7.59	7.32	7.46	22179
2020-10-02	7.40	7.63	7.22	7.30	33814
2020-10-05	7.39	7.66	7.36	7.66	16654
2020-10-06	8.23	8.26	7.78	7.86	114623
2020-10-07	8.03	8.09	7.73	8.00	26649
2020-10-08	7.86	8.04	7.77	7.80	275548
2020-10-09	7.79	7.86	7.64	7.70	35127
2020-10-12	7.76	7.76	7.34	7.60	57514
2020-10-13	7.57	7.77	7.49	7.65	25599
2020-10-14	7.73	7.88	7.60	7.66	41461
2020-10-15	7.49	7.56	7.31	7.50	99069
2020-10-16	7.59	7.87	7.39	7.70	65807
2020-10-19	7.96	8.12	7.77	8.05	53975
2020-10-20	8.26	8.49	8.23	8.26	52258
2020-10-21	8.41	8.75	8.36	8.60	41868
2020-10-22	8.69	8.85	8.52	8.76	241986
2020-10-23	8.62	9.02	8.62	9.02	85673
2020-10-26	8.73	8.87	8.64	8.68	143684
2020-10-27	8.61	8.72	8.39	8.56	104089
2020-10-28	8.23	8.25	7.98	8.24	227751
2020-10-29	7.90	8.18	7.81	8.16	149621
2020-10-30	7.87	7.96	7.77	7.96	102529
2020-11-02	7.97	7.97	7.81	7.89	7930
2020-11-03	8.40	8.40	7.91	8.00	102554
2020-11-04	7.75	8.02	7.56	7.85	58320
2020-11-05	7.97	8.34	7.94	8.32	83634
2020-11-06	8.30	9.13	8.30	9.13	68390
2020-11-09	9.42	9.42	8.88	8.98	687935
2020-11-10	9.18	9.46	9.18	9.40	79527
2020-11-11	8.93	8.95	8.81	8.82	113758
2020-11-12	8.80	8.81	8.54	8.67	203201
2020-11-13	8.78	9.19	8.77	9.12	682569
2020-11-16	9.04	9.05	8.88	8.89	368479
2020-11-17	8.80	9.09	8.79	9.02	177554
2020-11-18	8.95	9.04	8.80	8.81	166377
2020-11-19	8.82	8.96	8.68	8.76	172221
2020-11-20	8.70	8.73	8.55	8.57	170807
2020-11-23	8.82	8.90	8.67	8.74	144960
2020-11-24	8.98	9.01	8.82	8.92	170690
2020-11-25	8.93	9.20	8.82	9.11	98540
2020-11-27	8.84	8.86	8.73	8.77	167401
2020-11-30	8.91	8.93	8.42	8.42	409183
2020-12-01	8.78	9.08	8.76	8.97	144020
2020-12-02	8.68	8.68	8.52	8.55	468079
2020-12-03	8.59	8.71	8.56	8.57	263581
2020-12-04	8.62	8.74	8.58	8.69	118651
2020-12-07	8.68	8.88	8.60	8.62	120146
2020-12-08	8.64	8.71	8.55	8.55	72125
2020-12-09	8.64	8.66	8.34	8.40	235002
2020-12-10	8.34	8.69	8.34	8.60	112579
2020-12-11	8.48	8.56	8.45	8.47	279726
2020-12-14	8.48	8.48	8.28	8.42	997432
2020-12-15	8.40	8.41	8.33	8.39	543128
2020-12-16	8.56	8.93	8.53	8.89	1635473
2020-12-17	9.18	9.54	9.18	9.54	599051
2020-12-18	9.42	9.46	9.28	9.34	178666
2020-12-21	9.06	9.18	8.99	9.14	334073
2020-12-22	9.00	9.04	8.85	8.97	275432
2020-12-23	9.07	9.07	8.88	8.93	51569
2020-12-24	8.80	9.00	8.80	8.86	8109
2020-12-28	8.87	8.90	8.76	8.82	112572
2020-12-29	9.04	9.16	8.99	9.06	66133
2020-12-30	8.97	9.22	8.95	9.13	82619
2020-12-31	9.15	9.18	9.00	9.01	75112
2021-01-04	9.18	9.25	8.88	8.91	174736
2021-01-05	8.61	8.97	8.53	8.85	129918
2021-01-06	8.64	9.29	8.64	9.16	118251
2021-01-07	9.25	9.45	9.22	9.33	133767
2021-01-08	9.30	9.48	9.03	9.20	133108
2021-01-11	9.00	9.21	8.97	9.15	79073
2021-01-12	9.15	9.55	9.14	9.49	163740
2021-01-13	9.59	9.62	9.42	9.57	288683
2021-01-14	9.48	9.99	9.46	9.73	197933
2021-01-15	9.50	9.73	9.41	9.60	277263
2021-01-19	9.31	9.64	9.30	9.53	419520
2021-01-20	9.52	9.65	9.52	9.53	181320
2021-01-21	9.49	9.53	9.24	9.26	186598
2021-01-22	8.97	8.99	8.73	8.78	216763
2021-01-25	8.88	8.88	8.70	8.72	107731
2021-01-26	8.99	9.01	8.82	8.82	106490
2021-01-27	8.69	8.83	8.56	8.67	66868
2021-01-28	8.63	8.87	8.59	8.78	150451
2021-01-29	8.59	8.94	8.56	8.87	306940
2021-02-01	9.20	9.40	9.12	9.37	201157
2021-02-02	9.95	10.17	9.73	10.14	223431
2021-02-03	10.50	10.82	10.42	10.76	300595
2021-02-04	10.98	11.05	10.78	10.94	228945
2021-02-05	10.80	10.94	10.76	10.85	250239
2021-02-08	10.90	10.93	10.63	10.70	254437
2021-02-09	10.44	10.85	10.32	10.78	178898
2021-02-10	10.55	10.84	10.53	10.83	217773
2021-02-11	10.72	11.03	10.62	11.03	248385
2021-02-12	10.81	11.33	10.79	11.32	204397
2021-02-16	11.47	11.68	11.42	11.50	124270
2021-02-17	11.50	11.50	11.07	11.36	290917
2021-02-18	11.21	11.29	11.07	11.15	129063
2021-02-19	11.21	11.54	11.21	11.53	263248
2021-02-22	10.22	11.35	10.22	11.30	568084
2021-02-23	10.98	11.19	10.89	11.19	213683
2021-02-24	11.61	12.33	11.61	12.33	370857
2021-02-25	12.03	12.07	11.43	11.68	700008
2021-02-26	11.55	11.55	11.19	11.25	337847
2021-03-01	11.56	11.63	11.22	11.41	562037
2021-03-02	10.79	10.97	10.50	10.86	380122
2021-03-03	10.53	10.65	9.96	10.53	339256
2021-03-04	10.75	10.91	10.50	10.63	409932
2021-03-05	10.68	10.91	10.48	10.91	191189
2021-03-08	10.69	11.03	10.35	10.46	347268
2021-03-09	10.37	11.04	10.34	10.91	204446
2021-03-10	11.13	11.43	10.80	11.43	423609
2021-03-11	11.85	12.26	11.81	11.98	396095
2021-03-12	11.96	12.29	11.79	12.26	213515
2021-03-15	12.24	12.45	11.98	12.36	233779
2021-03-16	12.47	12.95	12.43	12.83	180125
2021-03-17	12.74	13.48	12.69	13.47	318866
2021-03-18	13.45	13.57	13.29	13.54	288124
2021-03-19	13.66	14.15	13.42	13.53	185092
2021-03-22	13.29	13.52	13.05	13.49	180572
2021-03-23	13.42	13.85	13.04	13.10	616225
2021-03-24	13.16	13.81	13.16	13.31	350474
2021-03-25	13.03	13.46	12.88	13.45	381652
2021-03-26	13.31	13.54	13.05	13.17	183619
2021-03-29	13.11	13.76	13.06	13.52	204582
2021-03-30	13.46	14.25	13.42	14.09	141337
2021-03-31	14.16	14.48	13.84	14.22	181207
2021-04-01	14.19	14.47	13.98	14.20	164708
2021-04-05	14.51	14.71	14.44	14.68	234957
2021-04-06	14.71	15.39	14.71	15.07	509401
2021-04-07	15.35	16.06	15.34	15.70	452336
2021-04-08	16.08	16.08	15.65	15.88	539521
2021-04-09	15.53	15.60	15.30	15.34	221387
2021-04-12	15.59	16.42	15.46	16.27	283352
2021-04-13	16.42	16.60	16.22	16.46	270790
2021-04-14	16.46	16.73	16.41	16.59	217123
2021-04-15	17.12	17.38	16.88	17.38	517723
2021-04-16	17.34	18.02	17.31	17.81	305940
2021-04-19	18.25	19.00	18.18	19.00	473794
2021-04-20	19.04	19.06	18.61	18.73	289580
2021-04-21	18.68	19.52	18.63	19.22	171330
2021-04-22	18.61	18.83	18.18	18.58	459939
2021-04-23	18.65	19.24	18.65	19.22	258067
2021-04-26	19.15	19.83	19.10	19.79	255820
2021-04-27	19.79	21.01	19.79	20.42	480521
2021-04-28	20.99	21.08	20.40	20.54	561592
2021-04-29	20.41	21.30	20.40	21.28	525992
2021-04-30	20.93	21.09	18.77	19.36	765691
2021-05-03	18.99	19.24	18.32	18.44	675823
2021-05-04	18.39	18.47	17.82	18.27	414098
2021-05-05	18.53	19.48	18.14	19.41	291159
2021-05-06	19.28	19.44	18.95	19.26	324681
2021-05-07	19.60	20.33	19.31	19.97	269268
2021-05-10	19.81	19.93	19.34	19.66	345396
2021-05-11	19.42	19.97	19.28	19.95	253907
2021-05-12	19.78	19.80	19.26	19.26	272372
2021-05-13	19.48	20.08	18.98	19.30	319853
2021-05-14	19.81	19.99	19.62	19.82	185691
2021-05-17	19.81	20.74	19.81	20.41	529233
2021-05-18	20.24	20.33	19.58	19.66	413223
2021-05-19	19.32	19.45	18.93	19.23	237051
2021-05-20	19.79	19.79	19.00	19.13	231946
2021-05-21	18.87	19.40	18.77	19.03	315124
2021-05-24	18.86	19.16	18.70	18.98	227091
2021-05-25	19.24	19.35	18.81	18.90	258726
2021-05-26	18.71	19.51	18.58	19.41	208691
2021-05-27	19.54	20.15	19.54	20.02	327334
2021-05-28	19.92	19.94	19.69	19.87	116284
2021-06-01	19.79	20.89	19.58	20.88	763068
2021-06-02	20.76	22.27	20.56	21.95	523865
2021-06-03	21.91	21.95	21.33	21.71	112023
2021-06-04	22.28	23.55	22.16	23.40	492405
2021-06-07	23.33	24.11	23.02	23.95	540438
2021-06-08	23.41	23.67	22.31	22.40	548963
2021-06-09	22.20	22.87	21.76	22.60	453443
2021-06-10	23.47	23.86	23.28	23.52	265568
2021-06-11	23.51	23.52	22.37	22.48	304681
2021-06-14	22.47	22.47	22.08	22.28	247368
2021-06-15	22.00	22.85	21.91	22.78	289984
2021-06-16	22.51	23.03	22.33	22.58	300139
2021-06-17	22.35	22.46	21.40	21.45	361694
2021-06-18	21.54	21.74	21.19	21.32	264560
2021-06-21	21.36	22.00	21.27	21.95	159066
2021-06-22	21.80	22.19	21.67	22.05	158127
2021-06-23	22.28	22.95	22.26	22.91	161078
2021-06-24	22.84	23.41	22.80	23.15	179066
2021-06-25	23.24	23.32	22.37	22.49	216997
2021-06-28	22.86	22.92	22.25	22.90	150230
2021-06-29	23.16	23.98	23.15	23.92	206681
2021-06-30	23.51	24.04	23.24	23.84	213811
2021-07-01	23.91	23.94	23.06	23.13	176156
2021-07-02	23.60	24.01	23.37	23.72	142163
2021-07-06	23.60	23.61	22.62	22.63	270947
2021-07-07	22.36	22.63	21.99	22.49	242736
2021-07-08	21.95	22.35	21.48	22.29	201804
2021-07-09	22.58	23.04	22.41	22.65	76305
2021-07-12	22.54	23.48	22.45	23.41	163776
2021-07-13	23.74	23.80	22.98	23.14	163509
2021-07-14	23.67	24.75	23.65	24.61	315788
2021-07-15	24.86	25.09	24.04	24.18	260732
2021-07-16	24.62	24.64	23.48	23.57	269201
2021-07-19	22.84	22.95	22.34	22.56	277553
2021-07-20	22.39	23.30	22.18	23.00	143314
2021-07-21	23.37	24.31	23.35	24.31	145206
2021-07-22	24.48	24.48	23.90	23.90	114927
2021-07-23	23.97	24.00	22.54	22.56	625320
2021-07-26	22.60	23.47	22.56	23.39	146206
2021-07-27	22.90	22.90	22.09	22.36	188078
2021-07-28	22.82	23.17	22.69	23.17	118620
2021-07-29	23.44	23.62	23.18	23.41	117953
2021-07-30	23.08	23.15	22.09	22.18	143812
2021-08-02	22.52	22.94	22.36	22.46	147928
2021-08-03	22.05	22.51	21.24	22.43	175848
2021-08-04	22.37	22.45	21.64	22.27	124941
2021-08-05	22.79	22.96	20.98	21.17	278787
2021-08-06	21.47	21.75	21.08	21.60	173997
2021-08-09	21.39	22.13	21.22	21.83	98221
2021-08-10	21.70	22.28	21.66	21.95	104333
2021-08-11	21.76	21.95	21.46	21.80	114097
2021-08-12	21.67	21.75	21.35	21.39	69644
2021-08-13	21.44	21.60	21.15	21.57	98014
2021-08-16	21.23	21.24	20.56	20.63	174592
2021-08-17	20.88	20.97	19.79	19.91	234941
2021-08-18	20.27	21.05	20.06	20.50	277193
2021-08-19	20.22	21.28	19.79	21.06	372214
2021-08-20	20.96	21.84	20.95	21.77	176927
2021-08-23	21.98	22.41	21.86	22.33	164978
2021-08-24	22.92	23.20	22.74	23.00	133919
2021-08-25	23.30	24.17	22.87	24.10	189912
2021-08-26	24.01	24.09	23.42	23.47	130585
2021-08-27	23.88	24.17	23.67	24.14	106802
2021-08-30	23.88	24.27	23.44	24.11	159080
2021-08-31	24.71	25.39	24.55	25.37	285639
2021-09-01	25.33	26.43	25.23	26.03	343283
2021-09-02	25.76	26.36	25.55	25.94	429875
2021-09-03	26.30	26.38	25.57	25.74	210250
2021-09-07	25.92	26.30	25.50	25.67	75549
2021-09-08	25.63	25.82	24.29	24.48	153564
2021-09-09	24.85	25.97	24.78	25.77	232085
2021-09-10	26.00	26.28	25.48	25.48	159292
2021-09-13	26.00	26.06	25.59	25.71	101274
2021-09-14	26.55	26.93	26.29	26.42	260240
2021-09-15	26.47	26.86	26.34	26.69	131716
2021-09-16	26.66	26.66	26.00	26.32	241241
2021-09-17	25.77	25.80	24.82	24.87	238867
2021-09-20	23.58	23.73	21.55	21.88	441112
2021-09-21	22.34	22.50	21.81	22.19	218162
2021-09-22	22.59	22.87	21.50	21.73	302339
2021-09-23	21.54	21.89	21.16	21.38	283299
2021-09-24	21.13	21.88	21.10	21.68	238116
2021-09-27	21.67	22.13	21.22	21.37	256043
2021-09-28	21.57	21.80	20.42	20.59	210895
2021-09-29	20.97	22.72	20.79	22.50	319831
2021-09-30	22.65	22.85	21.63	21.83	217594
2021-10-01	21.77	22.42	21.73	22.16	166908
2021-10-04	21.81	21.98	21.30	21.69	113099
2021-10-05	22.50	22.55	21.76	21.81	140723
2021-10-06	20.84	21.15	20.50	20.85	145390
2021-10-07	20.70	21.39	20.56	20.58	186237
2021-10-08	20.96	21.34	20.68	20.96	117141
2021-10-11	20.78	21.07	20.30	20.35	135255
2021-10-12	20.60	20.85	20.35	20.65	71366
2021-10-13	20.40	21.61	20.39	21.32	168257
2021-10-14	21.36	21.42	20.72	20.97	160350
2021-10-15	21.16	21.88	21.16	21.59	129060
2021-10-18	21.31	21.68	21.11	21.50	159734
2021-10-19	21.04	21.26	20.48	20.57	160243
2021-10-20	20.60	21.55	20.44	21.33	179537
2021-10-21	20.82	20.92	19.48	20.17	246648
2021-10-22	19.55	19.75	18.56	19.52	387205
2021-10-25	20.13	20.33	19.91	20.19	191704
2021-10-26	19.84	20.94	19.52	20.53	267861
2021-10-27	20.52	20.74	19.99	20.42	156865
2021-10-28	19.99	20.56	19.79	20.10	189215
2021-10-29	20.00	20.14	19.24	19.37	146173
2021-11-01	19.21	19.40	18.78	18.97	191103
2021-11-02	19.38	19.38	18.54	18.61	75026
2021-11-03	18.52	19.64	18.41	19.44	161495
2021-11-04	19.63	19.63	18.74	19.01	143196
2021-11-05	19.34	20.07	19.34	19.86	148956
2021-11-08	20.41	20.67	20.03	20.13	182266
2021-11-09	20.58	21.00	20.48	20.65	164167
2021-11-10	19.21	19.34	17.96	18.02	547232
2021-11-11	18.47	18.63	17.78	17.82	347792
2021-11-12	17.77	18.13	17.70	17.83	182843
2021-11-15	17.93	18.01	17.82	17.82	49271
2021-11-16	18.17	18.23	17.50	17.52	180293
2021-11-17	17.45	17.50	16.63	16.84	221028
2021-11-18	16.84	17.33	16.64	16.80	115587
2021-11-19	16.96	17.18	16.81	16.85	98691
2021-11-22	17.20	17.45	16.80	16.80	98029
2021-11-23	17.63	17.99	17.37	17.98	240867
2021-11-24	17.94	18.43	17.89	18.20	123093
2021-11-26	18.09	18.10	17.71	18.00	89233
2021-11-29	18.91	19.04	18.53	18.61	139693
2021-11-30	18.58	18.63	17.35	17.69	161041
2021-12-01	19.15	19.45	18.49	18.63	383230
2021-12-02	18.72	20.62	18.69	20.57	350425
2021-12-03	21.76	21.98	21.17	21.44	377573
2021-12-06	22.48	23.33	22.36	23.29	319282
2021-12-07	24.20	24.41	23.42	23.66	329047
2021-12-08	23.76	23.85	23.35	23.50	596003
2021-12-09	22.05	22.34	21.69	19.16	383175
2021-12-10	19.40	19.55	19.14	19.23	213133
2021-12-13	19.30	19.34	18.79	18.89	203918
2021-12-14	18.57	18.76	18.16	18.25	443186
2021-12-15	18.89	19.54	18.75	19.52	352322
2021-12-16	19.40	19.81	18.95	19.38	347952
2021-12-17	19.63	19.80	19.05	19.21	260322
2021-12-20	19.27	19.39	18.92	19.23	277420
2021-12-21	19.33	19.47	19.20	19.46	151382
2021-12-22	19.56	19.99	19.55	19.99	173399
2021-12-23	19.89	20.30	19.77	20.14	157265
2021-12-27	20.18	20.42	20.04	20.41	86240
2021-12-28	20.42	20.50	20.22	20.31	96907
2021-12-29	20.30	20.32	19.94	20.01	68340
2021-12-30	20.76	20.81	20.43	20.56	126981
2021-12-31	20.63	21.23	20.63	21.09	94852
2022-01-03	20.42	20.46	19.79	19.81	300152
2022-01-04	19.50	20.15	19.49	19.78	211268
2022-01-05	19.73	19.87	18.69	18.78	251930
2022-01-06	18.73	18.92	18.54	18.58	199798
2022-01-07	18.74	18.85	18.53	18.70	258581
2022-01-10	19.04	19.10	18.57	18.88	309722
2022-01-11	19.03	19.21	18.79	19.01	246973
2022-01-12	19.07	19.27	18.84	19.26	167015
2022-01-13	19.51	19.72	18.74	18.80	268480
2022-01-14	18.37	19.05	18.31	18.87	189664
2022-01-18	17.84	17.86	17.15	17.52	871653
2022-01-19	18.27	18.46	18.01	18.03	415044
2022-01-20	18.40	18.46	17.97	17.99	307300
2022-01-21	18.07	18.22	17.58	17.62	365369
2022-01-24	17.31	18.21	17.16	18.19	370155
2022-01-25	17.66	18.49	17.59	18.24	626549
2022-01-26	18.57	18.88	17.40	17.58	1427996
2022-01-27	17.18	17.75	16.87	17.06	2195488
2022-01-28	18.64	19.25	18.54	18.96	1930179
2022-01-31	18.54	18.92	18.35	18.87	582644
2022-02-01	18.90	19.75	18.87	19.74	458549
2022-02-02	19.70	19.70	19.15	19.64	418404
2022-02-03	19.64	19.87	19.37	19.50	309552
2022-02-04	19.47	20.50	19.44	20.36	267766
2022-02-07	20.61	21.00	20.51	20.82	485130
2022-02-08	20.51	20.72	20.44	20.72	229416
2022-02-09	20.62	21.05	20.49	20.63	338894
2022-02-10	20.84	21.22	20.73	20.78	234315
2022-02-11	20.80	21.10	20.27	20.40	421848
2022-02-14	20.53	20.54	20.20	20.34	281521
2022-02-15	20.55	20.55	20.01	20.11	259389
2022-02-16	20.00	20.33	19.92	20.15	354642
2022-02-17	19.83	19.94	19.51	19.73	310347
2022-02-18	19.61	19.93	19.52	19.55	243284
2022-02-22	18.72	19.00	18.46	18.61	289640
2022-02-23	18.91	19.00	18.39	18.83	303266
2022-02-24	17.83	18.46	17.71	18.39	307828
2022-02-25	18.10	18.46	17.97	18.46	287980
2022-02-28	18.50	18.73	18.23	18.65	169241
2022-03-01	18.73	18.99	18.54	18.71	157808
2022-03-02	18.82	19.23	18.57	18.76	525443
2022-03-03	18.93	19.73	18.82	19.41	299202
2022-03-04	18.98	18.99	18.43	18.75	218273
2022-03-07	18.96	18.99	17.68	17.71	393749
2022-03-08	17.61	17.77	17.36	17.43	333301
2022-03-09	18.29	18.59	18.12	18.37	661654
2022-03-10	18.16	18.81	18.16	18.72	545895
2022-03-11	18.51	18.61	17.97	18.00	801633
2022-03-14	18.42	18.45	17.46	17.68	276270
2022-03-15	17.46	17.68	17.23	17.59	283067
2022-03-16	17.54	18.08	17.42	18.06	428718
2022-03-17	18.49	18.56	18.14	18.50	209822
2022-03-18	18.28	18.81	18.18	18.56	297889
2022-03-21	18.88	18.98	18.16	18.32	254448
2022-03-22	18.50	19.17	18.49	19.06	204624
2022-03-23	19.06	19.68	19.05	19.36	183864
2022-03-24	19.43	19.75	19.26	19.32	183117
2022-03-25	19.48	19.51	18.18	19.17	297433
2022-03-28	19.25	19.25	18.83	19.11	252108
2022-03-29	19.47	19.72	19.28	19.37	186437
2022-03-30	19.11	19.32	19.03	19.12	142645
2022-03-31	19.20	19.31	18.57	18.64	317730
2022-04-01	18.74	19.13	18.70	18.87	302617
2022-04-04	19.30	19.51	19.22	19.43	483500
2022-04-05	19.25	19.30	18.42	18.42	232847
2022-04-06	18.37	18.41	17.94	17.94	281912
2022-04-07	19.25	19.40	18.94	19.18	559275
2022-04-08	18.74	18.97	18.30	18.95	389637
2022-04-11	19.56	19.84	18.89	19.25	364780
2022-04-12	19.30	19.56	18.85	18.95	210090
2022-04-13	18.95	19.04	18.56	18.85	240523
2022-04-14	18.72	18.93	18.35	18.45	208882
2022-04-18	18.50	19.00	18.47	18.75	241918
2022-04-19	18.73	18.97	18.48	17.98	237755
2022-04-20	18.01	18.10	17.73	17.94	228635
2022-04-21	17.92	17.96	17.07	17.11	310930
2022-04-22	17.35	17.38	16.55	16.73	386844
2022-04-25	16.59	17.09	16.28	16.78	331148
2022-04-26	16.55	16.63	16.24	16.27	364166
2022-04-27	16.42	16.60	16.21	16.49	209881
2022-04-28	16.25	16.60	16.02	16.51	274984
2022-04-29	16.73	16.90	16.21	16.36	456810
2022-05-02	16.06	16.51	15.79	16.29	401452
2022-05-03	16.55	16.75	16.38	16.70	179965
2022-05-04	16.35	17.00	16.11	16.92	221247
2022-05-05	16.51	16.53	15.73	15.96	223676
2022-05-06	15.77	15.87	15.36	15.64	164603
2022-05-09	15.32	15.92	15.20	15.65	351767
2022-05-10	15.75	15.80	15.21	15.33	205549
2022-05-11	15.10	16.00	15.09	15.71	512933
2022-05-12	15.80	16.15	15.44	15.72	173002
2022-05-13	15.86	16.80	15.80	16.58	490100
2022-05-16	16.63	17.04	16.43	16.82	248565
2022-05-17	17.50	17.93	17.49	17.92	321478
2022-05-18	17.52	17.72	16.90	17.14	281097
2022-05-19	17.26	17.60	17.02	17.34	288664
2022-05-20	17.62	17.85	17.46	17.85	155556
2022-05-23	18.26	18.44	18.07	18.29	172839
2022-05-24	18.27	18.39	17.98	18.36	290401
2022-05-25	18.05	18.18	17.67	18.01	218828
2022-05-26	17.98	18.15	17.93	17.96	185092
2022-05-27	17.95	18.27	17.91	18.09	223232
2022-05-31	18.88	19.27	18.66	18.90	446031
2022-06-01	18.55	19.29	18.42	19.04	258310
2022-06-02	19.18	19.35	18.94	19.22	368714
2022-06-03	19.06	19.50	19.04	19.38	158838
2022-06-06	19.64	19.64	19.19	19.34	115462
2022-06-07	18.87	18.90	18.38	18.55	249170
2022-06-08	18.48	18.70	18.26	18.34	132389
2022-06-09	18.24	18.45	18.09	18.13	103649
2022-06-10	17.76	17.93	17.43	17.62	293685
2022-06-13	17.13	17.18	16.34	16.45	199296
2022-06-14	16.46	16.46	15.91	16.10	138920
2022-06-15	16.30	16.43	15.87	16.14	135038
2022-06-16	15.90	15.90	15.02	15.09	177486
2022-06-17	15.26	15.28	14.60	14.61	277813
2022-06-21	14.32	14.67	14.17	14.50	290891
2022-06-22	14.27	14.45	14.21	14.22	156508
2022-06-23	14.52	14.55	14.03	14.16	150479
2022-06-24	14.24	14.63	14.13	14.48	297560
2022-06-27	14.86	15.21	14.84	14.95	221396
2022-06-28	15.14	15.46	14.89	15.09	165462
2022-06-29	15.40	15.45	14.59	14.67	179204
2022-06-30	14.35	14.48	14.14	14.28	162669
2022-07-01	13.98	14.19	13.63	14.12	229993
2022-07-05	13.25	13.28	12.89	13.21	252081
2022-07-06	13.00	13.01	12.27	12.47	358951
2022-07-07	12.88	13.43	12.88	13.15	313623
2022-07-08	13.24	13.30	12.97	13.09	131456
2022-07-11	12.69	12.84	12.52	12.73	176704
2022-07-12	12.51	12.78	12.46	12.58	139538
2022-07-13	12.73	12.95	12.58	12.61	204313
2022-07-14	12.28	12.28	12.07	12.24	197465
2022-07-15	12.20	12.83	12.12	12.81	221841
2022-07-18	13.01	13.13	12.53	12.54	330920
2022-07-19	12.73	12.93	12.68	12.74	259675
2022-07-20	12.84	12.98	12.59	12.77	230798
2022-07-21	12.54	12.81	12.42	12.69	210159
2022-07-22	12.84	12.97	12.34	12.44	152683
2022-07-25	12.58	12.67	12.45	12.58	138763
2022-07-26	12.46	12.67	12.45	12.59	147873
2022-07-27	12.80	13.18	12.73	13.11	161209
2022-07-28	13.54	13.61	13.30	13.53	166528
2022-07-29	13.53	14.45	13.22	14.24	775348
2022-08-01	13.61	13.76	13.41	13.43	345567
2022-08-02	13.25	13.37	12.99	13.18	197308
2022-08-03	13.24	13.44	13.06	13.11	138671
2022-08-04	12.92	13.37	12.82	13.07	181521
2022-08-05	13.05	13.79	13.04	13.67	176598
2022-08-08	13.79	14.12	13.79	14.01	119340
2022-08-09	14.10	14.20	13.98	14.18	119606
2022-08-10	14.64	14.76	14.40	14.44	178616
2022-08-11	14.14	14.19	13.71	13.80	337892
2022-08-12	14.36	14.59	14.10	14.24	266300
2022-08-15	13.49	13.65	13.37	13.52	231403
2022-08-16	13.34	13.45	13.26	13.34	209086
2022-08-17	13.35	13.42	13.21	13.35	149247
2022-08-18	13.44	13.55	13.20	13.31	119978
2022-08-19	13.16	13.20	12.95	13.04	135740
2022-08-22	12.82	12.86	12.65	12.79	107200
2022-08-23	12.88	13.18	12.88	13.01	130139
2022-08-24	12.85	13.08	12.81	12.94	110584
2022-08-25	13.07	13.19	12.93	13.02	156664
2022-08-26	13.10	13.20	12.81	12.84	110072
2022-08-29	12.80	13.23	12.80	13.09	134783
2022-08-30	13.31	13.31	12.56	12.59	263326
2022-08-31	12.33	12.44	11.81	11.82	516458
2022-09-01	11.72	11.72	11.41	11.58	283599
2022-09-02	12.48	12.69	12.29	12.53	314428
2022-09-06	12.79	12.83	12.06	12.18	164457
2022-09-07	12.26	12.34	11.87	12.30	121481
2022-09-08	12.01	12.07	11.70	11.81	195207
2022-09-09	11.81	12.16	11.79	12.07	260949
2022-09-12	12.37	12.49	12.13	12.16	179176
2022-09-13	11.85	12.01	11.48	11.50	169589
2022-09-14	11.38	11.57	11.14	11.15	193733
2022-09-15	11.31	11.39	10.92	10.94	164544
2022-09-16	10.85	10.95	10.72	10.94	251618
2022-09-19	10.69	11.56	10.66	11.49	251763
2022-09-20	11.35	11.66	11.28	11.45	172367
2022-09-21	11.55	11.55	11.21	11.24	158536
2022-09-22	11.41	11.70	11.24	11.62	322576
2022-09-23	11.22	11.25	10.79	10.92	342191
2022-09-26	10.70	10.79	10.20	10.21	230778
2022-09-27	10.35	10.44	10.09	10.15	125265
2022-09-28	10.16	10.38	10.02	10.07	297611
2022-09-29	9.85	9.85	9.42	9.67	243115
2022-09-30	9.55	9.99	9.54	9.74	192259
2022-10-03	10.30	10.70	10.20	10.60	150590
2022-10-04	10.99	11.07	10.65	10.82	344769
2022-10-05	10.73	10.90	10.45	10.78	156610
2022-10-06	10.76	10.97	10.73	10.84	132253
2022-10-07	10.79	10.92	10.45	10.59	389465
2022-10-10	10.70	10.88	10.67	10.74	111399
2022-10-11	11.81	13.14	11.74	12.76	897380
2022-10-12	12.69	12.90	12.33	12.61	283954
2022-10-13	12.55	14.51	12.50	14.09	937583
2022-10-14	14.36	14.43	13.38	13.44	538554
2022-10-17	13.67	13.81	13.00	13.12	184462
2022-10-18	13.44	13.60	12.97	13.23	298788
2022-10-19	13.22	13.40	13.10	13.19	156243
2022-10-20	13.39	13.57	12.92	13.16	344086
2022-10-21	12.98	13.42	12.90	13.41	185488
2022-10-24	12.91	12.97	12.47	12.68	437989
2022-10-25	12.66	12.89	12.48	12.57	266068
2022-10-26	12.53	12.63	12.14	12.16	157876
2022-10-27	12.15	12.56	12.15	12.36	207310
2022-10-28	12.16	12.24	11.92	12.20	203298
2022-10-31	11.69	12.98	11.64	12.93	308508
2022-11-01	12.80	13.00	12.40	12.82	198448
2022-11-02	12.78	12.79	12.32	12.38	88922
2022-11-03	12.22	12.63	12.08	12.54	163432
2022-11-04	13.77	13.77	12.95	13.13	624775
2022-11-07	13.15	13.15	12.38	12.48	145956
2022-11-08	12.30	12.39	12.13	12.33	168680
2022-11-09	11.57	12.19	11.40	11.52	371451
2022-11-10	10.82	10.93	10.54	10.71	530040
2022-11-11	11.18	12.00	11.12	11.99	758386
2022-11-14	11.70	11.91	11.62	11.68	258973
2022-11-15	11.97	12.09	11.77	11.80	152542
2022-11-16	11.28	11.34	10.95	11.19	307824
2022-11-17	10.71	11.03	10.55	11.03	323319
2022-11-18	11.10	11.10	10.82	10.93	139726
2022-11-21	10.92	11.14	10.65	11.10	206830
2022-11-22	11.13	11.17	10.76	10.91	124184
2022-11-23	10.95	11.06	10.60	10.91	158485
2022-11-25	11.00	11.11	10.73	10.86	153872
2022-11-28	10.54	10.80	10.50	10.79	200164
2022-11-29	11.12	11.30	11.05	11.11	257113
2022-11-30	10.99	11.06	10.87	10.97	537290
2022-12-01	10.76	10.95	10.66	10.77	304881
2022-12-02	10.80	11.07	10.79	10.85	423742
2022-12-05	10.63	10.66	10.18	10.22	720451
2022-12-06	10.24	10.45	10.12	10.18	441369
2022-12-07	10.19	10.19	9.98	10.02	263190
2022-12-08	9.85	9.89	9.55	9.55	497464
2022-12-09	9.48	9.76	9.43	9.67	502110
2022-12-12	9.39	9.51	9.14	9.47	405367
2022-12-13	9.75	9.87	9.45	9.62	349337
2022-12-14	9.44	9.63	9.23	9.58	379970
2022-12-15	9.06	9.27	9.04	9.07	582855
2022-12-16	8.95	8.99	8.63	8.63	651521
2022-12-19	8.57	8.65	8.41	8.57	477065
2022-12-20	8.87	9.29	8.87	9.09	617250
2022-12-21	9.20	9.24	9.06	9.13	186469
2022-12-22	9.00	9.07	8.77	8.99	468867
2022-12-23	9.24	9.30	9.11	9.29	266906
2022-12-27	8.94	9.10	8.91	9.09	356642
2022-12-28	9.27	9.32	9.10	9.15	180303
2022-12-29	9.40	9.43	9.08	9.12	350730
2022-12-30	9.09	9.20	9.04	9.20	228581
2023-01-03	8.57	8.93	8.28	8.29	770488
2023-01-04	8.26	8.45	8.25	8.28	523009
2023-01-05	8.26	8.77	8.23	8.68	275690
2023-01-06	8.94	9.00	8.80	8.94	234454
2023-01-09	8.79	8.99	8.74	8.91	306316
2023-01-10	8.90	8.95	8.77	8.92	268863
2023-01-11	8.92	9.26	8.91	9.25	348597
2023-01-12	9.35	9.59	9.10	9.43	273795
2023-01-13	9.11	9.26	9.09	9.26	316723
2023-01-17	8.85	9.11	8.81	9.04	600319
2023-01-18	9.10	9.12	8.75	8.77	537133
2023-01-19	8.66	8.70	8.46	8.53	604313
2023-01-20	8.30	8.34	8.26	8.32	970556
2023-01-23	8.32	8.63	8.28	8.46	1459263
2023-01-24	8.65	9.00	8.45	8.92	828820
2023-01-25	8.85	9.31	8.85	8.97	708992
2023-01-26	8.97	9.11	8.87	9.08	515668
2023-01-27	8.95	9.10	8.80	9.03	573770
2023-01-30	9.19	9.21	8.87	8.90	394938
2023-01-31	9.15	9.25	9.12	9.23	378591
2023-02-01	9.31	9.49	9.11	9.47	365535
2023-02-02	9.45	9.47	8.93	8.98	543645
2023-02-03	8.71	8.92	8.58	8.62	436825
2023-02-06	8.53	8.59	8.35	8.56	682652
2023-02-07	8.56	8.71	8.41	8.56	584290
2023-02-08	8.50	8.76	8.45	8.67	867924
2023-02-09	8.60	8.63	8.40	8.49	1116722
2023-02-10	8.45	8.53	8.37	8.51	1065690
2023-02-13	8.39	8.55	8.38	8.44	361610
2023-02-14	8.23	8.30	7.97	8.06	1334901
2023-02-15	7.87	8.05	7.77	7.91	820928
2023-02-16	7.81	7.92	7.73	7.80	1122332
2023-02-17	7.80	7.89	7.71	7.87	444610
2023-02-21	7.86	7.93	7.62	7.63	329551
2023-02-22	7.67	7.76	7.55	7.76	770554
2023-02-23	7.84	7.96	7.66	7.91	1056831
2023-02-24	7.75	7.80	7.64	7.69	569615
2023-02-27	7.75	7.77	7.57	7.66	482025
2023-02-28	7.63	7.88	7.60	7.75	1266366
2023-03-01	7.72	7.73	7.37	7.62	1017073
2023-03-02	7.64	7.90	7.61	7.85	485375
2023-03-03	8.08	8.21	7.86	7.89	472074
2023-03-06	7.90	8.14	7.81	8.05	316098
2023-03-07	8.04	8.08	7.66	7.86	821039
2023-03-08	8.06	8.23	7.91	8.01	598210
2023-03-09	8.03	8.14	7.88	7.90	940254
2023-03-10	7.68	7.69	7.44	7.51	1155267
2023-03-13	7.19	7.42	7.15	7.21	1003892
2023-03-14	7.27	7.27	7.00	7.03	627710
2023-03-15	6.97	6.99	6.79	6.94	725504
2023-03-16	6.90	7.10	6.81	7.06	969587
2023-03-17	6.91	7.28	6.79	7.19	1197388
2023-03-20	7.18	7.18	6.91	6.98	653898
2023-03-21	7.02	7.06	6.92	6.93	414063
2023-03-22	6.90	7.02	6.67	6.67	720676
2023-03-23	6.51	6.62	6.26	6.29	1191067
2023-03-24	6.31	6.94	6.27	6.82	1446268
2023-03-27	6.97	7.20	6.94	7.17	846592
2023-03-28	7.43	7.80	7.43	7.58	1365637
2023-03-29	7.61	7.61	7.42	7.50	1072989
2023-03-30	7.77	7.84	7.57	7.72	626960
2023-03-31	7.80	7.86	7.61	7.70	544174
2023-04-03	7.54	7.65	7.51	7.65	434094
2023-04-04	7.60	7.61	7.35	7.51	445855
2023-04-05	7.55	7.77	7.45	7.77	506496
2023-04-06	7.75	7.77	7.55	7.70	484207
2023-04-10	7.77	8.05	7.74	8.05	402677
2023-04-11	8.19	8.42	8.17	8.37	664940
2023-04-12	8.46	8.48	8.21	8.36	367035
2023-04-13	8.26	8.35	8.20	8.27	274354
2023-04-14	8.59	8.80	8.40	8.43	848094
2023-04-17	8.41	8.41	8.20	8.32	467534
2023-04-18	8.05	8.12	7.91	8.02	618607
2023-04-19	7.87	7.89	7.71	7.85	658457
2023-04-20	7.81	7.88	7.62	7.66	440545
2023-04-21	7.67	7.67	7.23	7.33	343996
2023-04-24	7.38	7.47	7.27	7.36	352319
2023-04-25	7.77	7.84	7.50	7.61	1126209
2023-04-26	7.70	7.74	7.48	7.48	442995
2023-04-27	7.59	7.64	7.48	7.62	242548
2023-04-28	7.59	7.99	7.58	7.86	828495
2023-05-01	7.83	7.85	7.67	7.68	176381
2023-05-02	7.68	7.68	7.39	7.44	555277
2023-05-03	7.40	7.77	7.26	7.61	666639
2023-05-04	7.70	7.80	7.42	7.59	368667
2023-05-05	7.68	11.99	7.65	9.17	11015176
2023-05-08	11.32	11.35	9.33	10.07	10571241
2023-05-09	9.50	10.62	9.41	10.53	2811875
2023-05-10	10.62	10.94	10.37	10.38	1827689
2023-05-11	10.41	10.50	10.12	10.30	1351238
2023-05-12	10.07	10.07	9.60	9.87	2409763
2023-05-15	9.65	9.74	8.88	9.29	3587131
2023-05-16	9.37	9.48	9.22	9.26	1010249
2023-05-17	9.29	9.59	9.26	9.45	998313
2023-05-18	9.20	9.39	9.10	9.33	1111263
2023-05-19	9.40	9.67	9.32	9.55	1684168
2023-05-22	9.58	9.59	9.31	9.37	765432
2023-05-23	9.44	9.65	9.26	9.29	1145056
2023-05-24	9.46	9.72	9.32	9.60	1589437
2023-05-25	9.58	9.62	9.04	9.06	1176410
2023-05-26	9.21	9.25	9.07	9.16	697535
2023-05-30	8.97	9.00	8.82	8.95	962899
2023-05-31	9.06	9.11	8.79	8.81	1030009
2023-06-01	8.85	9.22	8.85	9.16	705981
2023-06-02	9.40	9.63	9.32	9.61	783931
2023-06-05	9.84	9.89	9.68	9.61	623761
2023-06-06	9.68	10.12	9.67	10.06	621919
2023-06-07	10.08	10.33	10.06	10.28	1012389
2023-06-08	10.29	10.30	9.95	10.13	363400
2023-06-09	10.22	10.53	10.21	10.45	596524
2023-06-12	11.34	11.43	10.95	11.18	1946653
2023-06-13	11.23	11.35	10.92	11.00	1514747
2023-06-14	11.27	11.52	11.09	11.49	1689074
2023-06-15	11.79	12.54	11.59	12.28	2635422
2023-06-16	12.37	12.51	12.01	12.46	1300949
2023-06-20	12.65	12.67	12.35	12.54	1378827
2023-06-21	12.30	12.49	12.26	12.30	752379
2023-06-22	11.95	12.14	11.83	11.99	655260
2023-06-23	11.76	12.22	11.68	12.11	669579
2023-06-26	12.10	12.23	11.93	12.00	372802
2023-06-27	11.95	12.05	11.69	11.84	468476
2023-06-28	11.88	11.93	11.61	11.67	371357
2023-06-29	11.66	12.00	11.65	11.92	419802
2023-06-30	11.92	11.93	11.48	11.65	864972
2023-07-03	11.70	11.78	11.53	11.53	496306
2023-07-05	11.41	11.60	11.28	11.40	1378458
2023-07-06	11.09	11.13	10.85	10.86	756780
2023-07-07	11.03	11.18	11.01	11.12	726881
2023-07-10	10.90	10.96	10.79	10.82	691705
2023-07-11	10.62	10.73	10.57	10.68	676010
2023-07-12	10.87	11.36	10.77	10.86	1717170
2023-07-13	11.01	11.08	10.87	10.88	559008
2023-07-14	10.80	10.88	10.61	10.72	1259051
2023-07-17	10.72	10.78	10.59	10.69	888277
2023-07-18	10.65	10.77	10.48	10.59	739849
2023-07-19	10.62	10.72	10.24	10.32	1464434
2023-07-20	10.32	10.32	9.67	10.20	3309894
2023-07-21	10.18	10.33	10.14	10.25	888692
2023-07-24	10.36	10.68	10.34	10.62	1528222
2023-07-25	10.79	10.98	10.68	10.73	843739
2023-07-26	10.79	10.91	10.58	10.67	463003
2023-07-27	10.65	10.66	10.27	10.27	683737
2023-07-28	10.37	10.37	10.20	10.34	474714
2023-07-31	10.47	10.67	10.47	10.62	917748
2023-08-01	10.51	10.59	10.39	10.41	429095
2023-08-02	10.31	10.34	10.10	10.12	817139
2023-08-03	10.05	10.11	9.87	9.89	658259
2023-08-04	10.05	10.07	9.65	9.65	872827
2023-08-07	9.59	9.62	9.43	9.48	646668
2023-08-08	9.35	9.69	9.22	9.65	813736
2023-08-09	9.71	9.72	9.31	9.44	950158
2023-08-10	9.75	10.54	9.71	10.13	1095177
2023-08-11	10.06	10.09	9.72	9.77	545128
2023-08-14	9.61	9.65	9.46	9.47	539340
2023-08-15	9.42	9.75	9.33	9.45	700998
2023-08-16	9.45	9.45	9.14	9.14	1347007
2023-08-17	9.27	9.31	8.99	9.03	751113
2023-08-18	9.06	9.24	9.05	9.21	1070195
2023-08-21	9.12	9.12	8.89	8.90	585199
2023-08-22	8.95	9.17	8.88	9.16	691175
2023-08-23	9.13	9.43	9.09	9.35	867471
2023-08-24	9.19	9.28	9.08	9.23	361821
2023-08-25	9.16	9.17	8.99	9.07	789163
2023-08-28	9.00	9.28	8.94	9.27	682508
2023-08-29	8.85	9.29	8.63	9.21	1253909
2023-08-30	9.21	9.39	9.18	9.25	569382
2023-08-31	9.11	9.18	8.84	8.84	608921
2023-09-01	9.00	9.08	8.90	8.99	569720
2023-09-05	8.89	9.09	8.84	9.07	693731
2023-09-06	9.14	9.60	9.12	9.56	1485740
2023-09-07	9.49	9.49	9.20	9.41	418376
2023-09-08	9.36	9.79	9.35	9.65	775461
2023-09-11	9.61	9.63	9.42	9.42	466887
2023-09-12	9.33	9.48	9.18	9.20	552035
2023-09-13	9.24	9.28	9.06	9.08	384251
2023-09-14	9.05	9.33	9.03	9.30	439365
2023-09-15	9.15	9.32	9.00	9.03	420958
2023-09-18	9.45	9.73	9.37	9.52	837524
2023-09-19	9.37	9.54	9.30	9.44	406321
2023-09-20	9.21	9.27	8.89	9.07	1676722
2023-09-21	8.77	8.85	8.59	8.59	1002888
2023-09-22	8.55	8.55	8.27	8.36	1072156
2023-09-25	8.30	8.40	8.16	8.36	529418
2023-09-26	8.29	8.37	8.11	8.14	465035
2023-09-27	8.15	8.15	7.93	7.99	435041
2023-09-28	7.97	8.08	7.85	8.04	556247
2023-09-29	8.26	8.35	8.16	8.21	368759
2023-10-02	8.18	8.23	7.91	7.94	367714
2023-10-03	7.87	7.90	7.66	7.67	586082
2023-10-04	7.69	7.78	7.55	7.64	576947
2023-10-05	7.64	7.68	7.41	7.51	523039
2023-10-06	7.36	7.50	7.24	7.45	605184
2023-10-09	7.34	7.50	7.29	7.50	487328
2023-10-10	7.56	7.77	7.52	7.76	565463
2023-10-11	7.79	7.85	7.64	7.66	351146
2023-10-12	7.65	7.68	7.44	7.48	238868
2023-10-13	7.58	7.68	7.49	7.50	251050
2023-10-16	7.55	7.55	7.42	7.44	352862
2023-10-17	7.49	7.75	7.48	7.55	410118
2023-10-18	7.41	7.46	7.34	7.38	458608
2023-10-19	7.36	7.49	7.31	7.40	353605
2023-10-20	7.35	7.39	7.23	7.23	317934
2023-10-23	7.18	7.42	7.13	7.33	433091
2023-10-24	7.36	7.41	7.21	7.26	366451
2023-10-25	7.18	7.18	6.99	7.08	457292
2023-10-26	7.10	7.14	6.99	7.10	335238
2023-10-27	7.26	7.37	6.99	7.00	598812
2023-10-30	6.86	6.88	6.60	6.61	1135566
2023-10-31	6.57	6.59	6.35	6.39	946348
2023-11-01	6.46	6.65	6.30	6.63	866596
2023-11-02	6.75	6.92	6.67	6.89	336773
2023-11-03	6.96	7.25	6.96	7.21	625896
2023-11-06	7.46	7.48	7.22	7.25	557635
2023-11-07	7.14	7.22	7.05	7.17	765484
2023-11-08	7.35	7.35	7.03	7.03	707359
2023-11-09	8.22	8.36	7.95	8.08	3095965
2023-11-10	8.04	8.17	7.84	8.07	1034084
2023-11-13	7.93	8.10	7.80	7.90	839157
2023-11-14	8.13	8.29	8.13	8.20	1588739
2023-11-15	8.24	8.30	8.03	8.07	658999
2023-11-16	8.20	8.23	7.98	8.06	820286
2023-11-17	8.25	8.31	8.15	8.19	478147
2023-11-20	8.24	8.41	8.20	8.36	437408
2023-11-21	8.28	8.29	8.07	8.07	734418
2023-11-22	8.31	8.32	8.05	8.13	768331
2023-11-24	8.22	8.28	8.19	8.25	195800
2023-11-27	8.20	8.28	8.08	8.12	359986
2023-11-28	8.12	8.22	8.06	8.14	407219
2023-11-29	8.42	8.62	8.33	8.36	735556
2023-11-30	8.25	8.27	7.68	7.78	1345233
2023-12-01	7.09	7.45	7.05	7.45	4198131
2023-12-04	7.25	7.42	7.21	7.28	775141
2023-12-05	7.28	7.28	7.03	7.07	563321
2023-12-06	7.18	7.33	7.11	7.13	1390126
2023-12-07	7.18	7.26	7.06	7.25	885074
2023-12-08	7.13	7.44	7.12	7.16	1689664
2023-12-11	7.00	7.08	6.81	6.86	1487393
2023-12-12	6.79	6.88	6.65	6.78	943416
2023-12-13	6.73	7.07	6.58	7.00	1859365
2023-12-14	7.09	7.14	6.68	6.89	2021645
2023-12-15	6.89	7.06	6.88	7.04	1132951
2023-12-18	7.26	7.50	7.15	7.45	1311782
2023-12-19	7.55	8.10	7.52	8.09	2550278
2023-12-20	8.04	8.37	8.00	8.06	1932199
2023-12-21	8.15	8.75	8.15	8.72	2325119
2023-12-22	8.87	8.94	8.72	8.94	1444496
2023-12-26	9.02	9.17	8.99	9.07	840083
2023-12-27	8.97	9.08	8.88	9.07	767354
2023-12-28	9.05	9.12	8.96	8.99	443600
2023-12-29	9.02	9.02	8.72	8.82	708813
2024-01-02	8.80	8.82	8.49	8.59	917719
2024-01-03	8.41	8.45	8.22	8.37	1141941
2024-01-04	8.40	8.53	8.31	8.48	625323
2024-01-05	8.40	8.61	8.25	8.29	944448
2024-01-08	8.29	8.49	8.27	8.48	867862
2024-01-09	8.29	8.30	8.07	8.10	1221039
2024-01-10	8.00	8.01	7.75	7.85	1312629
2024-01-11	7.80	7.85	7.67	7.67	654342
2024-01-12	7.98	8.08	7.77	7.86	1034238
2024-01-16	7.71	7.72	7.46	7.56	876539
2024-01-17	7.48	7.49	7.29	7.30	1415943
2024-01-18	7.26	7.30	7.19	7.24	767499
2024-01-19	7.27	7.32	7.21	7.22	653032
2024-01-22	7.08	7.17	6.89	6.95	2150843
2024-01-23	7.00	7.26	7.00	7.23	1012031
2024-01-24	7.38	7.38	7.22	7.30	656084
2024-01-25	7.35	7.53	7.31	7.47	855578
2024-01-26	7.51	7.66	7.50	7.62	724394
2024-01-29	7.50	7.70	7.40	7.69	620258
2024-01-30	7.49	7.52	7.19	7.24	1113688
2024-01-31	7.37	7.52	7.23	7.24	725764
2024-02-01	7.26	7.38	7.19	7.32	831465
2024-02-02	7.23	7.27	7.08	7.10	840674
2024-02-05	7.00	7.15	6.80	7.12	1208731
2024-02-06	7.15	7.32	7.15	7.22	645422
2024-02-07	7.20	7.21	7.00	7.08	668619
2024-02-08	7.09	7.12	6.98	7.05	433833
2024-02-09	7.08	7.17	6.99	7.02	470122
2024-02-12	7.01	7.29	6.35	7.10	1726145
2024-02-13	7.00	7.07	6.72	6.85	784378
2024-02-14	6.90	7.00	6.78	6.92	643089
2024-02-15	7.09	7.23	7.02	7.10	848654
2024-02-16	7.45	7.98	7.43	7.82	1593943
2024-02-20	7.86	7.96	7.67	7.93	1461636
2024-02-21	8.16	8.24	7.73	7.90	2092468
2024-02-22	7.99	8.40	7.94	8.34	2158812
2024-02-23	8.26	8.30	8.10	8.18	989342
2024-02-26	8.18	8.49	8.13	8.47	918782
2024-02-27	8.54	8.74	8.48	8.60	603507
2024-02-28	8.43	8.53	8.24	8.29	1101330
2024-02-29	8.32	8.52	8.28	8.47	865132
2024-03-01	8.63	8.85	8.55	8.80	871784
2024-03-04	8.76	8.95	8.60	8.94	988356
2024-03-05	8.93	8.94	8.47	8.48	922677
2024-03-06	8.55	8.56	8.14	8.17	1074605
2024-03-07	8.21	8.26	8.11	8.22	681004
2024-03-08	8.12	8.19	8.00	8.02	754405
2024-03-11	8.01	8.35	8.01	8.20	787332
2024-03-12	8.37	8.42	8.18	8.21	491664
2024-03-13	8.19	8.41	8.18	8.29	450670
2024-03-14	8.22	8.34	8.10	8.33	925795
2024-03-15	8.23	8.59	8.23	8.53	1302429
2024-03-18	8.68	8.74	8.41	8.59	1114334
2024-03-19	8.88	9.25	8.83	8.99	2378059
2024-03-20	9.91	10.56	9.67	10.56	3961902
2024-03-21	10.53	10.68	10.32	10.66	2383847
2024-03-22	10.74	10.98	10.48	10.81	1434920
2024-03-25	10.70	10.71	10.31	10.37	1424728
2024-03-26	10.37	10.55	10.26	10.39	642396
2024-03-27	10.42	10.91	10.28	10.90	1188456
2024-03-28	10.81	10.90	10.49	10.53	938086
2024-04-01	10.48	10.50	10.23	10.30	452010
2024-04-02	10.31	10.49	10.23	10.27	515129
2024-04-03	10.27	10.32	9.87	10.31	1138121
2024-04-04	10.44	10.64	10.33	10.37	506665
2024-04-05	10.40	10.50	10.04	10.19	963471
2024-04-08	9.92	10.00	9.74	9.88	993672
2024-04-09	9.96	9.97	9.81	9.90	471300
2024-04-10	9.67	9.82	9.58	9.70	555121
2024-04-11	9.60	9.70	9.53	9.62	404883
2024-04-12	9.47	9.51	9.21	9.27	756903
2024-04-15	9.01	9.14	8.86	8.93	651240
2024-04-16	8.75	8.79	8.60	8.71	700536
2024-04-17	8.68	8.70	8.55	8.57	727607
2024-04-18	8.50	8.64	8.35	8.64	1206474
2024-04-19	8.52	8.75	8.51	8.65	661192
2024-04-22	8.43	8.80	8.38	8.76	601478
2024-04-23	8.62	8.94	8.59	8.89	500557
2024-04-24	8.77	8.90	8.73	8.80	774222
2024-04-25	8.64	8.82	8.64	8.72	422021
2024-04-26	8.88	9.05	8.82	8.94	694018
2024-04-29	9.09	9.21	8.80	8.82	505957
2024-04-30	8.44	8.44	8.13	8.20	1605959
2024-05-01	8.17	8.31	8.06	8.16	629992
2024-05-02	8.35	8.69	8.34	8.62	906951
2024-05-03	8.83	9.05	8.77	9.03	739521
2024-05-06	7.70	7.86	7.58	7.75	5857894
2024-05-07	7.89	8.09	7.84	7.87	1132153
2024-05-08	7.78	7.89	7.73	7.75	724290
2024-05-09	7.45	7.59	7.37	7.41	1027280
2024-05-10	7.52	7.57	7.34	7.36	466401
2024-05-13	7.36	7.50	7.30	7.32	549780
2024-05-14	7.31	7.61	7.31	7.57	1017592
2024-05-15	7.57	7.65	7.45	7.50	568250
2024-05-16	7.51	7.62	7.48	7.52	460751
2024-05-17	7.59	7.63	7.52	7.54	242635
2024-05-20	7.87	7.96	7.68	7.78	833752
2024-05-21	7.88	7.89	7.77	7.83	567072
2024-05-22	7.78	7.88	7.71	7.73	528311
2024-05-23	7.73	7.76	7.44	7.45	726765
2024-05-24	7.54	7.59	7.34	7.38	477894
2024-05-28	7.50	7.58	7.37	7.47	483648
2024-05-29	7.31	7.44	7.31	7.37	634727
2024-05-30	7.32	7.44	7.31	7.42	267912
2024-05-31	7.39	7.42	7.12	7.19	673236
2024-06-03	7.20	7.23	7.02	7.12	766667
2024-06-04	7.01	7.07	6.97	7.01	898762
2024-06-05	7.09	7.18	7.00	7.10	1577015
2024-06-06	7.07	7.09	6.74	6.80	1013693
2024-06-07	6.66	6.71	6.54	6.62	670341
2024-06-10	6.58	6.80	6.58	6.67	621945
2024-06-11	6.79	6.87	6.73	6.81	673798
2024-06-12	6.75	6.77	6.51	6.60	947509
2024-06-13	6.65	6.88	6.63	6.86	810802
2024-06-14	6.77	7.01	6.77	6.88	742835
2024-06-17	6.70	6.73	6.44	6.50	843414
2024-06-18	6.43	6.57	6.40	6.53	848919
2024-06-20	6.62	6.71	6.52	6.60	558583
2024-06-21	6.48	6.70	6.44	6.63	430653
2024-06-24	6.70	6.75	6.62	6.72	508735
2024-06-25	6.62	6.65	6.53	6.62	367315
2024-06-26	6.49	6.53	6.44	6.52	506709
2024-06-27	6.53	6.73	6.48	6.73	449112
2024-06-28	6.58	6.62	6.42	6.45	562768
2024-07-01	6.40	6.53	6.23	6.27	683563
2024-07-02	6.22	6.29	6.11	6.28	917672
2024-07-03	6.38	6.77	6.38	6.77	816118
2024-07-05	6.67	6.79	6.55	6.79	614994
2024-07-08	6.63	6.81	6.62	6.81	483179
2024-07-09	6.79	6.89	6.76	6.84	450941
2024-07-10	6.90	6.95	6.85	6.95	335404
2024-07-11	7.05	7.18	7.00	7.15	734863
2024-07-12	7.16	7.23	7.09	7.15	266987
2024-07-15	7.17	7.22	7.07	7.18	699395
2024-07-16	7.27	7.32	7.15	7.24	422889
2024-07-17	7.14	7.21	6.96	7.03	418231
2024-07-18	6.82	6.87	6.56	6.60	611500
2024-07-19	6.64	6.73	6.43	6.48	433616
2024-07-22	6.64	6.84	6.62	6.75	407490
2024-07-23	6.70	6.71	6.51	6.54	337190
2024-07-24	6.44	6.51	6.29	6.32	354633
2024-07-25	6.29	6.41	6.26	6.32	341356
2024-07-26	6.48	6.49	6.30	6.44	764047
2024-07-29	6.39	6.40	6.34	6.38	285756
2024-07-30	6.34	6.43	6.32	6.33	335301
2024-07-31	6.34	6.40	6.21	6.22	355645
2024-08-01	6.26	6.33	5.96	6.02	719364
2024-08-02	6.08	6.08	5.72	5.78	1531739
2024-08-05	5.41	5.66	5.28	5.62	2735761
2024-08-06	5.70	5.75	5.57	5.66	603437
2024-08-07	5.77	5.97	5.72	5.91	909243
2024-08-08	6.01	6.35	5.98	6.19	1754243
2024-08-09	6.18	6.30	6.09	6.24	606038
2024-08-12	6.31	6.33	5.96	5.98	739267
2024-08-13	5.99	6.09	5.97	6.01	514545
2024-08-14	6.04	6.08	5.94	6.01	575566
2024-08-15	5.99	6.17	5.97	6.08	987363
2024-08-16	6.27	6.27	6.12	6.22	340657
2024-08-19	6.35	6.48	6.29	6.34	853786
2024-08-20	6.47	6.48	6.27	6.46	506742
2024-08-21	6.50	6.56	6.31	6.38	535387
2024-08-22	6.28	6.28	6.09	6.09	307140
2024-08-23	6.22	6.41	6.16	6.33	437057
2024-08-26	6.32	6.51	6.30	6.43	739361
2024-08-27	6.43	6.55	6.43	6.43	288925
2024-08-28	6.36	6.44	6.32	6.38	316028
2024-08-29	6.32	6.32	6.21	6.23	402986
2024-08-30	6.16	6.35	6.16	6.32	377135
2024-09-03	6.61	6.67	6.31	6.51	1334511
2024-09-04	6.64	6.77	6.59	6.61	708530
2024-09-05	6.63	6.63	6.43	6.51	461874
2024-09-06	6.65	6.84	6.52	6.80	1858988
2024-09-09	6.64	6.68	6.48	6.53	686777
2024-09-10	6.34	6.43	6.14	6.22	877273
2024-09-11	6.32	6.47	6.23	6.40	382680
2024-09-12	6.29	6.46	6.26	6.41	277024
2024-09-13	6.57	6.98	6.56	6.97	723675
2024-09-16	7.10	7.18	6.98	7.00	867711
2024-09-17	6.96	6.96	6.79	6.91	582690
2024-09-18	7.37	7.52	7.20	7.27	2232286
2024-09-19	7.42	7.44	7.03	7.04	994280
2024-09-20	6.95	6.98	6.73	6.86	1240945
2024-09-23	6.65	6.95	6.65	6.83	954611
2024-09-24	7.00	7.15	6.96	7.15	1177950
2024-09-25	7.11	7.40	7.03	7.38	1454450
2024-09-26	7.53	7.58	7.35	7.54	818818
2024-09-27	7.60	7.71	7.49	7.53	600990
2024-09-30	7.47	7.51	7.31	7.34	544267
2024-10-01	7.38	7.41	7.27	7.39	393116
2024-10-02	7.55	7.61	7.43	7.50	389746
2024-10-03	7.37	7.38	7.16	7.28	462834
2024-10-04	7.23	7.38	7.19	7.38	465730
2024-10-07	7.49	7.56	7.32	7.34	244916
2024-10-08	7.26	7.34	7.00	7.00	762730
2024-10-09	6.83	6.89	6.69	6.69	589769
2024-10-10	6.68	6.77	6.60	6.75	357038
2024-10-11	6.66	6.84	6.65	6.70	254634
2024-10-14	6.64	6.79	6.62	6.73	291490
2024-10-15	6.65	6.70	6.53	6.56	426674
2024-10-16	6.56	6.60	6.50	6.53	334807
2024-10-17	6.39	6.45	6.33	6.42	328542
2024-10-18	6.56	6.56	6.34	6.34	313213
2024-10-21	6.35	6.41	6.33	6.37	551599
2024-10-22	6.32	6.36	6.23	6.27	328963
2024-10-23	6.17	6.24	6.14	6.18	307384
2024-10-24	6.18	6.25	6.03	6.16	552181
2024-10-25	6.09	6.23	6.07	6.09	483948
2024-10-28	6.28	6.35	6.22	6.32	407230
2024-10-29	6.31	6.32	6.16	6.21	351487
2024-10-30	6.16	6.26	6.13	6.13	191345
2024-10-31	6.10	6.12	6.04	6.08	537129
2024-11-01	6.03	6.07	5.83	5.89	853957
2024-11-04	5.94	6.00	5.85	5.92	741273
2024-11-05	5.90	6.18	5.89	6.14	543939
2024-11-06	6.05	6.20	5.95	6.11	519492
2024-11-07	6.31	6.34	5.78	5.82	1481264
2024-11-08	5.67	5.70	5.49	5.53	1036293
2024-11-11	5.50	5.55	5.44	5.45	642353
2024-11-12	5.46	5.49	5.30	5.32	1124184
2024-11-13	5.28	5.31	5.20	5.27	609781
2024-11-14	5.33	5.34	5.18	5.19	400759
2024-11-15	5.20	5.25	5.12	5.19	291346
2024-11-18	5.16	5.23	5.09	5.10	629932
2024-11-19	5.12	5.26	5.07	5.09	617984
2024-11-20	5.09	5.16	5.06	5.08	279889
2024-11-21	5.00	5.03	4.92	4.96	1175359
2024-11-22	5.00	5.31	5.00	5.30	1832966
2024-11-25	5.35	5.46	5.31	5.33	1036500
2024-11-26	5.38	5.40	5.18	5.21	595686
2024-11-27	5.19	5.27	4.93	5.08	1473542
2024-11-29	4.72	5.05	4.69	5.02	1454856
2024-12-02	4.97	5.12	4.94	5.12	1173185
2024-12-03	5.05	5.18	5.00	5.11	971871
2024-12-04	5.11	5.15	5.08	5.11	990201
2024-12-05	5.21	5.26	5.09	5.10	726689
2024-12-06	5.02	5.04	4.74	4.82	1369048
2024-12-09	4.91	5.03	4.82	4.83	915355
2024-12-10	5.00	5.05	4.88	5.04	944569
2024-12-11	5.05	5.20	4.95	5.08	1284902
2024-12-12	4.93	4.99	4.74	4.78	1078915
2024-12-13	4.69	4.70	4.24	4.27	3705001
2024-12-16	4.27	4.32	4.07	4.14	1771936
2024-12-17	4.16	4.35	4.15	4.27	1670164
2024-12-18	4.19	4.22	3.93	3.98	1367342
2024-12-19	4.14	4.15	4.04	4.05	1026410
2024-12-20	4.03	4.12	4.00	4.01	1068122
2024-12-23	3.91	3.92	3.84	3.84	1246812
2024-12-24	3.83	3.96	3.82	3.93	385920
2024-12-26	3.80	3.90	3.78	3.84	1151096
2024-12-27	3.78	3.92	3.74	3.80	979801
2024-12-30	3.78	3.83	3.70	3.80	1346108
2024-12-31	3.80	3.90	3.79	3.86	865751
2025-01-02	3.78	4.10	3.77	4.00	1123679
2025-01-03	3.98	4.03	3.76	3.78	1364471
2025-01-06	3.90	4.02	3.89	3.90	1004405
2025-01-07	3.98	4.03	3.90	3.90	608406
2025-01-08	3.84	3.84	3.72	3.78	1021292
2025-01-10	3.76	3.77	3.71	3.73	710859
2025-01-13	3.71	3.81	3.69	3.78	772938
2025-01-14	3.76	3.92	3.76	3.90	841669
2025-01-15	4.06	4.15	3.99	4.13	971874
2025-01-16	4.10	4.15	4.07	4.11	545519
2025-01-17	4.17	4.23	4.11	4.17	768770
2025-01-21	4.58	4.85	4.46	4.82	2195376
2025-01-22	4.82	4.89	4.67	4.72	1043486
2025-01-23	4.92	4.95	4.81	4.90	939895
2025-01-24	4.95	4.97	4.80	4.84	688905
2025-01-27	4.99	5.09	4.95	5.04	787157
2025-01-28	5.04	5.10	4.94	4.95	653896
2025-01-29	4.92	4.94	4.79	4.83	409564
2025-01-30	4.77	4.84	4.69	4.76	720420
2025-01-31	4.80	4.87	4.60	4.64	1422703
2025-02-03	4.57	4.65	4.46	4.46	1161533
2025-02-04	4.50	4.83	4.45	4.71	1260569
2025-02-05	4.63	4.71	4.57	4.57	635183
2025-02-06	4.56	4.62	4.43	4.56	1607975
2025-02-07	4.66	4.78	4.42	4.45	999291
2025-02-10	4.63	4.65	4.53	4.54	530340
2025-02-11	4.62	4.66	4.51	4.51	508762
2025-02-12	4.37	4.37	4.19	4.29	1100552
2025-02-13	4.27	4.52	4.27	4.50	617695
2025-02-14	4.58	4.63	4.51	4.60	425205
2025-02-18	4.64	4.74	4.61	4.63	394559
2025-02-19	4.58	4.65	4.53	4.56	355698
2025-02-20	4.53	4.59	4.50	4.56	354327
2025-02-21	4.53	4.55	4.37	4.41	554981
2025-02-24	4.40	4.43	4.32	4.35	384637
2025-02-25	4.32	4.35	4.19	4.21	616222
2025-02-26	4.18	4.20	4.06	4.08	695911
2025-02-27	3.80	4.12	3.77	3.97	1296787
2025-02-28	3.86	3.87	3.67	3.69	1502407
2025-03-03	3.72	3.82	3.50	3.52	1053890
2025-03-04	3.55	3.61	3.41	3.56	736034
2025-03-05	3.60	3.74	3.60	3.66	939275
2025-03-06	3.61	3.71	3.58	3.64	538158
2025-03-07	3.67	3.74	3.63	3.69	774881
2025-03-10	3.63	3.68	3.53	3.57	475819
2025-03-11	3.60	3.70	3.55	3.63	763090
2025-03-12	3.58	3.64	3.48	3.48	608759
2025-03-13	3.48	3.64	3.43	3.62	670003
2025-03-14	3.71	3.90	3.69	3.84	697416
2025-03-17	3.87	4.03	3.83	3.99	1131647
2025-03-18	3.98	3.98	3.87	3.89	391341
2025-03-19	3.93	4.00	3.88	3.92	446820
2025-03-20	3.94	3.94	3.79	3.80	546667
2025-03-21	3.79	3.80	3.69	3.75	639770
2025-03-24	3.75	3.77	3.62	3.63	1055716
2025-03-25	3.72	3.79	3.68	3.69	1994321
2025-03-26	3.85	4.23	3.75	4.13	2145377
2025-03-27	3.98	4.12	3.96	4.08	756188
2025-03-28	4.13	4.13	3.92	3.95	468371
2025-03-31	3.84	3.92	3.80	3.85	416693
2025-04-01	3.79	3.82	3.70	3.71	483276
2025-04-02	3.69	3.75	3.64	3.70	347047
2025-04-03	3.72	3.82	3.61	3.63	739082
2025-04-04	3.51	3.51	3.25	3.32	2410675
2025-04-07	3.16	3.39	3.06	3.12	1586606
2025-04-08	3.26	3.26	2.90	2.91	1268795
2025-04-09	2.87	3.32	2.85	3.27	1795179
2025-04-10	3.21	3.43	3.19	3.31	1665740
2025-04-11	3.28	3.46	3.28	3.40	744000
2025-04-14	3.45	3.54	3.40	3.48	834204
2025-04-15	3.43	3.45	3.27	3.30	1176558
2025-04-16	3.31	3.41	3.29	3.38	484094
2025-04-17	3.36	3.49	3.36	3.46	533671
2025-04-21	3.50	3.54	3.42	3.51	761271
2025-04-22	3.48	3.83	3.47	3.82	1421071
2025-04-23	4.00	4.13	3.92	4.00	842608
2025-04-24	4.09	4.09	4.00	4.09	487711
2025-04-25	4.06	4.08	3.91	3.95	547768
2025-04-28	3.93	3.98	3.90	3.93	311466
2025-04-29	3.95	4.03	3.92	3.94	199203
2025-04-30	3.81	3.83	3.68	3.72	728395
2025-05-01	3.67	3.70	3.49	3.58	654905
2025-05-02	3.70	3.74	3.65	3.68	488950
2025-05-05	3.78	3.78	3.53	3.54	303658
2025-05-06	3.66	3.70	3.59	3.66	362998
2025-05-07	3.61	3.62	3.53	3.56	445846
2025-05-08	3.71	3.99	3.71	3.95	1343400
2025-05-09	3.88	3.88	3.57	3.62	595627
2025-05-12	3.69	3.92	3.67	3.79	1155344
2025-05-13	3.85	3.87	3.68	3.81	682322
2025-05-14	3.81	3.85	3.58	3.61	1500239
2025-05-15	3.69	3.81	3.62	3.63	571831
2025-05-16	3.60	3.64	3.50	3.61	780238
2025-05-19	3.61	3.78	3.61	3.69	478482
2025-05-20	3.65	3.75	3.61	3.73	385987
2025-05-21	3.71	3.72	3.58	3.62	366752
2025-05-22	3.63	3.66	3.55	3.56	440041
2025-05-23	3.50	3.96	3.48	3.87	4716722
2025-05-27	4.10	4.11	3.91	4.01	1908712
2025-05-28	4.03	4.08	3.92	4.06	1363076
2025-05-29	4.12	4.15	4.02	4.05	1184469
2025-05-30	4.03	4.04	3.78	3.79	928603
2025-06-02	3.91	3.91	3.63	3.65	1351376
2025-06-03	3.65	3.71	3.59	3.65	648849
2025-06-04	3.74	3.74	3.62	3.69	663792
2025-06-05	3.75	3.79	3.66	3.68	583989
2025-06-06	3.71	3.73	3.65	3.69	549022
2025-06-09	3.69	3.69	3.56	3.62	683116
2025-06-10	3.74	3.85	3.72	3.82	1076595
2025-06-11	3.80	3.80	3.71	3.75	446286
2025-06-12	3.69	3.75	3.67	3.74	485938
2025-06-13	3.72	3.78	3.62	3.67	953609
2025-06-16	3.75	3.87	3.69	3.82	1423755
2025-06-17	3.77	3.80	3.66	3.67	649459
2025-06-18	3.74	3.78	3.61	3.62	877249
2025-06-20	3.60	3.62	3.51	3.52	864578
2025-06-23	3.50	3.52	3.43	3.46	794911
2025-06-24	3.47	3.51	3.36	3.41	761141
2025-06-25	3.30	3.32	3.18	3.20	877275
2025-06-26	3.22	3.29	3.21	3.22	823505
2025-06-27	3.23	3.24	3.16	3.20	1437050
2025-06-30	3.22	3.31	3.20	3.28	840141
2025-07-01	3.35	3.37	3.29	3.30	713391
2025-07-02	3.32	3.37	3.27	3.35	761212
2025-07-03	3.35	3.42	3.34	3.41	385598
2025-07-07	3.42	3.46	3.37	3.39	834243
2025-07-08	3.39	3.43	3.38	3.39	1054091
2025-07-09	3.65	3.80	3.60	3.67	4775433
2025-07-10	3.56	3.70	3.51	3.65	2101956
2025-07-11	3.59	3.59	3.50	3.56	1288486
2025-07-14	3.53	3.54	3.40	3.40	790604
2025-07-15	3.39	3.44	3.37	3.41	516150
2025-07-16	3.39	3.39	3.28	3.33	1153413
2025-07-17	3.34	3.35	3.28	3.28	666799
2025-07-18	3.28	3.31	2.96	3.04	2453362
2025-07-21	3.05	3.14	3.03	3.06	1161300
2025-07-22	3.10	3.24	3.10	3.18	1108292
2025-07-23	3.22	3.33	3.19	3.30	819156
2025-07-24	3.31	3.33	3.24	3.24	451032
2025-07-25	3.26	3.30	3.22	3.29	510232
2025-07-28	3.31	3.31	3.24	3.28	397570
2025-07-29	3.27	3.28	3.21	3.27	586635
2025-07-30	3.25	3.27	3.19	3.24	687981
2025-07-31	3.16	3.26	3.10	3.16	849859
2025-08-01	3.15	3.23	3.03	3.04	788194
2025-08-04	3.06	3.09	3.03	3.06	694649
2025-08-05	3.08	3.17	3.08	3.12	441414
2025-08-06	3.15	3.18	3.10	3.15	525573
2025-08-07	3.03	3.19	3.02	3.04	1658205
2025-08-08	3.16	3.33	3.15	3.20	1761529
2025-08-11	3.09	3.09	2.93	2.94	1564329
2025-08-12	2.99	3.06	2.98	3.00	823623
2025-08-13	2.95	3.04	2.94	2.96	833874
2025-08-14	2.93	2.93	2.83	2.88	988674
2025-08-15	2.86	2.91	2.83	2.86	688408
2025-08-18	2.87	3.03	2.87	2.95	852914
2025-08-19	2.89	2.91	2.80	2.84	1069564
2025-08-20	2.84	2.95	2.84	2.90	651176
2025-08-21	2.91	3.06	2.88	3.03	916854
2025-08-22	3.04	3.18	3.01	3.18	996735
2025-08-25	3.16	3.25	3.16	3.22	561390
2025-08-26	3.20	3.38	3.20	3.28	1366618
2025-08-27	3.28	3.52	3.28	3.48	884145
2025-08-28	3.60	3.63	3.47	3.48	1321959
2025-08-29	3.44	3.54	3.44	3.48	746490
2025-09-02	3.39	3.39	3.29	3.33	894662
2025-09-03	3.35	3.37	3.24	3.29	871465
2025-09-04	3.35	3.41	3.29	3.41	588257
2025-09-05	3.48	3.54	3.44	3.53	766551
2025-09-08	3.52	3.61	3.48	3.59	555703
2025-09-09	3.56	3.56	3.40	3.40	467631
2025-09-10	3.40	3.41	3.28	3.29	860470
2025-09-11	3.32	3.38	3.31	3.36	500746
2025-09-12	3.33	3.37	3.32	3.33	502522
2025-09-15	3.40	3.40	3.33	3.34	399147
2025-09-16	3.38	3.43	3.34	3.41	385629
2025-09-17	3.40	3.50	3.36	3.38	652591
2025-09-18	3.38	3.38	3.23	3.24	623714
2025-09-19	3.23	3.25	3.14	3.15	915260
2025-09-22	3.10	3.11	3.03	3.11	854148
2025-09-23	3.12	3.16	3.06	3.07	867681
2025-09-24	3.10	3.26	3.10	3.21	543530
2025-09-25	3.20	3.23	3.06	3.06	508493
2025-09-26	2.86	2.87	2.51	2.61	8901604
2025-09-29	2.58	2.58	2.45	2.47	3600393
2025-09-30	2.47	2.49	2.42	2.42	2123711
2025-10-01	2.48	2.59	2.46	2.56	1010045
2025-10-02	2.52	2.53	2.44	2.51	785790
2025-10-03	2.48	2.51	2.46	2.47	968416
2025-10-06	2.50	2.60	2.46	2.60	1243774
2025-10-07	2.57	2.61	2.52	2.53	969482
2025-10-08	2.56	2.65	2.54	2.60	992378
2025-10-09	2.61	2.65	2.51	2.55	734620
2025-10-10	2.48	2.53	2.32	2.38	1875561
2025-10-13	2.43	2.47	2.41	2.46	650780
2025-10-14	2.38	2.50	2.38	2.50	665796
2025-10-15	2.43	2.55	2.43	2.54	526056
2025-10-16	2.45	2.47	2.32	2.39	1200877
2025-10-17	2.32	2.40	2.32	2.38	1450675
2025-10-20	2.42	2.49	2.40	2.40	600353
2025-10-21	2.35	2.48	2.35	2.46	1205775
2025-10-22	2.45	2.52	2.40	2.49	1061247

Explore More About BAK

Coins representing dividend payouts and trends

BAK Dividend History

Discover Braskem SA ADR'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

BAK Stock Split History

Discover Braskem SA ADR'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

BAK Historical Prices

Explore Braskem SA ADR's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics