BVN Historical Prices

Summary

Key Stock Metrics

11.50

(December 31, 2024)

52-Week Low

17.71

(July 11, 2024)

52-Week High

57.20

(November 9, 2010)

All-Time High

16.08

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-05-15	4.38	4.50	4.31	4.50	1799200
1996-05-16	4.50	4.63	4.50	4.63	460400
1996-05-17	4.69	4.75	4.69	4.75	428400
1996-05-20	4.75	4.75	4.72	4.75	907200
1996-05-21	4.75	4.75	4.72	4.72	144800
1996-05-22	4.75	4.75	4.72	4.75	59200
1996-05-23	4.78	4.78	4.63	4.63	94800
1996-05-24	4.63	4.66	4.59	4.59	262000
1996-05-28	4.63	4.72	4.63	4.72	252000
1996-05-29	4.81	4.81	4.75	4.75	472000
1996-05-30	4.81	4.81	4.81	4.81	60400
1996-05-31	4.81	4.88	4.81	4.88	72000
1996-06-03	4.88	4.91	4.88	4.88	67200
1996-06-04	4.88	4.88	4.75	4.78	231600
1996-06-05	4.75	4.75	4.75	4.75	230000
1996-06-06	4.63	4.69	4.63	4.69	201200
1996-06-07	4.66	4.66	4.66	4.66	5200
1996-06-10	4.69	4.72	4.69	4.69	362000
1996-06-11	4.69	4.69	4.63	4.63	144000
1996-06-12	4.63	4.66	4.63	4.66	64000
1996-06-13	4.66	4.66	4.66	4.66	2400
1996-06-17	4.69	4.69	4.66	4.66	68000
1996-06-18	4.66	4.66	4.66	4.66	32000
1996-06-19	4.66	4.66	4.66	4.66	400
1996-06-20	4.69	4.75	4.69	4.75	93200
1996-06-21	4.81	4.81	4.81	4.81	85200
1996-06-24	4.81	4.88	4.81	4.81	327600
1996-06-25	4.81	4.88	4.81	4.88	638000
1996-06-26	4.94	5.13	4.94	5.09	408000
1996-06-27	5.06	5.06	4.94	5.00	233600
1996-06-28	4.97	5.00	4.94	4.97	179200
1996-07-01	4.88	4.88	4.88	4.88	108400
1996-07-02	4.81	4.81	4.78	4.78	72800
1996-07-03	4.81	4.81	4.81	4.81	20000
1996-07-05	4.78	4.78	4.75	4.75	20400
1996-07-08	4.75	4.75	4.75	4.75	12800
1996-07-09	4.75	4.75	4.75	4.75	154800
1996-07-10	4.75	4.75	4.75	4.75	5200
1996-07-11	4.75	4.78	4.75	4.78	214800
1996-07-12	4.81	4.81	4.75	4.75	86000
1996-07-16	4.69	4.69	4.66	4.66	16800
1996-07-17	4.63	4.63	4.63	4.63	6400
1996-07-18	4.59	4.66	4.59	4.63	89600
1996-07-19	4.66	4.66	4.63	4.63	102000
1996-07-23	4.66	4.66	4.66	4.66	100000
1996-07-24	4.66	4.66	4.59	4.63	136400
1996-07-25	4.59	4.63	4.56	4.56	21600
1996-07-26	4.56	4.56	4.56	4.56	30800
1996-07-29	4.59	4.59	4.59	4.59	4000
1996-07-30	4.56	4.56	4.56	4.56	2000
1996-07-31	4.50	4.50	4.47	4.47	9600
1996-08-01	4.44	4.47	4.44	4.47	285200
1996-08-02	4.47	4.56	4.47	4.53	190400
1996-08-05	4.59	4.66	4.59	4.66	125200
1996-08-06	4.63	4.63	4.63	4.63	2800
1996-08-07	4.69	4.69	4.69	4.69	12000
1996-08-08	4.69	4.75	4.69	4.75	61200
1996-08-09	4.75	4.75	4.72	4.72	41200
1996-08-12	4.69	4.69	4.63	4.69	12000
1996-08-13	4.63	4.63	4.63	4.63	16000
1996-08-14	4.63	4.63	4.63	4.63	10400
1996-08-15	4.69	4.69	4.63	4.63	14400
1996-08-16	4.69	4.69	4.63	4.63	21600
1996-08-19	4.63	4.63	4.63	4.63	20000
1996-08-20	4.69	4.72	4.69	4.72	109200
1996-08-21	4.72	4.72	4.69	4.69	14000
1996-08-23	4.72	4.75	4.72	4.75	34000
1996-08-27	4.72	4.72	4.72	4.72	16800
1996-08-28	4.72	4.75	4.72	4.72	12000
1996-08-29	4.75	4.75	4.75	4.75	400
1996-09-03	4.72	4.72	4.72	4.72	204400
1996-09-04	4.69	4.75	4.69	4.69	376800
1996-09-05	4.69	4.72	4.69	4.69	24000
1996-09-06	4.69	4.72	4.69	4.72	120800
1996-09-09	4.69	4.75	4.69	4.72	102000
1996-09-10	4.69	4.69	4.63	4.63	30000
1996-09-11	4.66	4.72	4.66	4.72	73600
1996-09-12	4.78	5.00	4.78	4.84	169200
1996-09-13	4.88	4.88	4.84	4.88	302400
1996-09-16	4.88	4.88	4.84	4.84	214000
1996-09-17	4.88	4.88	4.84	4.88	208000
1996-09-18	4.88	4.88	4.84	4.88	128000
1996-09-19	4.88	4.88	4.84	4.84	85200
1996-09-23	4.88	4.88	4.88	4.88	12800
1996-09-24	4.91	4.91	4.91	4.91	116800
1996-09-25	4.94	4.94	4.84	4.84	312400
1996-09-26	4.84	4.84	4.81	4.81	216000
1996-09-27	4.81	4.81	4.81	4.81	16400
1996-10-01	4.75	4.75	4.75	4.75	385600
1996-10-02	4.69	4.72	4.69	4.72	23200
1996-10-03	4.72	4.72	4.72	4.72	12400
1996-10-04	4.66	4.72	4.66	4.69	32400
1996-10-07	4.63	4.66	4.63	4.63	133200
1996-10-08	4.63	4.63	4.53	4.56	98800
1996-10-09	4.56	4.56	4.53	4.53	158000
1996-10-11	4.50	4.50	4.47	4.47	72000
1996-10-14	4.47	4.47	4.47	4.47	23200
1996-10-15	4.47	4.47	4.47	4.47	18400
1996-10-16	4.50	4.50	4.13	4.13	738000
1996-10-17	4.16	4.31	4.16	4.28	1695600
1996-10-18	4.28	4.31	4.28	4.28	167200
1996-10-21	4.31	4.31	4.28	4.28	202800
1996-10-22	4.25	4.25	4.25	4.25	13600
1996-10-23	4.25	4.34	4.25	4.31	283200
1996-10-24	4.25	4.28	4.25	4.28	39200
1996-10-25	4.22	4.25	4.22	4.22	98000
1996-10-28	4.28	4.28	4.22	4.25	102000
1996-10-29	4.25	4.25	4.25	4.25	10800
1996-10-30	4.19	4.19	4.13	4.13	25200
1996-10-31	4.19	4.19	4.16	4.19	89200
1996-11-01	4.16	4.16	4.16	4.16	97200
1996-11-04	4.19	4.19	4.19	4.19	21600
1996-11-06	4.19	4.19	4.16	4.16	236000
1996-11-07	4.09	4.09	4.09	4.09	30000
1996-11-08	4.06	4.06	4.06	4.06	164000
1996-11-11	4.03	4.06	4.00	4.03	278000
1996-11-12	4.00	4.03	4.00	4.03	56400
1996-11-13	4.03	4.09	4.03	4.09	282000
1996-11-14	4.06	4.09	4.00	4.00	160400
1996-11-15	4.03	4.03	4.00	4.00	78800
1996-11-18	4.03	4.06	4.00	4.00	100800
1996-11-19	4.00	4.00	3.97	3.97	30000
1996-11-20	4.00	4.00	3.97	4.00	107200
1996-11-21	4.00	4.03	4.00	4.03	307600
1996-11-22	4.03	4.03	4.03	4.03	152800
1996-11-25	4.06	4.13	4.06	4.09	274400
1996-11-26	4.06	4.09	4.06	4.09	164000
1996-11-27	4.13	4.13	4.13	4.13	2000
1996-11-29	4.13	4.13	4.09	4.09	121200
1996-12-02	4.09	4.13	4.09	4.09	92400
1996-12-03	4.09	4.09	4.09	4.09	22000
1996-12-04	4.06	4.09	4.06	4.06	71200
1996-12-05	4.09	4.09	4.09	4.09	124000
1996-12-06	4.06	4.09	4.03	4.06	148000
1996-12-09	4.06	4.09	4.06	4.09	20800
1996-12-10	4.09	4.09	4.06	4.06	174000
1996-12-11	4.09	4.16	4.09	4.13	33200
1996-12-12	4.09	4.13	4.09	4.13	42400
1996-12-13	4.06	4.09	4.03	4.03	184000
1996-12-16	4.00	4.00	4.00	4.00	61200
1996-12-17	4.00	4.00	3.94	3.94	394000
1996-12-18	3.88	3.88	3.81	3.84	231200
1996-12-19	3.84	3.84	3.81	3.81	94800
1996-12-20	3.81	4.06	3.81	4.06	239200
1996-12-23	4.06	4.06	4.06	4.06	42800
1996-12-24	4.13	4.16	4.09	4.16	14800
1996-12-26	4.22	4.31	4.22	4.25	124000
1996-12-27	4.25	4.28	4.25	4.28	77200
1996-12-30	4.28	4.28	4.28	4.28	116800
1997-01-02	4.31	4.31	4.31	4.31	49600
1997-01-03	4.31	4.31	4.31	4.31	91600
1997-01-06	4.28	4.28	4.28	4.28	19200
1997-01-07	4.25	4.25	4.25	4.25	42400
1997-01-08	4.25	4.25	4.19	4.22	54800
1997-01-09	4.16	4.16	4.16	4.16	18800
1997-01-10	4.19	4.19	4.19	4.19	18800
1997-01-13	4.13	4.13	4.13	4.13	400
1997-01-14	4.13	4.13	4.09	4.09	16000
1997-01-15	4.09	4.16	4.09	4.13	62800
1997-01-16	4.09	4.09	4.09	4.09	26000
1997-01-17	4.09	4.13	4.09	4.13	64400
1997-01-20	4.09	4.09	4.06	4.06	42400
1997-01-21	4.06	4.06	4.06	4.06	31200
1997-01-23	4.03	4.03	3.94	3.94	83200
1997-01-24	3.91	3.91	3.91	3.91	12000
1997-01-27	3.94	3.94	3.91	3.94	304000
1997-01-28	3.94	3.97	3.94	3.94	137600
1997-01-29	3.94	3.94	3.94	3.94	11600
1997-01-30	3.88	3.94	3.88	3.94	412400
1997-01-31	3.94	4.00	3.94	3.97	186000
1997-02-03	3.97	4.00	3.97	4.00	24000
1997-02-04	4.06	4.06	4.00	4.00	20000
1997-02-05	3.94	3.94	3.94	3.94	16000
1997-02-06	3.91	3.91	3.91	3.91	39600
1997-02-07	3.91	3.91	3.84	3.84	48000
1997-02-10	3.84	3.84	3.84	3.84	74400
1997-02-11	3.84	3.84	3.78	3.81	110400
1997-02-12	3.75	3.75	3.72	3.72	216000
1997-02-13	3.75	3.78	3.75	3.78	27600
1997-02-14	3.84	3.88	3.78	3.78	166000
1997-02-18	3.84	4.19	3.84	4.19	894400
1997-02-19	4.56	4.56	4.34	4.44	480000
1997-02-20	4.44	4.44	4.38	4.38	45600
1997-02-21	4.41	4.47	4.41	4.47	51200
1997-02-24	4.47	4.59	4.47	4.59	148800
1997-02-25	4.63	4.75	4.63	4.75	105600
1997-02-26	4.81	4.94	4.81	4.88	183200
1997-02-27	4.91	5.00	4.84	4.88	238800
1997-02-28	4.91	4.91	4.81	4.88	92000
1997-03-03	4.91	4.91	4.88	4.91	108000
1997-03-04	4.84	4.94	4.84	4.88	130400
1997-03-05	4.81	4.81	4.78	4.81	68800
1997-03-06	4.75	4.75	4.69	4.69	69200
1997-03-07	4.63	4.63	4.53	4.63	177200
1997-03-10	4.56	4.56	4.56	4.56	41600
1997-03-11	4.53	4.63	4.53	4.63	572000
1997-03-12	4.63	4.63	4.63	4.63	127200
1997-03-13	4.63	4.63	4.59	4.63	116000
1997-03-14	4.59	4.59	4.56	4.56	71200
1997-03-17	4.56	4.56	4.56	4.56	20000
1997-03-18	4.56	4.56	4.47	4.50	148800
1997-03-19	4.44	4.56	4.44	4.56	272400
1997-03-20	4.53	4.53	4.53	4.53	4000
1997-03-21	4.59	4.66	4.59	4.59	206800
1997-03-24	4.63	4.66	4.59	4.66	145600
1997-03-25	4.63	4.66	4.63	4.66	319200
1997-03-26	4.69	5.16	4.69	5.16	286800
1997-03-27	5.16	5.28	5.16	5.28	53200
1997-03-31	5.34	5.38	5.31	5.38	100800
1997-04-01	5.38	5.38	5.22	5.25	46800
1997-04-02	5.16	5.16	5.06	5.09	83600
1997-04-03	5.03	5.03	5.00	5.00	117600
1997-04-04	5.03	5.03	5.03	5.03	36000
1997-04-07	5.47	5.47	5.22	5.28	137600
1997-04-08	5.25	5.25	5.19	5.19	6400
1997-04-09	5.19	5.19	5.19	5.19	36400
1997-04-10	5.22	5.22	5.16	5.19	174800
1997-04-11	5.19	5.22	5.16	5.19	608800
1997-04-14	5.16	5.19	5.16	5.16	81600
1997-04-15	5.16	5.16	5.16	5.16	102000
1997-04-16	5.13	5.16	5.13	5.13	428000
1997-04-17	5.16	5.16	5.16	5.16	28000
1997-04-18	5.16	5.16	5.16	5.16	152800
1997-04-21	5.16	5.16	5.13	5.13	165600
1997-04-22	5.16	5.16	5.13	5.13	323200
1997-04-23	5.16	5.16	5.16	5.16	182000
1997-04-24	5.16	5.16	5.09	5.09	239600
1997-04-25	5.13	5.19	5.13	5.19	811600
1997-04-28	5.16	5.19	5.16	5.19	525600
1997-04-29	5.19	5.25	5.19	5.25	252800
1997-04-30	5.31	5.47	5.31	5.44	423200
1997-05-01	5.38	5.41	5.38	5.41	32000
1997-05-02	5.41	5.41	5.41	5.41	75200
1997-05-06	5.41	5.41	5.41	5.41	48000
1997-05-07	5.38	5.38	5.19	5.19	245200
1997-05-09	5.25	5.25	5.13	5.16	50000
1997-05-12	5.16	5.25	5.16	5.22	196000
1997-05-13	5.19	5.28	5.19	5.28	131200
1997-05-14	5.28	5.28	5.28	5.28	10000
1997-05-15	5.28	5.28	5.22	5.25	44000
1997-05-16	5.22	5.28	5.19	5.28	27200
1997-05-19	5.19	5.19	5.19	5.19	105600
1997-05-20	5.19	5.19	5.19	5.19	84000
1997-05-21	5.16	5.16	5.16	5.16	58800
1997-05-22	5.19	5.19	5.19	5.19	30800
1997-05-23	5.19	5.22	5.19	5.22	231200
1997-05-28	5.28	5.44	5.28	5.44	229600
1997-05-29	5.50	5.81	5.50	5.81	263600
1997-05-30	5.84	5.97	5.84	5.91	250800
1997-06-02	5.97	6.06	5.97	6.06	10000
1997-06-03	5.94	5.94	5.94	5.94	522000
1997-06-04	5.84	5.84	5.72	5.72	50400
1997-06-05	5.66	5.66	5.50	5.53	102000
1997-06-06	5.41	5.41	5.41	5.41	250800
1997-06-09	5.41	5.41	5.41	5.41	4400
1997-06-10	5.41	5.41	5.31	5.31	187200
1997-06-11	5.31	5.31	5.25	5.25	49200
1997-06-12	5.28	5.47	5.28	5.41	448800
1997-06-13	5.44	5.56	5.44	5.56	64800
1997-06-16	5.53	5.53	5.53	5.53	46000
1997-06-17	5.53	5.53	5.50	5.50	57200
1997-06-18	5.53	5.53	5.53	5.53	2000
1997-06-19	5.47	5.50	5.25	5.41	253200
1997-06-20	5.38	5.38	5.13	5.13	615200
1997-06-23	5.09	5.13	5.09	5.13	119600
1997-06-24	5.06	5.06	5.03	5.03	319200
1997-06-25	5.06	5.06	4.97	4.97	261600
1997-06-26	4.94	5.06	4.94	5.05	1037200
1997-06-27	5.06	5.06	4.97	4.97	75600
1997-06-30	5.00	5.00	4.92	4.92	35200
1997-07-01	4.89	4.89	4.81	4.81	135200
1997-07-02	4.81	4.88	4.81	4.88	223600
1997-07-03	4.91	4.97	4.88	4.88	125600
1997-07-07	4.88	4.88	4.88	4.88	448000
1997-07-08	4.88	4.94	4.88	4.88	148000
1997-07-09	4.88	4.88	4.81	4.81	144400
1997-07-10	4.84	4.84	4.75	4.78	322800
1997-07-11	4.75	4.78	4.72	4.72	100800
1997-07-15	4.75	4.75	4.75	4.75	330400
1997-07-16	4.72	4.72	4.72	4.72	2000
1997-07-17	4.73	4.73	4.73	4.73	28400
1997-07-18	4.69	4.69	4.56	4.56	84800
1997-07-21	4.63	4.72	4.63	4.69	224000
1997-07-22	4.75	4.75	4.72	4.72	272800
1997-07-23	4.75	4.75	4.75	4.75	192400
1997-07-24	4.69	4.69	4.63	4.63	12800
1997-07-25	4.69	4.69	4.56	4.56	30400
1997-07-29	4.56	4.56	4.56	4.56	18000
1997-07-30	4.56	4.58	4.56	4.58	216000
1997-07-31	4.58	4.58	4.53	4.53	288000
1997-08-01	4.50	4.50	4.38	4.44	84400
1997-08-04	4.44	4.44	4.41	4.42	34000
1997-08-05	4.42	4.47	4.38	4.47	157200
1997-08-06	4.44	4.44	4.44	4.44	14800
1997-08-07	4.50	4.56	4.48	4.56	284000
1997-08-08	4.56	4.56	4.50	4.50	174400
1997-08-11	4.53	4.56	4.50	4.50	461200
1997-08-12	4.53	4.69	4.53	4.63	161600
1997-08-13	4.63	4.64	4.63	4.63	138400
1997-08-14	4.64	4.66	4.63	4.64	47600
1997-08-15	4.64	4.64	4.64	4.64	40000
1997-08-18	4.69	4.84	4.69	4.81	396000
1997-08-19	4.78	4.81	4.78	4.81	129600
1997-08-20	4.81	4.81	4.81	4.81	800
1997-08-21	4.72	4.75	4.69	4.69	154000
1997-08-22	4.69	4.78	4.69	4.78	76000
1997-08-25	4.78	4.84	4.78	4.80	42400
1997-08-26	4.78	4.80	4.75	4.78	31600
1997-08-27	4.75	4.75	4.75	4.75	82400
1997-08-28	4.75	4.75	4.64	4.64	240000
1997-08-29	4.59	4.63	4.59	4.63	18000
1997-09-02	4.63	4.63	4.59	4.63	402000
1997-09-03	4.63	4.63	4.63	4.63	4000
1997-09-04	4.59	4.59	4.59	4.59	8000
1997-09-05	4.61	4.61	4.58	4.58	4800
1997-09-08	4.59	4.63	4.59	4.63	81600
1997-09-09	4.69	4.69	4.67	4.67	62800
1997-09-10	4.67	4.67	4.67	4.67	12000
1997-09-11	4.66	4.67	4.66	4.67	340000
1997-09-12	4.69	4.94	4.69	4.81	642000
1997-09-15	4.86	5.00	4.86	4.88	246800
1997-09-16	4.88	4.88	4.72	4.72	48000
1997-09-17	4.78	4.78	4.75	4.77	265600
1997-09-18	4.72	4.77	4.72	4.72	411600
1997-09-19	4.72	4.84	4.72	4.84	184800
1997-09-22	4.91	4.91	4.91	4.91	91600
1997-09-23	4.91	4.91	4.84	4.84	8000
1997-09-24	4.78	4.78	4.63	4.63	36400
1997-09-25	4.58	4.61	4.52	4.61	520000
1997-09-26	4.63	4.69	4.63	4.69	170400
1997-09-29	4.75	4.75	4.69	4.69	62000
1997-09-30	4.72	4.78	4.72	4.78	287600
1997-10-01	4.84	4.91	4.81	4.89	264800
1997-10-02	4.88	4.91	4.88	4.88	233600
1997-10-03	4.91	4.91	4.89	4.91	326000
1997-10-06	4.89	4.89	4.81	4.84	194800
1997-10-07	4.84	4.88	4.83	4.84	90800
1997-10-08	4.84	4.84	4.81	4.81	76000
1997-10-09	4.81	4.86	4.77	4.84	537600
1997-10-10	4.86	4.86	4.84	4.86	62000
1997-10-13	4.84	4.92	4.84	4.92	161600
1997-10-14	4.92	4.94	4.89	4.94	474000
1997-10-15	4.97	5.02	4.97	5.02	298400
1997-10-16	5.00	5.02	5.00	5.02	77200
1997-10-17	4.94	4.94	4.94	4.94	157600
1997-10-20	4.95	4.95	4.91	4.91	203200
1997-10-21	4.91	4.91	4.73	4.75	151200
1997-10-22	4.70	4.70	4.69	4.69	68000
1997-10-23	4.69	4.73	4.63	4.73	464800
1997-10-24	4.80	4.80	4.72	4.75	694400
1997-10-27	4.66	4.66	4.25	4.25	175600
1997-10-28	4.19	4.19	3.81	4.16	219600
1997-10-29	4.22	4.50	4.22	4.50	441600
1997-10-31	4.50	4.56	4.48	4.48	266800
1997-11-03	4.53	4.63	4.53	4.63	159200
1997-11-04	4.66	4.66	4.63	4.66	270000
1997-11-05	4.75	4.75	4.75	4.75	244800
1997-11-06	4.75	4.75	4.69	4.69	468000
1997-11-07	4.75	4.75	4.63	4.63	454000
1997-11-10	4.64	4.64	4.63	4.64	94000
1997-11-11	4.58	4.58	4.34	4.41	458800
1997-11-12	4.41	4.41	4.17	4.17	65200
1997-11-13	4.20	4.30	4.19	4.19	207200
1997-11-14	4.14	4.14	4.00	4.03	290000
1997-11-17	4.06	4.09	4.03	4.08	81600
1997-11-18	4.08	4.11	4.08	4.11	134000
1997-11-19	4.11	4.25	4.11	4.25	168800
1997-11-20	4.31	4.39	4.31	4.36	395200
1997-11-21	4.38	4.48	4.38	4.48	269200
1997-11-24	4.50	4.50	4.41	4.41	80000
1997-11-25	4.41	4.41	4.30	4.30	198400
1997-11-26	4.27	4.27	4.09	4.09	313200
1997-11-28	4.11	4.11	4.02	4.03	80000
1997-12-01	3.97	3.97	3.88	3.89	77600
1997-12-02	3.83	3.84	3.64	3.64	115600
1997-12-03	3.50	3.56	3.50	3.56	262000
1997-12-04	3.56	3.56	3.41	3.44	588400
1997-12-05	3.27	3.34	3.27	3.31	184800
1997-12-09	3.31	3.38	3.25	3.34	276800
1997-12-10	3.36	3.38	3.34	3.34	90000
1997-12-11	3.31	3.31	3.19	3.19	91600
1997-12-12	3.13	3.25	3.08	3.25	327600
1997-12-15	3.28	3.41	3.28	3.34	166800
1997-12-16	3.38	3.58	3.38	3.56	392000
1997-12-17	3.59	3.66	3.59	3.63	308800
1997-12-18	3.69	3.75	3.69	3.72	419600
1997-12-19	3.69	3.69	3.63	3.69	240400
1997-12-22	3.69	3.75	3.69	3.73	112000
1997-12-23	3.77	3.81	3.77	3.78	720800
1997-12-24	3.83	3.86	3.81	3.86	164400
1997-12-26	3.88	3.91	3.88	3.88	59200
1997-12-29	3.91	3.91	3.81	3.84	406400
1997-12-30	3.88	3.94	3.88	3.94	130400
1997-12-31	4.00	4.00	3.97	4.00	42000
1998-01-02	3.94	3.95	3.94	3.95	4400
1998-01-05	3.94	3.94	3.80	3.80	15200
1998-01-06	3.86	3.86	3.64	3.64	159200
1998-01-07	3.59	3.59	3.36	3.38	370400
1998-01-08	2.63	3.03	2.63	3.03	1190000
1998-01-09	3.00	3.00	2.84	2.84	509600
1998-01-12	2.84	2.84	2.69	2.75	335200
1998-01-13	2.81	2.86	2.75	2.78	218000
1998-01-14	2.78	2.80	2.75	2.77	544000
1998-01-15	2.73	2.78	2.70	2.78	470800
1998-01-16	2.80	2.94	2.80	2.88	1166400
1998-01-20	2.91	2.94	2.89	2.91	234000
1998-01-21	2.91	2.94	2.88	2.94	167200
1998-01-22	2.94	2.94	2.92	2.92	86800
1998-01-23	2.88	3.06	2.88	3.06	222800
1998-01-26	3.08	3.09	2.94	2.94	193600
1998-01-27	2.91	2.91	2.88	2.89	205200
1998-01-28	2.95	2.95	2.69	2.78	693600
1998-01-29	2.75	2.91	2.75	2.84	1041600
1998-01-30	2.91	2.98	2.91	2.97	373600
1998-02-02	3.03	3.25	3.03	3.13	936800
1998-02-03	3.19	3.30	3.19	3.28	376800
1998-02-04	3.34	3.69	3.34	3.56	954000
1998-02-05	3.63	3.94	3.63	3.63	821200
1998-02-06	3.66	3.66	3.45	3.52	111200
1998-02-09	3.50	3.59	3.47	3.59	172000
1998-02-10	3.59	3.59	3.53	3.53	74000
1998-02-11	3.53	3.53	3.44	3.44	70000
1998-02-13	3.44	3.44	3.44	3.44	81600
1998-02-17	3.38	3.38	3.38	3.38	136000
1998-02-18	3.39	3.39	3.34	3.34	4400
1998-02-19	3.25	3.25	3.25	3.25	75200
1998-02-20	3.25	3.25	3.17	3.17	116800
1998-02-23	3.13	3.22	3.13	3.13	63600
1998-02-24	3.13	3.13	3.13	3.13	26800
1998-02-25	3.08	3.08	3.06	3.06	42400
1998-02-26	3.02	3.25	2.95	3.25	424000
1998-02-27	3.34	3.42	3.34	3.38	568800
1998-03-02	3.34	3.38	3.34	3.38	130800
1998-03-03	3.38	3.41	3.38	3.38	277200
1998-03-04	3.38	3.53	3.36	3.50	613200
1998-03-05	3.53	3.53	3.47	3.50	106000
1998-03-06	3.45	3.50	3.45	3.50	259600
1998-03-09	3.50	3.50	3.44	3.44	84000
1998-03-10	3.41	3.41	3.34	3.36	387600
1998-03-11	3.36	3.38	3.34	3.38	219600
1998-03-12	3.39	3.75	3.39	3.75	150800
1998-03-16	3.75	3.78	3.69	3.69	38000
1998-03-17	3.67	3.67	3.63	3.63	6800
1998-03-18	3.56	3.56	3.56	3.56	20800
1998-03-19	3.50	3.50	3.50	3.50	85200
1998-03-20	3.48	3.48	3.48	3.48	1600
1998-03-23	3.42	3.42	3.39	3.41	878000
1998-03-24	3.44	3.69	3.44	3.69	829200
1998-03-25	3.69	3.69	3.58	3.59	170000
1998-03-26	3.61	3.69	3.61	3.69	539600
1998-03-27	3.72	4.00	3.69	4.00	432400
1998-03-30	4.00	4.13	3.95	4.13	488800
1998-03-31	4.11	4.28	4.09	4.09	365600
1998-04-01	4.06	4.06	3.84	3.84	342000
1998-04-02	3.84	3.84	3.75	3.84	163600
1998-04-03	3.91	4.00	3.88	3.94	348800
1998-04-06	4.00	4.06	4.00	4.00	208400
1998-04-07	4.03	4.03	3.95	4.00	141600
1998-04-08	3.97	3.97	3.95	3.95	48000
1998-04-09	3.92	3.92	3.78	3.78	37200
1998-04-13	3.84	3.88	3.84	3.88	6400
1998-04-14	3.81	3.84	3.81	3.84	221200
1998-04-15	3.84	3.84	3.81	3.81	119200
1998-04-16	3.75	3.75	3.66	3.69	153200
1998-04-17	3.69	3.69	3.64	3.66	289600
1998-04-20	3.66	3.73	3.66	3.69	151200
1998-04-21	3.73	4.13	3.73	4.06	518000
1998-04-22	4.13	4.13	3.91	3.92	410800
1998-04-23	3.89	3.94	3.89	3.94	234000
1998-04-24	3.94	3.94	3.81	3.83	268000
1998-04-27	3.80	3.80	3.59	3.63	115200
1998-04-28	3.56	3.77	3.56	3.75	74000
1998-04-29	3.84	3.88	3.80	3.88	189200
1998-04-30	3.91	4.00	3.81	3.88	193200
1998-05-01	3.88	3.91	3.88	3.89	5600
1998-05-04	3.92	3.92	3.92	3.92	6400
1998-05-06	3.92	3.92	3.84	3.84	93600
1998-05-07	3.78	3.78	3.69	3.72	457200
1998-05-08	3.75	3.75	3.72	3.72	210400
1998-05-11	3.70	3.81	3.70	3.80	459600
1998-05-12	3.88	3.91	3.75	3.77	678800
1998-05-13	3.66	3.70	3.59	3.69	393200
1998-05-14	3.70	3.72	3.69	3.72	50800
1998-05-15	3.72	3.72	3.63	3.63	169600
1998-05-18	3.53	3.55	3.48	3.53	250000
1998-05-19	3.50	3.56	3.50	3.53	466800
1998-05-20	3.52	3.53	3.52	3.53	52800
1998-05-21	3.55	3.56	3.55	3.56	37600
1998-05-22	3.56	3.70	3.56	3.58	228000
1998-05-26	3.52	3.52	3.42	3.42	384400
1998-05-27	3.19	3.34	3.19	3.27	347200
1998-05-28	3.28	3.38	3.27	3.27	200400
1998-05-29	3.28	3.92	3.28	3.92	708000
1998-06-01	3.88	3.88	3.69	3.75	149200
1998-06-02	3.73	4.00	3.73	3.86	937600
1998-06-03	3.95	3.98	3.84	3.84	58000
1998-06-04	3.88	3.88	3.83	3.83	90400
1998-06-05	3.80	3.80	3.67	3.67	81200
1998-06-08	3.80	3.92	3.80	3.88	718000
1998-06-09	3.83	3.88	3.75	3.75	468400
1998-06-10	3.75	3.75	3.75	3.75	27200
1998-06-11	3.70	3.70	3.45	3.47	254800
1998-06-12	3.50	3.56	3.48	3.50	247600
1998-06-15	3.44	3.44	3.41	3.41	100800
1998-06-16	3.41	3.47	3.31	3.41	323600
1998-06-17	3.38	3.53	3.38	3.50	289600
1998-06-18	3.48	3.48	3.38	3.38	159600
1998-06-19	3.36	3.48	3.36	3.48	93600
1998-06-22	3.48	3.48	3.48	3.48	400
1998-06-23	3.48	3.50	3.45	3.45	7200
1998-06-24	3.44	3.44	3.36	3.36	41200
1998-06-25	3.31	3.31	3.20	3.22	224800
1998-06-26	3.11	3.25	3.11	3.25	319200
1998-06-29	3.23	3.23	3.23	3.23	400
1998-06-30	3.23	3.30	3.23	3.28	46400
1998-07-01	3.30	3.33	3.28	3.28	201600
1998-07-02	3.27	3.30	3.27	3.30	26800
1998-07-06	3.31	3.36	3.28	3.33	244000
1998-07-07	3.38	3.38	3.34	3.38	29600
1998-07-08	3.38	3.38	3.31	3.38	371600
1998-07-09	3.38	3.38	3.36	3.38	440800
1998-07-10	3.38	3.41	3.38	3.41	283600
1998-07-13	3.41	3.45	3.34	3.34	70000
1998-07-14	3.34	3.34	3.34	3.34	6000
1998-07-15	3.34	3.34	3.34	3.34	8400
1998-07-16	3.38	3.38	3.34	3.34	86000
1998-07-17	3.27	3.27	3.11	3.19	152400
1998-07-20	3.19	3.19	3.19	3.19	40000
1998-07-21	3.19	3.19	3.16	3.17	218800
1998-07-22	3.20	3.28	3.19	3.22	80800
1998-07-23	3.22	3.22	3.09	3.09	74400
1998-07-24	3.09	3.09	3.09	3.09	800
1998-07-27	3.09	3.09	3.03	3.03	56800
1998-07-29	3.03	3.03	2.91	2.95	53600
1998-07-30	2.88	2.88	2.86	2.88	487600
1998-07-31	2.86	2.86	2.84	2.84	589200
1998-08-03	2.84	2.84	2.72	2.75	376000
1998-08-04	2.72	2.75	2.63	2.73	1104400
1998-08-05	2.77	2.80	2.75	2.75	200000
1998-08-06	2.75	2.75	2.67	2.67	50000
1998-08-07	2.66	2.69	2.66	2.69	104000
1998-08-10	2.69	2.69	2.59	2.63	144400
1998-08-11	2.53	2.53	2.45	2.47	152400
1998-08-12	2.47	2.47	2.41	2.41	319600
1998-08-13	2.36	2.39	2.36	2.36	40800
1998-08-14	2.38	2.38	2.36	2.38	51600
1998-08-17	2.34	2.34	2.34	2.34	8400
1998-08-18	2.31	2.31	2.23	2.25	228400
1998-08-19	2.25	2.25	2.13	2.16	575600
1998-08-20	2.20	2.28	2.13	2.14	398000
1998-08-21	2.09	2.11	2.09	2.09	214000
1998-08-24	2.09	2.09	2.00	2.05	92400
1998-08-25	2.00	2.02	1.94	1.94	290800
1998-08-26	1.95	1.95	1.95	1.95	4000
1998-08-27	1.95	1.95	1.66	1.72	1087200
1998-08-28	1.77	1.81	1.72	1.81	307600
1998-08-31	1.81	1.91	1.75	1.91	133200
1998-09-01	1.94	2.02	1.91	1.95	380800
1998-09-02	1.97	2.03	1.97	1.98	376800
1998-09-03	2.00	2.30	2.00	2.28	749600
1998-09-04	2.30	2.31	2.19	2.30	387600
1998-09-08	2.33	2.33	2.23	2.25	496400
1998-09-09	2.25	2.25	2.17	2.19	398400
1998-09-10	2.25	2.42	2.23	2.38	828000
1998-09-11	2.41	2.63	2.41	2.56	892800
1998-09-14	2.53	2.53	2.47	2.53	257600
1998-09-15	2.56	2.58	2.53	2.58	1669600
1998-09-16	2.56	2.56	2.34	2.39	250800
1998-09-17	2.39	2.50	2.38	2.44	373200
1998-09-18	2.44	2.47	2.44	2.45	89600
1998-09-21	2.45	2.50	2.45	2.50	290000
1998-09-22	2.50	2.64	2.50	2.64	273600
1998-09-23	2.67	2.91	2.67	2.91	263200
1998-09-24	2.98	2.98	2.91	2.95	219200
1998-09-25	3.00	3.00	3.00	3.00	9600
1998-09-28	3.50	3.50	3.25	3.25	974800
1998-09-29	3.30	3.38	3.25	3.25	469200
1998-09-30	3.22	3.23	2.91	2.91	491600
1998-10-01	3.00	3.09	3.00	3.00	532800
1998-10-02	3.00	3.06	3.00	3.00	666800
1998-10-05	2.95	2.95	2.78	2.81	356400
1998-10-06	2.75	2.78	2.64	2.67	210000
1998-10-07	3.03	3.16	3.00	3.06	676400
1998-10-08	3.06	3.16	3.06	3.16	1250000
1998-10-09	3.19	3.20	2.80	3.02	384400
1998-10-12	3.05	3.05	3.05	3.05	82000
1998-10-13	3.05	3.06	3.02	3.06	238400
1998-10-14	3.03	3.09	3.03	3.09	152400
1998-10-15	3.13	3.25	3.13	3.25	1030800
1998-10-16	3.22	3.22	3.22	3.22	4000
1998-10-19	3.22	3.31	3.22	3.27	404000
1998-10-20	3.31	3.34	3.25	3.25	654400
1998-10-21	3.25	3.30	3.22	3.30	718000
1998-10-22	3.25	3.25	3.25	3.25	586800
1998-10-23	3.25	3.28	3.25	3.27	160400
1998-10-26	3.30	3.31	3.30	3.30	33600
1998-10-27	3.36	3.36	3.28	3.28	119200
1998-10-28	3.22	3.22	3.13	3.13	151200
1998-10-29	3.16	3.16	3.03	3.03	123600
1998-10-30	3.03	3.06	2.97	3.06	574800
1998-11-02	3.03	3.03	3.00	3.00	194800
1998-11-03	3.00	3.02	2.97	2.98	228000
1998-11-04	3.25	3.31	3.13	3.13	431600
1998-11-05	3.09	3.11	3.03	3.09	204000
1998-11-06	3.09	3.22	3.09	3.16	480400
1998-11-09	3.16	3.17	3.13	3.14	114400
1998-11-11	3.17	3.22	3.17	3.17	78800
1998-11-12	3.19	3.23	3.17	3.20	703200
1998-11-13	3.25	3.28	3.22	3.28	413600
1998-11-16	3.34	3.34	3.25	3.25	403200
1998-11-17	3.20	3.20	3.13	3.17	459600
1998-11-18	3.19	3.25	3.19	3.20	247200
1998-11-19	3.19	3.19	3.17	3.19	122800
1998-11-20	3.22	3.27	3.19	3.25	367200
1998-11-23	3.22	3.22	3.14	3.16	517600
1998-11-24	3.16	3.19	3.16	3.17	114000
1998-11-25	3.19	3.19	3.19	3.19	149600
1998-11-27	3.22	3.22	3.17	3.19	70000
1998-11-30	3.19	3.19	3.14	3.14	116400
1998-12-01	3.14	3.25	3.13	3.25	166400
1998-12-02	3.22	3.22	3.09	3.09	109600
1998-12-03	3.05	3.06	3.05	3.05	66400
1998-12-04	3.02	3.08	3.00	3.00	113200
1998-12-07	3.00	3.00	3.00	3.00	60000
1998-12-08	3.03	3.03	3.03	3.03	2800
1998-12-09	3.00	3.00	2.94	2.94	202000
1998-12-10	2.91	2.94	2.91	2.91	268400
1998-12-11	2.94	2.94	2.84	2.84	66000
1998-12-14	2.91	2.91	2.84	2.84	12000
1998-12-15	2.89	2.94	2.88	2.94	469200
1998-12-16	2.94	3.00	2.94	3.00	188400
1998-12-17	3.00	3.06	3.00	3.06	225200
1998-12-18	3.06	3.06	2.97	2.97	458800
1998-12-21	2.97	3.09	2.97	3.09	335200
1998-12-22	3.09	3.09	3.00	3.00	110000
1998-12-23	2.94	2.94	2.91	2.92	16000
1998-12-28	2.88	2.88	2.88	2.88	68400
1998-12-29	2.89	3.05	2.89	3.00	140800
1998-12-30	3.03	3.09	3.03	3.03	109600
1998-12-31	3.09	3.25	3.09	3.25	43200
1999-01-04	3.25	3.31	3.25	3.31	207600
1999-01-05	3.27	3.30	3.22	3.25	426000
1999-01-06	3.22	3.25	3.22	3.23	209600
1999-01-07	3.22	3.23	3.22	3.23	24800
1999-01-08	3.23	3.25	3.14	3.23	137200
1999-01-11	3.25	3.25	3.25	3.25	560000
1999-01-12	3.22	3.25	3.16	3.16	277600
1999-01-13	3.06	3.06	2.94	2.98	189200
1999-01-14	2.91	2.91	2.81	2.81	50800
1999-01-15	2.88	3.00	2.88	3.00	206800
1999-01-19	3.00	3.00	2.95	3.00	245200
1999-01-20	3.03	3.03	2.91	3.00	39600
1999-01-21	3.03	3.11	3.03	3.11	98000
1999-01-22	3.11	3.11	3.05	3.05	122800
1999-01-25	3.06	3.06	3.00	3.06	107600
1999-01-26	3.06	3.13	3.06	3.06	60000
1999-01-27	3.09	3.09	3.03	3.06	508000
1999-01-28	3.09	3.09	3.03	3.03	93200
1999-01-29	3.06	3.20	3.06	3.19	1296800
1999-02-01	3.19	3.20	3.19	3.20	360800
1999-02-02	3.22	3.38	3.22	3.38	144800
1999-02-03	3.38	3.50	3.38	3.42	302400
1999-02-04	3.42	3.42	3.23	3.23	154000
1999-02-05	3.17	3.22	3.14	3.22	117600
1999-02-08	3.28	3.28	3.22	3.22	137600
1999-02-09	3.22	3.31	3.20	3.25	148400
1999-02-10	3.23	3.23	3.23	3.23	2000
1999-02-12	3.25	3.31	3.25	3.31	62400
1999-02-16	3.25	3.34	3.25	3.33	181200
1999-02-17	3.31	3.33	3.31	3.33	6800
1999-02-18	3.42	3.42	3.36	3.41	16000
1999-02-19	3.34	3.44	3.31	3.44	322800
1999-02-22	3.52	3.56	3.42	3.48	176000
1999-02-23	3.45	3.45	3.44	3.45	342000
1999-02-24	3.44	3.47	3.41	3.42	280800
1999-02-25	3.38	3.38	3.38	3.38	25600
1999-02-26	3.38	3.38	3.34	3.36	30400
1999-03-01	3.38	3.45	3.33	3.45	42800
1999-03-02	3.45	3.75	3.45	3.75	434800
1999-03-03	3.63	3.63	3.56	3.59	814000
1999-03-04	3.58	3.58	3.50	3.52	76400
1999-03-05	3.50	3.59	3.50	3.56	122000
1999-03-08	3.59	3.63	3.59	3.63	87200
1999-03-09	3.67	3.67	3.64	3.64	95600
1999-03-10	3.59	3.69	3.59	3.69	170800
1999-03-11	3.72	3.92	3.72	3.80	337200
1999-03-12	3.69	3.72	3.63	3.72	222400
1999-03-15	3.69	3.75	3.69	3.75	310400
1999-03-16	3.67	3.69	3.63	3.63	283200
1999-03-17	3.53	3.53	3.44	3.45	446800
1999-03-18	3.48	3.48	3.44	3.44	86800
1999-03-19	3.47	3.52	3.31	3.52	514000
1999-03-22	3.50	3.50	3.50	3.50	800
1999-03-23	3.47	3.47	3.41	3.41	225600
1999-03-24	3.31	3.38	3.31	3.36	382800
1999-03-25	3.41	3.56	3.41	3.56	340000
1999-03-26	3.50	3.50	3.42	3.47	206400
1999-03-29	3.41	3.41	3.31	3.34	148400
1999-03-30	3.31	3.34	3.25	3.25	163200
1999-03-31	3.25	3.38	3.25	3.31	360800
1999-04-01	3.34	3.34	3.34	3.34	2000
1999-04-05	3.33	3.33	3.31	3.31	18800
1999-04-06	3.28	3.34	3.28	3.33	99600
1999-04-07	3.34	3.34	3.27	3.27	101600
1999-04-08	3.31	3.31	3.31	3.31	116800
1999-04-09	3.34	3.34	3.25	3.31	142000
1999-04-12	3.34	3.38	3.25	3.28	189200
1999-04-13	3.28	3.34	3.28	3.31	479200
1999-04-14	3.28	3.30	3.28	3.30	178800
1999-04-15	3.31	3.34	3.28	3.34	41600
1999-04-16	3.38	3.56	3.38	3.53	378400
1999-04-19	3.59	3.72	3.59	3.66	394000
1999-04-20	3.67	4.06	3.67	3.94	747600
1999-04-21	3.94	3.94	3.81	3.81	168400
1999-04-22	3.88	3.88	3.77	3.88	94800
1999-04-23	3.81	3.81	3.66	3.66	76800
1999-04-26	3.59	3.63	3.53	3.53	232000
1999-04-27	3.59	3.67	3.59	3.67	97600
1999-04-28	3.64	3.69	3.59	3.66	218000
1999-04-29	3.72	3.94	3.72	3.94	130000
1999-04-30	4.00	4.06	3.81	4.03	178400
1999-05-03	4.06	4.22	4.03	4.11	136400
1999-05-04	4.16	4.19	4.11	4.13	90400
1999-05-05	4.13	4.23	4.13	4.23	152000
1999-05-06	4.47	4.52	4.39	4.47	282000
1999-05-07	3.94	4.13	3.81	3.92	1424400
1999-05-10	3.86	3.88	3.75	3.75	256400
1999-05-11	3.69	3.75	3.69	3.72	251600
1999-05-12	3.75	3.75	3.41	3.45	458400
1999-05-13	3.50	3.69	3.50	3.61	181600
1999-05-14	3.63	3.72	3.63	3.70	132800
1999-05-17	3.72	3.72	3.63	3.70	199600
1999-05-18	3.70	3.73	3.59	3.61	40800
1999-05-19	3.56	3.75	3.56	3.75	170000
1999-05-20	3.69	3.72	3.59	3.61	521200
1999-05-21	3.55	3.63	3.53	3.63	37200
1999-05-24	3.63	3.78	3.63	3.78	263200
1999-05-25	3.78	3.78	3.67	3.67	366800
1999-05-26	3.66	3.66	3.50	3.63	346800
1999-05-27	3.56	3.59	3.56	3.59	6800
1999-05-28	3.56	3.58	3.53	3.55	48800
1999-06-01	3.55	3.64	3.55	3.64	44000
1999-06-02	3.59	3.59	3.58	3.59	196000
1999-06-03	3.58	3.64	3.58	3.64	32800
1999-06-04	3.70	3.75	3.69	3.75	81200
1999-06-07	3.75	3.94	3.75	3.94	348000
1999-06-08	3.94	4.06	3.83	3.83	214400
1999-06-09	3.84	3.88	3.81	3.81	212000
1999-06-10	3.81	3.81	3.73	3.73	624400
1999-06-11	3.72	3.72	3.72	3.72	34400
1999-06-14	3.64	3.70	3.63	3.70	164800
1999-06-15	3.72	3.75	3.72	3.72	149200
1999-06-16	3.72	3.72	3.66	3.66	176400
1999-06-17	3.69	3.69	3.53	3.58	273600
1999-06-18	3.58	3.58	3.53	3.53	58400
1999-06-21	3.50	3.53	3.45	3.50	136800
1999-06-22	3.50	3.53	3.47	3.53	19200
1999-06-23	3.50	3.56	3.50	3.56	156000
1999-06-24	3.56	3.72	3.56	3.61	1475600
1999-06-25	3.61	3.75	3.61	3.75	73600
1999-06-28	3.72	3.78	3.72	3.75	306400
1999-06-29	3.69	3.75	3.66	3.75	41600
1999-06-30	3.81	3.88	3.81	3.83	140000
1999-07-01	3.83	3.83	3.81	3.81	4000
1999-07-02	3.81	3.81	3.69	3.80	342400
1999-07-06	3.83	3.83	3.66	3.75	239200
1999-07-07	3.72	3.81	3.72	3.81	21600
1999-07-08	3.83	3.83	3.78	3.78	70400
1999-07-09	3.91	3.91	3.81	3.88	110000
1999-07-12	3.92	3.94	3.84	3.84	82800
1999-07-13	3.75	3.75	3.69	3.72	164400
1999-07-15	3.67	3.67	3.67	3.67	2000
1999-07-16	3.70	3.72	3.63	3.63	46000
1999-07-19	3.63	3.63	3.50	3.50	66000
1999-07-20	3.47	3.61	3.47	3.50	157600
1999-07-21	3.50	3.56	3.50	3.56	350400
1999-07-22	3.56	3.73	3.56	3.69	328000
1999-07-23	3.70	3.70	3.70	3.70	20000
1999-07-26	3.58	3.72	3.58	3.72	9600
1999-07-27	3.75	3.78	3.75	3.75	73200
1999-07-28	3.75	3.81	3.75	3.78	71200
1999-07-29	3.75	3.91	3.75	3.91	112000
1999-07-30	3.94	3.94	3.94	3.94	2000
1999-08-02	3.88	3.88	3.72	3.72	57200
1999-08-03	3.75	3.75	3.72	3.72	296000
1999-08-04	3.72	3.72	3.69	3.69	121200
1999-08-05	3.66	3.78	3.66	3.69	465600
1999-08-06	3.69	3.69	3.69	3.69	21600
1999-08-09	3.75	3.75	3.72	3.75	277200
1999-08-10	3.75	3.75	3.64	3.64	50800
1999-08-11	3.66	3.88	3.66	3.88	516000
1999-08-12	3.94	4.00	3.83	3.88	355600
1999-08-13	3.91	3.91	3.75	3.91	55200
1999-08-16	3.91	3.91	3.88	3.89	340400
1999-08-17	3.88	3.89	3.80	3.80	72800
1999-08-18	3.83	3.89	3.75	3.78	116000
1999-08-19	3.78	3.84	3.78	3.84	40800
1999-08-20	3.78	3.78	3.77	3.78	178000
1999-08-23	3.75	3.75	3.72	3.72	30000
1999-08-24	3.69	3.78	3.69	3.78	70400
1999-08-25	3.72	3.78	3.72	3.72	26000
1999-08-26	3.88	3.88	3.80	3.81	445600
1999-08-27	3.77	3.77	3.77	3.77	1600
1999-08-30	3.72	3.72	3.72	3.72	16000
1999-08-31	3.75	3.88	3.75	3.84	156800
1999-09-02	3.81	3.81	3.59	3.63	518800
1999-09-03	3.63	3.63	3.52	3.53	485200
1999-09-07	3.59	3.69	3.59	3.66	198000
1999-09-08	3.72	3.72	3.72	3.72	28000
1999-09-09	3.70	3.80	3.70	3.80	3600
1999-09-10	3.78	3.78	3.63	3.66	54400
1999-09-13	3.61	3.64	3.50	3.50	2751200
1999-09-14	3.56	3.59	3.53	3.59	316000
1999-09-15	3.59	3.59	3.58	3.59	49200
1999-09-16	3.56	3.56	3.56	3.56	30400
1999-09-17	3.53	3.53	3.52	3.53	287600
1999-09-20	3.52	3.53	3.50	3.50	19600
1999-09-21	3.53	3.72	3.53	3.69	228400
1999-09-22	3.75	3.81	3.75	3.77	329200
1999-09-23	3.78	3.78	3.69	3.69	275200
1999-09-24	3.69	3.94	3.69	3.88	825600
1999-09-27	4.41	4.42	4.27	4.42	1447200
1999-09-28	4.44	4.75	4.39	4.41	2420400
1999-09-29	4.39	4.44	4.27	4.38	1181200
1999-09-30	4.36	4.36	4.31	4.33	270800
1999-10-01	4.38	4.41	4.38	4.41	328000
1999-10-04	4.50	4.55	4.41	4.50	177200
1999-10-05	4.56	4.56	4.44	4.47	345200
1999-10-06	4.47	4.47	4.13	4.22	208000
1999-10-07	4.19	4.23	4.16	4.16	296800
1999-10-08	4.19	4.19	4.19	4.19	108000
1999-10-11	4.16	4.23	4.14	4.22	142400
1999-10-12	4.20	4.20	4.17	4.17	121600
1999-10-13	4.20	4.33	4.20	4.25	396000
1999-10-15	4.17	4.17	4.13	4.13	49200
1999-10-18	4.13	4.13	4.13	4.13	20800
1999-10-19	4.13	4.17	3.98	4.00	163600
1999-10-20	4.05	4.06	4.05	4.05	10000
1999-10-21	4.05	4.25	4.05	4.20	231600
1999-10-22	4.19	4.25	4.17	4.20	516800
1999-10-25	4.14	4.14	4.00	4.00	503200
1999-10-26	3.95	4.06	3.94	4.05	830800
1999-10-27	4.03	4.06	4.03	4.03	91600
1999-10-28	4.06	4.06	4.03	4.06	64000
1999-10-29	4.09	4.25	4.06	4.25	541200
1999-11-01	4.25	4.25	4.16	4.16	76400
1999-11-02	4.11	4.13	4.06	4.13	67200
1999-11-03	4.16	4.16	4.06	4.06	221600
1999-11-04	4.03	4.03	3.95	3.95	174800
1999-11-05	3.95	3.95	3.92	3.94	377600
1999-11-08	3.91	3.92	3.89	3.91	344000
1999-11-09	3.92	3.92	3.78	3.91	536800
1999-11-10	3.91	3.98	3.91	3.97	235200
1999-11-11	3.94	3.98	3.94	3.95	22000
1999-11-12	3.97	4.03	3.97	4.03	227600
1999-11-15	4.00	4.00	3.98	4.00	16000
1999-11-16	4.00	4.03	3.91	3.94	225200
1999-11-17	3.94	4.02	3.91	4.02	172400
1999-11-18	4.02	4.02	4.00	4.00	186400
1999-11-19	4.00	4.03	4.00	4.03	102000
1999-11-22	4.05	4.09	4.05	4.09	231200
1999-11-23	4.06	4.20	4.06	4.17	184000
1999-11-24	4.20	4.31	4.19	4.19	406000
1999-11-26	4.25	4.30	4.20	4.20	25600
1999-11-29	4.20	4.20	4.14	4.16	223200
1999-11-30	4.17	4.17	4.11	4.11	86400
1999-12-01	4.09	4.09	4.06	4.08	425200
1999-12-02	4.14	4.14	4.02	4.08	44400
1999-12-03	4.02	4.17	4.02	4.17	228000
1999-12-06	4.11	4.11	4.00	4.00	93600
1999-12-07	4.02	4.11	4.00	4.09	196800
1999-12-08	4.13	4.17	4.05	4.08	121600
1999-12-09	4.11	4.19	4.09	4.19	177200
1999-12-10	4.13	4.13	4.06	4.06	78800
1999-12-13	4.06	4.06	3.95	3.95	107200
1999-12-14	4.00	4.00	3.94	3.95	100000
1999-12-15	3.98	4.00	3.94	4.00	34800
1999-12-16	3.95	3.95	3.95	3.95	20400
1999-12-17	3.94	4.00	3.88	3.94	423600
1999-12-20	3.94	3.97	3.94	3.94	32000
1999-12-21	3.94	3.97	3.94	3.95	8800
1999-12-22	3.98	4.06	3.98	4.06	111600
1999-12-23	4.00	4.09	4.00	4.06	206400
1999-12-27	4.05	4.05	4.00	4.02	27600
1999-12-28	4.02	4.13	4.00	4.05	28800
1999-12-29	4.06	4.09	3.98	4.05	17200
1999-12-30	4.03	4.03	4.00	4.00	40000
1999-12-31	4.00	4.02	4.00	4.02	5200
2000-01-03	4.06	4.09	4.06	4.06	69600
2000-01-04	4.02	4.05	4.00	4.03	81600
2000-01-05	4.00	4.00	3.89	4.00	314000
2000-01-06	3.97	4.00	3.94	4.00	112000
2000-01-07	4.00	4.16	4.00	4.11	432800
2000-01-10	4.14	4.14	4.05	4.08	120400
2000-01-11	4.06	4.09	4.00	4.09	249600
2000-01-12	4.09	4.19	4.09	4.19	755200
2000-01-13	4.28	4.44	4.25	4.31	520000
2000-01-14	4.31	4.48	4.31	4.48	521200
2000-01-18	4.50	4.53	4.44	4.53	597200
2000-01-19	4.48	4.59	4.48	4.58	328000
2000-01-20	4.53	4.55	4.48	4.48	334800
2000-01-21	4.50	4.50	4.28	4.33	459600
2000-01-24	4.33	4.33	4.27	4.27	352800
2000-01-25	4.28	4.28	4.25	4.27	438400
2000-01-26	4.28	4.41	4.28	4.38	221600
2000-01-27	4.38	4.94	4.38	4.81	469600
2000-01-28	4.81	4.86	4.75	4.77	293600
2000-01-31	4.77	4.80	4.67	4.69	552000
2000-02-01	4.64	4.69	4.53	4.69	233600
2000-02-02	4.69	4.81	4.69	4.75	242800
2000-02-03	4.73	4.84	4.73	4.73	149200
2000-02-04	4.95	5.00	4.69	4.84	466400
2000-02-07	5.16	5.56	4.84	5.00	1170400
2000-02-08	4.98	4.98	4.80	4.88	190000
2000-02-09	4.91	5.06	4.84	4.89	313200
2000-02-10	4.89	5.09	4.88	5.09	314800
2000-02-11	5.08	5.08	5.05	5.06	250400
2000-02-14	4.97	5.00	4.92	4.92	84400
2000-02-15	4.95	4.97	4.91	4.92	232000
2000-02-16	4.95	4.95	4.73	4.73	346800
2000-02-17	4.73	4.75	4.63	4.63	542800
2000-02-18	4.56	4.66	4.56	4.66	64800
2000-02-22	4.63	4.66	4.56	4.66	269200
2000-02-23	4.69	4.77	4.69	4.77	159600
2000-02-24	4.77	4.77	4.69	4.70	63600
2000-02-25	4.66	4.66	4.52	4.52	338800
2000-02-28	4.39	4.45	4.38	4.38	437600
2000-02-29	4.33	4.50	4.33	4.36	352000
2000-03-01	4.34	4.63	4.34	4.61	232400
2000-03-02	4.55	4.64	4.44	4.63	428800
2000-03-03	4.69	4.78	4.67	4.69	174800
2000-03-06	4.56	4.63	4.53	4.53	147200
2000-03-07	4.56	4.81	4.56	4.75	940400
2000-03-08	4.84	4.84	4.73	4.75	111200
2000-03-09	4.75	4.80	4.75	4.78	45600
2000-03-10	4.80	4.81	4.75	4.81	22000
2000-03-13	4.72	4.83	4.72	4.83	42000
2000-03-14	4.84	4.91	4.83	4.84	94400
2000-03-15	4.88	4.88	4.69	4.69	61200
2000-03-16	4.69	4.69	4.48	4.50	339600
2000-03-17	4.50	4.50	4.31	4.38	470800
2000-03-20	4.41	4.63	4.41	4.58	196400
2000-03-21	4.61	4.66	4.61	4.66	411600
2000-03-22	4.63	4.63	4.53	4.56	150400
2000-03-23	4.56	4.56	4.56	4.56	80400
2000-03-24	4.63	4.63	4.50	4.50	38800
2000-03-27	4.50	4.53	4.50	4.50	182400
2000-03-28	4.50	4.50	4.44	4.50	282800
2000-03-29	4.50	4.50	4.44	4.50	246400
2000-03-30	4.47	4.47	4.38	4.45	304800
2000-03-31	4.38	4.44	4.36	4.38	722800
2000-04-03	4.44	4.48	4.39	4.44	120400
2000-04-04	4.34	4.36	4.17	4.34	487200
2000-04-05	4.34	4.38	4.28	4.38	378400
2000-04-06	4.31	4.31	4.31	4.31	48000
2000-04-07	4.30	4.39	4.30	4.38	152400
2000-04-10	4.41	4.42	4.41	4.41	361600
2000-04-11	4.45	4.47	4.38	4.38	55600
2000-04-12	4.38	4.50	4.38	4.50	381600
2000-04-13	4.59	4.59	4.53	4.56	234000
2000-04-14	4.52	4.64	4.50	4.52	116800
2000-04-17	4.50	4.50	4.44	4.47	222800
2000-04-18	4.47	4.50	4.44	4.50	577200
2000-04-19	4.47	4.52	4.45	4.47	505200
2000-04-20	4.45	4.50	4.45	4.50	5600
2000-04-24	4.50	4.50	4.45	4.50	650000
2000-04-25	4.55	4.55	4.50	4.53	84400
2000-04-26	4.53	4.53	4.50	4.50	38000
2000-04-27	4.48	4.48	4.38	4.39	284800
2000-04-28	4.38	4.38	4.31	4.31	467600
2000-05-01	4.28	4.33	4.28	4.33	212000
2000-05-02	4.31	4.39	4.31	4.39	209600
2000-05-03	4.42	4.42	4.31	4.34	89200
2000-05-04	4.38	4.42	4.34	4.42	704000
2000-05-05	4.44	4.50	4.44	4.44	181600
2000-05-08	4.44	4.44	4.36	4.36	41600
2000-05-09	4.39	4.42	4.33	4.39	44800
2000-05-10	4.44	4.50	4.44	4.45	362400
2000-05-11	4.42	4.42	4.42	4.42	400
2000-05-12	4.42	4.45	4.42	4.45	31600
2000-05-15	4.45	4.45	4.34	4.34	88800
2000-05-16	4.39	4.41	4.39	4.41	24400
2000-05-17	4.34	4.36	4.34	4.34	33600
2000-05-19	4.38	4.38	4.25	4.25	114800
2000-05-22	4.25	4.33	4.25	4.31	188400
2000-05-23	4.25	4.25	4.13	4.16	494400
2000-05-24	4.19	4.19	4.13	4.13	207600
2000-05-25	4.16	4.20	4.13	4.13	10400
2000-05-26	4.13	4.13	4.00	4.00	42400
2000-05-30	3.94	4.00	3.91	4.00	80400
2000-05-31	3.94	3.94	3.73	3.77	376400
2000-06-01	3.73	3.80	3.72	3.75	1132400
2000-06-02	3.75	3.86	3.75	3.78	487600
2000-06-05	3.81	3.94	3.81	3.92	36400
2000-06-06	3.94	4.06	3.94	4.06	398000
2000-06-07	4.13	4.17	4.13	4.16	288400
2000-06-08	4.16	4.25	4.16	4.25	498000
2000-06-09	4.23	4.23	4.17	4.17	12400
2000-06-12	4.14	4.14	4.14	4.14	400
2000-06-13	4.22	4.31	4.22	4.30	334000
2000-06-14	4.25	4.25	4.13	4.16	135600
2000-06-15	4.14	4.14	4.06	4.06	148800
2000-06-16	4.06	4.06	4.00	4.06	457200
2000-06-19	4.03	4.03	4.03	4.03	61600
2000-06-20	4.03	4.03	3.94	3.97	111600
2000-06-21	3.94	3.94	3.94	3.94	170800
2000-06-22	3.94	4.13	3.94	4.13	86000
2000-06-23	4.09	4.11	4.09	4.11	71600
2000-06-26	4.09	4.09	4.02	4.02	96400
2000-06-28	4.06	4.28	4.06	4.28	110800
2000-06-29	4.31	4.34	4.31	4.34	50800
2000-06-30	4.44	4.44	4.31	4.33	312000
2000-07-03	4.33	4.33	4.27	4.30	2000
2000-07-05	4.25	4.25	4.19	4.19	310400
2000-07-06	4.13	4.50	4.08	4.45	266800
2000-07-07	4.44	4.45	4.38	4.39	131200
2000-07-10	4.39	4.44	4.39	4.44	60400
2000-07-11	4.36	4.39	4.23	4.23	251600
2000-07-12	4.23	4.23	4.08	4.14	905200
2000-07-13	4.14	4.19	4.14	4.19	282400
2000-07-14	4.16	4.28	4.16	4.28	32800
2000-07-17	4.28	4.28	4.23	4.28	77600
2000-07-18	4.25	4.25	4.19	4.19	60400
2000-07-19	4.22	4.22	4.20	4.22	29600
2000-07-20	4.22	4.25	4.22	4.22	130000
2000-07-21	4.19	4.19	4.16	4.17	41200
2000-07-24	4.17	4.20	4.17	4.20	70800
2000-07-25	4.20	4.22	4.13	4.13	296000
2000-07-26	4.17	4.17	4.13	4.14	249600
2000-07-27	4.16	4.16	4.13	4.13	58400
2000-07-28	4.13	4.13	4.13	4.13	53600
2000-07-31	4.13	4.13	4.13	4.13	510400
2000-08-01	4.13	4.16	4.13	4.13	391600
2000-08-02	4.17	4.23	4.17	4.19	123200
2000-08-03	4.14	4.14	4.03	4.03	86800
2000-08-04	4.05	4.05	4.03	4.03	140000
2000-08-07	4.00	4.06	4.00	4.06	145200
2000-08-08	4.06	4.06	4.02	4.06	135200
2000-08-09	4.06	4.13	4.06	4.13	72400
2000-08-10	4.13	4.13	4.09	4.09	208000
2000-08-11	4.06	4.13	4.06	4.13	281600
2000-08-14	4.16	4.16	4.14	4.16	29600
2000-08-15	4.16	4.16	4.13	4.13	329200
2000-08-16	4.13	4.14	4.08	4.08	184000
2000-08-18	4.00	4.00	4.00	4.00	250000
2000-08-21	4.06	4.06	3.94	4.00	237200
2000-08-22	4.02	4.11	4.00	4.11	525200
2000-08-23	4.13	4.17	4.13	4.17	232800
2000-08-24	4.14	4.14	4.11	4.11	40000
2000-08-25	4.11	4.11	4.06	4.08	12800
2000-08-28	4.11	4.13	4.09	4.13	80400
2000-08-29	4.13	4.14	4.13	4.13	140400
2000-08-30	4.13	4.13	4.13	4.13	42400
2000-08-31	4.08	4.13	4.06	4.13	416000
2000-09-01	4.13	4.13	4.09	4.09	195600
2000-09-05	4.00	4.02	4.00	4.02	155200
2000-09-06	4.00	4.00	3.97	4.00	24400
2000-09-07	3.94	3.97	3.92	3.95	330000
2000-09-08	3.98	3.98	3.88	3.91	182800
2000-09-11	3.89	3.91	3.89	3.91	120400
2000-09-12	3.94	3.94	3.94	3.94	274000
2000-09-13	3.94	3.95	3.94	3.95	274400
2000-09-14	3.94	3.97	3.94	3.97	45600
2000-09-15	3.97	3.98	3.95	3.97	218000
2000-09-18	3.94	3.94	3.69	3.73	188400
2000-09-19	3.72	3.72	3.66	3.67	191600
2000-09-20	3.72	3.73	3.72	3.73	3200
2000-09-21	3.72	3.72	3.59	3.66	456800
2000-09-22	3.69	3.69	3.55	3.59	526800
2000-09-25	3.56	3.63	3.56	3.63	410800
2000-09-26	3.69	3.69	3.63	3.69	78400
2000-09-27	3.67	3.67	3.58	3.67	367600
2000-09-28	3.64	3.64	3.56	3.56	281200
2000-09-29	3.56	3.56	3.52	3.53	455600
2000-10-02	3.52	3.55	3.48	3.53	180400
2000-10-03	3.50	3.52	3.48	3.50	121200
2000-10-04	3.44	3.50	3.44	3.50	334000
2000-10-05	3.50	3.50	3.44	3.48	446400
2000-10-06	3.50	3.50	3.45	3.45	478400
2000-10-09	3.42	3.48	3.42	3.47	409600
2000-10-10	3.45	3.47	3.42	3.45	235600
2000-10-11	3.47	3.47	3.45	3.45	382800
2000-10-12	3.42	3.50	3.38	3.50	1460800
2000-10-13	3.50	3.50	3.42	3.47	182400
2000-10-16	3.44	3.44	3.44	3.44	400
2000-10-17	3.41	3.41	3.39	3.39	15200
2000-10-18	3.41	3.41	3.25	3.31	72800
2000-10-19	3.28	3.28	3.13	3.22	1023200
2000-10-20	3.22	3.28	3.20	3.20	507200
2000-10-23	3.23	3.23	3.16	3.16	27600
2000-10-24	3.11	3.25	3.11	3.25	337200
2000-10-25	3.25	3.25	3.16	3.20	104400
2000-10-26	3.25	3.25	3.16	3.23	258800
2000-10-27	3.25	3.25	3.20	3.22	654400
2000-10-30	3.19	3.25	3.19	3.25	1228000
2000-10-31	3.25	3.25	3.19	3.22	559200
2000-11-01	3.19	3.19	3.17	3.17	4000
2000-11-02	3.09	3.14	3.06	3.13	196800
2000-11-03	3.13	3.13	3.00	3.06	528400
2000-11-06	3.03	3.03	2.98	3.00	54800
2000-11-07	2.98	3.00	2.88	2.94	354800
2000-11-08	2.94	2.94	2.88	2.92	74800
2000-11-09	2.92	2.92	2.84	2.88	175200
2000-11-10	2.84	2.84	2.75	2.77	270400
2000-11-13	2.75	2.75	2.67	2.72	196800
2000-11-14	2.73	2.75	2.69	2.75	128400
2000-11-15	2.73	2.73	2.63	2.64	555600
2000-11-16	2.61	2.64	2.61	2.63	201600
2000-11-17	2.66	2.73	2.66	2.72	90000
2000-11-20	2.75	2.75	2.69	2.69	19600
2000-11-21	2.66	2.73	2.59	2.73	675200
2000-11-22	2.77	2.86	2.75	2.83	1051200
2000-11-24	2.83	2.83	2.81	2.83	117600
2000-11-27	2.83	3.11	2.83	3.11	168400
2000-11-28	3.06	3.06	2.94	2.97	263600
2000-11-29	2.97	2.97	2.88	2.88	114000
2000-11-30	2.88	2.95	2.88	2.91	202800
2000-12-01	2.94	3.00	2.94	3.00	53600
2000-12-04	3.03	3.05	2.98	3.03	263600
2000-12-05	3.05	3.05	2.95	2.98	332000
2000-12-06	3.02	3.13	3.00	3.08	640800
2000-12-07	3.08	3.11	3.08	3.09	348000
2000-12-08	3.13	3.13	3.09	3.09	385600
2000-12-11	3.11	3.14	3.09	3.14	594400
2000-12-12	3.14	3.14	3.11	3.11	320000
2000-12-13	3.09	3.11	3.06	3.09	46800
2000-12-14	3.03	3.09	3.03	3.09	592800
2000-12-15	3.13	3.13	3.11	3.13	404800
2000-12-18	3.09	3.23	3.09	3.19	420000
2000-12-19	3.22	3.42	3.22	3.38	522000
2000-12-20	3.41	3.53	3.38	3.52	470000
2000-12-21	3.52	3.52	3.47	3.48	3992800
2000-12-22	3.45	3.45	3.45	3.45	7600
2000-12-26	3.48	3.48	3.45	3.47	30800
2000-12-27	3.44	3.44	3.41	3.41	77200
2000-12-28	3.45	3.75	3.39	3.75	520400
2000-12-29	3.72	3.72	3.56	3.63	434800
2001-01-02	3.59	3.59	3.52	3.55	51200
2001-01-03	3.50	3.52	3.47	3.48	71200
2001-01-04	3.45	3.47	3.36	3.39	203200
2001-01-05	3.42	3.42	3.22	3.27	554400
2001-01-08	3.23	3.23	3.19	3.20	412800
2001-01-09	3.25	3.25	3.19	3.19	147200
2001-01-10	3.19	3.19	3.19	3.19	373600
2001-01-11	3.16	3.17	3.16	3.17	174400
2001-01-12	3.19	3.28	3.19	3.28	363600
2001-01-16	3.28	3.36	3.28	3.31	594400
2001-01-17	3.31	3.31	3.22	3.30	554000
2001-01-18	3.30	3.33	3.28	3.33	644000
2001-01-19	3.33	3.34	3.31	3.34	90800
2001-01-22	3.38	3.48	3.38	3.48	744400
2001-01-23	3.52	3.61	3.50	3.53	699600
2001-01-24	3.56	3.63	3.55	3.63	562800
2001-01-25	3.63	3.64	3.55	3.64	406400
2001-01-26	3.61	3.67	3.58	3.67	474400
2001-01-29	3.63	3.75	3.63	3.73	107200
2001-01-30	3.75	4.00	3.73	3.95	730000
2001-01-31	3.93	3.94	3.88	3.90	496400
2001-02-01	3.94	4.00	3.94	4.00	366800
2001-02-02	3.98	4.02	3.98	4.02	148400
2001-02-05	4.02	4.02	3.96	3.96	168800
2001-02-06	3.99	4.00	3.98	4.00	347200
2001-02-07	4.00	4.00	3.98	4.00	34400
2001-02-08	4.00	4.00	3.95	3.95	782800
2001-02-09	3.95	3.99	3.95	3.95	592000
2001-02-12	3.94	3.94	3.83	3.85	672800
2001-02-13	3.85	3.90	3.83	3.88	953200
2001-02-14	3.85	3.90	3.80	3.90	719200
2001-02-15	3.89	3.93	3.89	3.90	585200
2001-02-16	3.93	3.99	3.93	3.95	1425200
2001-02-20	3.83	3.90	3.83	3.90	46800
2001-02-21	3.88	3.93	3.88	3.88	295200
2001-02-22	3.88	3.90	3.86	3.88	18800
2001-02-23	3.96	4.00	3.88	3.96	882800
2001-02-26	3.97	4.10	3.96	4.10	642800
2001-02-27	4.10	4.13	4.04	4.08	533600
2001-02-28	4.10	4.10	4.03	4.06	113200
2001-03-01	4.05	4.05	3.94	3.94	137600
2001-03-02	3.91	3.92	3.63	3.80	301200
2001-03-05	3.96	3.96	3.63	3.73	192800
2001-03-06	3.72	3.72	3.65	3.67	13200
2001-03-07	3.56	3.72	3.56	3.71	328000
2001-03-08	3.71	3.94	3.71	3.94	323200
2001-03-09	4.00	4.03	3.88	3.94	546800
2001-03-12	3.94	3.96	3.90	3.90	272400
2001-03-13	3.86	3.88	3.69	3.69	290000
2001-03-14	3.66	3.69	3.56	3.56	355600
2001-03-15	3.58	3.60	3.51	3.53	271200
2001-03-16	3.53	3.55	3.48	3.52	35200
2001-03-19	3.52	3.52	3.38	3.42	323600
2001-03-20	3.43	3.45	3.35	3.38	248800
2001-03-21	3.36	3.56	3.31	3.56	222000
2001-03-22	3.56	3.65	3.53	3.65	160800
2001-03-23	3.63	3.78	3.63	3.70	660000
2001-03-26	3.73	3.73	3.64	3.64	49600
2001-03-27	3.64	3.69	3.64	3.69	563600
2001-03-28	3.66	3.70	3.66	3.70	144800
2001-03-30	3.71	3.75	3.70	3.70	411600
2001-04-02	3.71	3.75	3.69	3.69	343200
2001-04-03	3.69	3.70	3.65	3.69	198000
2001-04-04	3.72	3.80	3.71	3.80	795600
2001-04-05	3.80	3.84	3.77	3.78	525600
2001-04-06	3.78	3.83	3.75	3.83	727200
2001-04-09	3.85	3.90	3.80	3.90	374800
2001-04-10	3.96	3.99	3.85	3.86	460400
2001-04-11	3.86	3.86	3.59	3.65	569600
2001-04-12	3.63	3.70	3.45	3.57	274800
2001-04-16	3.58	3.59	3.55	3.56	373600
2001-04-17	3.54	3.55	3.50	3.55	325200
2001-04-18	3.54	3.60	3.54	3.60	352400
2001-04-19	3.53	3.55	3.51	3.55	116400
2001-04-20	3.58	3.63	3.49	3.55	176000
2001-04-23	3.52	3.55	3.49	3.49	36800
2001-04-24	3.50	3.59	3.50	3.53	333200
2001-04-25	3.55	3.55	3.48	3.51	713200
2001-04-26	3.54	3.56	3.50	3.56	72800
2001-04-27	3.56	3.72	3.56	3.70	546800
2001-04-30	3.73	3.81	3.73	3.77	413200
2001-05-01	3.81	3.89	3.78	3.85	724800
2001-05-02	3.85	3.92	3.85	3.92	286400
2001-05-03	3.92	3.99	3.90	3.98	692800
2001-05-04	4.00	4.00	3.94	3.95	56000
2001-05-07	3.94	3.94	3.84	3.89	65600
2001-05-08	3.88	3.88	3.86	3.86	307600
2001-05-09	3.83	3.99	3.83	3.98	566400
2001-05-10	3.96	4.05	3.96	4.05	338000
2001-05-11	4.05	4.10	4.04	4.10	44800
2001-05-14	4.06	4.10	4.06	4.07	738000
2001-05-15	4.06	4.09	4.03	4.07	298000
2001-05-16	4.13	4.43	4.13	4.36	1156400
2001-05-17	4.34	4.56	4.33	4.47	1283200
2001-05-18	4.47	4.62	4.38	4.60	1138800
2001-05-21	4.70	4.71	4.44	4.49	555200
2001-05-22	4.49	4.49	4.18	4.26	884400
2001-05-23	4.28	4.28	4.10	4.18	582400
2001-05-24	4.31	4.45	4.20	4.25	1577200
2001-05-25	4.28	4.30	4.24	4.26	502400
2001-05-29	4.33	4.33	4.20	4.26	394400
2001-05-30	4.37	4.37	4.05	4.05	621600
2001-05-31	4.06	4.08	4.00	4.00	526800
2001-06-01	4.00	4.15	4.00	4.12	441200
2001-06-04	4.14	4.18	4.13	4.15	190800
2001-06-05	4.28	4.56	4.10	4.50	725200
2001-06-06	4.44	4.44	4.25	4.27	606400
2001-06-07	4.27	4.29	4.18	4.21	854800
2001-06-08	4.19	4.25	4.15	4.24	1127600
2001-06-11	4.25	4.30	4.23	4.28	390800
2001-06-12	4.30	4.30	4.28	4.30	307200
2001-06-13	4.31	4.32	4.28	4.32	278000
2001-06-14	4.32	4.42	4.32	4.42	405200
2001-06-15	4.45	4.50	4.42	4.48	558800
2001-06-18	4.48	4.50	4.44	4.46	119200
2001-06-19	4.46	4.51	4.46	4.47	357200
2001-06-20	4.45	4.50	4.43	4.50	433200
2001-06-21	4.50	4.50	4.41	4.41	242800
2001-06-22	4.42	4.43	4.41	4.42	278000
2001-06-25	4.41	4.46	4.41	4.44	400800
2001-06-26	4.45	4.46	4.43	4.43	493200
2001-06-27	4.43	4.44	4.40	4.42	315600
2001-06-28	4.42	4.42	4.33	4.42	504400
2001-06-29	4.43	4.65	4.40	4.61	614000
2001-07-02	4.58	4.58	4.45	4.47	491200
2001-07-03	4.48	4.56	4.48	4.50	331200
2001-07-05	4.50	4.53	4.50	4.53	336800
2001-07-06	4.53	4.62	4.52	4.62	391600
2001-07-09	4.62	4.72	4.62	4.71	634800
2001-07-10	4.71	4.71	4.63	4.63	132000
2001-07-11	4.58	4.74	4.58	4.73	396800
2001-07-12	4.74	4.76	4.72	4.74	644800
2001-07-13	4.78	4.80	4.75	4.78	310400
2001-07-16	4.78	4.78	4.70	4.70	565200
2001-07-17	4.68	4.70	4.61	4.63	759600
2001-07-18	4.63	4.68	4.60	4.67	281600
2001-07-19	4.63	4.65	4.59	4.60	520800
2001-07-20	4.58	4.65	4.50	4.60	752800
2001-07-23	4.63	4.63	4.50	4.50	778800
2001-07-24	4.50	4.50	4.34	4.35	883200
2001-07-25	4.36	4.36	4.08	4.26	1212400
2001-07-26	4.27	4.27	4.14	4.25	393200
2001-07-27	4.22	4.35	4.22	4.34	629600
2001-07-30	4.34	4.34	4.25	4.30	202400
2001-07-31	4.29	4.35	4.28	4.34	452000
2001-08-01	4.34	4.36	4.33	4.33	193600
2001-08-02	4.33	4.34	4.26	4.27	314000
2001-08-03	4.27	4.29	4.25	4.29	97200
2001-08-06	4.29	4.29	4.24	4.25	427600
2001-08-07	4.24	4.24	4.18	4.18	210400
2001-08-08	4.17	4.20	4.12	4.14	596000
2001-08-09	4.16	4.26	4.16	4.23	526800
2001-08-10	4.25	4.37	4.25	4.33	696400
2001-08-13	4.33	4.36	4.33	4.35	207600
2001-08-14	4.35	4.41	4.35	4.38	433600
2001-08-15	4.38	4.69	4.38	4.56	1087600
2001-08-16	4.61	4.66	4.61	4.65	1265200
2001-08-17	4.65	4.70	4.65	4.70	1050400
2001-08-20	4.70	4.80	4.70	4.76	1883200
2001-08-21	4.76	4.79	4.73	4.73	600400
2001-08-22	4.74	4.77	4.63	4.63	138000
2001-08-23	4.64	4.79	4.64	4.69	294800
2001-08-24	4.69	4.81	4.69	4.72	343600
2001-08-27	4.72	4.79	4.72	4.78	310000
2001-08-28	4.78	4.78	4.75	4.75	434800
2001-08-29	4.75	4.76	4.72	4.75	268800
2001-08-30	4.75	4.81	4.75	4.76	243200
2001-08-31	4.76	4.80	4.76	4.80	263600
2001-09-04	4.80	4.85	4.79	4.79	409200
2001-09-05	4.79	4.85	4.79	4.82	143200
2001-09-06	4.79	4.82	4.64	4.73	416800
2001-09-07	4.73	4.83	4.73	4.78	396800
2001-09-10	4.79	4.96	4.79	4.94	418400
2001-09-17	5.25	5.63	5.25	5.50	2312000
2001-09-18	5.50	5.50	5.35	5.50	820400
2001-09-19	5.40	5.55	5.40	5.44	1155600
2001-09-20	5.44	5.45	5.30	5.34	2042000
2001-09-21	5.34	5.48	5.25	5.25	1315600
2001-09-24	5.23	5.35	5.08	5.30	767600
2001-09-25	5.25	5.43	5.23	5.36	393600
2001-09-26	5.35	5.38	5.28	5.30	1547600
2001-09-27	5.30	5.35	5.27	5.31	124800
2001-09-28	5.25	5.41	5.25	5.41	499600
2001-10-01	5.40	5.46	5.39	5.46	337200
2001-10-02	5.43	5.50	5.35	5.38	147600
2001-10-03	5.25	5.40	5.23	5.32	211600
2001-10-04	5.32	5.39	5.21	5.21	566400
2001-10-05	5.28	5.33	5.25	5.30	414800
2001-10-08	5.36	5.40	5.35	5.37	150800
2001-10-09	5.40	5.40	5.16	5.24	463600
2001-10-10	5.24	5.25	5.06	5.06	510000
2001-10-11	5.00	5.00	4.72	4.77	1326800
2001-10-12	4.78	4.96	4.75	4.90	1246000
2001-10-15	4.92	4.95	4.90	4.90	281600
2001-10-16	4.90	4.99	4.88	4.98	546800
2001-10-17	4.95	5.03	4.95	5.03	337600
2001-10-18	5.03	5.07	5.00	5.03	458400
2001-10-19	5.03	5.03	4.94	4.99	130000
2001-10-22	4.99	4.99	4.89	4.91	158800
2001-10-23	4.91	4.91	4.89	4.90	455200
2001-10-24	4.94	5.00	4.94	4.96	490400
2001-10-25	4.97	5.03	4.89	4.89	368800
2001-10-26	4.88	4.88	4.86	4.86	170400
2001-10-29	4.86	4.86	4.78	4.84	561600
2001-10-30	4.84	5.10	4.84	4.98	545600
2001-10-31	5.00	5.07	5.00	5.07	177200
2001-11-01	5.07	5.10	5.06	5.07	64000
2001-11-02	5.07	5.13	5.06	5.13	170400
2001-11-05	5.13	5.13	4.98	5.00	131200
2001-11-06	5.00	5.00	4.88	4.88	186000
2001-11-07	4.86	4.89	4.81	4.82	334400
2001-11-08	4.82	4.85	4.74	4.74	469200
2001-11-09	4.74	4.85	4.70	4.78	1821600
2001-11-12	4.83	5.00	4.81	4.83	354800
2001-11-13	4.81	4.81	4.73	4.73	222000
2001-11-14	4.73	4.80	4.73	4.75	573600
2001-11-15	4.75	4.75	4.66	4.71	666800
2001-11-16	4.70	4.72	4.65	4.71	458000
2001-11-19	4.71	4.71	4.60	4.60	170800
2001-11-20	4.63	4.67	4.51	4.56	308000
2001-11-21	4.54	4.59	4.53	4.54	379600
2001-11-23	4.54	4.63	4.50	4.55	266400
2001-11-26	4.54	4.56	4.53	4.53	198800
2001-11-27	4.56	4.56	4.50	4.50	882000
2001-11-28	4.48	4.50	4.44	4.50	1165600
2001-11-29	4.50	4.51	4.47	4.49	386000
2001-11-30	4.49	4.53	4.49	4.51	1334000
2001-12-03	4.56	4.63	4.55	4.61	421200
2001-12-04	4.62	4.63	4.58	4.60	286000
2001-12-05	4.60	4.68	4.60	4.63	340400
2001-12-06	4.65	4.75	4.65	4.68	172800
2001-12-07	4.70	4.81	4.70	4.76	596000
2001-12-10	4.77	4.77	4.70	4.73	249600
2001-12-11	4.70	4.78	4.69	4.75	245600
2001-12-12	4.75	4.81	4.70	4.80	267600
2001-12-13	4.79	4.88	4.79	4.85	379600
2001-12-14	4.84	4.93	4.83	4.89	205200
2001-12-17	4.88	4.90	4.74	4.79	293200
2001-12-18	4.76	4.94	4.76	4.94	297200
2001-12-19	4.94	4.94	4.83	4.88	327600
2001-12-20	4.88	4.98	4.87	4.94	421600
2001-12-21	4.94	5.16	4.94	5.06	530800
2001-12-24	5.06	5.08	5.06	5.07	28400
2001-12-26	5.07	5.08	5.07	5.07	283200
2001-12-27	5.05	5.12	5.05	5.11	157200
2001-12-28	5.25	5.25	5.05	5.11	343600
2001-12-31	5.10	5.24	5.10	5.18	73600
2002-01-02	5.18	5.19	5.13	5.15	210800
2002-01-03	5.15	5.19	5.14	5.19	505200
2002-01-04	5.18	5.18	5.12	5.12	244000
2002-01-07	5.15	5.15	5.02	5.03	187200
2002-01-08	5.06	5.19	4.93	4.93	160400
2002-01-09	4.94	5.00	4.93	4.99	914000
2002-01-10	4.99	5.26	4.99	5.19	1291600
2002-01-11	5.19	5.26	5.18	5.20	465600
2002-01-14	5.23	5.25	5.23	5.25	442400
2002-01-15	5.25	5.50	5.19	5.45	1362800
2002-01-16	5.52	5.75	5.52	5.68	911600
2002-01-17	5.72	5.72	5.45	5.50	705200
2002-01-18	5.51	5.51	5.44	5.50	371200
2002-01-22	5.50	5.54	5.35	5.54	951600
2002-01-23	5.70	5.70	5.50	5.65	850000
2002-01-24	5.65	5.65	5.36	5.36	224800
2002-01-25	5.36	5.58	5.36	5.56	518000
2002-01-28	5.59	5.63	5.53	5.54	209600
2002-01-29	5.55	5.80	5.53	5.77	1150000
2002-01-30	5.77	5.86	5.70	5.85	1526800
2002-01-31	5.84	5.94	5.83	5.89	446000
2002-02-01	5.91	6.00	5.88	5.95	915200
2002-02-04	6.01	6.25	6.01	6.19	1742400
2002-02-05	6.25	6.47	6.20	6.31	1677200
2002-02-06	6.25	6.41	6.08	6.08	1670000
2002-02-07	6.08	6.13	5.84	5.94	774400
2002-02-08	5.94	6.19	5.94	6.19	2502000
2002-02-11	6.19	6.19	5.70	6.00	1534800
2002-02-12	5.95	6.17	5.88	6.14	595600
2002-02-13	6.10	6.14	6.03	6.10	632400
2002-02-14	6.08	6.28	6.08	6.20	1096400
2002-02-15	6.23	6.31	6.18	6.28	1123200
2002-02-19	6.23	6.33	6.03	6.08	906000
2002-02-20	6.08	6.08	5.93	6.01	506400
2002-02-21	5.98	6.10	5.95	6.03	1042400
2002-02-22	6.09	6.21	6.09	6.13	951200
2002-02-25	6.13	6.15	6.00	6.06	411600
2002-02-26	6.07	6.50	6.07	6.40	691600
2002-02-27	6.46	6.65	6.45	6.60	1598800
2002-02-28	6.61	6.61	6.48	6.48	666000
2002-03-01	6.45	6.56	6.43	6.48	499200
2002-03-04	6.45	6.49	6.33	6.38	752800
2002-03-05	6.31	6.40	6.13	6.13	794400
2002-03-06	6.13	6.29	6.13	6.22	757200
2002-03-07	6.22	6.25	6.08	6.11	235600
2002-03-08	6.11	6.11	5.88	5.93	345200
2002-03-11	5.93	6.00	5.75	5.75	1058400
2002-03-12	5.79	5.95	5.79	5.93	704800
2002-03-13	5.96	6.14	5.88	5.88	512400
2002-03-14	5.88	5.98	5.85	5.93	621600
2002-03-15	5.86	5.90	5.71	5.85	774400
2002-03-18	5.85	6.13	5.85	6.08	417600
2002-03-19	6.14	6.14	6.00	6.01	109200
2002-03-20	6.00	6.28	6.00	6.28	284400
2002-03-21	6.25	6.45	6.25	6.38	276400
2002-03-22	6.39	6.64	6.39	6.60	715200
2002-03-25	6.60	6.89	6.60	6.73	842400
2002-03-26	6.68	6.68	6.49	6.65	873200
2002-03-27	6.65	7.00	6.60	6.81	1343600
2002-03-28	6.84	6.88	6.75	6.75	166000
2002-04-01	6.78	6.90	6.71	6.85	446800
2002-04-02	6.91	7.05	6.88	6.95	755200
2002-04-03	6.96	6.96	6.60	6.72	558400
2002-04-04	6.74	6.79	6.72	6.74	317200
2002-04-05	6.75	6.78	6.74	6.75	433600
2002-04-08	6.75	6.83	6.66	6.78	798400
2002-04-09	6.75	6.88	6.75	6.78	812000
2002-04-10	6.71	7.03	6.71	6.95	222000
2002-04-11	7.00	7.27	6.85	6.87	640800
2002-04-12	6.90	7.05	6.90	7.02	369200
2002-04-15	7.00	7.05	6.85	6.85	284000
2002-04-16	6.75	6.78	6.52	6.65	618400
2002-04-17	6.44	6.79	6.43	6.72	510400
2002-04-18	6.79	6.92	6.71	6.72	300800
2002-04-19	6.68	6.94	6.63	6.94	404800
2002-04-22	7.00	7.01	6.76	6.77	384400
2002-04-23	6.78	6.88	6.78	6.80	288400
2002-04-24	6.83	6.83	6.63	6.66	778800
2002-04-25	6.73	6.86	6.69	6.73	1940800
2002-04-26	6.72	6.83	6.50	6.73	1915600
2002-04-29	6.70	6.83	6.69	6.79	978400
2002-04-30	6.79	6.80	6.66	6.67	338000
2002-05-01	6.63	6.89	6.63	6.85	431600
2002-05-02	6.83	6.94	6.74	6.80	871200
2002-05-03	6.86	7.11	6.85	7.11	1000400
2002-05-06	7.17	7.32	7.07	7.32	1040400
2002-05-07	7.32	7.32	6.95	7.00	760400
2002-05-08	7.05	7.05	6.90	6.99	1080800
2002-05-09	6.93	7.03	6.86	7.01	806800
2002-05-10	7.00	7.00	6.89	6.94	737200
2002-05-13	6.93	6.96	6.75	6.85	757200
2002-05-14	6.80	6.88	6.51	6.57	584800
2002-05-15	6.57	6.80	6.57	6.70	1005200
2002-05-16	6.70	7.00	6.68	6.89	931600
2002-05-17	6.89	7.11	6.89	7.08	980000
2002-05-20	7.14	7.28	7.02	7.15	1686800
2002-05-21	7.16	7.30	7.15	7.30	1336400
2002-05-22	7.34	7.44	7.33	7.41	1814400
2002-05-23	7.41	7.78	7.36	7.73	1307200
2002-05-24	7.80	8.00	7.56	7.65	1295600
2002-05-28	7.71	7.94	7.59	7.93	1571200
2002-05-29	8.00	8.00	7.61	7.75	2044400
2002-05-30	7.99	7.99	7.53	7.53	765200
2002-05-31	7.75	7.75	7.38	7.46	821600
2002-06-03	7.50	7.63	7.50	7.52	606800
2002-06-04	7.63	7.81	7.49	7.53	1334400
2002-06-05	7.53	7.56	7.32	7.43	689600
2002-06-06	7.38	7.61	7.38	7.40	842000
2002-06-07	7.40	7.55	7.10	7.15	655600
2002-06-10	7.13	7.13	6.66	6.67	1239200
2002-06-11	6.48	6.70	6.38	6.57	2063200
2002-06-12	6.58	6.87	6.58	6.78	1502400
2002-06-13	6.75	6.77	6.47	6.63	585200
2002-06-14	6.80	6.96	6.63	6.66	733200
2002-06-17	6.68	6.68	6.45	6.51	664000
2002-06-18	6.51	6.66	6.44	6.65	310000
2002-06-19	6.71	6.78	6.58	6.63	462000
2002-06-20	6.69	7.15	6.65	7.15	1526400
2002-06-21	7.13	7.36	7.00	7.05	653600
2002-06-24	7.29	7.42	6.78	6.97	983200
2002-06-25	6.93	6.94	6.50	6.78	1262800
2002-06-26	6.83	7.00	6.73	6.75	635200
2002-06-27	6.69	6.71	6.44	6.61	728400
2002-06-28	6.67	6.71	6.32	6.40	632000
2002-07-01	6.38	6.48	6.10	6.45	1224400
2002-07-02	6.45	6.64	6.00	6.05	1168400
2002-07-03	5.81	6.10	5.81	5.96	1087600
2002-07-05	6.01	6.09	5.96	6.00	169200
2002-07-08	6.00	6.28	5.97	6.26	454400
2002-07-09	6.30	6.73	6.28	6.55	778400
2002-07-10	6.56	6.62	6.38	6.59	542000
2002-07-11	6.59	6.68	6.40	6.40	432400
2002-07-12	6.46	6.68	6.25	6.28	1219600
2002-07-15	6.34	6.48	6.15	6.15	767200
2002-07-16	6.13	6.23	6.10	6.19	668000
2002-07-17	6.20	6.20	6.07	6.13	611200
2002-07-18	6.17	6.19	6.13	6.15	477600
2002-07-19	6.21	6.38	6.21	6.33	386000
2002-07-22	6.38	6.38	6.03	6.05	941200
2002-07-23	6.10	6.10	5.50	5.65	1498800
2002-07-24	5.41	5.78	5.10	5.73	1603600
2002-07-25	5.73	5.74	5.46	5.54	700800
2002-07-26	5.50	5.50	4.98	5.21	1232800
2002-07-29	5.28	5.28	5.15	5.20	401200
2002-07-30	5.23	5.46	5.20	5.27	970400
2002-07-31	5.30	5.52	5.10	5.15	745600
2002-08-01	4.98	5.38	4.98	5.37	494000
2002-08-02	5.43	5.70	5.43	5.65	409200
2002-08-05	5.71	6.00	5.29	5.30	494800
2002-08-06	5.25	5.49	5.23	5.33	362400
2002-08-07	5.48	5.59	5.30	5.45	714000
2002-08-08	5.50	5.52	5.34	5.35	458000
2002-08-09	5.41	5.66	5.37	5.51	2445600
2002-08-12	5.55	5.67	5.53	5.59	540400
2002-08-13	5.65	5.85	5.62	5.83	648400
2002-08-14	5.89	6.04	5.76	5.88	1222800
2002-08-15	5.88	6.39	5.83	6.39	1078800
2002-08-16	6.35	6.35	6.08	6.23	532800
2002-08-19	6.18	6.25	5.93	6.25	762400
2002-08-20	6.00	6.33	5.93	6.06	539600
2002-08-21	6.00	6.00	5.89	6.00	452000
2002-08-22	5.94	6.21	5.83	6.18	177200
2002-08-23	6.15	6.32	6.07	6.07	296000
2002-08-26	6.07	6.30	6.05	6.26	1047200
2002-08-27	6.31	6.40	6.21	6.27	1110000
2002-08-28	6.26	6.41	6.20	6.37	466000
2002-08-29	6.37	6.70	6.34	6.63	1246800
2002-08-30	6.56	6.75	6.47	6.47	541200
2002-09-03	6.53	6.60	6.40	6.54	487600
2002-09-04	6.48	6.54	6.31	6.50	553600
2002-09-05	6.73	6.73	6.38	6.50	824800
2002-09-06	6.08	6.24	5.75	5.98	3849600
2002-09-09	6.11	6.17	5.98	6.16	2026400
2002-09-10	6.15	6.20	6.03	6.19	608400
2002-09-11	6.20	6.23	6.08	6.13	422000
2002-09-12	6.13	6.33	6.13	6.25	1440000
2002-09-13	6.28	6.28	5.98	6.15	629600
2002-09-16	6.15	6.20	6.00	6.07	923200
2002-09-17	6.01	6.01	5.75	5.92	871200
2002-09-18	5.94	6.01	5.85	5.94	735600
2002-09-19	6.00	6.05	5.87	5.87	494400
2002-09-20	5.81	5.86	5.69	5.77	1544400
2002-09-23	5.78	5.79	5.56	5.56	953600
2002-09-24	5.56	5.69	5.30	5.37	1525200
2002-09-25	5.43	5.56	5.43	5.50	1115200
2002-09-26	5.50	5.50	5.13	5.33	2159600
2002-09-27	5.33	5.34	5.20	5.22	1412400
2002-09-30	5.28	5.39	5.25	5.35	533600
2002-10-01	5.38	5.43	5.32	5.43	453200
2002-10-02	5.41	5.43	5.33	5.34	577600
2002-10-03	5.32	5.46	5.32	5.43	756000
2002-10-04	5.49	5.49	5.40	5.43	755600
2002-10-07	5.40	5.44	5.15	5.18	323200
2002-10-08	5.15	5.15	5.00	5.14	765600
2002-10-09	5.08	5.28	5.03	5.22	469600
2002-10-10	5.24	5.24	5.04	5.08	574400
2002-10-11	5.08	5.19	5.08	5.12	946400
2002-10-14	5.18	5.46	5.18	5.37	751200
2002-10-15	5.33	5.40	5.08	5.15	780400
2002-10-16	5.18	5.46	5.10	5.10	399200
2002-10-17	5.06	5.13	5.00	5.06	1176000
2002-10-18	5.10	5.21	5.10	5.15	544800
2002-10-21	5.12	5.22	5.06	5.11	532800
2002-10-22	5.15	5.38	5.13	5.33	989600
2002-10-23	5.34	5.56	5.34	5.43	294800
2002-10-24	5.43	5.43	5.23	5.30	1433600
2002-10-25	5.33	5.38	5.23	5.23	609200
2002-10-28	5.23	5.36	5.20	5.29	1292800
2002-10-29	5.35	5.51	5.35	5.43	566400
2002-10-30	5.36	5.50	5.36	5.48	409200
2002-10-31	5.50	5.59	5.50	5.56	785600
2002-11-01	5.69	5.73	5.34	5.69	547600
2002-11-04	5.71	5.71	5.55	5.56	603200
2002-11-05	5.55	5.63	5.52	5.56	72400
2002-11-06	5.56	5.65	5.43	5.65	341200
2002-11-07	5.69	5.86	5.64	5.82	798800
2002-11-08	6.00	6.19	5.99	6.08	1967200
2002-11-11	6.08	6.16	6.08	6.13	426400
2002-11-12	6.05	6.05	5.82	5.94	1566400
2002-11-13	5.95	6.05	5.80	5.88	906800
2002-11-14	5.90	5.90	5.75	5.76	460400
2002-11-15	5.76	5.90	5.76	5.88	287600
2002-11-18	5.85	5.95	5.77	5.79	292000
2002-11-19	5.79	5.85	5.72	5.72	190400
2002-11-20	5.83	5.83	5.57	5.62	335200
2002-11-21	5.61	5.61	5.50	5.52	352800
2002-11-22	5.52	5.66	5.50	5.50	734400
2002-11-25	5.50	5.55	5.38	5.50	442000
2002-11-26	5.53	5.65	5.51	5.54	260400
2002-11-27	5.53	5.68	5.50	5.63	616000
2002-11-29	5.63	5.63	5.50	5.62	297200
2002-12-02	5.56	5.56	5.42	5.42	1162000
2002-12-03	5.43	5.64	5.43	5.58	1136800
2002-12-04	5.63	5.79	5.59	5.78	434800
2002-12-05	5.78	5.98	5.78	5.90	654000
2002-12-06	5.93	6.14	5.93	6.07	871200
2002-12-09	6.05	6.19	6.04	6.08	557200
2002-12-10	6.11	6.14	5.93	6.05	779200
2002-12-11	6.06	6.13	6.00	6.12	497600
2002-12-12	6.13	6.63	6.13	6.49	1216000
2002-12-13	6.50	6.65	6.48	6.63	1189600
2002-12-16	6.63	6.68	6.55	6.68	1557200
2002-12-17	6.69	6.87	6.42	6.44	772400
2002-12-18	6.38	6.70	6.35	6.62	1214400
2002-12-19	6.68	6.75	6.55	6.62	782400
2002-12-20	6.68	6.68	6.45	6.62	424000
2002-12-23	6.59	6.72	6.53	6.64	1040400
2002-12-24	6.64	6.64	6.53	6.60	442000
2002-12-26	6.62	6.73	6.50	6.72	658000
2002-12-27	6.60	6.80	6.60	6.70	674400
2002-12-30	6.55	6.55	6.43	6.54	926800
2002-12-31	6.51	6.61	6.39	6.60	364400
2003-01-02	6.57	6.57	6.40	6.46	402800
2003-01-03	6.46	6.65	6.42	6.57	1390400
2003-01-06	6.54	6.73	6.54	6.65	632400
2003-01-07	6.63	6.63	6.35	6.35	346000
2003-01-08	6.20	6.59	6.20	6.56	1360400
2003-01-09	6.56	6.81	6.40	6.65	1153600
2003-01-10	6.65	6.85	6.63	6.79	571200
2003-01-13	6.83	6.83	6.65	6.70	593200
2003-01-14	6.70	6.74	6.47	6.49	326000
2003-01-15	6.50	6.55	6.39	6.39	777200
2003-01-16	6.39	6.61	6.39	6.60	501200
2003-01-17	6.72	6.73	6.65	6.69	882800
2003-01-21	6.69	6.69	6.49	6.57	529200
2003-01-22	6.59	6.70	6.55	6.70	1040400
2003-01-23	6.82	7.03	6.82	7.03	2318000
2003-01-24	7.08	7.38	7.08	7.17	2414400
2003-01-27	7.33	7.34	7.01	7.20	1592400
2003-01-28	7.19	7.21	7.05	7.13	972000
2003-01-29	7.09	7.18	6.91	6.95	886400
2003-01-30	6.90	7.00	6.89	7.00	1168400
2003-01-31	7.00	7.02	6.89	6.91	953200
2003-02-03	6.91	6.94	6.68	6.75	781200
2003-02-04	6.85	7.14	6.85	7.13	2458000
2003-02-05	7.13	7.25	6.76	6.81	1307600
2003-02-06	6.81	6.97	6.78	6.78	764400
2003-02-07	6.78	6.89	6.76	6.79	550000
2003-02-10	6.79	6.79	6.53	6.60	719200
2003-02-11	6.55	6.75	6.50	6.73	1226000
2003-02-12	6.48	6.73	6.48	6.50	764800
2003-02-13	6.63	6.79	6.44	6.79	673600
2003-02-14	6.79	6.79	6.48	6.51	589600
2003-02-18	6.51	6.53	6.36	6.46	705200
2003-02-19	6.50	6.66	6.45	6.65	593200
2003-02-20	6.70	6.79	6.64	6.66	1043200
2003-02-21	6.70	6.70	6.49	6.55	882800
2003-02-24	6.58	6.64	6.46	6.49	489200
2003-02-25	6.51	6.54	6.36	6.37	874800
2003-02-26	6.38	6.45	6.34	6.37	489200
2003-02-27	6.35	6.37	6.26	6.30	722000
2003-02-28	6.25	6.38	6.21	6.30	906800
2003-03-03	6.33	6.33	6.21	6.28	573200
2003-03-04	6.40	6.41	6.29	6.38	488800
2003-03-05	6.39	6.48	6.37	6.38	463600
2003-03-06	6.39	6.45	6.31	6.39	658400
2003-03-07	6.43	6.47	6.17	6.24	1004000
2003-03-10	6.22	6.32	5.99	6.03	947200
2003-03-11	5.96	6.05	5.92	5.92	495600
2003-03-12	5.93	6.00	5.85	5.86	1139600
2003-03-13	5.68	5.90	5.61	5.82	846000
2003-03-14	5.84	6.19	5.84	6.08	1144400
2003-03-17	6.13	6.21	6.07	6.10	1121200
2003-03-18	6.15	6.25	6.13	6.18	794800
2003-03-19	6.19	6.19	6.06	6.16	422000
2003-03-20	6.14	6.25	6.09	6.18	1112800
2003-03-21	6.22	6.22	5.95	6.03	666000
2003-03-24	6.07	6.26	6.07	6.11	931200
2003-03-25	6.13	6.21	6.11	6.13	462800
2003-03-26	6.16	6.22	6.03	6.05	514000
2003-03-27	6.10	6.10	5.96	5.99	381200
2003-03-28	6.03	6.23	6.00	6.19	1218000
2003-03-31	6.30	6.30	6.22	6.25	768800
2003-04-01	6.30	6.30	6.21	6.25	455600
2003-04-02	6.25	6.25	6.06	6.06	498000
2003-04-03	6.00	6.13	6.00	6.12	280400
2003-04-04	6.19	6.20	6.13	6.15	382800
2003-04-07	6.09	6.21	6.03	6.20	820400
2003-04-08	6.20	6.34	6.20	6.26	1098000
2003-04-09	6.27	6.39	6.21	6.37	866800
2003-04-10	6.39	6.58	6.39	6.52	1422000
2003-04-11	6.50	6.62	6.46	6.56	1078400
2003-04-14	6.50	6.58	6.50	6.55	296800
2003-04-15	6.58	6.60	6.53	6.58	635600
2003-04-16	6.53	6.76	6.51	6.76	1326400
2003-04-17	6.81	6.96	6.72	6.72	654800
2003-04-21	6.72	6.79	6.70	6.75	365200
2003-04-22	6.79	6.85	6.70	6.75	842400
2003-04-23	6.78	6.79	6.62	6.67	466400
2003-04-24	6.63	6.73	6.41	6.47	1324400
2003-04-25	6.10	6.61	6.10	6.53	681600
2003-04-28	6.56	6.56	6.35	6.42	813200
2003-04-29	6.39	6.50	6.34	6.50	399600
2003-04-30	6.48	6.75	6.48	6.65	900400
2003-05-01	6.70	6.79	6.69	6.71	606000
2003-05-02	6.75	6.80	6.62	6.66	1091200
2003-05-05	6.73	6.82	6.73	6.77	338400
2003-05-06	6.80	6.82	6.68	6.82	858000
2003-05-07	6.89	6.89	6.81	6.86	891200
2003-05-08	6.90	7.05	6.90	7.00	630400
2003-05-09	7.02	7.11	7.00	7.10	576000
2003-05-12	7.10	7.24	7.05	7.10	908400
2003-05-13	7.07	7.11	6.93	6.93	544800
2003-05-14	6.93	7.01	6.93	6.99	544800
2003-05-15	6.99	7.02	6.90	6.96	328800
2003-05-16	7.00	7.05	6.96	7.00	528400
2003-05-19	7.10	7.29	7.08	7.27	410800
2003-05-20	7.26	7.30	7.17	7.23	593200
2003-05-21	7.23	7.44	7.22	7.44	693600
2003-05-22	7.44	7.44	7.34	7.39	568400
2003-05-23	7.43	7.48	7.34	7.35	648400
2003-05-27	7.43	7.49	7.38	7.48	472000
2003-05-28	7.48	7.48	7.30	7.37	1190800
2003-05-29	7.32	7.43	7.32	7.38	716400
2003-05-30	7.38	7.38	7.15	7.36	722400
2003-06-02	7.36	7.49	7.32	7.43	566000
2003-06-03	7.44	7.50	7.34	7.34	410000
2003-06-04	7.40	7.42	7.37	7.40	688000
2003-06-05	7.43	7.78	7.43	7.75	2032000
2003-06-06	7.70	7.82	7.58	7.75	616400
2003-06-09	7.85	7.97	7.75	7.76	669600
2003-06-10	7.76	7.76	7.50	7.52	1686000
2003-06-11	7.53	7.65	7.53	7.65	329600
2003-06-12	7.60	7.75	7.57	7.74	432400
2003-06-13	7.80	7.81	7.70	7.73	630000
2003-06-16	7.79	7.79	7.64	7.74	330400
2003-06-17	7.74	7.98	7.68	7.97	871200
2003-06-18	7.96	7.96	7.75	7.82	566800
2003-06-19	7.85	7.85	7.68	7.80	1612400
2003-06-20	7.74	7.75	7.63	7.75	570800
2003-06-23	7.70	7.70	7.49	7.50	737600
2003-06-24	7.50	7.53	7.35	7.38	828800
2003-06-25	7.44	7.52	7.44	7.52	442000
2003-06-26	7.52	7.57	7.43	7.55	316400
2003-06-27	7.61	7.62	7.52	7.56	189200
2003-06-30	7.53	7.58	7.50	7.52	188400
2003-07-01	7.59	7.75	7.56	7.73	534000
2003-07-02	7.74	7.87	7.74	7.83	664000
2003-07-03	7.84	7.85	7.82	7.82	138400
2003-07-07	7.83	7.87	7.81	7.84	572000
2003-07-08	7.90	7.90	7.81	7.82	669600
2003-07-09	7.82	7.88	7.79	7.84	265600
2003-07-10	7.80	7.81	7.63	7.63	275200
2003-07-11	7.60	7.78	7.60	7.78	206800
2003-07-14	7.81	7.98	7.78	7.98	339600
2003-07-15	7.99	7.99	7.54	7.54	476400
2003-07-16	7.44	7.45	7.30	7.35	785600
2003-07-17	7.23	7.47	7.23	7.35	644400
2003-07-18	7.39	7.41	7.33	7.35	282800
2003-07-21	7.39	7.73	7.39	7.65	284000
2003-07-22	7.65	7.71	7.60	7.67	560800
2003-07-23	7.69	7.90	7.61	7.82	902000
2003-07-24	7.83	8.35	7.73	8.35	1801600
2003-07-25	8.59	8.68	8.30	8.68	1415600
2003-07-28	8.50	8.85	8.50	8.67	1481200
2003-07-29	8.44	8.62	8.38	8.38	315600
2003-07-30	8.38	8.43	8.18	8.28	376800
2003-07-31	8.34	8.41	8.24	8.31	433600
2003-08-01	8.32	8.50	8.25	8.27	967600
2003-08-04	8.45	8.88	8.44	8.85	1468800
2003-08-05	8.91	8.93	8.64	8.65	677600
2003-08-06	8.89	9.01	8.71	9.01	1678000
2003-08-07	9.13	9.20	8.90	9.00	1096400
2003-08-08	9.00	9.33	8.88	9.24	616800
2003-08-11	9.37	9.45	9.15	9.45	1147200
2003-08-12	9.51	9.51	9.15	9.24	637200
2003-08-13	9.00	9.38	9.00	9.34	1622000
2003-08-14	9.40	9.72	9.38	9.40	1859600
2003-08-15	9.35	9.40	9.25	9.33	232000
2003-08-18	9.28	9.29	9.12	9.15	336000
2003-08-19	8.95	9.41	8.85	9.36	1372400
2003-08-20	9.42	9.61	9.38	9.47	2871600
2003-08-21	9.41	9.50	9.29	9.34	706400
2003-08-22	9.35	9.40	9.18	9.20	705600
2003-08-25	9.17	9.20	8.88	9.00	414400
2003-08-26	9.03	9.23	8.94	9.14	601200
2003-08-27	9.25	9.63	9.25	9.61	1060800
2003-08-28	9.53	9.63	9.40	9.52	623600
2003-08-29	9.59	9.75	9.38	9.55	644000
2003-09-02	9.61	9.61	9.43	9.46	815200
2003-09-03	9.48	9.54	9.18	9.31	1040800
2003-09-04	9.19	9.43	9.19	9.38	950400
2003-09-05	9.56	9.69	9.52	9.58	722800
2003-09-08	9.58	9.60	9.48	9.52	420000
2003-09-09	9.61	9.80	9.53	9.61	1122800
2003-09-10	9.63	9.75	9.39	9.46	622000
2003-09-11	9.43	9.58	9.30	9.56	398800
2003-09-12	9.58	9.67	9.34	9.40	842400
2003-09-15	9.33	9.50	9.23	9.44	385200
2003-09-16	9.40	9.53	9.38	9.42	447200
2003-09-17	9.41	9.56	9.41	9.55	230800
2003-09-18	9.61	9.67	9.50	9.50	583600
2003-09-19	9.53	10.00	9.52	9.90	1111600
2003-09-22	10.06	10.40	10.00	10.38	2826800
2003-09-23	10.43	10.56	10.35	10.43	1464800
2003-09-24	10.46	10.60	10.41	10.56	553200
2003-09-25	10.78	10.78	10.11	10.16	1470000
2003-09-26	10.15	10.16	9.50	9.64	2039600
2003-09-29	9.68	10.08	9.58	9.81	1266400
2003-09-30	9.88	10.10	9.88	9.90	1139600
2003-10-01	9.95	10.17	9.78	10.10	688400
2003-10-02	10.10	10.10	9.94	10.00	652800
2003-10-03	10.00	10.08	9.44	9.65	1546400
2003-10-06	9.70	9.78	9.56	9.71	619600
2003-10-07	9.74	9.99	9.74	9.95	680800
2003-10-08	9.90	10.35	9.90	10.16	518000
2003-10-09	10.13	10.13	9.88	10.08	591200
2003-10-10	10.14	10.19	9.99	10.09	428000
2003-10-13	10.09	10.62	10.01	10.45	937600
2003-10-14	10.45	10.69	10.43	10.48	1175600
2003-10-15	10.50	10.54	10.45	10.51	667200
2003-10-16	10.57	10.72	10.54	10.71	810000
2003-10-17	10.68	10.71	10.50	10.51	512400
2003-10-20	10.54	10.87	10.54	10.61	1062400
2003-10-21	10.68	11.24	10.66	11.20	1211600
2003-10-22	11.25	11.38	11.20	11.31	978400
2003-10-23	11.26	11.35	11.00	11.33	1156800
2003-10-24	11.38	11.69	11.38	11.59	1265600
2003-10-27	11.56	11.59	11.40	11.51	904800
2003-10-28	11.44	11.57	11.33	11.39	978800
2003-10-29	11.39	12.22	11.38	12.22	1757200
2003-10-30	12.22	12.46	12.06	12.15	3330800
2003-10-31	12.20	12.40	11.81	11.91	1158400
2003-11-03	11.79	12.00	11.63	11.67	1264400
2003-11-04	11.72	11.89	11.60	11.64	1000400
2003-11-05	11.69	12.01	11.69	11.80	1453200
2003-11-06	11.76	11.97	11.65	11.69	1168000
2003-11-07	11.64	12.15	11.50	12.08	1443200
2003-11-10	12.08	12.26	11.90	11.93	658000
2003-11-11	11.98	12.13	11.88	11.97	454800
2003-11-12	12.05	12.60	12.05	12.52	1319600
2003-11-13	12.70	12.75	12.25	12.40	832200
2003-11-14	12.56	12.64	12.42	12.44	662000
2003-11-17	12.50	12.60	12.03	12.33	1226800
2003-11-18	12.22	13.05	12.22	13.03	1214400
2003-11-19	13.06	13.12	12.70	13.07	1143800
2003-11-20	13.40	13.42	13.05	13.35	1341200
2003-11-21	13.58	13.70	13.33	13.48	986000
2003-11-24	13.48	13.48	13.06	13.35	680000
2003-11-25	13.70	14.24	13.46	13.78	809600
2003-11-26	14.15	14.85	14.05	14.57	903200
2003-11-28	14.95	14.95	14.48	14.56	450400
2003-12-01	14.68	15.29	14.68	15.23	1369000
2003-12-02	15.00	15.78	15.00	15.60	1101200
2003-12-03	15.65	15.91	15.18	15.55	849200
2003-12-04	15.55	15.59	15.24	15.26	1279800
2003-12-05	15.14	15.30	14.88	15.30	1731400
2003-12-08	15.40	15.55	15.26	15.55	1205200
2003-12-09	15.73	15.80	15.08	15.09	1033200
2003-12-10	14.88	15.03	12.85	13.13	4138800
2003-12-11	12.50	14.18	12.20	14.02	5269200
2003-12-12	14.00	14.38	13.50	13.93	1341400
2003-12-15	13.50	14.28	13.50	13.70	974200
2003-12-16	13.48	13.65	12.75	12.87	1592200
2003-12-17	12.87	13.40	12.63	13.37	1793600
2003-12-18	13.25	13.58	13.11	13.22	994600
2003-12-19	13.22	13.37	12.95	13.18	1613600
2003-12-22	13.30	13.65	13.12	13.21	1051600
2003-12-23	13.20	13.62	13.17	13.60	581800
2003-12-24	13.63	13.65	13.32	13.43	596400
2003-12-26	13.50	13.92	13.46	13.85	267800
2003-12-29	14.25	14.64	13.90	14.50	1049400
2003-12-30	14.63	14.85	14.20	14.23	630600
2003-12-31	14.35	14.44	14.05	14.14	436800
2004-01-02	14.14	14.44	14.05	14.42	365400
2004-01-05	14.70	15.20	14.70	14.99	1337000
2004-01-06	15.20	15.25	14.65	14.78	944000
2004-01-07	14.88	14.88	13.70	13.93	1641200
2004-01-08	14.00	14.05	13.03	14.00	2336400
2004-01-09	13.98	14.60	13.98	14.23	844400
2004-01-12	14.25	14.28	13.90	14.00	626200
2004-01-13	14.00	14.20	13.35	13.37	814400
2004-01-14	13.10	13.10	12.20	12.85	2492400
2004-01-15	12.40	12.40	11.65	11.75	2748000
2004-01-16	12.10	12.15	11.76	11.80	1366400
2004-01-20	11.88	12.70	11.88	12.68	1955600
2004-01-21	12.67	12.67	12.34	12.39	1006800
2004-01-22	12.41	12.60	12.31	12.45	961400
2004-01-23	12.25	12.72	12.25	12.68	1392200
2004-01-26	12.68	12.83	12.50	12.65	1529200
2004-01-27	12.71	13.23	12.70	12.76	897000
2004-01-28	12.88	13.13	11.75	11.96	1145400
2004-01-29	11.96	12.23	11.13	11.45	1825600
2004-01-30	11.48	11.75	11.35	11.70	1125600
2004-02-02	11.60	12.10	11.40	12.10	1216800
2004-02-03	12.18	12.70	12.18	12.63	1409200
2004-02-04	12.68	12.70	12.12	12.13	713600
2004-02-05	12.03	12.52	12.01	12.18	566200
2004-02-06	12.30	12.60	12.30	12.57	1430400
2004-02-09	12.78	13.25	12.74	13.16	1710800
2004-02-10	13.29	13.35	12.61	12.80	837400
2004-02-11	12.80	13.28	12.80	13.24	949600
2004-02-12	13.45	13.61	13.22	13.35	649400
2004-02-13	13.47	13.89	13.10	13.15	728800
2004-02-17	13.28	13.81	13.28	13.78	953800
2004-02-18	13.78	13.78	12.80	12.97	923000
2004-02-19	12.97	12.99	12.66	12.83	754600
2004-02-20	12.50	12.58	12.14	12.33	943400
2004-02-23	12.25	12.49	11.95	12.03	997400
2004-02-24	12.15	12.97	12.15	12.61	1244800
2004-02-25	12.61	12.61	11.98	12.23	700000
2004-02-26	12.13	12.50	11.88	12.20	707600
2004-02-27	12.32	12.40	11.91	12.11	1295200
2004-03-01	12.50	12.75	12.38	12.63	657000
2004-03-02	12.63	12.69	12.31	12.38	1102400
2004-03-03	12.38	12.38	11.80	12.03	1186200
2004-03-04	12.05	12.38	12.05	12.23	501000
2004-03-05	12.70	12.75	12.51	12.75	552400
2004-03-08	12.50	12.76	12.38	12.61	723800
2004-03-09	12.53	12.78	12.53	12.69	773800
2004-03-10	12.69	12.69	12.15	12.31	828600
2004-03-11	12.25	12.49	12.15	12.49	892800
2004-03-12	12.50	12.85	12.30	12.85	1210200
2004-03-15	12.88	12.88	12.60	12.71	969000
2004-03-16	12.80	13.07	12.51	12.77	783000
2004-03-17	12.75	12.79	12.32	12.79	696000
2004-03-18	12.88	13.30	12.81	13.02	1202400
2004-03-19	13.27	13.39	13.11	13.39	583800
2004-03-22	13.68	13.85	13.38	13.41	967200
2004-03-23	13.31	13.50	13.06	13.28	595200
2004-03-24	13.05	13.19	13.00	13.10	707600
2004-03-25	13.11	13.28	12.93	13.20	802600
2004-03-26	13.45	13.65	13.42	13.43	750600
2004-03-29	13.55	13.90	13.50	13.88	782800
2004-03-30	13.88	14.34	13.80	14.13	1001400
2004-03-31	14.42	15.04	14.38	14.45	1396400
2004-04-01	14.58	14.98	14.50	14.66	884000
2004-04-02	14.50	14.60	14.20	14.46	1162600
2004-04-05	14.16	14.25	13.53	13.83	851800
2004-04-06	13.96	13.96	13.73	13.73	495600
2004-04-07	13.68	14.12	13.65	14.08	711400
2004-04-08	14.08	14.09	13.75	14.00	279400
2004-04-12	13.88	14.08	13.64	13.89	262200
2004-04-13	12.87	13.55	12.51	12.53	2023800
2004-04-14	12.20	12.90	12.18	12.48	927200
2004-04-15	12.44	12.57	12.30	12.41	846800
2004-04-16	12.48	12.85	12.48	12.76	555000
2004-04-19	13.03	13.04	12.66	12.89	689600
2004-04-20	12.85	12.85	12.21	12.21	1087600
2004-04-21	11.90	12.60	11.78	12.60	1806400
2004-04-22	12.53	12.65	12.32	12.51	708400
2004-04-23	12.53	12.57	12.27	12.35	573000
2004-04-26	12.28	12.55	11.89	11.90	1041800
2004-04-27	11.90	12.17	11.80	11.91	612400
2004-04-28	11.13	11.13	10.26	10.88	2698200
2004-04-29	10.99	11.50	10.99	11.25	1372600
2004-04-30	11.45	11.49	10.82	10.82	746200
2004-05-03	10.83	11.08	10.67	10.85	597200
2004-05-04	11.10	11.35	11.09	11.30	1123600
2004-05-05	11.43	11.49	10.85	10.99	795400
2004-05-06	11.03	11.08	10.66	10.74	459000
2004-05-07	10.70	10.70	9.90	9.95	846200
2004-05-10	9.38	10.37	9.31	10.27	1402400
2004-05-11	10.27	10.39	10.02	10.37	546600
2004-05-12	10.58	10.77	9.91	10.16	966400
2004-05-13	10.16	10.27	9.93	10.00	453800
2004-05-14	9.93	10.12	9.90	10.00	1215200
2004-05-17	10.13	10.65	9.86	9.95	1082600
2004-05-18	9.95	10.18	9.77	10.18	942800
2004-05-19	10.45	11.16	10.42	10.80	1460400
2004-05-20	10.80	10.81	10.56	10.73	566800
2004-05-21	11.13	11.50	11.10	11.49	1186200
2004-05-24	11.50	11.74	11.26	11.51	622000
2004-05-25	11.60	11.91	11.56	11.68	768000
2004-05-26	11.73	11.82	11.45	11.55	493200
2004-05-27	11.70	11.98	11.62	11.62	448200
2004-05-28	11.68	11.79	11.53	11.72	292200
2004-06-01	11.80	11.89	11.25	11.41	294800
2004-06-02	11.38	11.65	11.19	11.48	357200
2004-06-03	11.60	11.60	11.04	11.13	367200
2004-06-04	11.00	11.69	11.00	11.58	585400
2004-06-07	11.70	11.86	11.58	11.59	323200
2004-06-08	11.69	11.69	11.18	11.48	366600
2004-06-09	11.28	11.28	10.25	10.40	728000
2004-06-10	10.53	10.82	10.52	10.74	496200
2004-06-14	10.65	10.65	10.06	10.27	670200
2004-06-15	10.31	10.45	10.25	10.30	824800
2004-06-16	10.25	10.32	10.04	10.12	892600
2004-06-17	10.20	10.29	9.87	10.05	1459200
2004-06-18	10.30	10.68	10.30	10.64	574800
2004-06-21	10.64	10.73	10.43	10.60	444400
2004-06-22	10.53	10.71	10.49	10.67	223000
2004-06-23	10.60	10.75	10.46	10.66	280000
2004-06-24	10.95	11.33	10.95	11.07	465000
2004-06-25	11.12	11.15	10.88	10.88	238000
2004-06-28	10.88	11.08	10.83	10.86	554000
2004-06-29	10.93	10.93	10.61	10.78	530000
2004-06-30	10.84	11.09	10.84	11.05	907600
2004-07-01	11.09	11.10	10.87	10.92	804200
2004-07-02	11.03	11.12	10.89	11.00	390600
2004-07-06	11.00	11.12	10.55	10.84	502000
2004-07-07	11.00	11.37	11.00	11.34	567800
2004-07-08	11.41	11.72	11.23	11.70	556600
2004-07-09	11.70	11.77	11.26	11.70	561000
2004-07-12	11.83	11.83	11.50	11.61	366800
2004-07-13	11.36	11.61	11.25	11.61	417800
2004-07-14	11.65	11.73	11.46	11.51	307600
2004-07-15	11.38	11.65	11.30	11.61	475400
2004-07-16	11.67	11.87	11.62	11.68	270600
2004-07-19	11.70	11.70	11.35	11.64	472600
2004-07-20	11.56	11.56	11.25	11.38	508600
2004-07-21	11.28	11.36	10.61	10.65	904600
2004-07-22	10.75	10.77	10.40	10.54	823200
2004-07-23	10.25	10.28	10.03	10.07	1579600
2004-07-26	10.00	10.45	10.00	10.38	1262600
2004-07-27	10.29	10.46	9.93	10.40	550400
2004-07-28	10.40	10.90	10.33	10.80	355800
2004-07-29	10.73	10.85	10.60	10.60	371200
2004-07-30	10.80	11.20	10.77	10.77	514000
2004-08-02	10.89	11.06	10.89	10.98	275000
2004-08-03	10.98	11.21	10.95	10.95	398000
2004-08-04	10.95	10.98	10.58	10.58	372600
2004-08-05	10.70	10.91	10.28	10.32	240200
2004-08-06	10.55	10.76	10.50	10.63	569800
2004-08-09	10.55	10.64	10.39	10.62	512000
2004-08-10	10.62	10.97	10.59	10.69	421200
2004-08-11	10.59	10.59	10.24	10.25	1101000
2004-08-12	10.35	10.51	10.35	10.35	214000
2004-08-13	10.43	10.80	10.43	10.62	495000
2004-08-16	10.70	10.87	10.64	10.75	445800
2004-08-17	10.53	11.00	10.53	10.90	1052600
2004-08-18	10.87	10.99	10.70	10.95	706000
2004-08-19	10.98	11.40	10.95	11.25	1752400
2004-08-20	11.18	11.63	11.16	11.42	970000
2004-08-23	11.42	11.42	11.18	11.35	378400
2004-08-24	11.28	11.28	10.92	10.93	276400
2004-08-25	10.96	11.51	10.96	11.42	877200
2004-08-26	11.42	11.56	11.35	11.40	568800
2004-08-27	11.48	11.60	11.17	11.30	205200
2004-08-30	11.42	11.67	11.01	11.01	313200
2004-08-31	11.01	11.43	11.01	11.36	505000
2004-09-01	11.40	11.55	11.32	11.48	305400
2004-09-02	11.47	11.56	11.29	11.55	334200
2004-09-03	11.40	11.40	11.15	11.30	191600
2004-09-07	11.31	11.47	11.06	11.47	303800
2004-09-08	11.29	11.48	11.10	11.36	454800
2004-09-09	11.36	11.48	11.27	11.39	193200
2004-09-10	11.50	11.72	11.26	11.32	214000
2004-09-13	11.20	11.41	11.19	11.24	102000
2004-09-14	11.36	11.60	11.28	11.36	322800
2004-09-15	11.48	11.48	11.22	11.25	158800
2004-09-16	11.16	11.16	10.53	10.90	1463400
2004-09-17	10.87	10.96	10.82	10.87	522400
2004-09-20	10.74	10.84	10.73	10.78	520000
2004-09-21	11.05	11.14	10.96	11.03	1689800
2004-09-22	10.98	11.02	10.83	10.86	1007200
2004-09-23	10.93	11.05	10.87	10.95	1168400
2004-09-24	10.95	11.04	10.90	11.00	500800
2004-09-27	11.09	11.29	10.89	11.00	613000
2004-09-28	11.14	11.47	11.10	11.45	1682200
2004-09-29	11.50	11.65	11.43	11.63	818200
2004-09-30	11.87	11.95	11.73	11.88	937200
2004-10-01	11.85	11.85	11.65	11.73	867200
2004-10-04	11.60	11.60	11.38	11.42	502800
2004-10-05	11.80	12.48	11.54	12.48	2481600
2004-10-06	12.73	12.73	12.22	12.45	800200
2004-10-07	12.58	12.63	12.18	12.20	444200
2004-10-08	12.54	12.81	12.44	12.51	1177600
2004-10-11	12.44	12.44	12.24	12.34	345000
2004-10-12	12.16	12.20	11.92	12.00	930600
2004-10-13	11.99	11.99	11.15	11.72	2416000
2004-10-14	11.75	11.96	11.71	11.81	508400
2004-10-15	11.93	12.25	11.93	12.15	644800
2004-10-18	12.15	12.27	11.84	11.93	616200
2004-10-19	12.08	12.25	12.05	12.12	514600
2004-10-20	12.50	12.53	12.35	12.53	810200
2004-10-21	12.55	12.72	12.50	12.67	745200
2004-10-22	12.73	12.75	12.33	12.46	488000
2004-10-25	12.63	12.99	12.60	12.80	1045000
2004-10-26	12.73	12.90	12.56	12.88	752800
2004-10-27	13.00	13.09	12.17	12.42	891200
2004-10-28	12.28	12.67	12.13	12.18	559400
2004-10-29	12.30	12.61	12.29	12.42	693400
2004-11-01	12.35	12.57	12.18	12.22	429000
2004-11-02	12.02	12.10	11.77	12.00	1094600
2004-11-03	12.00	12.33	11.98	12.27	1132200
2004-11-04	12.27	12.87	11.97	12.04	1971200
2004-11-05	11.83	12.63	11.83	12.55	1656800
2004-11-08	12.53	12.80	12.35	12.49	470800
2004-11-09	12.55	12.69	12.27	12.66	692400
2004-11-10	12.65	12.65	12.35	12.50	325000
2004-11-11	12.41	12.50	12.17	12.19	394200
2004-11-12	12.20	12.93	12.18	12.93	1500600
2004-11-15	13.03	13.04	12.40	12.50	846600
2004-11-16	12.50	12.72	12.25	12.41	882600
2004-11-17	12.63	12.79	12.36	12.51	1867000
2004-11-18	12.45	12.45	11.90	12.03	1484200
2004-11-19	12.13	12.39	11.93	12.15	1279800
2004-11-22	11.90	12.20	11.60	12.19	1170200
2004-11-23	12.19	12.19	11.83	11.85	1256200
2004-11-24	11.85	12.13	11.85	12.05	868600
2004-11-26	12.09	12.60	12.08	12.39	590000
2004-11-29	12.42	12.54	12.27	12.29	603000
2004-11-30	12.29	12.29	11.68	11.75	1259400
2004-12-01	11.85	11.99	11.55	11.55	1200800
2004-12-02	11.50	11.56	10.81	11.10	1974000
2004-12-03	10.85	11.39	10.85	11.02	2261800
2004-12-06	11.02	11.15	10.79	11.01	863400
2004-12-07	10.89	11.10	10.70	10.81	1472400
2004-12-08	10.43	10.66	9.23	10.63	5581600
2004-12-09	10.50	10.91	10.28	10.71	1540800
2004-12-10	10.71	10.99	10.56	10.90	1500400
2004-12-13	11.00	11.23	11.00	11.23	1070200
2004-12-14	11.10	11.36	11.01	11.28	1172600
2004-12-15	11.43	11.59	11.34	11.59	944400
2004-12-16	11.59	11.59	11.23	11.25	923800
2004-12-17	11.30	11.38	11.19	11.27	364200
2004-12-20	11.28	11.35	11.09	11.18	896200
2004-12-21	11.43	11.65	11.29	11.49	892400
2004-12-22	11.35	11.45	11.23	11.25	265600
2004-12-23	11.24	11.56	11.24	11.45	563800
2004-12-27	11.46	11.55	11.40	11.49	310400
2004-12-28	11.45	11.53	11.30	11.31	294600
2004-12-29	11.31	11.36	11.10	11.25	569600
2004-12-30	11.26	11.50	11.22	11.40	435000
2004-12-31	11.27	11.53	11.27	11.45	689800
2005-01-03	11.34	11.34	11.02	11.07	883800
2005-01-04	11.07	11.20	10.73	10.78	799400
2005-01-05	10.91	10.98	10.74	10.80	695200
2005-01-06	10.70	10.85	10.45	10.59	990200
2005-01-07	10.69	10.93	10.65	10.73	531000
2005-01-10	10.82	11.13	10.68	10.91	1248400
2005-01-11	10.99	11.23	10.90	10.95	1063400
2005-01-12	11.09	11.24	10.95	11.07	1372000
2005-01-13	10.94	10.94	10.38	10.87	937200
2005-01-14	10.87	10.87	10.73	10.77	646000
2005-01-18	10.77	11.09	10.77	11.08	478600
2005-01-19	11.13	11.17	10.85	10.95	252200
2005-01-20	10.88	10.94	10.77	10.90	292000
2005-01-21	10.86	11.14	10.76	11.14	549200
2005-01-24	11.06	11.25	11.03	11.06	388000
2005-01-25	11.06	11.08	10.85	10.91	547600
2005-01-26	11.05	11.09	10.89	10.94	604800
2005-01-27	10.94	11.14	10.93	11.01	259400
2005-01-28	10.95	11.02	10.84	10.91	165600
2005-01-31	10.87	10.87	10.60	10.64	868400
2005-02-01	10.68	10.83	10.68	10.75	719000
2005-02-02	10.80	10.89	10.70	10.78	494000
2005-02-03	10.58	10.58	10.37	10.50	826400
2005-02-04	10.52	10.53	10.12	10.40	586800
2005-02-07	10.38	10.48	10.02	10.13	658200
2005-02-08	10.13	10.24	10.01	10.20	774600
2005-02-09	10.08	10.38	10.01	10.33	537800
2005-02-10	10.38	10.58	10.35	10.51	1344400
2005-02-11	10.54	10.59	10.41	10.47	1116800
2005-02-14	10.53	10.95	10.41	10.89	1273200
2005-02-15	10.83	10.96	10.68	10.77	358000
2005-02-16	10.57	10.86	10.55	10.77	255400
2005-02-17	10.82	11.12	10.82	11.00	858800
2005-02-18	11.08	11.10	10.91	10.99	343800
2005-02-22	11.38	11.38	11.08	11.26	1322600
2005-02-23	11.25	11.25	11.00	11.24	494800
2005-02-24	11.36	11.45	11.28	11.36	865800
2005-02-25	11.38	11.58	11.32	11.47	586200
2005-02-28	11.60	11.68	11.40	11.58	530800
2005-03-01	11.55	11.55	10.82	10.99	1457800
2005-03-02	11.04	11.19	10.85	11.16	775200
2005-03-03	11.16	11.27	10.85	10.85	569800
2005-03-04	11.00	11.49	11.00	11.40	1450600
2005-03-07	11.41	11.43	11.15	11.29	924800
2005-03-08	11.41	12.08	11.38	12.00	2593200
2005-03-09	12.10	12.41	12.00	12.29	1849600
2005-03-10	12.50	12.51	12.00	12.11	903800
2005-03-11	12.12	12.26	12.01	12.02	625000
2005-03-14	12.01	12.18	11.87	12.00	1894000
2005-03-15	12.15	12.27	11.95	12.00	731200
2005-03-16	12.10	12.31	11.99	12.00	843200
2005-03-17	11.98	12.06	11.66	11.98	559000
2005-03-18	11.98	12.06	11.88	11.93	261600
2005-03-21	11.68	11.68	11.38	11.51	384400
2005-03-22	11.50	11.73	11.20	11.24	460000
2005-03-23	11.36	11.36	10.99	11.00	646000
2005-03-24	11.33	11.38	11.00	11.21	673200
2005-03-28	11.21	11.28	11.05	11.16	261200
2005-03-29	11.21	11.30	10.55	10.56	3141400
2005-03-30	10.67	11.14	10.67	11.08	1270600
2005-03-31	11.35	11.51	11.16	11.39	1027200
2005-04-01	11.49	11.58	11.34	11.58	1259600
2005-04-04	11.62	11.62	11.31	11.45	1340400
2005-04-05	11.55	12.00	11.03	11.13	1714800
2005-04-06	11.13	11.32	11.13	11.19	375200
2005-04-07	11.17	11.37	11.11	11.29	270800
2005-04-08	11.18	11.41	11.13	11.14	277600
2005-04-11	11.17	11.30	10.89	11.00	496600
2005-04-12	10.89	11.07	10.79	11.02	372200
2005-04-13	10.95	11.04	10.76	10.76	229600
2005-04-14	10.76	10.79	10.43	10.50	622800
2005-04-15	10.41	10.61	10.41	10.53	1079400
2005-04-18	10.58	10.84	10.51	10.70	928400
2005-04-19	10.75	11.28	10.75	11.25	676200
2005-04-20	11.32	11.40	11.08	11.12	433600
2005-04-21	11.23	11.30	11.01	11.03	174600
2005-04-22	11.15	11.31	11.04	11.07	227000
2005-04-25	11.03	11.25	10.97	11.21	453200
2005-04-26	11.21	11.38	11.02	11.05	429200
2005-04-27	11.00	11.01	10.58	10.60	1027400
2005-04-28	10.52	10.71	10.47	10.68	1128800
2005-04-29	10.68	10.95	10.65	10.68	1150000
2005-05-02	10.68	10.70	10.57	10.65	924400
2005-05-03	10.65	11.07	10.59	10.95	520800
2005-05-04	11.13	11.14	11.01	11.05	378000
2005-05-05	11.05	11.06	10.85	11.00	322400
2005-05-06	10.99	11.00	10.77	10.82	351800
2005-05-09	10.78	10.87	10.50	10.60	1298600
2005-05-10	10.70	10.78	10.29	10.42	654600
2005-05-11	10.34	10.64	10.30	10.63	781800
2005-05-12	10.56	10.56	10.16	10.25	692200
2005-05-13	10.19	10.35	9.97	9.99	739400
2005-05-16	10.05	10.22	9.97	10.08	992200
2005-05-17	10.10	10.20	10.01	10.13	742000
2005-05-18	10.19	10.49	10.19	10.37	670400
2005-05-19	10.30	10.49	10.27	10.49	498000
2005-05-20	10.49	10.49	10.20	10.20	543600
2005-05-23	10.10	10.42	10.10	10.30	495800
2005-05-24	10.40	10.75	10.40	10.55	796000
2005-05-25	10.62	10.62	10.39	10.39	401400
2005-05-26	10.35	10.47	10.26	10.46	532800
2005-05-27	10.40	10.83	10.37	10.79	627800
2005-05-31	10.75	10.83	10.41	10.69	662000
2005-06-01	10.71	10.95	10.68	10.94	769400
2005-06-02	11.05	11.25	10.98	10.98	933600
2005-06-03	11.10	11.23	10.99	11.01	522800
2005-06-06	11.09	11.27	11.00	11.03	506200
2005-06-07	10.90	10.98	10.66	10.69	360800
2005-06-08	10.69	10.88	10.58	10.66	455600
2005-06-09	10.63	10.73	10.51	10.73	199000
2005-06-10	10.73	11.09	10.70	11.03	312400
2005-06-13	11.05	11.30	10.94	11.24	506200
2005-06-14	11.29	11.30	11.03	11.09	397600
2005-06-15	11.08	11.32	11.06	11.15	537400
2005-06-16	11.31	11.61	11.31	11.61	510600
2005-06-17	11.70	11.78	11.48	11.51	475400
2005-06-20	11.38	11.70	11.38	11.56	559600
2005-06-21	11.51	11.59	11.37	11.54	388800
2005-06-22	11.54	11.98	11.50	11.51	692600
2005-06-23	11.59	11.79	11.45	11.49	377600
2005-06-24	11.49	11.56	11.32	11.56	348600
2005-06-27	11.64	11.85	11.58	11.78	1185400
2005-06-28	11.78	11.78	11.55	11.55	795200
2005-06-29	11.55	11.81	11.55	11.59	1056400
2005-06-30	11.59	11.69	11.37	11.50	377400
2005-07-01	11.51	11.69	11.24	11.53	484000
2005-07-05	11.19	11.38	11.17	11.20	605200
2005-07-06	11.30	11.59	11.28	11.39	630800
2005-07-07	11.46	11.69	11.38	11.44	332800
2005-07-08	11.52	11.58	11.28	11.37	253400
2005-07-11	11.32	11.75	11.32	11.68	650000
2005-07-12	11.74	11.76	11.44	11.54	281800
2005-07-13	11.52	11.52	11.29	11.29	294800
2005-07-14	11.28	11.52	11.10	11.10	566400
2005-07-15	11.08	11.17	10.95	11.03	503000
2005-07-18	11.13	11.21	10.96	11.01	576600
2005-07-19	10.98	11.16	10.94	11.04	321800
2005-07-20	10.96	11.18	10.96	11.08	569000
2005-07-21	11.13	11.52	11.02	11.30	533800
2005-07-22	11.53	11.75	11.40	11.75	920600
2005-07-25	11.70	11.81	11.52	11.69	566800
2005-07-26	11.64	11.67	11.24	11.38	440400
2005-07-27	11.38	11.66	11.38	11.59	529000
2005-07-28	11.65	11.65	11.28	11.61	274400
2005-07-29	11.75	11.90	11.60	11.77	850600
2005-08-01	11.75	11.88	11.65	11.75	396000
2005-08-02	11.75	11.90	11.74	11.86	278000
2005-08-03	11.88	12.41	11.88	12.30	1763600
2005-08-04	12.25	12.60	12.19	12.50	1439200
2005-08-05	12.51	12.58	12.13	12.40	1114000
2005-08-08	12.45	12.73	12.36	12.48	490600
2005-08-09	12.48	12.50	12.15	12.36	285800
2005-08-10	12.13	12.24	11.94	12.13	1487600
2005-08-11	12.25	12.49	12.13	12.15	1754600
2005-08-12	12.15	12.44	12.15	12.43	1200000
2005-08-15	12.43	12.43	12.18	12.39	775800
2005-08-16	12.39	12.81	12.32	12.33	674600
2005-08-17	12.38	12.60	12.22	12.29	522000
2005-08-18	12.18	12.38	12.11	12.12	388600
2005-08-19	12.20	12.40	12.17	12.29	286000
2005-08-22	12.42	12.60	12.38	12.50	395600
2005-08-23	12.58	12.67	12.24	12.26	337600
2005-08-24	12.30	12.40	12.04	12.11	295600
2005-08-25	12.13	12.23	12.01	12.04	233400
2005-08-26	12.04	12.41	12.03	12.09	235800
2005-08-29	11.99	12.35	11.99	12.27	246400
2005-08-30	12.27	12.33	12.00	12.03	588400
2005-08-31	11.98	12.46	11.98	12.41	639400
2005-09-01	12.49	13.20	12.49	12.98	1423200
2005-09-02	13.10	13.10	12.86	12.97	367200
2005-09-06	12.63	13.29	12.63	13.29	1033000
2005-09-07	13.29	13.46	13.09	13.15	531800
2005-09-08	13.45	13.65	13.34	13.58	1035600
2005-09-09	13.71	14.75	13.63	14.59	1625800
2005-09-12	14.50	14.51	13.97	14.04	1082800
2005-09-13	13.91	13.91	13.34	13.59	713400
2005-09-14	13.81	14.46	13.79	14.46	1057800
2005-09-15	14.58	15.23	14.51	15.13	1296200
2005-09-16	15.63	16.00	15.09	15.30	1692800
2005-09-19	15.51	15.60	14.81	14.86	1116400
2005-09-20	15.00	15.20	14.80	14.85	1256000
2005-09-21	15.08	15.50	14.81	14.87	1125400
2005-09-22	14.88	14.88	14.30	14.45	1408200
2005-09-23	14.37	14.85	14.00	14.85	1077200
2005-09-26	14.68	15.24	14.25	15.16	975800
2005-09-27	15.19	15.20	14.40	14.66	1316600
2005-09-28	15.13	15.13	14.56	14.90	777400
2005-09-29	14.88	15.34	14.85	15.06	701400
2005-09-30	15.08	15.61	15.03	15.53	1961600
2005-10-03	15.53	15.74	15.26	15.62	611800
2005-10-04	15.63	15.70	15.00	15.01	1365800
2005-10-05	15.02	15.17	14.61	14.65	940200
2005-10-06	14.90	15.12	14.53	14.79	581600
2005-10-07	14.79	15.33	14.75	15.32	757600
2005-10-10	15.33	15.47	15.02	15.03	517000
2005-10-11	15.25	15.66	15.19	15.45	463000
2005-10-12	15.54	16.27	15.34	15.60	2284600
2005-10-13	15.40	15.40	14.98	15.14	786200
2005-10-14	14.94	14.97	14.55	14.79	1083400
2005-10-17	14.99	15.53	14.94	15.46	829400
2005-10-18	15.40	15.41	14.72	14.73	739600
2005-10-19	14.30	14.59	13.72	14.39	1038000
2005-10-20	14.28	14.53	13.75	13.97	895800
2005-10-21	14.08	14.77	13.84	14.58	1156600
2005-10-24	14.88	15.22	14.88	15.16	840600
2005-10-25	15.45	15.74	15.38	15.58	1266000
2005-10-26	15.83	16.05	14.94	15.10	741800
2005-10-27	14.43	14.59	12.85	12.90	4686800
2005-10-28	12.90	13.23	12.01	12.32	3184200
2005-10-31	12.32	13.17	12.17	12.89	2365000
2005-11-01	12.68	13.41	12.57	13.17	1420000
2005-11-02	13.16	13.54	13.13	13.43	550600
2005-11-03	13.40	13.50	12.96	13.06	771000
2005-11-04	13.12	13.19	12.78	12.94	835600
2005-11-07	12.94	12.95	12.65	12.68	572200
2005-11-08	12.71	13.18	12.71	12.92	773400
2005-11-09	13.07	13.64	12.92	13.63	2100600
2005-11-10	13.75	13.91	13.41	13.60	1159200
2005-11-11	13.56	14.06	13.44	13.99	666800
2005-11-14	13.99	13.99	13.53	13.61	1603600
2005-11-15	13.59	13.72	13.33	13.44	641600
2005-11-16	13.60	14.24	13.57	13.85	1507600
2005-11-17	14.18	14.83	14.09	14.45	2190000
2005-11-18	14.65	14.65	14.06	14.14	883400
2005-11-21	14.24	14.49	14.16	14.38	744000
2005-11-22	14.39	14.48	14.07	14.38	770400
2005-11-23	14.38	14.38	13.92	13.95	1043200
2005-11-25	14.00	14.25	13.82	14.06	768200
2005-11-28	14.28	14.51	14.16	14.34	908200
2005-11-29	14.38	14.59	14.10	14.37	924800
2005-11-30	14.01	14.28	14.00	14.01	534800
2005-12-01	14.50	14.95	14.50	14.80	1109600
2005-12-02	14.95	15.05	14.28	14.50	791000
2005-12-05	14.63	14.84	14.33	14.68	797800
2005-12-06	14.68	15.25	14.47	15.25	1601600
2005-12-07	15.25	15.65	14.98	15.17	865000
2005-12-08	15.28	15.59	15.22	15.35	747800
2005-12-09	15.45	15.82	15.13	15.31	1177400
2005-12-12	16.00	16.04	15.59	15.61	2173000
2005-12-13	15.51	15.56	14.91	15.05	1934400
2005-12-14	14.85	14.85	14.35	14.37	1928000
2005-12-15	14.09	14.63	14.09	14.28	1588600
2005-12-16	14.16	14.68	14.10	14.21	937600
2005-12-19	14.30	14.50	13.64	13.68	1084800
2005-12-20	13.68	13.89	13.42	13.72	1019200
2005-12-21	13.72	13.84	13.32	13.82	1854000
2005-12-22	13.91	14.18	13.69	14.18	1581400
2005-12-23	14.30	14.41	14.08	14.10	690000
2005-12-27	14.25	14.40	13.95	14.04	412200
2005-12-28	14.50	14.50	14.15	14.39	380000
2005-12-29	14.47	14.55	14.29	14.51	443600
2005-12-30	14.48	14.48	14.07	14.15	395200
2006-01-03	14.48	14.98	14.41	14.78	900800
2006-01-04	15.38	15.40	15.10	15.28	1321200
2006-01-05	15.29	15.29	14.66	14.99	1348400
2006-01-06	15.38	15.58	15.31	15.43	1122200
2006-01-09	15.43	15.67	15.17	15.66	1470400
2006-01-10	15.42	15.58	15.17	15.50	1440800
2006-01-11	15.57	15.65	15.00	15.04	1028200
2006-01-12	14.75	14.92	14.30	14.33	1393000
2006-01-13	14.12	14.99	14.12	14.86	2735800
2006-01-17	14.81	15.11	14.50	14.79	1817400
2006-01-18	14.54	14.67	14.17	14.32	1549000
2006-01-19	14.50	14.55	14.25	14.25	2231600
2006-01-20	13.88	13.92	13.03	13.45	6630000
2006-01-23	13.43	13.55	13.00	13.20	2602600
2006-01-24	13.15	13.44	12.94	13.37	1288600
2006-01-25	13.65	13.67	13.46	13.57	1380600
2006-01-26	13.63	14.09	13.58	14.00	3572600
2006-01-27	14.13	14.21	13.52	13.61	2429000
2006-01-30	13.54	13.63	13.23	13.50	2313200
2006-01-31	13.75	14.16	13.69	13.86	1663200
2006-02-01	14.00	14.12	13.30	13.44	1753800
2006-02-02	13.50	13.79	13.15	13.36	1190400
2006-02-03	13.49	13.49	13.20	13.34	1007000
2006-02-06	13.32	13.61	13.32	13.52	592200
2006-02-07	13.25	13.25	12.59	12.73	1364800
2006-02-08	12.78	13.23	12.75	12.94	2280200
2006-02-09	13.16	13.42	12.97	13.07	1315000
2006-02-10	13.00	13.00	12.56	12.82	1266800
2006-02-13	12.88	12.88	12.22	12.27	1033000
2006-02-14	12.25	12.75	12.25	12.61	1681600
2006-02-15	12.62	12.84	12.39	12.49	1073200
2006-02-16	12.49	12.87	12.47	12.53	1205200
2006-02-17	12.55	13.25	12.55	12.93	943000
2006-02-21	13.00	13.49	12.99	13.48	1635600
2006-02-22	13.53	14.03	13.53	13.67	1686200
2006-02-23	13.61	13.73	13.35	13.43	999400
2006-02-24	13.63	14.01	13.62	13.98	681800
2006-02-27	13.88	13.88	13.47	13.50	926800
2006-02-28	13.50	13.54	12.93	13.11	1513200
2006-03-01	13.18	13.70	13.17	13.35	1793000
2006-03-02	13.38	13.70	13.21	13.62	1629000
2006-03-03	13.54	13.75	12.90	12.95	1981800
2006-03-06	12.84	12.96	12.09	12.18	2367000
2006-03-07	12.24	12.41	11.80	12.33	2661800
2006-03-08	12.25	12.47	11.76	12.38	2125000
2006-03-09	12.55	12.58	12.25	12.32	1231200
2006-03-10	12.05	12.55	11.99	12.30	1227000
2006-03-13	12.30	12.30	11.80	11.86	2199800
2006-03-14	11.90	12.23	11.80	12.08	1537400
2006-03-15	12.38	12.38	12.01	12.08	1104600
2006-03-16	12.13	12.15	11.90	12.05	703800
2006-03-17	12.05	12.24	12.02	12.15	846600
2006-03-20	11.87	12.04	11.77	11.86	1091000
2006-03-21	11.86	11.98	11.60	11.71	1024000
2006-03-22	11.65	11.81	11.53	11.58	414000
2006-03-23	11.53	11.75	11.49	11.68	734200
2006-03-24	11.71	11.93	11.41	11.59	1545000
2006-03-27	11.81	12.03	11.67	11.85	1963400
2006-03-28	11.90	12.03	11.60	11.60	1816800
2006-03-29	11.73	12.62	11.71	12.55	1711600
2006-03-30	12.80	13.04	12.53	12.55	2237800
2006-03-31	12.52	12.52	12.13	12.35	1127600
2006-04-03	12.52	12.73	12.41	12.54	2259000
2006-04-04	12.60	12.73	12.33	12.73	852800
2006-04-05	12.81	13.00	12.70	12.90	1606200
2006-04-06	13.01	13.09	12.43	12.72	2114000
2006-04-07	12.51	13.16	12.46	12.96	1873400
2006-04-10	13.36	13.95	12.91	12.98	1914800
2006-04-11	12.98	13.14	12.20	12.22	2775000
2006-04-12	12.38	12.67	12.35	12.53	1626600
2006-04-13	12.45	12.45	12.11	12.17	807600
2006-04-17	12.50	12.95	12.45	12.70	1593600
2006-04-18	12.77	13.37	12.64	13.35	2275800
2006-04-19	13.38	14.29	13.04	14.25	2787200
2006-04-20	14.32	14.32	13.20	13.25	2674800
2006-04-21	13.63	14.08	13.50	13.92	1269800
2006-04-24	13.90	13.90	13.51	13.60	934400
2006-04-25	13.75	13.90	13.55	13.75	1188000
2006-04-26	14.15	14.84	14.07	14.54	2897600
2006-04-27	14.34	14.50	13.79	13.79	1501200
2006-04-28	14.40	15.25	14.26	15.20	3229200
2006-05-01	15.50	15.65	14.95	14.98	1191600
2006-05-02	14.94	15.10	14.37	14.62	3030000
2006-05-03	14.80	14.96	13.80	13.96	2901400
2006-05-04	14.00	14.47	13.96	14.22	1218000
2006-05-05	14.32	14.50	14.32	14.50	822200
2006-05-08	14.66	14.66	14.07	14.40	1359600
2006-05-09	14.61	15.58	14.56	15.53	2189000
2006-05-10	15.48	15.69	15.18	15.63	1297000
2006-05-11	16.01	16.25	15.09	15.10	1650400
2006-05-12	15.03	15.12	14.05	14.47	1782200
2006-05-15	14.00	14.00	13.60	13.65	1501400
2006-05-16	13.83	14.17	13.44	13.98	1618000
2006-05-17	14.12	14.33	13.28	13.43	2000800
2006-05-18	13.43	13.59	12.95	13.05	1673800
2006-05-19	13.00	13.01	12.29	12.62	3124200
2006-05-22	12.45	12.46	11.97	12.37	3681200
2006-05-23	13.13	13.36	12.85	13.13	3103800
2006-05-24	12.63	12.96	12.45	12.52	2583600
2006-05-25	12.86	13.23	12.68	13.23	994600
2006-05-26	13.41	13.43	12.88	13.21	1287800
2006-05-30	13.26	13.63	13.06	13.07	2145200
2006-05-31	12.66	13.11	12.54	12.89	2359000
2006-06-01	12.89	13.47	12.43	13.28	1950000
2006-06-02	13.57	13.76	13.38	13.75	1490400
2006-06-05	14.20	14.88	13.75	13.80	2804000
2006-06-06	13.80	13.86	13.48	13.72	2003200
2006-06-07	13.72	14.10	13.20	13.76	2729000
2006-06-08	13.45	13.73	12.91	13.41	2752200
2006-06-09	13.53	13.79	12.99	13.06	1569200
2006-06-12	13.18	13.35	12.57	12.62	1195800
2006-06-13	11.75	12.23	11.65	12.04	3054800
2006-06-14	12.29	12.57	12.16	12.52	1736000
2006-06-15	12.75	13.25	12.68	13.06	1305600
2006-06-16	13.02	13.12	12.79	13.06	795200
2006-06-19	13.06	13.06	12.60	12.63	934000
2006-06-20	12.64	12.83	12.43	12.46	1690400
2006-06-21	12.47	13.22	12.41	13.19	973400
2006-06-22	13.19	13.23	12.84	13.12	801000
2006-06-23	12.95	13.38	12.91	13.04	1275200
2006-06-26	13.13	13.17	12.85	13.09	1362400
2006-06-27	13.20	13.30	12.52	12.53	1495200
2006-06-28	12.56	12.64	12.26	12.41	1334200
2006-06-29	12.50	13.39	12.49	13.19	1463200
2006-06-30	13.40	13.67	13.31	13.64	1281800
2006-07-03	13.95	14.35	13.79	14.35	673600
2006-07-05	14.25	14.25	13.78	13.80	1418600
2006-07-06	13.83	13.99	13.55	13.66	896800
2006-07-07	13.66	13.78	13.27	13.31	619000
2006-07-10	13.10	13.43	13.02	13.23	672400
2006-07-11	13.44	13.61	13.16	13.55	1205200
2006-07-12	13.64	13.90	13.46	13.54	680400
2006-07-13	13.45	13.45	12.94	12.95	1188000
2006-07-14	13.00	13.20	12.93	13.11	1408800
2006-07-17	13.11	13.11	12.57	12.57	891200
2006-07-18	12.90	12.90	12.46	12.59	648200
2006-07-19	12.59	13.27	12.59	13.11	1033000
2006-07-20	12.95	13.10	12.86	12.86	720600
2006-07-21	13.01	13.07	12.71	12.79	1264200
2006-07-24	12.79	13.23	12.52	13.23	1108000
2006-07-25	13.24	13.57	13.02	13.56	809400
2006-07-26	13.56	13.99	13.29	13.97	804000
2006-07-27	14.63	14.99	14.24	14.25	3210800
2006-07-28	14.25	14.50	14.15	14.49	1352200
2006-07-31	14.28	14.68	14.24	14.56	793000
2006-08-01	14.61	14.95	14.39	14.93	802200
2006-08-02	15.01	15.47	14.98	15.40	2042000
2006-08-03	15.26	15.34	14.59	14.65	1170200
2006-08-04	14.90	15.00	14.65	14.75	941600
2006-08-07	14.85	15.15	14.84	15.04	821800
2006-08-08	15.00	15.00	14.60	14.68	805400
2006-08-09	14.88	15.17	14.78	14.94	725000
2006-08-10	14.93	14.93	14.43	14.51	1320000
2006-08-11	14.61	14.76	13.94	14.00	1535200
2006-08-14	13.95	14.22	13.80	13.86	871200
2006-08-15	13.95	14.07	13.82	13.91	752400
2006-08-16	14.11	14.30	14.07	14.10	969000
2006-08-17	14.11	14.15	13.70	13.90	1197200
2006-08-18	13.85	13.98	13.67	13.90	716000
2006-08-21	14.01	14.59	14.01	14.59	1397400
2006-08-22	14.35	14.72	14.26	14.68	1217600
2006-08-23	14.71	14.84	14.22	14.22	932600
2006-08-24	14.23	14.48	13.96	14.01	1115400
2006-08-25	14.01	14.24	13.92	13.98	1097000
2006-08-28	13.83	13.95	13.44	13.46	1919800
2006-08-29	13.49	13.50	13.25	13.41	1421000
2006-08-30	13.52	13.77	13.52	13.64	790000
2006-08-31	13.70	14.03	13.63	13.98	1122600
2006-09-01	13.98	14.25	13.67	14.10	721000
2006-09-05	14.37	14.54	14.31	14.52	929600
2006-09-06	14.48	14.63	14.26	14.30	747800
2006-09-07	14.10	14.45	13.76	14.11	1341800
2006-09-08	13.97	14.19	13.84	14.19	905400
2006-09-11	14.00	14.00	13.13	13.30	1703000
2006-09-12	13.37	13.54	12.88	12.97	1825200
2006-09-13	12.96	13.61	12.95	13.51	1198000
2006-09-14	13.51	13.82	13.10	13.14	1396200
2006-09-15	13.14	13.88	13.00	13.47	1245200
2006-09-18	13.58	13.88	13.45	13.84	708200
2006-09-19	13.84	13.96	13.26	13.40	1308200
2006-09-20	13.55	13.82	13.45	13.52	1377200
2006-09-21	13.62	13.96	13.51	13.76	830000
2006-09-22	13.92	14.06	13.65	13.72	868800
2006-09-25	13.65	13.81	13.31	13.65	737600
2006-09-26	13.68	14.03	13.60	13.83	931400
2006-09-27	13.86	14.10	13.63	14.10	1469400
2006-09-28	14.08	14.25	13.76	13.77	2330000
2006-09-29	13.77	13.79	13.40	13.50	1104400
2006-10-02	13.35	13.69	12.88	13.14	2170200
2006-10-03	13.00	13.04	12.42	12.53	2049800
2006-10-04	12.15	12.39	11.86	12.18	3180600
2006-10-05	12.42	12.62	12.20	12.53	2023600
2006-10-06	12.20	12.48	12.05	12.30	2091400
2006-10-09	12.60	12.62	12.17	12.23	1135800
2006-10-10	12.23	12.72	12.15	12.53	997200
2006-10-11	12.54	12.71	12.45	12.58	1113800
2006-10-12	12.63	13.00	12.55	13.00	854800
2006-10-13	13.13	13.20	13.02	13.08	1065600
2006-10-16	13.29	13.29	12.95	13.17	716200
2006-10-17	13.04	13.09	12.74	13.03	942200
2006-10-18	12.96	13.16	12.77	12.84	669400
2006-10-19	12.84	13.09	12.65	12.88	1635200
2006-10-20	12.88	12.93	12.60	12.63	734000
2006-10-23	12.63	12.85	12.38	12.79	868000
2006-10-24	12.60	12.96	12.52	12.85	1071000
2006-10-25	12.80	13.19	12.80	13.12	666000
2006-10-26	13.15	13.24	12.90	13.04	886200
2006-10-27	13.10	13.23	12.91	12.92	720800
2006-10-30	12.92	13.23	12.83	12.85	987800
2006-10-31	12.60	13.11	12.58	12.93	2337000
2006-11-01	13.09	13.23	12.78	13.19	1293400
2006-11-02	13.19	13.55	13.19	13.40	1075800
2006-11-03	13.35	13.61	13.25	13.49	826200
2006-11-06	13.54	13.71	13.25	13.25	499400
2006-11-07	13.37	13.54	13.28	13.50	572000
2006-11-08	13.40	13.59	13.33	13.49	505200
2006-11-09	13.58	13.87	13.47	13.87	622000
2006-11-10	13.82	13.83	13.57	13.62	737800
2006-11-13	13.51	13.73	13.30	13.65	446200
2006-11-14	13.78	13.81	13.43	13.64	758200
2006-11-15	13.51	13.98	13.32	13.82	801400
2006-11-16	13.92	13.97	13.34	13.41	923800
2006-11-17	13.41	13.64	13.18	13.52	602600
2006-11-20	13.73	13.85	13.37	13.41	1073400
2006-11-21	13.47	13.65	13.33	13.64	1748200
2006-11-22	13.71	13.96	13.63	13.80	820400
2006-11-24	13.91	14.10	13.87	13.92	522800
2006-11-27	14.03	14.09	13.95	14.09	1131400
2006-11-28	14.13	14.13	13.87	14.04	1041200
2006-11-29	13.96	14.13	13.92	14.03	473600
2006-11-30	14.20	14.33	13.97	14.27	1403400
2006-12-01	14.27	14.33	14.06	14.14	527600
2006-12-04	14.08	14.28	13.90	14.20	797800
2006-12-05	14.30	14.31	13.96	14.09	619400
2006-12-06	14.00	14.29	13.92	14.10	811800
2006-12-07	14.10	14.30	13.87	14.25	686800
2006-12-08	14.30	14.34	13.93	14.09	1154600
2006-12-11	14.07	14.25	13.94	14.00	964200
2006-12-12	14.00	14.01	13.60	13.71	797200
2006-12-13	13.72	13.85	13.59	13.82	566800
2006-12-14	13.79	13.99	13.73	13.77	622000
2006-12-15	13.79	13.91	13.57	13.77	1013200
2006-12-18	13.75	13.90	13.58	13.69	961400
2006-12-19	13.73	13.93	13.67	13.68	810400
2006-12-20	13.68	13.68	13.40	13.41	780000
2006-12-21	13.46	13.46	13.15	13.38	1015400
2006-12-22	13.38	13.50	13.16	13.48	382200
2006-12-26	13.46	13.79	13.46	13.74	619000
2006-12-27	13.88	14.00	13.81	13.88	699200
2006-12-28	14.00	14.13	13.94	13.96	261000
2006-12-29	14.00	14.07	13.80	14.03	473400
2007-01-03	14.05	14.18	13.64	13.81	950800
2007-01-04	13.69	13.87	13.52	13.67	699800
2007-01-05	13.53	13.59	13.26	13.32	1128800
2007-01-08	13.28	13.43	13.02	13.11	937000
2007-01-09	13.01	13.01	12.49	12.73	2053800
2007-01-10	12.64	12.85	12.55	12.70	544000
2007-01-11	12.78	12.95	12.70	12.75	1143600
2007-01-12	12.74	13.01	12.74	12.89	825800
2007-01-16	12.94	13.48	12.80	13.18	1328200
2007-01-17	13.61	14.00	13.17	13.41	1055600
2007-01-18	13.83	13.85	13.51	13.65	1627600
2007-01-19	13.70	13.98	13.57	13.90	727400
2007-01-22	13.83	13.99	13.59	13.82	662000
2007-01-23	13.99	14.30	13.91	14.26	976000
2007-01-24	14.08	14.28	13.90	14.28	929000
2007-01-25	14.27	14.43	14.08	14.23	2561600
2007-01-26	14.12	14.33	14.05	14.29	1000800
2007-01-29	14.13	14.40	14.10	14.16	890400
2007-01-30	14.16	14.44	14.16	14.19	778000
2007-01-31	14.19	14.54	14.19	14.46	1254800
2007-02-01	14.63	14.78	14.60	14.69	907400
2007-02-02	14.69	14.75	14.40	14.68	773200
2007-02-05	14.69	14.86	14.50	14.52	531000
2007-02-06	14.65	14.72	14.52	14.59	361600
2007-02-07	14.38	14.65	14.25	14.38	793200
2007-02-08	14.26	14.69	14.18	14.64	566000
2007-02-09	14.72	14.75	14.35	14.42	723400
2007-02-12	14.36	14.61	14.23	14.36	580874
2007-02-13	14.47	14.89	14.47	14.84	735400
2007-02-14	14.87	15.25	14.69	15.12	1391888
2007-02-15	15.13	15.22	14.95	15.05	736000
2007-02-16	15.00	15.00	14.76	14.88	487400
2007-02-20	14.88	14.88	14.36	14.43	853200
2007-02-21	14.33	14.82	14.26	14.75	917800
2007-02-22	14.81	14.89	14.59	14.75	732600
2007-02-23	14.82	14.93	14.58	14.63	824400
2007-02-26	14.84	14.84	14.49	14.51	1036628
2007-02-27	14.35	14.44	13.65	13.86	1453600
2007-02-28	13.89	14.01	13.70	13.86	964000
2007-03-01	13.63	13.76	13.50	13.62	1112474
2007-03-02	13.60	13.83	13.25	13.37	1249600
2007-03-05	13.25	13.50	13.04	13.04	1003600
2007-03-06	13.37	13.50	13.27	13.33	1060800
2007-03-07	13.42	13.63	13.24	13.49	441800
2007-03-08	13.62	13.73	13.56	13.63	923000
2007-03-09	13.71	13.75	13.53	13.66	454000
2007-03-12	13.60	14.07	13.45	14.05	1365600
2007-03-13	14.00	14.00	13.60	13.66	1218800
2007-03-14	13.53	13.85	13.50	13.82	879400
2007-03-15	13.89	14.23	13.88	14.17	890200
2007-03-16	14.25	14.65	14.18	14.49	1981800
2007-03-19	14.65	15.00	14.57	14.89	1819000
2007-03-20	15.00	15.08	14.74	14.91	1633600
2007-03-21	14.96	15.00	14.49	14.79	1289800
2007-03-22	14.85	14.95	14.69	14.85	1455800
2007-03-23	14.87	14.98	14.69	14.98	712800
2007-03-26	15.00	15.00	14.79	15.00	488200
2007-03-27	15.01	15.15	14.89	14.90	907400
2007-03-28	14.98	15.09	14.68	14.73	766800
2007-03-29	14.73	14.90	14.57	14.83	652800
2007-03-30	14.94	15.16	14.85	14.98	1102400
2007-04-02	14.93	15.25	14.90	15.19	815600
2007-04-03	15.07	15.79	15.07	15.49	1597000
2007-04-04	15.63	15.80	15.52	15.63	1153800
2007-04-05	15.60	15.76	15.60	15.64	753600
2007-04-09	15.68	15.88	15.50	15.52	676000
2007-04-10	15.63	15.71	15.57	15.66	873600
2007-04-11	15.78	15.97	15.41	15.49	1391400
2007-04-12	15.48	15.54	15.31	15.51	921200
2007-04-13	15.63	16.00	15.59	15.98	1192000
2007-04-16	15.86	16.53	15.81	16.43	1623384
2007-04-17	16.50	17.43	16.45	17.24	2360600
2007-04-18	17.25	17.35	16.91	16.97	1526430
2007-04-19	16.96	17.01	16.63	16.67	860140
2007-04-20	16.85	17.19	16.83	16.97	641800
2007-04-23	17.30	17.30	16.92	16.94	657800
2007-04-24	16.94	17.00	16.59	16.70	595800
2007-04-25	16.75	16.84	16.65	16.66	879012
2007-04-26	16.54	16.59	16.34	16.44	1096000
2007-04-27	16.38	16.53	16.18	16.43	693000
2007-04-30	17.23	17.23	16.17	16.29	971900
2007-05-01	16.29	16.37	15.91	16.10	525060
2007-05-02	16.10	16.96	16.09	16.89	800810
2007-05-03	16.99	17.05	16.58	17.01	768010
2007-05-04	17.35	17.35	16.68	16.69	574000
2007-05-07	16.93	17.15	16.90	16.99	560000
2007-05-08	16.99	17.58	16.99	17.34	1016200
2007-05-09	17.34	17.57	17.32	17.48	839900
2007-05-10	17.38	17.60	17.20	17.31	1381200
2007-05-11	17.37	17.47	17.20	17.30	1146800
2007-05-14	17.33	17.50	16.57	16.64	1294800
2007-05-15	16.71	16.95	16.21	16.31	1276200
2007-05-16	16.26	16.55	15.90	16.24	766000
2007-05-17	16.16	16.38	15.97	16.32	584200
2007-05-18	16.41	16.80	16.38	16.55	768000
2007-05-21	16.67	16.75	16.47	16.50	1069000
2007-05-22	16.50	16.55	16.12	16.20	647800
2007-05-23	16.21	16.63	16.20	16.51	698900
2007-05-24	16.38	16.67	15.87	15.96	814400
2007-05-25	16.00	16.27	15.76	16.25	539400
2007-05-29	16.35	16.46	15.97	16.11	871600
2007-05-30	16.11	16.19	15.66	15.81	986800
2007-05-31	16.11	16.82	15.98	16.77	1286950
2007-06-01	16.76	17.30	16.76	17.20	843344
2007-06-04	17.15	17.24	17.01	17.23	601200
2007-06-05	17.24	17.24	16.76	16.89	530644
2007-06-06	16.93	17.62	16.80	16.97	1285200
2007-06-07	16.98	17.32	16.52	16.58	918200
2007-06-08	16.53	17.13	16.53	16.83	873294
2007-06-11	16.85	16.93	16.48	16.74	996000
2007-06-12	16.59	17.00	16.25	16.28	956400
2007-06-13	16.40	17.24	16.40	17.23	1020200
2007-06-14	17.25	17.60	17.18	17.28	713800
2007-06-15	17.52	17.68	17.28	17.49	842600
2007-06-18	17.46	17.98	17.37	17.77	1148400
2007-06-19	17.77	18.58	17.73	18.42	1026400
2007-06-20	18.49	18.56	17.81	17.81	986200
2007-06-21	17.85	18.34	17.49	18.27	948600
2007-06-22	18.28	18.45	17.75	17.80	675400
2007-06-25	17.80	18.17	17.60	18.01	1143000
2007-06-26	18.08	18.25	17.76	17.81	1097574
2007-06-27	17.81	18.17	17.68	18.16	1073400
2007-06-28	18.17	18.52	18.16	18.43	826600
2007-06-29	18.43	18.81	18.40	18.73	1007400
2007-07-02	18.67	19.77	18.67	19.77	1313350
2007-07-03	19.85	20.47	19.50	19.52	1660800
2007-07-05	19.52	19.58	19.11	19.36	1775600
2007-07-06	19.50	20.50	19.44	20.16	1755800
2007-07-09	20.55	21.04	20.23	20.35	1016000
2007-07-10	20.23	20.28	19.40	19.48	1753400
2007-07-11	19.55	19.68	19.23	19.66	1168600
2007-07-12	19.77	20.49	19.73	20.48	1650400
2007-07-13	20.19	20.58	20.01	20.58	1019600
2007-07-16	20.58	20.89	20.34	20.72	1067436
2007-07-17	20.65	21.00	20.55	20.65	717800
2007-07-18	20.56	21.53	20.56	21.39	841000
2007-07-19	21.61	21.94	21.40	21.71	558600
2007-07-20	21.60	21.83	21.28	21.75	796800
2007-07-23	22.09	22.17	21.58	21.80	1279800
2007-07-24	21.90	22.24	21.25	21.41	990000
2007-07-25	21.29	21.45	20.47	20.95	1224600
2007-07-26	20.85	20.95	20.27	20.51	2288200
2007-07-27	20.38	20.79	19.32	19.40	1949000
2007-07-30	20.03	20.03	19.00	19.82	1625200
2007-07-31	20.10	20.45	19.77	19.96	1419600
2007-08-01	19.86	20.30	19.07	19.72	1115200
2007-08-02	19.96	20.15	19.50	20.02	1040000
2007-08-03	20.03	20.24	19.37	19.72	1303000
2007-08-06	20.00	20.00	18.40	18.82	1669000
2007-08-07	18.65	19.35	18.38	19.20	1453200
2007-08-08	19.28	20.24	19.28	19.71	1305000
2007-08-09	19.05	19.83	18.75	19.66	1887722
2007-08-10	19.50	19.91	18.43	19.19	1929600
2007-08-13	19.24	19.45	18.81	19.12	940600
2007-08-14	19.01	19.34	18.79	18.95	774750
2007-08-15	18.95	19.02	17.35	17.76	973606
2007-08-16	16.93	17.70	15.55	16.79	1813800
2007-08-17	17.15	18.00	17.15	17.92	905400
2007-08-20	17.63	18.15	17.51	17.78	990400
2007-08-21	17.79	17.96	17.47	17.82	812000
2007-08-22	18.10	19.11	18.06	19.03	946600
2007-08-23	19.17	19.17	18.53	18.62	883000
2007-08-24	18.93	19.28	18.93	19.02	957800
2007-08-27	19.00	19.19	18.64	18.98	715200
2007-08-28	18.74	18.80	18.18	18.25	806400
2007-08-29	18.45	18.68	18.20	18.56	802400
2007-08-30	18.26	19.00	18.26	18.41	773000
2007-08-31	18.84	19.50	18.77	19.12	1071600
2007-09-04	19.12	19.70	18.76	19.32	1113800
2007-09-05	19.01	19.29	18.87	19.29	788800
2007-09-06	19.29	21.66	19.29	21.57	2108200
2007-09-07	21.74	22.12	20.52	21.21	3184000
2007-09-10	21.45	21.53	19.93	20.23	1149800
2007-09-11	20.31	21.16	20.00	20.95	1488600
2007-09-12	20.95	21.17	20.46	21.01	605400
2007-09-13	21.08	21.71	20.64	21.66	806400
2007-09-14	21.62	21.96	21.13	21.37	964000
2007-09-17	21.50	21.94	21.13	21.16	539600
2007-09-18	21.16	22.70	20.51	22.52	1351800
2007-09-19	23.39	24.50	23.20	24.23	2220400
2007-09-20	24.34	24.45	23.68	23.88	1235200
2007-09-21	23.85	24.03	22.77	22.94	1580400
2007-09-24	23.10	23.39	22.90	23.15	745600
2007-09-25	23.00	24.00	22.90	23.66	963800
2007-09-26	23.80	24.00	23.32	23.75	1239200
2007-09-27	23.80	25.13	23.76	25.12	1562200
2007-09-28	25.46	26.24	23.80	23.89	1574200
2007-10-01	23.90	25.34	23.54	24.94	1289000
2007-10-02	23.96	24.34	23.38	24.16	1183000
2007-10-03	24.15	24.33	23.13	23.22	999000
2007-10-04	23.08	23.83	22.89	23.81	944800
2007-10-05	23.79	25.25	23.73	24.32	1117800
2007-10-08	24.00	24.75	23.91	24.45	615000
2007-10-09	23.75	24.95	23.26	24.86	1032600
2007-10-10	25.67	25.73	24.74	25.25	1115000
2007-10-11	25.68	27.35	24.74	25.65	1639800
2007-10-12	25.68	26.66	25.66	26.59	805200
2007-10-15	27.13	27.49	26.49	27.35	1034000
2007-10-16	27.00	27.49	25.88	26.36	1319400
2007-10-17	26.20	26.59	25.41	25.70	896800
2007-10-18	25.84	26.69	25.84	26.53	801200
2007-10-19	26.75	26.77	25.40	26.23	1079600
2007-10-22	25.24	26.03	25.00	25.51	1139800
2007-10-23	25.84	26.26	25.21	26.25	698600
2007-10-24	26.04	26.28	25.57	25.96	826800
2007-10-25	25.96	26.22	25.55	25.79	948400
2007-10-26	26.05	26.93	26.05	26.42	1369200
2007-10-29	26.93	27.68	26.51	27.64	1003000
2007-10-30	27.28	28.42	27.01	27.88	1045200
2007-10-31	28.45	29.74	28.13	28.71	2144400
2007-11-01	28.50	29.25	27.81	28.38	793200
2007-11-02	28.88	28.98	28.20	28.88	1204800
2007-11-05	29.25	29.25	28.22	29.07	1047586
2007-11-06	30.49	30.86	29.72	30.47	1377050
2007-11-07	31.19	31.57	30.29	30.45	1707970
2007-11-08	31.12	31.66	28.78	30.50	1798600
2007-11-09	29.06	30.67	29.06	30.02	1494000
2007-11-12	28.92	29.70	27.13	27.61	1832600
2007-11-13	27.43	28.92	27.43	28.27	1470796
2007-11-14	29.05	29.68	28.51	28.64	1273960
2007-11-15	28.23	28.77	27.18	28.07	1503876
2007-11-16	28.13	29.22	27.78	28.00	1384474
2007-11-19	28.00	28.11	25.90	26.20	1564284
2007-11-20	26.50	27.10	25.81	26.70	1315874
2007-11-21	26.00	26.78	25.83	26.68	1279100
2007-11-23	26.55	27.75	26.37	27.39	742960
2007-11-26	27.61	27.92	26.83	27.23	1548118
2007-11-27	26.75	27.33	26.04	27.19	1145070
2007-11-28	27.91	29.61	27.50	29.29	1519174
2007-11-29	29.29	30.29	28.55	29.24	1209512
2007-11-30	30.10	30.10	27.75	27.92	1471200
2007-12-03	28.41	28.41	27.53	27.94	1070100
2007-12-04	28.30	28.30	27.39	27.77	1046130
2007-12-05	27.77	28.26	26.71	27.12	1490998
2007-12-06	26.33	27.94	26.24	27.92	1768600
2007-12-07	28.21	28.21	27.13	27.59	727780
2007-12-10	27.75	28.38	27.75	28.09	464070
2007-12-11	28.00	28.60	26.71	26.93	899204
2007-12-12	27.74	29.47	27.25	28.75	1443116
2007-12-13	28.03	28.44	27.41	27.89	1563544
2007-12-14	27.44	28.10	26.96	27.11	607940
2007-12-17	26.48	26.56	25.41	25.50	1356412
2007-12-18	25.63	26.21	25.08	26.05	1374520
2007-12-19	25.75	26.78	25.75	26.35	710530
2007-12-20	26.53	26.99	26.16	26.51	766628
2007-12-21	26.70	28.00	26.70	26.89	1304076
2007-12-24	26.57	27.17	26.52	26.95	311848
2007-12-26	27.12	28.16	27.12	27.46	700918
2007-12-27	27.50	29.28	27.49	28.31	1199170
2007-12-28	29.05	29.84	28.63	29.59	1022806
2007-12-31	29.40	29.40	28.09	28.30	571394
2008-01-02	28.82	30.66	28.80	30.44	2081610
2008-01-03	30.36	32.04	30.13	31.61	1090738
2008-01-04	31.38	31.50	30.41	31.33	1701662
2008-01-07	31.33	32.02	30.86	31.78	1957200
2008-01-08	32.91	33.38	31.39	31.42	1860552
2008-01-09	31.27	32.50	30.08	32.37	1881384
2008-01-10	31.95	33.00	31.81	32.38	2483274
2008-01-11	32.75	34.57	32.75	34.02	2469800
2008-01-14	35.38	35.71	33.83	34.07	1409602
2008-01-15	33.35	35.00	33.13	33.32	1284872
2008-01-16	33.01	33.32	30.58	31.63	1579598
2008-01-17	31.51	32.37	29.68	30.33	1848838
2008-01-18	31.00	31.99	29.59	30.80	909014
2008-01-22	28.95	31.62	28.01	30.45	1971186
2008-01-23	30.34	30.34	27.91	29.49	2061672
2008-01-24	30.24	31.21	29.69	30.37	2645900
2008-01-25	32.02	32.87	31.46	32.00	2597382
2008-01-28	32.50	33.16	31.51	32.98	2243666
2008-01-29	34.00	34.25	32.45	32.71	1310512
2008-01-30	33.12	33.69	32.11	32.65	1248778
2008-01-31	32.51	33.99	31.25	33.59	1734340
2008-02-01	34.27	34.49	32.65	32.79	1403290
2008-02-04	31.87	33.09	31.87	32.43	611238
2008-02-05	31.83	32.08	30.78	31.58	1371594
2008-02-06	31.16	32.92	31.16	31.65	1069156
2008-02-07	31.17	34.07	31.17	33.60	2015778
2008-02-08	34.22	36.11	33.94	35.79	1922700
2008-02-11	36.64	36.64	34.21	34.67	1608714
2008-02-12	34.67	35.13	34.07	34.33	1276438
2008-02-13	34.52	35.09	34.01	34.94	1115908
2008-02-14	35.66	35.66	34.27	34.55	828184
2008-02-15	35.05	35.05	33.25	33.93	809390
2008-02-19	34.97	35.49	34.54	35.09	1221322
2008-02-20	34.95	36.74	34.86	36.50	1215918
2008-02-21	37.36	37.49	35.75	35.97	1197862
2008-02-22	35.97	36.45	34.51	36.39	913736
2008-02-25	37.07	37.07	35.27	36.40	984838
2008-02-26	36.95	36.95	35.58	36.27	1206866
2008-02-27	36.20	37.98	35.93	37.27	1960512
2008-02-28	38.03	39.25	37.79	38.65	1896396
2008-02-29	38.50	38.87	37.53	38.02	1259582
2008-03-03	38.50	38.89	37.94	38.44	1593986
2008-03-04	38.60	39.05	36.83	37.66	1589612
2008-03-05	38.48	38.75	37.85	38.55	1353974
2008-03-06	37.85	39.74	37.69	39.15	1914088
2008-03-07	38.94	39.14	37.58	37.89	1121812
2008-03-10	37.51	37.84	36.38	37.09	1731260
2008-03-11	37.23	38.95	37.23	38.83	1380886
2008-03-12	38.80	39.95	38.64	39.49	1246080
2008-03-13	39.50	40.69	39.50	40.18	1280008
2008-03-14	41.35	42.25	40.69	41.96	1638992
2008-03-17	42.13	42.89	40.28	40.41	2035448
2008-03-18	41.11	41.95	39.29	39.70	2089670
2008-03-19	39.50	39.50	35.50	35.59	4879026
2008-03-20	34.02	34.47	32.04	33.72	4688722
2008-03-24	33.85	34.95	32.15	32.48	2083476
2008-03-25	32.71	34.83	32.71	34.65	2477660
2008-03-26	34.58	36.48	34.58	36.38	2189384
2008-03-27	35.96	37.48	35.30	36.83	1746826
2008-03-28	36.28	36.28	35.05	35.44	1380684
2008-03-31	35.50	35.86	33.91	34.25	1715500
2008-04-01	33.22	33.51	31.50	33.45	2978604
2008-04-02	33.07	34.75	33.07	34.11	1763822
2008-04-03	33.88	34.40	33.46	33.91	1652508
2008-04-04	34.00	35.30	33.90	35.07	1007672
2008-04-07	35.62	37.12	35.46	36.00	1768754
2008-04-08	35.36	35.46	34.32	34.60	1214444
2008-04-09	34.60	35.67	33.66	35.00	1166414
2008-04-10	34.99	35.38	33.91	34.70	780492
2008-04-11	34.84	34.99	34.10	34.38	784448
2008-04-14	33.70	35.05	33.70	34.29	988284
2008-04-15	34.53	35.25	34.51	35.19	716206
2008-04-16	35.75	36.87	35.75	36.80	1275022
2008-04-17	37.00	37.51	36.01	37.19	902778
2008-04-18	36.64	37.24	35.10	35.39	1322302
2008-04-21	35.52	36.12	34.28	34.89	1079972
2008-04-22	34.50	35.74	34.48	34.59	839088
2008-04-23	34.08	34.36	33.01	33.87	1255210
2008-04-24	33.60	33.77	30.52	30.94	3260014
2008-04-25	31.43	32.20	31.13	31.80	1318520
2008-04-28	31.63	32.38	31.29	31.67	705032
2008-04-29	31.36	32.27	31.34	31.97	1515580
2008-04-30	31.97	32.30	30.87	31.29	1806194
2008-05-01	30.73	30.98	29.26	29.99	2116396
2008-05-02	30.18	30.68	29.78	30.23	1319672
2008-05-05	30.67	31.95	30.63	31.75	2044906
2008-05-06	31.83	33.13	31.77	32.42	1636470
2008-05-07	32.14	33.49	31.98	32.95	2093542
2008-05-08	33.47	34.06	32.95	32.95	1506718
2008-05-09	33.00	33.26	31.81	32.24	1030946
2008-05-12	32.00	32.47	31.30	32.21	690852
2008-05-13	31.52	31.85	31.07	31.65	566856
2008-05-14	31.48	31.79	31.03	31.10	913628
2008-05-15	31.53	32.22	31.14	31.65	771340
2008-05-16	32.92	33.24	32.31	33.19	1929892
2008-05-19	33.64	34.30	32.91	33.47	1649696
2008-05-20	33.14	34.23	33.14	33.79	1237408
2008-05-21	34.25	35.35	33.36	33.57	1437292
2008-05-22	33.50	34.14	32.66	33.13	678448
2008-05-23	33.35	33.35	32.48	32.51	451990
2008-05-27	32.30	32.99	31.50	32.31	1282792
2008-05-28	32.31	33.17	32.13	33.01	704348
2008-05-29	32.75	32.76	32.10	32.32	969470
2008-05-30	32.85	33.77	32.53	32.90	1308180
2008-06-02	33.33	35.21	33.33	34.46	1697710
2008-06-03	34.37	35.10	33.69	33.73	1058602
2008-06-04	34.27	35.02	33.20	33.24	1422942
2008-06-05	32.92	34.50	32.85	34.10	937806
2008-06-06	34.18	35.18	34.01	34.91	1637496
2008-06-09	35.00	35.22	32.78	33.65	1593128
2008-06-10	33.50	34.59	30.64	30.93	2822460
2008-06-11	31.25	31.75	30.61	30.72	1491464
2008-06-12	30.26	30.66	29.21	30.48	1715468
2008-06-13	30.24	31.40	30.24	31.02	1116290
2008-06-16	31.75	32.10	31.03	31.21	1174882
2008-06-17	31.20	32.22	31.20	31.83	1087938
2008-06-18	32.15	32.15	31.22	31.50	887388
2008-06-19	31.78	32.15	30.82	30.89	1005662
2008-06-20	30.59	31.73	30.50	30.70	1099842
2008-06-23	30.11	30.79	29.70	30.04	1458000
2008-06-24	30.03	30.82	29.80	29.99	725736
2008-06-25	29.99	30.14	29.23	30.11	2029136
2008-06-26	30.67	31.26	30.67	30.89	1323822
2008-06-27	31.50	33.11	31.41	32.22	2227848
2008-06-30	32.13	32.94	31.90	32.69	1010078
2008-07-01	32.44	33.80	32.44	33.00	1815592
2008-07-02	33.09	33.19	32.06	32.30	1180084
2008-07-03	32.27	32.27	30.21	31.19	1002242
2008-07-07	30.73	31.59	30.72	31.35	1359120
2008-07-08	30.98	31.28	29.95	30.57	2342070
2008-07-09	30.95	31.43	29.87	30.00	1284508
2008-07-10	30.07	30.66	29.89	30.59	1463300
2008-07-11	31.25	31.90	31.25	31.62	1852212
2008-07-14	31.96	33.29	31.40	32.98	1732604
2008-07-15	33.16	34.00	32.32	32.77	1914906
2008-07-16	32.41	32.97	31.53	32.27	1169598
2008-07-17	31.64	33.84	31.64	32.16	994034
2008-07-18	31.86	33.16	31.75	32.92	1121042
2008-07-21	33.32	34.07	32.70	33.96	844164
2008-07-22	33.29	35.67	32.25	32.60	1348176
2008-07-23	33.69	33.69	30.50	30.78	1706137
2008-07-24	30.51	31.10	29.88	29.88	1006170
2008-07-25	29.51	30.95	28.07	30.95	709819
2008-07-28	31.27	31.27	29.74	29.90	737932
2008-07-29	29.89	30.00	28.56	28.82	856204
2008-07-30	28.63	29.24	27.00	27.61	2872769
2008-07-31	27.93	27.93	25.58	26.91	2256089
2008-08-01	26.70	27.14	25.54	25.78	1478795
2008-08-04	25.65	25.66	23.61	24.25	2163113
2008-08-05	23.70	23.92	22.91	23.53	2129443
2008-08-06	23.18	24.92	23.18	23.62	1306424
2008-08-07	23.29	23.79	22.37	22.72	1887006
2008-08-08	22.41	22.41	21.00	21.78	1996321
2008-08-11	22.03	22.18	20.41	20.90	1821873
2008-08-12	20.68	22.49	20.45	21.31	1784333
2008-08-13	21.70	22.95	21.55	22.53	1519597
2008-08-14	22.64	23.25	21.58	21.67	1749972
2008-08-15	21.12	21.79	21.02	21.16	1562561
2008-08-18	21.24	21.94	21.07	21.52	1371794
2008-08-19	21.52	23.23	21.29	22.76	2126829
2008-08-20	23.08	23.09	21.54	22.12	1132050
2008-08-21	23.05	23.70	22.70	23.33	880278
2008-08-22	22.91	23.14	22.14	22.41	806993
2008-08-25	22.50	22.98	22.15	22.16	516484
2008-08-26	22.10	22.57	21.86	22.00	606931
2008-08-27	22.03	23.34	22.03	22.89	887330
2008-08-28	23.56	23.77	23.03	23.41	810629
2008-08-29	23.57	23.80	22.88	23.20	678745
2008-09-02	22.01	22.58	21.52	21.64	859314
2008-09-03	21.86	21.86	20.20	20.53	806924
2008-09-04	20.55	20.70	19.03	19.44	1410875
2008-09-05	19.51	19.76	18.50	19.00	1085773
2008-09-08	18.06	19.25	18.02	18.13	1226809
2008-09-09	17.53	17.94	16.31	16.44	2169760
2008-09-10	16.78	17.21	15.87	17.05	1317810
2008-09-11	16.53	17.15	15.90	16.15	1484930
2008-09-12	16.43	17.99	16.29	17.79	1702205
2008-09-15	17.68	18.22	17.05	17.40	1280725
2008-09-16	17.09	18.65	16.27	18.60	1796284
2008-09-17	18.28	20.13	17.70	19.86	2880869
2008-09-18	20.48	21.90	20.18	21.24	3528659
2008-09-19	20.42	24.34	20.00	24.34	2729497
2008-09-22	24.01	25.73	24.01	24.40	2032423
2008-09-23	24.40	24.40	22.56	23.87	1319764
2008-09-24	24.20	24.34	22.97	23.38	871338
2008-09-25	23.44	23.94	22.79	23.59	870040
2008-09-26	23.37	24.80	23.13	23.30	2034543
2008-09-29	23.20	23.20	21.60	22.86	1614021
2008-09-30	22.50	23.99	22.44	23.48	1146305
2008-10-01	22.17	24.82	22.17	23.83	1400123
2008-10-02	23.46	23.46	20.60	20.76	1240402
2008-10-03	20.76	22.94	20.01	20.87	1282708
2008-10-06	20.15	21.81	18.27	20.78	1418140
2008-10-07	22.44	22.44	19.69	19.94	1541502
2008-10-08	19.05	23.11	19.05	22.38	1795254
2008-10-09	21.74	22.31	20.12	20.50	1864409
2008-10-10	20.50	20.88	17.08	17.97	2808690
2008-10-13	18.03	19.50	16.81	19.27	1289931
2008-10-14	18.97	21.39	18.95	19.43	1796609
2008-10-15	19.13	19.13	16.00	16.22	1252084
2008-10-16	15.90	16.27	13.72	14.70	1547562
2008-10-17	14.10	15.58	14.05	14.55	1461349
2008-10-20	14.72	16.00	14.50	15.99	954429
2008-10-21	15.45	15.56	14.36	14.60	1012226
2008-10-22	14.11	14.50	12.13	12.66	1398946
2008-10-23	12.99	13.48	10.14	10.46	2867916
2008-10-24	10.32	11.89	9.00	11.16	2733578
2008-10-27	11.15	11.26	9.72	9.82	1566393
2008-10-28	10.25	13.15	9.99	10.44	1957598
2008-10-29	10.69	12.10	10.54	11.56	1825633
2008-10-30	12.85	13.25	11.25	12.28	1487339
2008-10-31	11.40	13.13	10.62	12.64	1361854
2008-11-03	12.42	13.93	12.31	12.98	1090797
2008-11-04	13.54	15.39	13.54	15.00	1550644
2008-11-05	14.78	15.29	14.02	14.43	737168
2008-11-06	14.68	15.91	12.32	12.37	2897813
2008-11-07	12.71	14.58	12.39	13.33	2410548
2008-11-10	14.00	15.17	13.40	14.42	1110137
2008-11-11	13.44	14.25	12.00	13.83	846628
2008-11-12	13.22	13.58	12.26	12.31	1207134
2008-11-13	12.49	14.69	11.88	14.58	1015868
2008-11-14	14.10	15.23	12.76	13.03	942455
2008-11-17	13.13	13.37	12.05	12.27	1304305
2008-11-18	12.20	12.94	11.94	11.95	975106
2008-11-19	12.10	13.18	11.11	11.84	1987837
2008-11-20	11.96	12.27	11.09	11.30	1345527
2008-11-21	11.86	13.09	11.68	12.72	2444607
2008-11-24	13.63	14.96	13.01	14.65	2085146
2008-11-25	14.09	15.65	13.93	15.51	1630088
2008-11-26	15.25	17.25	15.00	16.96	2054766
2008-11-28	16.97	18.09	16.24	18.00	986958
2008-12-01	15.60	16.27	14.32	14.50	2126967
2008-12-02	15.10	15.52	14.50	15.51	1035472
2008-12-03	15.10	15.70	14.65	15.57	803952
2008-12-04	15.56	16.18	14.72	14.72	1334168
2008-12-05	14.94	15.35	13.94	15.34	1559149
2008-12-08	15.99	17.52	15.92	16.29	1209031
2008-12-09	15.88	16.48	15.45	16.03	1699041
2008-12-10	16.57	17.55	16.52	17.20	1052629
2008-12-11	17.55	18.47	17.17	17.64	2016071
2008-12-12	16.81	18.38	16.81	17.40	1246859
2008-12-15	17.56	18.42	17.38	18.02	1370713
2008-12-16	18.20	21.06	17.83	20.97	2362099
2008-12-17	21.28	21.68	20.36	20.97	2030200
2008-12-18	20.65	20.90	17.28	17.80	1771980
2008-12-19	17.29	18.30	17.29	17.85	2002534
2008-12-22	18.96	18.96	17.71	18.47	1255825
2008-12-23	18.55	19.12	17.65	18.21	850878
2008-12-24	18.30	18.56	17.66	18.47	178221
2008-12-26	18.63	18.84	17.79	18.63	435631
2008-12-29	19.25	19.75	19.00	19.30	929511
2008-12-30	19.20	19.42	18.42	19.22	830012
2008-12-31	19.00	20.21	18.69	19.92	945671
2009-01-02	20.03	20.87	19.12	20.23	598457
2009-01-05	19.50	20.53	18.71	20.24	1043418
2009-01-06	19.49	19.75	18.26	18.51	2259473
2009-01-07	19.00	19.00	16.42	16.63	1418588
2009-01-08	17.04	17.62	16.69	17.23	2284612
2009-01-09	17.23	17.34	16.29	16.92	1290202
2009-01-12	16.40	16.75	15.45	15.68	1111289
2009-01-13	15.44	16.18	15.35	15.96	908027
2009-01-14	15.41	15.70	14.25	14.36	1764196
2009-01-15	14.92	15.88	14.00	15.35	2091809
2009-01-16	15.70	16.91	15.70	16.74	1746462
2009-01-20	16.50	18.08	16.42	16.52	2532837
2009-01-21	16.21	17.10	15.89	17.09	1039859
2009-01-22	16.10	17.03	15.67	16.68	1226837
2009-01-23	17.30	18.78	16.84	18.73	2334665
2009-01-26	19.89	20.30	17.86	18.28	1462579
2009-01-27	18.23	18.77	17.86	18.41	910745
2009-01-28	19.20	19.26	17.73	18.61	1053414
2009-01-29	17.78	19.45	17.78	18.78	1245308
2009-01-30	19.75	19.84	18.45	18.84	1621649
2009-02-02	18.42	18.75	17.44	17.95	1188929
2009-02-03	18.22	18.28	17.41	17.81	816723
2009-02-04	18.33	18.98	18.00	18.89	926550
2009-02-05	19.12	19.58	18.92	19.46	1132859
2009-02-06	19.41	20.72	19.25	20.46	1568949
2009-02-09	20.43	21.22	20.18	20.59	1197190
2009-02-10	20.94	21.92	19.12	19.26	2449435
2009-02-11	19.83	22.10	19.44	21.14	2485960
2009-02-12	21.20	21.67	20.74	21.62	1179767
2009-02-13	21.82	21.82	20.45	20.45	1275395
2009-02-17	21.47	22.44	21.47	21.66	2478869
2009-02-18	21.73	22.00	20.89	21.60	1562386
2009-02-19	21.89	22.04	20.75	21.24	2083030
2009-02-20	21.82	22.71	21.37	21.89	2640474
2009-02-23	21.90	21.90	20.96	21.31	1496215
2009-02-24	21.30	21.31	19.44	19.92	2194349
2009-02-25	19.43	20.50	19.38	19.45	1204546
2009-02-26	19.22	19.72	18.93	18.93	2271157
2009-02-27	18.38	19.82	18.19	19.26	1777780
2009-03-02	18.62	19.10	17.29	17.64	2280713
2009-03-03	17.40	18.41	17.00	18.07	1341144
2009-03-04	18.46	18.86	17.61	17.91	1350082
2009-03-05	17.94	18.74	17.63	18.50	1306202
2009-03-06	19.46	19.59	18.51	18.89	1118506
2009-03-09	19.10	19.10	18.22	18.71	1055572
2009-03-10	18.13	18.61	17.35	17.71	1962999
2009-03-11	17.66	19.25	17.07	18.86	1695791
2009-03-12	19.07	19.96	18.68	19.90	1242867
2009-03-13	20.02	20.48	19.90	20.34	935872
2009-03-16	19.44	20.46	19.44	19.58	844914
2009-03-17	19.18	19.50	18.49	18.55	1211690
2009-03-18	18.35	20.48	17.64	20.44	2217462
2009-03-19	20.89	24.25	20.84	22.55	3827204
2009-03-20	23.34	23.34	22.00	22.70	2933312
2009-03-23	23.19	24.86	23.19	23.87	2371296
2009-03-24	23.08	23.66	22.37	23.06	1601390
2009-03-25	23.23	24.53	22.88	24.16	1110732
2009-03-26	24.31	25.11	24.18	24.35	959183
2009-03-27	23.86	24.22	22.94	23.20	1017471
2009-03-30	22.96	24.21	22.62	23.81	1020589
2009-03-31	24.00	24.30	23.22	23.98	766314
2009-04-01	24.41	25.01	24.10	25.01	663755
2009-04-02	24.71	24.84	22.63	23.95	1443190
2009-04-03	23.72	24.26	22.27	22.77	1636639
2009-04-06	21.84	22.02	21.18	21.70	1125755
2009-04-07	22.27	22.64	21.70	22.15	1013794
2009-04-08	22.48	22.81	21.55	22.54	676265
2009-04-09	22.31	22.72	21.74	21.90	726375
2009-04-13	22.82	22.89	22.40	22.59	808105
2009-04-14	21.83	23.12	21.83	22.41	1014334
2009-04-15	23.02	23.03	22.15	22.64	715614
2009-04-16	22.00	23.68	20.95	21.00	1018137
2009-04-17	21.11	21.11	20.18	20.66	1236395
2009-04-20	21.10	21.38	20.56	20.98	1028359
2009-04-21	21.49	21.61	20.01	20.38	1207515
2009-04-22	20.21	20.30	19.55	19.58	1695570
2009-04-23	19.50	21.10	19.09	20.73	1733669
2009-04-24	21.18	22.78	21.18	21.87	2204732
2009-04-27	21.27	22.37	21.22	22.12	961693
2009-04-28	21.33	21.99	20.88	21.71	699702
2009-04-29	21.71	22.70	21.54	22.45	870719
2009-04-30	21.61	21.98	20.82	21.16	1264206
2009-05-01	21.24	21.83	20.78	21.70	634989
2009-05-04	21.61	22.83	21.30	22.81	1216901
2009-05-05	23.04	23.34	22.64	23.00	811830
2009-05-06	23.75	25.45	23.75	24.78	1686928
2009-05-07	25.20	25.39	23.72	24.11	1102364
2009-05-08	24.38	25.18	24.00	24.47	1127668
2009-05-11	23.89	25.39	23.89	24.75	1305739
2009-05-12	25.07	26.34	25.04	26.06	1186211
2009-05-13	25.94	27.22	25.40	25.47	1494078
2009-05-14	24.92	25.98	24.71	25.56	876147
2009-05-15	26.18	26.40	25.15	25.56	1243046
2009-05-18	25.56	25.69	24.18	25.14	1110069
2009-05-19	25.01	26.59	24.89	25.97	1111849
2009-05-20	26.49	27.78	26.49	26.86	1778524
2009-05-21	26.76	27.47	25.98	27.28	847230
2009-05-22	27.46	28.90	27.43	28.70	1519751
2009-05-26	28.20	28.45	27.06	27.69	1551179
2009-05-27	28.23	28.23	26.75	26.94	1226174
2009-05-28	27.88	28.65	27.47	28.22	1479203
2009-05-29	28.85	29.44	28.11	28.33	2073250
2009-06-01	29.03	29.47	28.38	28.74	1261986
2009-06-02	29.04	29.93	28.71	29.12	901681
2009-06-03	28.99	28.99	26.68	27.25	1642282
2009-06-04	28.38	28.42	27.18	28.13	1147920
2009-06-05	27.48	27.81	26.17	26.84	1329880
2009-06-08	26.73	26.84	25.75	26.73	1024426
2009-06-09	27.27	27.50	26.39	27.04	973736
2009-06-10	28.09	28.28	27.16	27.75	1184826
2009-06-11	27.50	28.47	27.07	27.92	860046
2009-06-12	27.51	27.66	26.62	27.16	1001692
2009-06-15	26.59	26.74	25.40	25.95	1074982
2009-06-16	26.16	26.60	25.12	25.75	950658
2009-06-17	25.69	25.69	24.60	25.32	1930286
2009-06-18	25.20	25.25	24.60	24.79	1589627
2009-06-19	24.90	25.95	24.67	24.98	2054439
2009-06-22	24.26	24.27	22.64	22.67	3238800
2009-06-23	23.50	24.56	23.06	24.27	1389443
2009-06-24	24.96	25.30	24.57	24.79	896060
2009-06-25	24.63	25.63	24.63	25.63	779999
2009-06-26	25.80	26.00	25.00	25.02	507251
2009-06-29	25.87	25.87	24.62	25.05	543843
2009-06-30	24.85	25.00	23.87	24.03	1074351
2009-07-01	24.50	25.79	24.50	25.40	699298
2009-07-02	24.39	24.45	23.92	24.36	785900
2009-07-06	23.18	23.88	22.95	23.86	946810
2009-07-07	23.50	24.00	22.72	22.82	1369292
2009-07-08	22.77	22.77	21.36	21.65	2792235
2009-07-09	22.00	22.54	21.61	21.73	1131155
2009-07-10	21.30	21.71	20.92	21.60	579627
2009-07-13	21.50	21.79	20.81	21.77	1296486
2009-07-14	22.22	22.44	21.70	22.00	596459
2009-07-15	22.88	23.38	22.85	23.29	900336
2009-07-16	23.29	23.53	22.88	23.33	480500
2009-07-17	23.09	23.66	22.66	23.41	800549
2009-07-20	24.17	25.05	23.87	24.99	924305
2009-07-21	25.81	25.98	24.03	24.70	708957
2009-07-22	24.20	24.59	23.96	24.38	788491
2009-07-23	24.49	25.18	24.35	24.95	775981
2009-07-24	25.31	25.46	24.34	24.55	583201
2009-07-27	25.10	25.45	24.75	25.22	748397
2009-07-28	24.77	24.92	23.84	24.88	888138
2009-07-29	24.64	24.74	23.88	24.26	651154
2009-07-30	24.35	25.25	24.35	25.02	953418
2009-07-31	25.25	26.21	25.05	26.05	1038652
2009-08-03	26.91	27.49	26.77	27.21	1572682
2009-08-04	26.26	28.26	25.96	28.12	1071401
2009-08-05	27.66	28.00	26.43	27.20	1341979
2009-08-06	27.53	27.98	26.57	26.93	691997
2009-08-07	26.61	26.81	26.00	26.17	537652
2009-08-10	26.28	26.28	25.42	25.76	500313
2009-08-11	25.37	25.89	25.12	25.48	1140015
2009-08-12	25.50	26.20	25.41	25.74	765383
2009-08-13	26.23	26.80	26.06	26.54	939623
2009-08-14	26.50	26.80	25.58	26.30	685792
2009-08-17	25.09	25.09	24.15	24.57	1078725
2009-08-18	24.55	25.27	24.40	24.99	374437
2009-08-19	24.18	26.01	24.16	25.66	726157
2009-08-20	25.70	26.51	25.67	26.15	587366
2009-08-21	26.80	27.05	25.36	25.47	1422036
2009-08-24	25.92	26.05	25.15	25.34	1279679
2009-08-25	25.80	25.99	25.20	25.34	993648
2009-08-26	25.61	25.63	24.86	25.19	1012719
2009-08-27	24.92	25.62	24.44	25.35	838865
2009-08-28	25.62	26.27	25.41	25.78	1042407
2009-08-31	24.93	25.44	24.76	25.27	779753
2009-09-01	25.01	25.45	24.10	24.71	1041775
2009-09-02	24.97	26.50	24.86	26.36	1313600
2009-09-03	26.86	28.88	26.51	27.74	2719614
2009-09-04	27.52	28.91	27.47	28.81	1328532
2009-09-08	29.55	31.88	29.55	30.48	3761766
2009-09-09	30.65	31.39	29.25	29.71	2700653
2009-09-10	29.79	30.99	29.27	30.62	1363759
2009-09-11	31.12	31.73	30.18	30.55	1507838
2009-09-14	30.20	31.16	29.93	30.33	1433049
2009-09-15	30.21	31.82	30.20	31.57	1267594
2009-09-16	32.14	34.20	32.14	33.80	2913482
2009-09-17	33.72	35.08	33.36	33.95	2870699
2009-09-18	34.31	34.45	32.99	34.05	3139266
2009-09-21	32.67	33.65	32.01	33.48	1949481
2009-09-22	34.46	34.91	33.98	34.29	1329406
2009-09-23	33.45	34.75	33.34	33.84	1261747
2009-09-24	34.24	34.39	32.72	33.42	1540095
2009-09-25	32.91	33.29	32.17	32.96	1200170
2009-09-28	33.30	33.91	32.79	32.97	927744
2009-09-29	33.33	34.65	33.06	34.37	1365713
2009-09-30	34.56	35.35	33.67	35.21	1476363
2009-10-01	35.21	35.38	33.50	33.82	1495554
2009-10-02	33.33	34.30	32.65	33.55	1633421
2009-10-05	33.94	34.54	33.11	34.39	1440925
2009-10-06	35.65	37.47	35.65	37.03	1959575
2009-10-07	38.06	38.06	36.46	37.61	1538383
2009-10-08	39.44	39.44	37.24	38.50	1820755
2009-10-09	38.18	38.55	37.70	38.53	1072208
2009-10-12	39.00	39.44	37.23	37.98	1509407
2009-10-13	38.27	39.07	37.51	38.61	1411433
2009-10-14	39.90	39.90	38.85	39.20	1351478
2009-10-15	38.78	39.33	38.40	39.27	1606438
2009-10-16	39.14	39.22	38.02	38.92	1332701
2009-10-19	38.38	38.68	36.33	36.69	3027389
2009-10-20	36.84	37.46	36.33	36.81	1891325
2009-10-21	36.70	39.10	36.50	37.77	1942017
2009-10-22	37.90	38.00	36.59	37.35	1156876
2009-10-23	38.27	38.49	36.88	36.97	1146605
2009-10-26	37.00	38.25	35.62	35.93	1305957
2009-10-27	36.04	36.29	34.38	35.61	1692474
2009-10-28	35.36	35.86	33.10	33.55	2002416
2009-10-29	34.07	36.70	33.97	35.49	1335951
2009-10-30	35.99	36.08	32.42	33.57	1646616
2009-11-02	34.50	36.02	33.23	34.33	1972348
2009-11-03	33.89	37.00	33.06	36.74	1652811
2009-11-04	36.85	37.63	36.27	37.04	1700255
2009-11-05	37.03	37.50	36.37	36.77	891871
2009-11-06	36.92	37.81	36.76	36.90	1761054
2009-11-09	37.89	39.25	37.56	38.76	1395017
2009-11-10	38.35	39.00	37.56	38.81	1026558
2009-11-11	40.20	40.20	38.40	38.47	1031710
2009-11-12	38.31	38.79	36.79	37.05	1015520
2009-11-13	37.42	37.95	36.37	37.28	1498894
2009-11-16	38.08	39.90	37.96	39.70	1954521
2009-11-17	39.33	40.01	39.00	40.01	1176840
2009-11-18	40.30	41.59	39.19	39.55	1572288
2009-11-19	39.24	40.21	38.30	40.09	1139612
2009-11-20	39.69	39.81	39.04	39.51	1445762
2009-11-23	40.65	42.43	40.54	40.83	1367245
2009-11-24	40.80	41.01	39.91	40.79	1015618
2009-11-25	41.77	41.98	40.96	41.50	1338740
2009-11-27	39.59	40.77	38.93	39.83	715065
2009-11-30	39.01	40.26	38.96	40.15	1518415
2009-12-01	40.98	42.69	40.96	41.44	1735336
2009-12-02	41.87	42.65	41.31	41.80	1287911
2009-12-03	42.02	42.02	40.08	40.45	1176514
2009-12-04	39.95	40.32	37.82	39.84	4008272
2009-12-07	38.36	38.70	37.39	37.54	2359018
2009-12-08	37.03	37.15	34.69	35.15	2923210
2009-12-09	34.58	36.21	34.58	35.96	1731970
2009-12-10	36.22	36.30	35.63	36.02	1133760
2009-12-11	35.89	36.48	34.61	34.97	1378842
2009-12-14	35.22	35.80	34.36	34.65	1295601
2009-12-15	34.60	35.01	33.76	33.92	2112190
2009-12-16	34.26	34.78	33.53	33.81	1506501
2009-12-17	32.71	33.39	32.49	32.66	1351603
2009-12-18	32.91	33.38	32.20	32.87	1326315
2009-12-21	33.04	33.24	31.17	31.55	1461406
2009-12-22	31.93	32.42	30.85	31.85	1490201
2009-12-23	32.12	34.84	32.02	34.06	1607387
2009-12-24	34.50	34.50	33.68	34.00	335054
2009-12-28	34.36	34.42	33.38	33.77	538267
2009-12-29	34.20	34.26	33.48	33.57	564662
2009-12-30	33.44	33.47	32.65	33.00	433989
2009-12-31	33.43	33.62	32.82	33.47	507564
2010-01-04	34.60	35.21	34.37	34.95	954806
2010-01-05	35.18	36.48	34.85	36.18	1687936
2010-01-06	36.95	38.22	36.86	37.21	1359179
2010-01-07	37.28	37.83	36.80	37.69	1001690
2010-01-08	38.22	38.22	37.03	37.40	1007290
2010-01-11	38.14	38.84	37.42	37.69	973715
2010-01-12	37.14	37.69	35.75	35.89	977404
2010-01-13	35.71	36.58	35.61	36.30	877612
2010-01-14	36.19	36.50	35.63	36.11	510120
2010-01-15	35.90	35.90	34.70	35.05	908238
2010-01-19	35.06	36.77	35.06	35.96	1154925
2010-01-20	35.33	35.36	33.64	34.38	1674007
2010-01-21	34.37	34.50	32.04	33.08	2491539
2010-01-22	32.59	34.11	32.00	33.00	1336086
2010-01-25	33.55	33.59	31.78	32.51	1271597
2010-01-26	32.14	33.43	31.80	32.46	857356
2010-01-27	32.65	33.32	31.82	32.44	1345929
2010-01-28	33.05	33.87	31.50	32.51	1316724
2010-01-29	32.58	33.10	31.22	31.48	1550613
2010-02-01	31.94	33.04	31.83	32.95	1201936
2010-02-02	33.44	33.74	32.38	32.68	1286813
2010-02-03	32.47	33.25	31.80	31.94	696018
2010-02-04	31.47	31.47	29.75	30.33	1509436
2010-02-05	30.07	30.86	28.59	30.78	2516213
2010-02-08	30.85	31.18	30.07	30.15	1184071
2010-02-09	30.90	32.14	30.43	31.74	1322144
2010-02-10	32.27	32.46	31.20	31.94	920388
2010-02-11	31.94	33.60	31.61	33.43	1138435
2010-02-12	32.59	33.78	31.62	33.68	1158686
2010-02-16	34.55	34.87	34.20	34.33	929362
2010-02-17	34.26	34.59	33.22	33.66	935342
2010-02-18	32.85	33.26	31.95	32.56	1785355
2010-02-19	32.24	33.04	31.98	32.61	848083
2010-02-22	33.20	33.27	32.14	32.95	1223914
2010-02-23	33.39	33.40	31.59	31.68	1262532
2010-02-24	31.93	32.52	31.68	31.92	819294
2010-02-25	31.88	32.94	31.07	32.81	1059952
2010-02-26	33.59	33.92	32.83	33.61	1095484
2010-03-01	33.84	34.35	33.17	33.98	852653
2010-03-02	34.08	35.31	33.90	34.83	1311735
2010-03-03	35.00	35.13	33.21	33.42	2245493
2010-03-04	33.21	33.46	32.58	32.93	1355956
2010-03-05	33.41	34.47	33.20	33.79	1466658
2010-03-08	34.13	34.50	33.76	34.02	876947
2010-03-09	33.58	33.79	33.20	33.30	822353
2010-03-10	33.30	33.70	32.01	32.50	984304
2010-03-11	32.30	32.74	31.75	32.74	652265
2010-03-12	32.93	33.10	32.03	32.24	728472
2010-03-15	32.13	32.48	31.50	32.05	538401
2010-03-16	32.32	32.97	32.24	32.91	946520
2010-03-17	32.85	33.75	32.66	33.46	852014
2010-03-18	33.62	33.62	32.38	32.76	980073
2010-03-19	32.77	32.83	31.49	31.52	1722911
2010-03-22	31.11	31.29	30.45	31.06	1271910
2010-03-23	31.00	31.17	30.33	31.03	1274477
2010-03-24	30.29	30.62	29.82	29.89	1621664
2010-03-25	30.12	30.42	29.48	29.50	1636273
2010-03-26	29.79	30.88	29.50	30.87	1223722
2010-03-29	31.16	31.54	30.92	31.30	748677
2010-03-30	31.16	31.45	30.53	30.71	1246121
2010-03-31	31.04	31.96	30.83	30.97	1367918
2010-04-01	31.59	32.71	31.27	32.71	1228392
2010-04-05	33.14	33.30	32.76	33.16	772929
2010-04-06	33.18	33.92	32.81	33.39	984116
2010-04-07	33.51	35.44	33.51	34.76	1860993
2010-04-08	34.77	34.96	34.14	34.44	1080889
2010-04-09	34.64	35.13	34.28	34.43	840474
2010-04-12	34.34	35.08	34.12	34.23	947850
2010-04-13	34.03	34.03	32.08	32.90	1171417
2010-04-14	33.23	33.42	32.57	32.90	714744
2010-04-15	32.89	32.99	32.23	32.44	899113
2010-04-16	32.18	32.19	30.83	31.60	1448203
2010-04-19	31.00	31.57	30.65	31.51	1406309
2010-04-20	31.97	32.20	30.82	30.97	1384923
2010-04-21	31.11	31.36	30.69	30.93	867579
2010-04-22	30.67	31.19	30.10	31.18	976530
2010-04-23	31.01	31.85	30.65	31.72	710741
2010-04-26	31.67	31.92	30.38	30.66	988063
2010-04-27	30.54	32.07	29.84	31.71	2142176
2010-04-28	31.78	33.33	31.45	32.75	2246986
2010-04-29	32.98	33.28	32.38	33.10	1090064
2010-04-30	33.06	34.00	32.74	32.89	1155560
2010-05-03	33.01	33.17	31.94	32.38	555945
2010-05-04	32.03	32.40	31.13	32.18	1296703
2010-05-05	31.68	32.81	30.79	32.04	1436165
2010-05-06	32.11	33.08	31.83	32.82	2226820
2010-05-07	32.83	33.66	32.49	33.23	3141211
2010-05-10	32.87	34.38	32.71	34.23	1965578
2010-05-11	34.91	36.95	34.91	36.43	3320035
2010-05-12	36.84	37.48	36.22	36.96	2363380
2010-05-13	37.00	37.56	36.39	36.64	1448821
2010-05-14	37.76	37.97	36.07	37.37	1467211
2010-05-17	37.19	37.70	36.12	37.41	2201256
2010-05-18	36.61	37.99	35.81	37.61	2145128
2010-05-19	37.09	37.30	34.80	35.52	2137226
2010-05-20	34.52	34.99	33.03	33.87	2089223
2010-05-21	33.27	34.76	32.81	34.21	1203817
2010-05-24	34.90	35.19	34.24	34.32	962141
2010-05-25	33.47	35.08	33.47	34.87	1804276
2010-05-26	35.26	35.90	34.56	34.72	1475785
2010-05-27	35.58	35.94	34.24	35.90	843687
2010-05-28	35.67	36.31	35.48	36.00	1147354
2010-06-01	35.91	36.66	34.91	35.35	1024453
2010-06-02	35.40	37.00	35.09	36.85	1194770
2010-06-03	36.69	37.05	35.97	36.75	1490627
2010-06-04	36.16	36.98	36.02	36.36	1533097
2010-06-07	36.37	37.50	35.97	36.69	1218854
2010-06-08	37.10	37.89	36.75	37.67	1404041
2010-06-09	37.97	38.00	37.22	37.60	1575593
2010-06-10	37.68	38.79	37.57	38.70	1429866
2010-06-11	38.58	39.00	38.16	38.46	900274
2010-06-14	39.33	39.49	38.24	38.37	848595
2010-06-15	38.29	39.24	38.22	39.18	771071
2010-06-16	38.81	39.80	38.79	39.25	1117289
2010-06-17	39.90	40.30	39.21	39.26	1484577
2010-06-18	39.85	39.96	39.30	39.49	2285693
2010-06-21	40.15	40.15	38.42	38.74	1196546
2010-06-22	39.00	39.51	38.62	38.77	864971
2010-06-23	38.51	39.01	38.07	38.96	860418
2010-06-24	38.58	39.77	38.53	39.15	975328
2010-06-25	40.07	40.66	39.61	40.41	902057
2010-06-28	40.12	40.89	39.40	39.77	952889
2010-06-29	39.30	39.35	38.53	38.88	763233
2010-06-30	38.70	39.38	38.28	38.44	618700
2010-07-01	38.07	38.40	36.15	37.09	1049294
2010-07-02	37.29	37.68	36.69	37.03	488774
2010-07-06	37.25	37.57	36.46	36.91	600302
2010-07-07	36.67	38.05	36.62	38.05	522745
2010-07-08	38.56	38.56	37.44	38.25	805094
2010-07-09	38.35	39.31	38.35	39.18	725966
2010-07-12	38.94	39.68	38.80	39.30	524227
2010-07-13	40.29	40.37	39.27	39.64	973478
2010-07-14	39.70	40.07	39.06	39.47	481386
2010-07-15	39.56	39.74	38.82	39.35	409682
2010-07-16	38.47	39.83	37.87	38.32	717131
2010-07-19	38.13	38.31	37.06	37.58	524679
2010-07-20	37.17	38.89	37.13	38.85	431035
2010-07-21	38.97	39.52	38.54	38.96	555172
2010-07-22	39.31	40.10	39.23	39.76	749424
2010-07-23	39.69	40.32	39.24	39.59	511142
2010-07-26	40.07	40.24	38.99	39.21	488655
2010-07-27	38.91	39.17	37.16	37.50	1083471
2010-07-28	37.21	37.83	36.93	37.71	916288
2010-07-29	38.11	38.49	37.70	37.94	1113846
2010-07-30	37.82	39.00	37.82	38.61	1061442
2010-08-02	39.28	39.28	36.51	36.90	1754443
2010-08-03	37.16	37.42	36.24	36.35	992644
2010-08-04	36.96	37.16	36.07	36.14	1186103
2010-08-05	36.17	36.38	35.73	36.27	759530
2010-08-06	36.07	37.25	36.06	36.44	623235
2010-08-09	36.40	36.52	35.80	36.25	637290
2010-08-10	35.60	36.83	35.59	36.73	744344
2010-08-11	36.57	36.78	35.77	35.96	575520
2010-08-12	36.28	37.84	36.28	37.71	1892235
2010-08-13	37.98	38.00	37.51	37.92	709072
2010-08-16	38.24	38.75	38.05	38.32	454113
2010-08-17	38.25	38.45	37.95	38.29	500100
2010-08-18	38.01	38.83	37.09	38.38	874610
2010-08-19	38.00	38.60	37.43	37.90	974048
2010-08-20	37.82	37.93	36.66	37.93	651074
2010-08-23	38.02	38.15	37.58	37.61	473817
2010-08-24	37.08	38.11	36.51	37.89	757051
2010-08-25	38.15	39.25	37.71	39.15	1564223
2010-08-26	39.01	39.75	39.01	39.65	907097
2010-08-27	39.94	40.49	39.48	40.47	1966067
2010-08-30	40.29	40.80	39.97	40.55	551457
2010-08-31	40.59	41.76	40.59	41.34	1118581
2010-09-01	41.73	42.16	41.14	41.46	1389687
2010-09-02	41.49	41.90	41.09	41.70	725286
2010-09-03	41.37	41.42	40.80	41.13	669535
2010-09-07	41.10	41.72	40.32	41.35	939858
2010-09-08	41.51	41.84	40.75	40.80	826392
2010-09-09	41.09	41.09	39.99	40.57	718481
2010-09-10	40.24	41.05	40.00	40.48	566685
2010-09-13	40.49	41.61	40.27	41.39	796911
2010-09-14	41.82	43.00	41.59	41.76	1321841
2010-09-15	41.75	42.31	40.97	41.28	1069496
2010-09-16	41.39	42.02	40.89	41.52	772710
2010-09-17	41.57	41.60	40.91	41.22	1403188
2010-09-20	41.45	42.21	41.19	41.65	588542
2010-09-21	41.65	41.82	40.37	41.63	751107
2010-09-22	41.89	42.43	41.34	42.00	489944
2010-09-23	42.02	42.36	41.23	41.76	532721
2010-09-24	42.04	42.39	41.48	41.85	472915
2010-09-27	41.77	42.06	41.00	41.20	741675
2010-09-28	40.98	43.95	40.98	43.80	982420
2010-09-29	44.43	45.08	43.57	44.27	1103546
2010-09-30	44.80	45.20	43.70	45.18	1518241
2010-10-01	45.41	46.72	45.25	46.53	906133
2010-10-04	46.11	46.26	44.67	45.06	885273
2010-10-05	45.80	47.85	45.78	47.47	1226269
2010-10-06	47.78	48.54	46.96	48.31	758631
2010-10-07	48.73	48.77	46.60	47.68	994759
2010-10-08	47.48	48.57	46.97	48.32	990405
2010-10-11	48.51	49.29	48.04	48.99	647717
2010-10-12	48.51	49.31	48.01	49.16	1321072
2010-10-13	49.71	51.13	49.40	50.88	1427188
2010-10-14	50.68	52.17	50.48	51.05	1208506
2010-10-15	51.01	51.29	50.12	51.14	886065
2010-10-18	51.02	51.93	50.59	51.63	586368
2010-10-19	50.32	50.32	48.56	49.17	1516877
2010-10-20	49.56	50.96	49.30	50.43	981083
2010-10-21	50.54	50.92	48.84	49.43	797079
2010-10-22	49.88	50.41	49.03	50.35	479080
2010-10-25	51.09	52.40	51.01	52.02	886766
2010-10-26	51.77	52.48	51.27	52.08	628090
2010-10-27	51.17	51.60	50.31	51.45	1222760
2010-10-28	51.94	52.28	51.20	51.73	1111928
2010-10-29	52.03	53.05	51.90	52.89	788299
2010-11-01	53.99	54.16	53.03	53.68	491668
2010-11-02	54.16	54.29	52.81	53.00	789889
2010-11-03	53.14	53.30	51.47	52.01	1547808
2010-11-04	53.41	54.20	53.21	53.46	1559053
2010-11-05	53.38	54.56	53.37	54.20	951398
2010-11-08	54.06	55.52	53.86	55.37	709121
2010-11-09	56.32	57.20	52.91	53.40	1337253
2010-11-10	53.27	55.72	52.56	55.24	955886
2010-11-11	55.78	56.05	54.02	55.92	545401
2010-11-12	54.72	55.50	52.88	53.94	711032
2010-11-15	53.85	54.09	52.80	52.90	558911
2010-11-16	52.22	52.97	50.93	52.06	931935
2010-11-17	52.09	53.14	51.81	52.54	900345
2010-11-18	53.13	54.25	53.00	53.32	745469
2010-11-19	52.77	54.00	52.47	53.55	539730
2010-11-22	53.95	55.95	53.25	55.84	988791
2010-11-23	55.59	56.13	54.53	54.65	816978
2010-11-24	55.14	55.33	53.80	54.62	679767
2010-11-26	53.55	54.07	53.11	53.74	493730
2010-11-29	53.84	54.08	52.24	53.86	678553
2010-11-30	52.49	53.08	50.26	50.64	3947962
2010-12-01	51.65	51.65	49.14	50.66	1524133
2010-12-02	50.97	52.08	50.85	51.30	602108
2010-12-03	51.56	53.45	51.49	53.17	676021
2010-12-06	53.48	54.20	52.81	53.32	609589
2010-12-07	54.00	54.00	51.79	52.00	741139
2010-12-08	51.78	53.17	51.41	51.63	701654
2010-12-09	52.19	52.47	50.43	50.45	1647978
2010-12-10	50.25	50.51	49.05	49.98	1152468
2010-12-13	50.47	50.85	49.72	49.88	695482
2010-12-14	49.90	50.19	49.34	49.53	915521
2010-12-15	49.53	50.05	48.26	48.42	935959
2010-12-16	48.30	48.30	46.64	47.70	1914804
2010-12-17	47.89	48.25	47.23	47.36	1190603
2010-12-20	47.50	48.53	47.00	48.27	848923
2010-12-21	47.82	48.76	47.73	48.54	620073
2010-12-22	47.83	48.63	47.51	47.96	608510
2010-12-23	47.96	48.78	47.53	48.24	379799
2010-12-27	47.99	48.10	47.15	47.52	281423
2010-12-28	48.41	48.74	47.65	48.10	437234
2010-12-29	48.10	49.19	48.02	48.91	600256
2010-12-30	48.81	49.15	47.66	48.37	485179
2010-12-31	48.59	49.00	48.13	48.96	477251
2011-01-03	49.22	49.53	47.74	48.12	550552
2011-01-04	47.70	47.70	45.76	46.22	764883
2011-01-05	45.68	46.54	44.64	46.33	862364
2011-01-06	46.13	46.98	44.81	45.06	763499
2011-01-07	44.76	45.92	44.28	45.32	928856
2011-01-10	45.55	45.60	44.05	44.29	845908
2011-01-11	44.96	45.01	44.00	44.49	1488240
2011-01-12	44.90	44.90	43.53	43.83	759537
2011-01-13	44.28	44.28	42.61	43.06	761533
2011-01-14	42.86	43.00	42.13	42.22	1232604
2011-01-18	42.94	44.12	42.87	44.11	1734767
2011-01-19	44.59	44.77	42.81	43.29	1421961
2011-01-20	42.63	42.63	41.00	41.60	1914847
2011-01-21	41.89	41.89	40.72	40.83	1760398
2011-01-24	40.88	41.69	40.48	41.41	1551754
2011-01-25	40.98	41.67	39.92	40.51	1951702
2011-01-26	40.84	43.18	40.75	43.01	1855712
2011-01-27	43.01	43.15	41.35	41.70	1593024
2011-01-28	41.60	43.11	41.51	41.53	1200218
2011-01-31	41.78	42.09	40.57	41.00	1627709
2011-02-01	41.58	44.14	41.50	43.97	2727302
2011-02-02	43.86	44.63	43.50	43.75	1492831
2011-02-03	43.97	45.74	43.85	44.98	930049
2011-02-04	44.81	45.70	43.69	43.91	713599
2011-02-07	44.42	45.35	43.44	45.05	969100
2011-02-08	45.19	45.95	43.95	44.38	897333
2011-02-09	44.51	44.51	41.73	42.08	1273126
2011-02-10	41.82	41.96	40.36	40.39	2502709
2011-02-11	40.61	40.77	39.30	40.04	2476395
2011-02-14	40.49	41.44	40.34	41.01	750550
2011-02-15	41.25	42.87	41.21	42.66	1224416
2011-02-16	42.80	43.10	42.01	42.33	766039
2011-02-17	42.80	43.20	42.28	43.14	618106
2011-02-18	43.26	46.12	43.26	44.84	2301919
2011-02-22	45.50	46.58	45.12	45.40	2097908
2011-02-23	45.75	46.19	45.15	46.17	1466700
2011-02-24	46.20	48.45	45.28	45.64	2137640
2011-02-25	46.56	46.95	45.26	45.63	663535
2011-02-28	46.45	47.44	45.71	46.67	1084096
2011-03-01	46.89	47.49	46.54	46.73	931633
2011-03-02	47.14	47.48	46.67	47.35	1048780
2011-03-03	46.98	47.30	45.16	45.88	1012604
2011-03-04	46.52	46.92	45.64	46.06	566804
2011-03-07	46.83	46.87	44.51	45.77	1065744
2011-03-08	45.96	45.96	43.94	44.44	1048107
2011-03-09	44.81	44.81	43.62	44.23	763221
2011-03-10	43.69	43.69	41.93	41.95	1132696
2011-03-11	41.96	43.99	41.30	43.53	825557
2011-03-14	43.55	43.65	42.52	43.64	527158
2011-03-15	41.70	43.42	41.03	43.24	951803
2011-03-16	43.28	43.39	41.50	42.49	970394
2011-03-17	42.61	43.11	41.69	41.94	912949
2011-03-18	42.35	42.92	41.92	42.59	1482638
2011-03-21	43.40	43.63	42.90	43.62	800771
2011-03-22	43.43	43.51	42.40	43.36	617747
2011-03-23	43.43	44.65	43.34	44.53	949413
2011-03-24	44.76	46.08	44.65	46.01	2057975
2011-03-25	45.52	45.87	43.57	43.63	1269476
2011-03-28	44.02	44.02	41.60	41.89	1524855
2011-03-29	42.03	42.49	41.60	41.91	776458
2011-03-30	42.39	42.58	41.15	42.08	1053440
2011-03-31	42.31	43.34	42.29	42.97	713687
2011-04-01	42.91	43.05	41.50	42.63	1507533
2011-04-04	43.05	43.10	42.00	42.05	852180
2011-04-05	41.96	44.19	41.90	44.16	1622236
2011-04-06	44.60	44.78	43.64	44.09	967432
2011-04-07	44.21	44.45	42.55	42.77	1801482
2011-04-08	43.43	44.71	43.00	43.45	1442510
2011-04-11	43.07	43.50	41.50	41.77	1640027
2011-04-12	41.51	41.60	39.32	39.50	1671679
2011-04-13	40.11	40.35	38.28	38.82	1671971
2011-04-14	38.49	39.27	37.67	38.96	3295687
2011-04-15	38.81	39.65	38.30	39.21	998119
2011-04-18	39.09	39.29	37.65	38.29	1405029
2011-04-19	38.24	39.51	38.20	39.47	825592
2011-04-20	40.10	40.84	39.41	39.67	2095529
2011-04-21	40.05	40.41	39.74	40.15	629808
2011-04-25	40.56	40.56	37.69	38.70	1146576
2011-04-26	38.69	38.96	37.65	37.81	923555
2011-04-27	38.28	38.64	37.03	38.57	2020293
2011-04-28	38.70	40.57	38.44	39.92	1925982
2011-04-29	40.14	42.41	40.08	41.67	2118699
2011-05-02	41.21	41.78	40.64	41.14	1408912
2011-05-03	41.12	41.15	39.25	40.58	1551770
2011-05-04	40.63	41.81	40.14	41.14	2057254
2011-05-05	40.57	40.90	39.21	39.66	2287352
2011-05-06	40.25	41.66	39.83	41.11	2118001
2011-05-09	41.76	42.38	41.03	41.73	652430
2011-05-10	41.61	41.63	40.90	41.08	1041497
2011-05-11	40.53	41.09	39.25	39.85	1600613
2011-05-12	39.38	39.68	38.34	38.99	1353540
2011-05-13	39.12	39.28	37.76	38.41	1974173
2011-05-16	38.67	40.10	38.37	39.16	1133895
2011-05-17	38.83	40.08	38.35	39.92	1025884
2011-05-18	40.02	41.36	39.92	40.40	1162014
2011-05-19	40.34	41.01	40.12	40.63	696788
2011-05-20	40.58	41.55	39.67	41.07	1402092
2011-05-23	40.79	41.28	40.35	40.98	828008
2011-05-24	41.49	42.77	41.36	41.75	823580
2011-05-25	41.65	42.67	41.50	42.65	878344
2011-05-26	42.82	43.44	42.11	43.35	840266
2011-05-27	43.35	44.38	43.14	44.34	1895046
2011-05-31	42.94	44.23	42.23	44.12	2194737
2011-06-01	44.00	44.01	40.64	41.17	4052315
2011-06-02	41.32	43.15	41.32	43.03	2045178
2011-06-03	42.52	42.79	41.83	42.04	1578866
2011-06-06	37.55	38.22	35.72	35.75	6749185
2011-06-07	36.00	36.79	35.68	36.17	2937366
2011-06-08	36.17	37.38	35.33	36.98	2999089
2011-06-09	36.92	38.62	35.62	37.94	3088759
2011-06-10	37.48	37.57	36.11	37.32	1591392
2011-06-13	37.18	37.80	36.51	36.96	1072553
2011-06-14	37.44	38.12	37.21	37.60	1044170
2011-06-15	37.52	38.10	37.20	37.50	1377657
2011-06-16	37.65	37.89	36.04	36.67	1201055
2011-06-17	36.82	37.63	36.15	36.84	2745447
2011-06-20	36.58	37.50	36.27	36.33	1034267
2011-06-21	36.63	37.15	36.29	37.11	1443726
2011-06-22	37.15	37.99	36.99	37.26	881199
2011-06-23	36.17	37.85	35.37	37.79	1904809
2011-06-24	37.54	37.64	36.84	37.36	1029537
2011-06-27	37.16	37.16	35.90	36.49	832695
2011-06-28	36.62	37.44	36.35	37.34	611356
2011-06-29	37.71	38.33	37.62	37.99	702190
2011-06-30	38.08	38.14	37.24	37.98	688246
2011-07-01	37.85	37.85	36.52	37.20	805433
2011-07-05	37.99	37.99	37.04	37.36	912426
2011-07-06	37.50	37.74	36.90	37.46	1137816
2011-07-07	37.79	38.00	36.28	36.43	1699654
2011-07-08	36.12	37.22	36.12	37.16	1644829
2011-07-11	36.69	37.42	36.41	36.55	887106
2011-07-12	36.80	37.75	36.70	37.21	1330349
2011-07-13	37.65	38.70	37.37	38.46	2333615
2011-07-14	38.83	39.50	38.62	39.45	1788930
2011-07-15	39.58	40.39	39.13	40.32	1321138
2011-07-18	40.69	42.98	40.50	41.37	2545171
2011-07-19	41.61	42.08	41.02	41.95	1323258
2011-07-20	42.35	42.70	41.51	42.34	925812
2011-07-21	42.78	43.43	41.82	42.36	1209485
2011-07-22	42.12	42.76	42.12	42.38	822102
2011-07-25	42.53	42.99	41.56	42.17	591208
2011-07-26	42.18	42.71	42.01	42.55	499806
2011-07-27	42.48	42.91	40.90	41.29	837330
2011-07-28	41.77	42.39	40.82	41.85	1040512
2011-07-29	41.47	41.52	39.95	40.94	1029427
2011-08-01	41.06	41.75	40.25	40.85	1296651
2011-08-02	40.85	42.58	40.85	41.31	1012149
2011-08-03	41.62	42.55	41.19	41.37	1118787
2011-08-04	41.00	41.37	39.05	39.51	1091555
2011-08-05	39.98	40.90	38.00	39.42	994067
2011-08-08	38.64	41.35	38.05	39.84	2007319
2011-08-09	40.32	41.41	38.90	41.36	1848201
2011-08-10	41.00	42.47	40.26	40.46	2106570
2011-08-11	40.86	42.45	40.45	41.98	1509107
2011-08-12	42.02	42.17	41.00	41.68	772822
2011-08-15	41.92	42.66	41.54	42.44	1084875
2011-08-16	42.25	42.46	40.25	41.17	911925
2011-08-17	41.59	43.09	41.15	42.71	1778579
2011-08-18	42.73	43.13	42.10	42.79	1386529
2011-08-19	43.24	45.50	42.69	44.37	2283646
2011-08-22	45.41	46.66	44.59	44.74	2338936
2011-08-23	44.90	44.99	43.57	44.71	1553173
2011-08-24	44.41	44.87	43.22	44.85	1226309
2011-08-25	44.83	46.67	44.54	46.16	1257127
2011-08-26	45.78	46.63	45.35	46.10	1634583
2011-08-29	46.22	46.94	45.37	46.19	918293
2011-08-30	46.92	47.47	46.37	47.06	1028150
2011-08-31	47.17	47.50	45.73	46.83	942253
2011-09-01	46.96	47.36	45.97	47.01	801948
2011-09-02	47.83	49.10	46.94	47.28	1225608
2011-09-06	47.96	49.45	46.52	47.57	1274737
2011-09-07	47.21	47.21	45.42	46.10	1254011
2011-09-08	46.56	47.58	45.82	47.20	1237579
2011-09-09	46.72	47.50	46.04	46.53	934764
2011-09-12	45.96	46.40	44.16	45.51	961205
2011-09-13	45.73	46.57	44.71	46.38	873984
2011-09-14	46.43	46.97	45.04	45.11	846247
2011-09-15	45.02	45.50	43.87	45.03	1270289
2011-09-16	45.20	45.39	44.30	45.04	1016545
2011-09-19	45.19	46.47	44.86	45.26	1052491
2011-09-20	45.28	47.47	44.64	47.00	854241
2011-09-21	47.02	49.31	47.02	48.00	1968125
2011-09-22	46.22	47.07	42.01	42.04	1968403
2011-09-23	40.50	40.75	37.85	39.85	2118116
2011-09-26	39.78	40.86	38.05	40.30	1634577
2011-09-27	41.35	41.94	39.90	40.32	1256029
2011-09-28	40.33	41.37	38.00	38.05	1037979
2011-09-29	38.75	39.30	37.10	37.93	917003
2011-09-30	38.07	39.66	37.32	37.74	1151479
2011-10-03	38.50	39.19	37.27	37.36	946358
2011-10-04	36.76	37.14	35.59	36.97	1767857
2011-10-05	37.15	39.94	36.71	39.57	1156551
2011-10-06	39.57	40.18	38.93	39.57	1430934
2011-10-07	40.07	40.59	39.40	40.05	1284427
2011-10-10	40.69	41.00	39.67	40.99	780979
2011-10-11	40.71	41.93	39.98	41.57	686348
2011-10-12	41.83	42.25	40.58	41.91	537589
2011-10-13	41.90	41.90	40.31	40.57	714532
2011-10-14	40.61	41.87	40.61	41.84	438542
2011-10-17	41.80	41.95	40.48	40.54	820754
2011-10-18	39.71	40.12	38.50	40.10	1547295
2011-10-19	39.78	40.12	38.24	38.31	819831
2011-10-20	38.03	38.57	37.42	37.93	777257
2011-10-21	38.33	39.16	38.11	38.51	726225
2011-10-24	38.99	40.66	38.57	40.62	999191
2011-10-25	40.10	42.41	39.47	41.86	853349
2011-10-26	42.26	42.70	40.78	42.46	843433
2011-10-27	43.01	43.40	42.17	42.33	1133467
2011-10-28	42.28	44.15	42.22	42.87	806299
2011-10-31	42.10	42.45	40.51	40.93	944174
2011-11-01	39.47	41.86	39.02	41.51	992649
2011-11-02	41.99	42.85	41.28	42.74	920076
2011-11-03	43.39	44.19	42.77	43.95	1114872
2011-11-04	43.77	44.08	42.40	43.11	779953
2011-11-07	43.49	45.04	43.37	44.95	950834
2011-11-08	45.29	45.80	44.83	45.31	843835
2011-11-09	44.49	45.42	43.37	43.43	1256226
2011-11-10	43.36	43.76	42.48	42.85	1477838
2011-11-11	43.32	44.51	42.98	44.38	710117
2011-11-14	43.69	44.53	43.51	43.98	917864
2011-11-15	43.51	44.08	43.09	43.83	910609
2011-11-16	43.35	44.32	42.78	42.87	722998
2011-11-17	42.51	42.54	40.30	40.41	864452
2011-11-18	40.50	40.67	39.09	39.38	1232684
2011-11-21	38.57	39.86	38.41	39.57	872398
2011-11-22	40.13	41.00	39.56	40.10	1090271
2011-11-23	39.29	40.50	39.20	39.78	809785
2011-11-25	39.71	40.37	39.39	39.52	493137
2011-11-28	40.76	40.83	38.39	38.86	1023818
2011-11-29	38.98	39.89	38.59	38.84	746553
2011-11-30	39.93	40.38	37.94	39.15	2410311
2011-12-01	39.23	39.48	38.06	38.26	1271489
2011-12-02	38.54	39.24	36.90	37.00	1186526
2011-12-05	37.55	38.07	36.79	37.50	1090818
2011-12-06	37.46	38.48	37.11	37.97	892303
2011-12-07	38.27	38.66	37.76	38.51	1073031
2011-12-08	38.14	38.15	36.94	37.63	834662
2011-12-09	37.50	38.19	37.08	38.16	657493
2011-12-12	37.26	38.02	36.58	37.87	1313334
2011-12-13	37.65	38.34	36.65	37.21	1708154
2011-12-14	36.50	37.94	36.14	37.81	1678711
2011-12-15	38.15	38.74	37.50	38.30	1572825
2011-12-16	38.49	40.06	38.38	39.88	3018241
2011-12-19	39.82	40.25	39.05	39.26	857330
2011-12-20	40.17	40.62	39.45	39.80	978954
2011-12-21	40.00	40.25	39.08	39.62	1065033
2011-12-22	39.15	39.58	37.96	39.21	749664
2011-12-23	39.21	39.99	39.15	39.73	414764
2011-12-27	39.52	39.68	38.86	39.31	355757
2011-12-28	38.90	39.29	37.50	37.54	738049
2011-12-29	37.34	38.29	37.00	38.18	707220
2011-12-30	38.22	38.78	37.73	38.34	579249
2012-01-03	38.91	39.47	38.61	38.90	1076448
2012-01-04	38.80	39.71	38.34	38.82	809836
2012-01-05	38.35	39.45	37.80	39.19	368651
2012-01-06	39.40	39.76	38.46	38.75	620208
2012-01-09	38.97	39.48	38.48	39.45	523358
2012-01-10	40.18	40.40	39.76	40.23	641672
2012-01-11	40.33	40.71	40.02	40.55	566713
2012-01-12	40.81	41.19	40.16	40.57	499537
2012-01-13	40.27	40.62	39.55	39.77	651519
2012-01-17	39.94	40.23	39.21	39.71	640407
2012-01-18	39.72	39.82	39.24	39.44	630984
2012-01-19	39.95	40.31	38.00	38.30	706439
2012-01-20	38.08	38.60	37.71	38.04	866138
2012-01-23	38.39	39.11	37.90	38.93	676590
2012-01-24	38.82	38.88	38.00	38.04	755138
2012-01-25	37.85	41.50	37.77	41.29	1401434
2012-01-26	41.90	42.60	41.09	42.01	979464
2012-01-27	42.27	43.90	41.42	43.18	1215503
2012-01-30	43.39	43.39	42.04	42.87	829491
2012-01-31	43.38	43.40	41.67	42.90	1019692
2012-02-01	43.11	43.17	42.18	42.79	698529
2012-02-02	42.72	43.50	42.40	42.92	732384
2012-02-03	41.15	43.18	41.00	42.13	1206128
2012-02-06	41.98	42.94	41.50	42.20	326274
2012-02-07	42.20	42.41	41.78	41.93	826187
2012-02-08	42.04	42.27	41.26	41.47	801371
2012-02-09	41.76	42.29	41.30	41.67	667190
2012-02-10	41.05	41.55	40.51	41.21	527794
2012-02-13	41.16	41.62	40.53	40.77	368652
2012-02-14	40.78	41.43	39.43	39.89	863714
2012-02-15	40.52	40.87	39.33	39.44	803164
2012-02-16	38.82	40.81	38.61	40.72	1259246
2012-02-17	41.46	41.46	40.67	41.18	662134
2012-02-21	41.67	42.00	41.12	41.51	793090
2012-02-22	41.15	41.97	41.14	41.93	700454
2012-02-23	41.97	42.40	41.55	42.01	853598
2012-02-24	41.97	42.23	41.57	42.07	681823
2012-02-27	41.55	42.22	41.46	41.60	334757
2012-02-28	41.89	42.24	41.54	42.06	684600
2012-02-29	42.15	42.70	39.51	40.13	1881822
2012-03-01	40.31	40.95	39.80	40.82	1156174
2012-03-02	40.56	40.78	39.60	40.28	963344
2012-03-05	39.70	40.53	39.24	40.41	879819
2012-03-06	39.70	39.94	38.90	39.76	1173976
2012-03-07	39.90	39.90	39.13	39.29	730254
2012-03-08	39.49	39.98	39.03	39.76	812135
2012-03-09	39.86	40.41	39.07	40.02	1473484
2012-03-12	39.24	40.00	38.91	39.28	1288867
2012-03-13	39.19	40.12	39.19	39.55	996851
2012-03-14	38.96	39.35	38.51	39.10	1603042
2012-03-15	38.81	39.33	38.27	38.77	964004
2012-03-16	39.02	39.10	38.48	38.97	3423819
2012-03-19	39.16	39.54	38.62	38.69	762434
2012-03-20	38.26	39.27	37.69	39.20	754973
2012-03-21	39.46	40.15	39.24	39.77	799939
2012-03-22	39.32	39.35	38.43	38.87	694176
2012-03-23	39.08	40.07	38.90	39.19	879451
2012-03-26	39.74	40.49	39.40	40.26	1033130
2012-03-27	40.49	40.53	39.64	40.02	914456
2012-03-28	39.69	39.94	39.19	39.50	917868
2012-03-29	39.42	39.89	39.00	39.83	627526
2012-03-30	39.90	40.35	39.57	40.31	602534
2012-04-02	40.01	41.19	39.97	41.13	977400
2012-04-03	41.48	41.54	40.18	40.47	881065
2012-04-04	39.76	40.12	39.27	39.79	1162698
2012-04-05	39.89	40.00	38.69	39.06	840343
2012-04-09	39.06	40.04	39.05	39.99	1025291
2012-04-10	40.05	42.04	39.81	41.93	2052512
2012-04-11	41.41	41.74	40.31	41.19	1640055
2012-04-12	41.25	42.58	41.21	42.03	1034144
2012-04-13	41.85	41.87	41.10	41.50	799999
2012-04-16	41.12	41.83	40.75	41.43	756697
2012-04-17	41.56	42.00	41.10	41.30	714122
2012-04-18	41.22	41.88	41.05	41.87	638170
2012-04-19	42.36	43.04	41.80	41.98	620221
2012-04-20	41.94	42.49	41.83	41.98	435666
2012-04-23	41.46	41.50	40.77	41.09	799609
2012-04-24	41.15	41.38	40.32	40.58	632118
2012-04-25	40.60	41.06	40.28	40.95	1040128
2012-04-26	41.20	41.79	40.82	41.60	564331
2012-04-27	41.83	42.69	41.73	42.30	1023951
2012-04-30	41.24	42.43	40.79	41.27	941293
2012-05-01	41.55	41.92	41.07	41.19	637536
2012-05-02	41.05	41.32	40.43	41.15	622056
2012-05-03	40.92	41.13	39.20	39.58	1573787
2012-05-04	39.27	40.81	39.27	40.32	1030408
2012-05-07	40.08	40.62	39.08	39.80	1068221
2012-05-08	39.16	39.49	38.42	39.43	988337
2012-05-09	38.93	39.62	38.47	38.87	1108797
2012-05-10	39.30	39.37	38.40	38.65	1039748
2012-05-11	38.22	38.57	37.85	37.94	934983
2012-05-14	37.50	37.60	36.52	36.57	882209
2012-05-15	36.69	37.26	35.42	35.65	1072308
2012-05-16	36.10	36.46	35.03	35.63	964081
2012-05-17	36.08	36.84	35.47	36.03	2271515
2012-05-18	36.28	36.62	35.68	36.34	1095333
2012-05-21	36.34	36.96	36.08	36.86	516759
2012-05-22	36.48	37.65	36.41	36.93	1016360
2012-05-23	36.81	37.65	35.85	37.57	1601256
2012-05-24	37.75	38.63	37.54	38.49	1001215
2012-05-25	38.63	38.99	38.26	38.71	499590
2012-05-29	39.01	39.08	37.64	38.03	923283
2012-05-30	38.02	39.05	37.39	38.37	1169073
2012-05-31	38.68	40.23	38.30	39.14	2096390
2012-06-01	39.62	40.50	39.04	39.44	1322953
2012-06-04	39.68	40.36	39.00	40.25	972090
2012-06-05	40.35	40.44	39.62	40.13	1150106
2012-06-06	42.73	42.73	40.33	40.81	1153672
2012-06-07	41.07	41.22	39.31	40.32	1004547
2012-06-08	39.58	41.19	39.58	40.76	831515
2012-06-11	40.30	40.98	39.91	40.04	790572
2012-06-12	40.42	41.13	40.20	40.98	848297
2012-06-13	41.15	41.24	39.59	39.75	1335289
2012-06-14	40.19	40.19	38.81	39.29	1564262
2012-06-15	39.55	40.04	37.89	38.43	4437120
2012-06-18	38.31	40.04	37.98	39.25	1236419
2012-06-19	39.46	39.58	38.66	39.48	867752
2012-06-20	38.85	40.30	38.25	39.00	1530970
2012-06-21	38.51	38.83	38.00	38.06	1054934
2012-06-22	37.58	38.58	37.50	37.80	662129
2012-06-25	37.55	38.60	37.10	38.16	694260
2012-06-26	38.67	38.67	37.42	38.02	755622
2012-06-27	38.00	38.20	37.00	37.91	808323
2012-06-28	37.11	37.85	36.60	37.30	1095907
2012-06-29	38.91	39.99	37.55	37.98	674260
2012-07-02	37.95	38.53	37.74	38.23	461778
2012-07-03	38.59	38.99	38.30	38.82	462960
2012-07-05	38.58	39.10	38.27	38.67	533494
2012-07-06	38.24	38.54	37.30	37.81	563892
2012-07-09	37.54	37.79	37.01	37.61	700162
2012-07-10	38.12	38.12	36.55	36.75	714606
2012-07-11	36.31	37.72	36.31	36.79	668655
2012-07-12	36.34	37.06	35.76	36.73	738245
2012-07-13	36.93	37.41	36.33	37.28	678754
2012-07-16	37.28	37.71	36.54	36.84	746130
2012-07-17	36.77	36.83	35.71	36.46	738858
2012-07-18	36.18	36.84	35.88	36.64	571156
2012-07-19	36.76	38.63	36.36	36.80	698126
2012-07-20	36.58	36.85	36.04	36.60	533366
2012-07-23	36.32	36.46	35.42	36.26	591913
2012-07-24	36.25	36.62	35.47	35.78	801059
2012-07-25	36.46	36.69	35.30	35.47	1101500
2012-07-26	35.74	36.25	35.36	36.15	827664
2012-07-27	35.32	37.06	35.32	36.65	682174
2012-07-30	36.48	37.60	36.48	37.10	679920
2012-07-31	37.15	37.48	35.86	36.42	1087074
2012-08-01	35.84	36.16	31.05	34.86	1922549
2012-08-02	34.37	35.37	34.36	34.70	1049497
2012-08-03	34.54	35.20	34.15	34.51	1265166
2012-08-06	34.52	35.70	34.43	35.12	743999
2012-08-07	35.05	35.59	34.83	34.99	726449
2012-08-08	34.95	35.33	34.81	34.85	555439
2012-08-09	34.81	34.92	34.15	34.53	976549
2012-08-10	34.38	34.62	34.05	34.42	887243
2012-08-13	34.65	34.66	33.90	34.01	665967
2012-08-14	33.33	34.05	33.33	33.44	695831
2012-08-15	33.62	33.62	32.78	32.85	896327
2012-08-16	32.86	33.90	32.65	33.82	1510035
2012-08-17	33.60	34.18	32.64	32.97	784997
2012-08-20	32.71	33.01	32.50	32.89	943419
2012-08-21	33.14	33.56	32.86	33.06	1431203
2012-08-22	33.10	33.56	32.67	33.39	1162428
2012-08-23	33.62	34.41	33.51	34.21	1001720
2012-08-24	34.15	34.35	33.55	34.21	643853
2012-08-27	34.17	34.77	33.99	34.04	498571
2012-08-28	33.98	34.76	33.89	34.38	508758
2012-08-29	34.55	34.64	33.73	33.85	808330
2012-08-30	34.05	34.19	33.58	33.82	660332
2012-08-31	33.84	34.74	33.55	34.66	1556897
2012-09-04	35.17	35.17	33.64	34.25	934370
2012-09-05	34.03	35.04	33.98	35.02	574633
2012-09-06	34.96	35.64	34.76	35.49	777492
2012-09-07	35.87	36.43	35.87	36.16	740639
2012-09-10	36.01	36.37	35.61	35.80	581165
2012-09-11	36.22	36.28	35.76	36.14	740122
2012-09-12	36.25	37.01	35.46	36.99	1107880
2012-09-13	36.83	38.17	36.04	38.13	891492
2012-09-14	38.62	39.49	36.73	38.93	1456580
2012-09-17	37.44	39.46	37.44	39.33	1658442
2012-09-18	39.34	39.76	38.77	39.69	1437203
2012-09-19	39.71	40.09	39.07	40.06	960422
2012-09-20	39.47	39.96	39.09	39.55	1497075
2012-09-21	40.01	40.05	38.39	38.99	5513073
2012-09-24	38.69	39.19	38.06	38.35	1222394
2012-09-25	38.54	38.99	37.70	37.75	812248
2012-09-26	37.59	38.71	37.31	38.33	897778
2012-09-27	39.09	39.13	38.59	39.00	759922
2012-09-28	38.69	39.00	38.64	38.96	835600
2012-10-01	38.89	39.11	38.50	38.84	506533
2012-10-02	38.99	39.00	38.24	38.52	548446
2012-10-03	38.57	38.91	38.23	38.24	601722
2012-10-04	38.59	39.28	38.59	38.95	735918
2012-10-05	38.68	38.93	37.69	37.80	748732
2012-10-08	37.60	37.85	36.84	37.33	718694
2012-10-09	37.59	37.77	36.76	36.83	606861
2012-10-10	36.45	37.83	36.43	37.29	1021592
2012-10-11	37.33	37.70	37.01	37.33	549275
2012-10-12	37.38	37.38	36.73	36.76	540965
2012-10-15	36.60	37.00	36.23	36.56	622415
2012-10-16	36.78	37.07	34.56	36.59	614008
2012-10-17	36.78	36.82	36.20	36.59	454543
2012-10-18	36.42	36.85	35.85	35.95	742360
2012-10-19	35.75	36.28	35.67	35.94	930711
2012-10-22	35.69	36.64	35.69	36.41	668912
2012-10-23	35.97	37.66	35.27	35.27	614204
2012-10-24	35.57	35.57	34.82	34.93	517860
2012-10-25	35.37	36.18	35.07	35.35	734908
2012-10-26	35.36	35.53	35.03	35.08	407033
2012-10-31	36.22	36.58	35.01	35.76	1082986
2012-11-01	35.99	37.19	35.13	35.30	631458
2012-11-02	37.52	37.52	34.59	34.72	1040693
2012-11-05	34.82	35.21	33.93	34.05	1284264
2012-11-06	34.36	35.22	33.73	34.94	1300736
2012-11-07	35.45	35.80	34.29	35.54	894533
2012-11-08	35.63	36.27	35.11	36.00	954630
2012-11-09	35.84	36.07	35.55	35.63	539240
2012-11-12	36.14	36.14	35.14	35.40	436464
2012-11-13	34.66	35.44	34.48	35.11	671106
2012-11-14	35.71	35.83	32.80	33.28	2371345
2012-11-15	33.36	33.65	32.44	33.02	1380532
2012-11-16	33.14	33.53	32.66	33.21	1000648
2012-11-19	33.62	34.14	33.25	33.74	455364
2012-11-20	33.76	33.90	33.08	33.16	574623
2012-11-21	33.37	33.86	33.06	33.66	573155
2012-11-23	33.70	34.49	33.58	34.05	372739
2012-11-26	33.97	34.05	33.41	34.04	577097
2012-11-27	33.76	33.91	32.73	32.81	1423544
2012-11-28	32.27	32.79	32.00	32.75	823672
2012-11-29	32.10	33.23	32.10	33.03	639605
2012-11-30	32.84	33.27	32.01	32.77	1117470
2012-12-03	32.72	32.81	32.19	32.28	617398
2012-12-04	31.65	32.89	30.86	32.38	933394
2012-12-05	32.37	32.49	31.57	32.19	1460897
2012-12-06	31.42	33.14	31.42	33.09	1110900
2012-12-07	34.18	34.18	33.19	33.48	703014
2012-12-10	33.51	33.88	33.14	33.84	824895
2012-12-11	33.83	34.26	33.66	34.16	1347557
2012-12-12	34.32	35.60	34.31	35.18	1321446
2012-12-13	34.64	34.90	33.18	34.54	1520967
2012-12-14	35.07	35.12	34.47	34.78	755521
2012-12-17	35.44	35.69	34.58	35.11	1458828
2012-12-18	35.00	35.82	34.95	35.36	1849634
2012-12-19	35.15	35.60	34.67	34.99	1206815
2012-12-20	34.51	34.96	34.37	34.74	1635750
2012-12-21	34.52	35.30	34.52	34.80	1394448
2012-12-24	34.80	35.13	34.34	34.99	296055
2012-12-26	34.95	35.23	34.58	35.03	521638
2012-12-27	35.06	36.03	34.68	35.61	1238742
2012-12-28	35.84	36.27	35.40	35.77	667984
2012-12-31	35.67	36.26	35.51	35.95	524932
2013-01-02	36.50	36.58	36.08	36.19	906233
2013-01-03	35.62	36.42	34.89	35.00	1117403
2013-01-04	34.78	35.22	34.42	35.13	1564653
2013-01-07	35.31	35.31	34.64	34.89	926449
2013-01-08	35.30	35.41	34.23	34.46	1082459
2013-01-09	34.52	34.67	34.02	34.36	638834
2013-01-10	34.70	35.14	34.55	35.02	594269
2013-01-11	34.06	35.45	34.06	34.88	641123
2013-01-14	35.00	35.32	34.86	35.10	785865
2013-01-15	35.75	35.75	34.72	34.97	1386215
2013-01-16	34.68	35.27	34.42	35.18	484071
2013-01-17	34.95	35.33	34.49	35.10	555211
2013-01-18	35.23	35.39	35.06	35.20	749187
2013-01-22	35.97	35.97	34.67	34.89	1293588
2013-01-23	34.46	34.74	33.08	33.16	2239970
2013-01-24	32.89	33.03	31.66	31.76	2526545
2013-01-25	31.69	31.76	30.85	31.24	2062388
2013-01-28	30.22	31.24	30.20	30.33	1677558
2013-01-29	30.71	30.88	30.12	30.40	2559503
2013-01-30	30.99	31.19	29.89	29.99	1940348
2013-01-31	29.99	30.31	29.50	29.59	1593560
2013-02-01	30.31	30.42	29.36	29.56	958962
2013-02-04	29.35	29.77	28.98	29.06	1801536
2013-02-05	29.15	29.20	28.11	28.18	1632619
2013-02-06	28.40	28.97	28.31	28.46	2315923
2013-02-07	28.30	29.02	28.09	28.66	806219
2013-02-08	28.64	28.69	28.31	28.46	816434
2013-02-11	28.16	28.27	26.94	27.09	2502536
2013-02-12	27.14	27.60	26.65	27.24	1278295
2013-02-13	27.19	27.34	26.94	27.02	809310
2013-02-14	27.02	27.48	27.02	27.20	1673800
2013-02-15	26.84	27.34	26.67	27.08	2330890
2013-02-19	26.82	27.17	26.63	26.87	1717853
2013-02-20	26.51	26.51	25.63	25.82	2078746
2013-02-21	25.88	26.82	25.84	26.06	1759727
2013-02-22	25.64	26.18	25.51	25.81	920528
2013-02-25	26.26	26.41	25.71	26.11	1406921
2013-02-26	26.57	26.85	25.99	26.38	1226036
2013-02-27	26.00	26.25	25.42	25.86	841117
2013-02-28	26.09	26.09	25.43	25.62	844049
2013-03-01	25.19	25.71	24.89	25.50	2004930
2013-03-04	26.00	26.00	24.39	24.44	1803316
2013-03-05	24.64	24.92	24.21	24.46	983134
2013-03-06	24.19	25.48	24.00	25.44	1498584
2013-03-07	25.63	26.29	25.08	25.23	1327896
2013-03-08	24.70	25.56	24.50	24.85	1585662
2013-03-11	24.98	25.15	24.58	25.05	988960
2013-03-12	25.34	25.66	24.99	25.28	1355995
2013-03-13	25.34	25.42	24.63	24.88	1290153
2013-03-14	24.37	25.06	24.37	25.00	1378520
2013-03-15	25.00	25.46	24.85	25.06	4748729
2013-03-18	25.22	25.62	25.00	25.11	1074315
2013-03-19	24.71	25.51	24.71	25.29	1259264
2013-03-20	25.17	25.45	25.03	25.34	657350
2013-03-21	25.47	26.47	25.39	26.26	1247338
2013-03-22	26.22	26.59	25.83	25.89	961218
2013-03-25	25.33	25.81	25.01	25.52	775357
2013-03-26	25.67	25.68	25.00	25.26	909787
2013-03-27	25.40	25.71	25.15	25.66	1003760
2013-03-28	24.71	26.03	24.71	25.96	545810
2013-04-01	26.00	26.00	25.10	25.50	747581
2013-04-02	25.46	25.46	24.88	24.92	1118591
2013-04-03	24.88	25.40	24.42	24.67	1238561
2013-04-04	24.50	25.67	24.20	25.43	1149870
2013-04-05	25.51	26.11	24.56	24.64	1526362
2013-04-08	24.43	24.67	23.87	24.15	1111644
2013-04-09	24.29	25.43	24.03	24.82	1638545
2013-04-10	24.66	24.90	24.21	24.32	1207925
2013-04-11	23.95	24.62	23.91	23.95	876012
2013-04-12	23.28	24.17	22.72	23.55	2411842
2013-04-15	22.35	23.40	21.23	21.40	3728311
2013-04-16	21.99	21.99	21.05	21.28	2079100
2013-04-17	21.02	21.34	20.19	20.25	2563092
2013-04-18	20.56	21.19	20.27	20.65	1731674
2013-04-19	21.08	21.30	20.58	21.21	1131337
2013-04-22	21.66	21.79	20.98	21.33	967620
2013-04-23	21.20	21.20	20.65	20.73	1579317
2013-04-24	21.01	21.87	20.75	21.73	1749446
2013-04-25	22.31	22.49	21.44	21.61	1688683
2013-04-26	21.27	21.79	20.43	20.88	1576954
2013-04-29	21.14	21.60	21.02	21.22	1276480
2013-04-30	20.25	20.33	19.42	20.02	3404035
2013-05-01	19.09	20.68	19.09	20.46	2197037
2013-05-02	20.69	20.96	20.06	20.07	1204449
2013-05-03	19.96	20.24	19.56	19.62	1442950
2013-05-06	19.20	19.84	19.20	19.51	790489
2013-05-07	19.26	19.44	19.02	19.26	1218314
2013-05-08	19.43	20.10	19.20	19.98	1355738
2013-05-09	19.80	20.53	19.39	19.54	1735584
2013-05-10	19.56	19.84	19.05	19.83	1195832
2013-05-13	19.45	19.69	19.24	19.42	690266
2013-05-14	19.59	19.74	19.14	19.16	997471
2013-05-15	19.34	19.51	18.00	18.12	1441073
2013-05-16	18.01	18.24	17.51	17.90	1308817
2013-05-17	17.86	17.90	17.54	17.56	1342123
2013-05-20	17.50	18.47	17.42	18.23	1525080
2013-05-21	17.86	18.32	17.69	18.09	1770790
2013-05-22	18.26	18.60	17.85	18.14	2633614
2013-05-23	18.31	19.05	18.29	18.54	2092198
2013-05-24	18.50	18.90	18.22	18.30	1215619
2013-05-28	18.11	18.45	17.73	17.88	1269162
2013-05-29	18.04	18.25	17.76	18.05	1883080
2013-05-30	18.35	18.77	18.18	18.63	1712769
2013-05-31	18.47	18.65	17.85	17.95	1885670
2013-06-03	17.85	18.88	17.85	18.34	1635232
2013-06-04	18.07	18.64	17.72	18.27	900153
2013-06-05	18.30	18.68	18.01	18.23	843817
2013-06-06	18.19	18.47	18.03	18.35	932227
2013-06-07	18.07	18.13	17.79	17.89	856236
2013-06-10	17.83	18.12	17.64	17.71	1007287
2013-06-11	17.49	17.68	17.20	17.23	1506605
2013-06-12	17.28	17.71	17.12	17.57	994111
2013-06-13	17.49	17.88	17.31	17.84	893390
2013-06-14	17.91	18.00	17.33	17.53	1177711
2013-06-17	17.56	18.22	17.49	18.00	1350580
2013-06-18	17.72	18.15	17.49	17.75	1007889
2013-06-19	17.81	17.85	17.21	17.26	1560135
2013-06-20	16.61	17.08	15.90	16.20	2423590
2013-06-21	16.53	16.54	15.04	15.98	5358925
2013-06-24	15.68	15.68	14.97	15.04	2387882
2013-06-25	15.21	15.27	14.21	14.24	2955606
2013-06-26	13.81	13.91	13.38	13.46	3942057
2013-06-27	13.62	14.02	13.55	13.69	2143557
2013-06-28	13.50	14.93	13.50	14.76	3411829
2013-07-01	15.14	15.25	14.70	15.00	1236488
2013-07-02	15.23	15.24	14.50	14.64	2201105
2013-07-03	14.89	15.31	14.44	14.75	1089423
2013-07-05	14.39	14.76	14.17	14.72	2125325
2013-07-08	14.90	15.03	14.29	14.35	1270735
2013-07-09	14.53	14.55	13.80	13.89	1924843
2013-07-10	14.00	14.02	13.50	13.55	2294281
2013-07-11	14.09	14.49	13.66	14.45	2007273
2013-07-12	14.32	14.48	13.80	13.99	958473
2013-07-15	13.82	14.35	13.78	13.93	2250401
2013-07-16	13.98	14.59	13.95	14.56	2809398
2013-07-17	14.67	14.91	14.03	14.04	2436609
2013-07-18	14.16	14.38	13.33	13.47	2686425
2013-07-19	13.60	13.80	13.26	13.55	2740013
2013-07-22	14.10	14.58	13.95	14.18	2998490
2013-07-23	14.20	15.48	14.14	15.20	2860970
2013-07-24	15.10	15.64	14.42	14.73	2456366
2013-07-25	14.70	15.47	14.50	14.59	4165920
2013-07-26	14.40	14.85	14.23	14.77	1757786
2013-07-29	14.86	15.03	14.42	14.57	895911
2013-07-30	14.57	14.72	14.23	14.29	1172561
2013-07-31	14.19	14.50	13.75	14.30	2955310
2013-08-01	14.35	14.37	13.47	13.48	1527465
2013-08-02	13.51	13.71	12.89	12.92	1721512
2013-08-05	12.97	13.20	12.59	12.65	1584443
2013-08-06	12.48	12.48	11.75	11.75	1735048
2013-08-07	11.84	12.03	11.60	11.65	1508619
2013-08-08	11.78	12.55	11.76	12.53	2841508
2013-08-09	12.34	12.83	12.23	12.63	2408865
2013-08-12	13.03	13.39	12.85	13.16	2181262
2013-08-13	13.13	13.25	12.60	12.61	1554445
2013-08-14	12.66	13.34	12.66	13.27	1727568
2013-08-15	13.09	14.12	13.06	14.11	2541377
2013-08-16	14.44	14.61	13.51	13.73	1739236
2013-08-19	13.76	14.03	13.46	13.53	1666347
2013-08-20	13.54	14.48	13.47	14.34	1414401
2013-08-21	14.22	14.30	13.55	13.57	1859511
2013-08-22	13.74	14.14	13.60	13.65	1255975
2013-08-23	13.69	14.38	13.64	14.16	2156228
2013-08-26	14.22	14.49	13.93	14.14	1250637
2013-08-27	14.61	14.67	13.14	13.18	2120005
2013-08-28	13.32	13.54	12.52	12.84	2974128
2013-08-29	12.65	12.73	12.15	12.48	3126020
2013-08-30	12.32	12.70	12.25	12.63	2233081
2013-09-03	12.75	13.01	12.40	12.72	2007132
2013-09-04	12.53	12.68	12.32	12.67	1521644
2013-09-05	12.58	12.67	12.35	12.54	1680424
2013-09-06	12.60	12.73	12.45	12.65	2040446
2013-09-09	12.67	12.74	12.35	12.49	1739720
2013-09-10	12.26	12.52	12.07	12.23	1765891
2013-09-11	12.33	12.45	12.05	12.24	2013481
2013-09-12	12.19	12.19	11.55	11.56	1866978
2013-09-13	11.48	11.70	11.36	11.61	1880910
2013-09-16	11.62	11.92	11.35	11.36	2456678
2013-09-17	11.55	11.56	11.20	11.46	2012495
2013-09-18	11.38	13.10	11.24	12.72	4623508
2013-09-19	12.82	13.20	12.04	12.41	4714417
2013-09-20	12.30	12.30	11.42	11.60	9925621
2013-09-23	11.57	12.09	11.57	11.75	2365904
2013-09-24	11.70	11.89	11.56	11.63	2408806
2013-09-25	11.70	12.37	11.69	12.23	2538908
2013-09-26	12.14	12.26	11.60	11.72	2022220
2013-09-27	11.87	12.15	11.66	11.89	1693217
2013-09-30	11.72	12.00	11.65	11.71	1536895
2013-10-01	11.46	11.61	11.31	11.53	1600443
2013-10-02	11.65	11.87	11.47	11.54	1698085
2013-10-03	11.54	11.74	11.47	11.62	1688351
2013-10-04	11.63	11.71	11.42	11.64	1734502
2013-10-07	11.63	11.95	11.63	11.90	941865
2013-10-08	11.96	12.05	11.61	11.69	1409699
2013-10-09	11.56	12.08	11.53	11.87	1910475
2013-10-10	11.75	11.95	11.64	11.67	1424960
2013-10-11	11.52	11.80	11.40	11.76	1547124
2013-10-14	12.10	12.32	11.99	12.17	1992588
2013-10-15	12.19	12.69	12.10	12.67	2848492
2013-10-16	12.58	12.79	12.37	12.58	2142436
2013-10-17	12.93	14.15	12.92	13.87	6106159
2013-10-18	13.91	14.12	13.60	13.78	1964802
2013-10-21	14.11	14.11	13.77	13.91	1331202
2013-10-22	14.09	14.69	14.09	14.31	2929239
2013-10-23	14.16	14.43	13.98	14.05	2198356
2013-10-24	14.27	14.75	14.27	14.57	2217007
2013-10-25	14.19	14.59	14.12	14.41	2041158
2013-10-28	14.43	14.92	14.25	14.72	1648318
2013-10-29	14.66	14.88	14.12	14.21	1590702
2013-10-30	14.47	14.67	13.70	14.32	1512395
2013-10-31	13.84	14.99	13.73	14.50	3218928
2013-11-01	14.49	14.71	14.01	14.08	1960843
2013-11-04	14.19	14.40	14.11	14.35	1570501
2013-11-05	14.25	14.37	14.12	14.31	1772982
2013-11-06	14.49	14.63	14.30	14.34	1314953
2013-11-07	14.08	14.37	13.88	14.07	2161185
2013-11-08	13.78	14.06	13.53	13.87	1883185
2013-11-11	13.75	14.11	13.66	14.09	992497
2013-11-12	13.99	14.21	13.83	13.87	1511635
2013-11-13	14.18	14.24	13.71	13.80	1385355
2013-11-14	13.93	14.29	13.68	13.79	2559522
2013-11-15	13.95	13.99	13.21	13.26	1610110
2013-11-18	13.25	13.27	12.80	12.88	1371824
2013-11-19	12.83	12.92	12.32	12.50	4406117
2013-11-20	12.26	12.60	12.21	12.32	3189518
2013-11-21	12.28	12.28	11.85	11.98	4053409
2013-11-22	12.67	12.67	11.75	12.04	1667819
2013-11-25	11.88	12.15	11.47	11.78	2853902
2013-11-26	11.75	11.75	10.94	11.21	5899769
2013-11-27	11.42	11.59	11.10	11.57	2578176
2013-11-29	11.95	12.00	11.68	11.80	2081765
2013-12-02	11.58	11.62	11.01	11.15	3135258
2013-12-03	11.21	11.36	10.94	10.94	3541880
2013-12-04	11.08	11.39	10.83	11.30	2341029
2013-12-05	10.94	11.20	10.91	10.98	2462470
2013-12-06	11.13	11.16	10.84	10.90	1417510
2013-12-09	11.00	11.17	10.95	11.09	2472622
2013-12-10	11.38	11.62	11.29	11.30	1963979
2013-12-11	11.41	11.43	10.95	10.95	1807911
2013-12-12	10.74	10.94	10.68	10.89	1701165
2013-12-13	11.00	11.20	10.94	10.97	1609568
2013-12-16	11.00	11.24	10.86	11.09	1814804
2013-12-17	11.02	11.23	10.95	11.19	2033766
2013-12-18	11.33	11.41	10.99	11.03	3961388
2013-12-19	10.90	11.00	10.81	10.98	2206205
2013-12-20	11.00	11.00	10.54	10.64	5513266
2013-12-23	10.69	11.00	10.66	10.77	1316388
2013-12-24	10.77	11.04	10.76	11.02	853602
2013-12-26	11.15	11.34	10.87	11.01	1067865
2013-12-27	10.76	11.22	10.76	11.13	1572044
2013-12-30	11.05	11.21	10.97	10.98	1464632
2013-12-31	10.91	11.42	10.91	11.22	1052472
2014-01-02	11.41	11.62	11.35	11.51	3501222
2014-01-03	11.51	11.70	11.32	11.38	1506954
2014-01-06	11.45	11.52	11.32	11.39	1844007
2014-01-07	11.24	11.55	11.24	11.48	1243244
2014-01-08	11.47	11.55	11.32	11.45	1124036
2014-01-09	11.32	11.40	11.08	11.21	1635271
2014-01-10	11.37	11.40	11.17	11.35	1850541
2014-01-13	11.45	11.97	11.38	11.97	2284701
2014-01-14	11.83	12.28	11.58	11.62	2191893
2014-01-15	11.60	12.03	11.52	11.99	2086964
2014-01-16	12.06	12.17	11.97	12.13	2176619
2014-01-17	12.26	12.43	12.16	12.28	2197378
2014-01-21	12.50	12.73	12.21	12.69	2329263
2014-01-22	12.69	13.14	12.52	12.90	2558046
2014-01-23	13.08	13.50	13.03	13.10	2121750
2014-01-24	13.27	13.47	13.00	13.31	1954645
2014-01-27	13.49	13.49	12.70	12.73	2230869
2014-01-28	12.70	12.99	12.52	12.87	1241666
2014-01-29	13.06	13.12	12.85	13.00	1930851
2014-01-30	12.69	12.94	12.54	12.60	1442607
2014-01-31	12.67	12.78	12.24	12.40	2227329
2014-02-03	12.48	12.48	11.72	11.74	2629407
2014-02-04	11.71	11.85	11.34	11.45	2883076
2014-02-05	11.58	11.76	11.31	11.39	2942961
2014-02-06	11.41	11.53	11.08	11.18	2288540
2014-02-07	11.23	11.43	11.10	11.27	4067061
2014-02-10	11.40	11.72	11.37	11.71	3336483
2014-02-11	11.86	12.63	11.86	12.42	3620721
2014-02-12	12.48	12.60	12.26	12.31	2252137
2014-02-13	12.30	12.67	12.18	12.56	2057849
2014-02-14	12.83	13.00	12.77	12.93	2340450
2014-02-18	12.98	13.20	12.88	13.08	2171600
2014-02-19	13.01	13.16	12.81	12.83	2749795
2014-02-20	12.81	13.21	12.80	13.11	1569421
2014-02-21	13.11	13.50	13.09	13.44	2634043
2014-02-24	13.58	13.60	13.31	13.47	1842116
2014-02-25	13.26	13.43	12.96	12.99	1314068
2014-02-26	12.92	12.95	12.68	12.82	1673423
2014-02-27	12.86	12.96	12.52	12.53	1297042
2014-02-28	12.49	13.57	12.49	12.60	3656225
2014-03-03	12.98	13.29	12.94	13.08	2402808
2014-03-04	12.99	13.16	12.87	12.89	2345265
2014-03-05	12.88	13.13	12.82	12.95	1362657
2014-03-06	13.07	13.27	13.03	13.16	1276061
2014-03-07	12.96	13.21	12.84	12.88	1879756
2014-03-10	12.73	13.13	12.72	12.85	1369387
2014-03-11	13.01	13.12	12.66	12.90	1824916
2014-03-12	13.08	13.32	12.88	13.05	2993782
2014-03-13	13.30	13.76	13.07	13.57	3629035
2014-03-14	13.80	14.10	13.77	14.00	2414137
2014-03-17	13.94	14.12	13.70	13.79	2166928
2014-03-18	13.46	13.60	13.04	13.33	3304826
2014-03-19	13.17	13.42	12.90	12.95	1932686
2014-03-20	12.88	13.00	12.63	12.85	2228795
2014-03-21	13.12	13.14	12.75	12.85	5256560
2014-03-24	12.66	12.99	12.58	12.58	1825714
2014-03-25	12.72	12.79	12.61	12.65	1350968
2014-03-26	12.70	12.85	12.04	12.07	2253491
2014-03-27	12.04	12.66	11.96	12.63	2220330
2014-03-28	12.16	12.94	12.16	12.85	1582755
2014-03-31	12.80	12.95	12.46	12.57	1492889
2014-04-01	12.61	12.96	12.58	12.79	1220194
2014-04-02	12.98	13.16	12.92	12.97	1781214
2014-04-03	12.89	13.05	12.72	12.86	1360643
2014-04-04	13.19	13.21	12.85	12.90	1142228
2014-04-07	12.69	13.20	12.69	13.00	1184570
2014-04-08	13.28	13.53	13.23	13.48	1885676
2014-04-09	12.95	13.70	12.95	13.49	1430301
2014-04-10	13.73	13.88	13.11	13.15	2652180
2014-04-11	13.10	13.32	12.88	12.92	1257475
2014-04-14	13.21	13.21	12.92	13.01	1396628
2014-04-15	12.66	13.13	12.66	13.11	2221289
2014-04-16	13.00	13.08	12.80	12.84	1501428
2014-04-17	12.81	12.89	12.66	12.73	1006666
2014-04-21	12.62	12.70	12.31	12.52	1528867
2014-04-22	12.50	12.54	12.31	12.43	1413752
2014-04-23	12.47	12.80	12.35	12.73	1449788
2014-04-24	12.57	12.99	12.54	12.93	1425079
2014-04-25	13.02	13.03	12.53	12.74	1180736
2014-04-28	12.68	12.93	12.53	12.86	1042012
2014-04-29	12.85	13.02	12.73	12.76	1615710
2014-04-30	12.70	13.00	12.67	13.00	2215877
2014-05-01	12.65	12.65	11.50	11.76	4501466
2014-05-02	11.73	11.74	11.57	11.61	1833030
2014-05-05	11.76	11.88	11.56	11.62	1240394
2014-05-06	11.60	11.61	11.40	11.53	3305703
2014-05-07	11.44	11.59	11.09	11.20	1889420
2014-05-08	11.20	11.37	11.16	11.25	1179544
2014-05-09	11.23	11.45	11.00	11.10	1326692
2014-05-12	11.24	11.39	11.16	11.26	1243089
2014-05-13	11.24	11.26	11.01	11.02	1378279
2014-05-14	11.10	11.11	10.84	10.97	1703879
2014-05-15	10.88	10.95	10.86	10.93	1074298
2014-05-16	10.92	11.02	10.83	10.84	900083
2014-05-19	10.93	11.00	10.83	10.97	1034852
2014-05-20	10.89	11.03	10.83	10.91	804733
2014-05-21	10.90	10.93	10.66	10.77	994550
2014-05-22	10.84	10.93	10.73	10.77	957581
2014-05-23	10.76	10.82	10.71	10.77	2723328
2014-05-27	10.79	10.79	10.50	10.59	1838625
2014-05-28	10.57	10.62	10.16	10.30	1855106
2014-05-29	10.14	10.52	10.00	10.40	1220041
2014-05-30	10.25	10.69	10.08	10.69	2376461
2014-06-02	10.62	10.75	10.43	10.51	1230262
2014-06-03	10.53	10.53	10.27	10.41	1462767
2014-06-04	10.42	10.44	10.16	10.27	1332953
2014-06-05	10.35	10.37	10.14	10.18	2199523
2014-06-06	10.15	10.20	10.02	10.04	1190151
2014-06-09	10.06	10.21	10.05	10.07	1233107
2014-06-10	10.12	10.29	10.02	10.16	2674584
2014-06-11	10.21	10.39	9.75	9.95	4673197
2014-06-12	10.07	10.10	9.90	10.00	3444922
2014-06-13	10.03	10.13	9.91	10.08	2755996
2014-06-16	10.09	10.21	10.06	10.06	1718937
2014-06-17	9.88	10.16	9.88	10.08	1318586
2014-06-18	10.18	10.25	9.87	10.22	3321714
2014-06-19	10.39	10.91	10.34	10.85	3545653
2014-06-20	10.83	10.93	10.69	10.87	2366960
2014-06-23	10.87	11.13	10.86	11.03	1313010
2014-06-24	10.99	11.20	10.64	10.67	1316309
2014-06-25	10.63	10.78	10.51	10.68	765207
2014-06-26	10.68	11.44	10.64	11.33	2530541
2014-06-27	11.43	11.56	11.32	11.46	1609742
2014-06-30	11.34	11.83	11.31	11.81	1805559
2014-07-01	11.82	12.09	11.75	11.77	1929096
2014-07-02	11.72	11.93	11.72	11.90	1096299
2014-07-03	11.79	11.93	11.65	11.89	975698
2014-07-07	11.82	11.94	11.74	11.86	1408191
2014-07-08	11.89	11.98	11.56	11.68	1836555
2014-07-09	11.78	11.97	11.70	11.95	1146832
2014-07-10	12.13	12.19	11.45	11.49	2007801
2014-07-11	11.35	11.64	11.32	11.62	1645519
2014-07-14	11.40	11.69	11.35	11.40	1346252
2014-07-15	12.04	12.04	10.96	11.01	1335400
2014-07-16	11.06	11.21	10.95	11.14	1332816
2014-07-17	11.47	11.49	11.05	11.45	1263453
2014-07-18	11.37	11.39	11.04	11.30	1201787
2014-07-21	11.36	11.38	10.87	11.24	1051800
2014-07-22	11.19	11.27	11.10	11.18	497759
2014-07-23	11.15	11.33	11.04	11.16	680228
2014-07-24	11.09	11.14	10.71	10.92	1144236
2014-07-25	10.89	11.53	10.80	11.53	1598561
2014-07-28	11.44	11.55	11.30	11.53	913053
2014-07-29	11.55	11.89	11.49	11.72	1143176
2014-07-30	11.68	11.84	11.49	11.64	1218469
2014-07-31	11.53	11.88	11.44	11.71	1411525
2014-08-01	11.78	12.16	11.74	12.06	2131949
2014-08-04	12.12	12.21	11.77	11.85	995756
2014-08-05	11.51	12.07	11.51	12.01	1484807
2014-08-06	12.12	12.30	12.00	12.28	1791142
2014-08-07	12.19	12.30	12.08	12.23	1096995
2014-08-08	11.98	12.46	11.98	12.31	965193
2014-08-11	12.43	13.03	12.38	12.93	2345998
2014-08-12	12.95	13.26	12.87	13.21	2290207
2014-08-13	13.24	13.34	13.04	13.13	1694951
2014-08-14	13.14	13.25	13.00	13.07	2103089
2014-08-15	12.86	13.15	12.80	13.06	1786548
2014-08-18	12.64	13.24	12.64	13.15	1749487
2014-08-19	13.20	13.21	13.06	13.16	1055168
2014-08-20	13.14	13.35	13.08	13.23	1034949
2014-08-21	13.04	13.50	13.03	13.46	1949952
2014-08-22	13.66	13.66	13.41	13.52	1203237
2014-08-25	13.39	13.49	13.22	13.48	980123
2014-08-26	13.59	13.62	13.41	13.60	876199
2014-08-27	13.61	13.80	13.54	13.76	659806
2014-08-28	13.78	14.82	13.63	14.44	3978338
2014-08-29	14.45	14.70	14.27	14.56	2025301
2014-09-02	14.25	14.37	13.70	13.74	1794059
2014-09-03	13.83	14.00	13.80	13.91	1192372
2014-09-04	14.13	14.13	13.07	13.11	1390433
2014-09-05	13.15	13.39	13.10	13.33	1218547
2014-09-08	13.17	13.20	12.80	12.88	1463946
2014-09-09	12.88	13.09	12.77	13.06	1929623
2014-09-10	12.95	13.17	12.82	12.91	742119
2014-09-11	12.85	13.13	12.75	13.13	1842555
2014-09-12	13.00	13.22	12.66	12.84	1949050
2014-09-15	12.89	13.27	12.71	13.21	2264092
2014-09-16	13.18	13.56	13.17	13.24	1537062
2014-09-17	13.28	13.29	12.67	12.74	1960366
2014-09-18	12.74	12.79	12.56	12.69	1159260
2014-09-19	12.62	12.95	12.61	12.82	2240598
2014-09-22	12.73	12.88	12.33	12.36	1229976
2014-09-23	12.55	12.74	12.40	12.69	1075347
2014-09-24	12.21	12.79	12.21	12.52	838364
2014-09-25	12.38	12.66	12.31	12.64	1203943
2014-09-26	12.59	12.59	12.26	12.41	834097
2014-09-29	12.43	12.47	11.94	11.94	1201173
2014-09-30	11.88	12.10	11.53	11.58	1924114
2014-10-01	11.58	11.81	11.46	11.53	1407505
2014-10-02	11.51	11.53	11.21	11.31	1217824
2014-10-03	11.19	11.39	10.92	10.93	2172022
2014-10-06	10.97	11.11	10.56	11.04	2133166
2014-10-07	11.02	11.11	10.57	10.59	885444
2014-10-08	10.68	11.52	10.12	11.43	3127931
2014-10-09	11.32	11.47	10.66	11.00	1921728
2014-10-10	11.22	12.07	10.80	11.59	3100778
2014-10-13	11.75	12.28	11.70	11.79	1626205
2014-10-14	11.23	12.15	11.23	11.70	1573770
2014-10-15	11.75	12.11	11.49	11.54	1855584
2014-10-16	11.52	11.52	11.15	11.21	2236667
2014-10-17	11.23	11.39	11.01	11.11	1394846
2014-10-20	11.26	11.26	11.00	11.07	995846
2014-10-21	11.11	11.27	11.02	11.16	1168739
2014-10-22	11.06	11.09	10.81	10.91	1649947
2014-10-23	10.80	11.04	10.61	10.96	1433295
2014-10-24	10.96	11.01	10.73	10.75	1372232
2014-10-27	10.70	10.84	10.58	10.58	908677
2014-10-28	10.69	10.81	10.52	10.72	1970171
2014-10-29	10.63	10.91	10.36	10.38	1520212
2014-10-30	10.57	10.68	9.99	10.07	1676467
2014-10-31	9.73	9.89	9.04	9.20	3665278
2014-11-03	9.24	9.87	9.20	9.84	1636925
2014-11-04	9.77	9.90	9.35	9.42	1764510
2014-11-05	9.16	9.35	8.79	8.84	2711203
2014-11-06	9.00	9.56	8.88	9.29	1907593
2014-11-07	9.49	9.82	9.29	9.79	2370052
2014-11-10	9.56	9.74	8.95	9.03	1821182
2014-11-11	9.17	9.59	9.13	9.38	1873152
2014-11-12	9.53	9.94	8.98	9.22	2113422
2014-11-13	9.33	9.36	9.02	9.20	349625
2014-11-14	8.81	9.27	8.64	9.21	4560673
2014-11-17	9.21	9.59	8.98	9.59	1774729
2014-11-18	9.69	9.85	9.53	9.77	2177556
2014-11-19	9.74	9.90	9.26	9.28	2500096
2014-11-20	9.40	9.65	9.25	9.33	2435426
2014-11-21	9.55	10.20	9.53	10.16	2390514
2014-11-24	10.10	10.24	9.90	10.03	1637808
2014-11-25	10.04	10.30	10.03	10.28	1970979
2014-11-26	10.28	10.35	10.04	10.09	990338
2014-11-28	9.76	9.76	9.24	9.25	1223075
2014-12-01	9.50	10.60	9.50	10.53	3074877
2014-12-02	10.17	10.55	9.99	10.13	1749858
2014-12-03	10.25	10.72	10.22	10.38	1400165
2014-12-04	10.38	10.50	10.02	10.06	1092930
2014-12-05	9.85	10.13	9.72	9.85	1373299
2014-12-08	9.95	10.03	9.51	9.81	1482001
2014-12-09	10.10	10.82	10.08	10.69	1772729
2014-12-10	10.60	10.91	10.05	10.08	1399264
2014-12-11	9.94	10.15	9.75	9.84	1314883
2014-12-12	9.82	9.82	9.45	9.65	2158008
2014-12-15	9.52	10.14	9.32	9.32	2280910
2014-12-16	9.65	9.69	9.00	9.02	2628843
2014-12-17	9.01	9.33	8.90	9.21	3009509
2014-12-18	9.37	9.70	9.21	9.68	2025522
2014-12-19	9.65	9.74	9.29	9.59	10276238
2014-12-22	9.50	9.51	9.05	9.08	2641330
2014-12-23	9.07	9.44	8.91	9.03	1625994
2014-12-24	8.94	9.42	8.94	9.29	555128
2014-12-26	9.52	9.80	9.42	9.57	918152
2014-12-29	9.46	9.61	9.13	9.25	1156969
2014-12-30	9.44	9.80	9.36	9.66	1262767
2014-12-31	9.55	9.71	9.26	9.56	1113107
2015-01-02	9.40	9.70	9.30	9.67	1035002
2015-01-05	9.72	10.29	9.67	10.25	1393274
2015-01-06	10.17	10.86	10.17	10.65	2367869
2015-01-07	10.33	10.95	10.33	10.53	1911194
2015-01-08	10.57	10.74	10.18	10.28	1193752
2015-01-09	10.42	11.08	10.37	11.06	1448301
2015-01-12	11.10	11.88	10.91	11.57	2003629
2015-01-13	11.70	11.85	11.20	11.38	2090761
2015-01-14	11.61	11.74	10.55	10.71	2604532
2015-01-15	11.16	11.37	10.77	10.91	2222579
2015-01-16	11.02	11.33	10.93	11.15	2456872
2015-01-20	11.32	11.65	11.04	11.38	2464244
2015-01-21	11.46	11.59	10.84	11.17	2032291
2015-01-22	11.31	11.45	11.08	11.35	2037945
2015-01-23	11.16	11.22	10.74	10.95	1845261
2015-01-26	10.68	11.21	10.29	11.21	1544593
2015-01-27	11.28	11.79	11.18	11.74	1858931
2015-01-28	11.53	11.67	10.93	11.14	1841382
2015-01-29	10.83	11.22	10.47	11.10	1556253
2015-01-30	11.09	11.47	10.83	11.42	2341664
2015-02-02	11.17	11.56	11.02	11.35	1848413
2015-02-03	11.26	11.28	10.77	10.86	2199574
2015-02-04	11.06	11.08	10.52	10.81	1927061
2015-02-05	10.79	11.04	10.57	11.03	1922206
2015-02-06	10.66	10.97	10.41	10.46	2396762
2015-02-09	10.57	10.93	10.51	10.71	1377282
2015-02-10	10.51	10.88	10.40	10.58	1105864
2015-02-11	10.58	10.75	10.27	10.31	1097690
2015-02-12	10.47	10.57	10.31	10.50	1294399
2015-02-13	10.65	10.95	10.56	10.86	1179257
2015-02-17	10.56	10.66	10.39	10.39	1012752
2015-02-18	10.45	10.95	10.41	10.88	1309577
2015-02-19	10.89	10.99	10.46	10.53	1279635
2015-02-20	10.70	10.84	10.33	10.40	1086105
2015-02-23	10.29	10.70	10.25	10.62	1091628
2015-02-24	10.51	10.72	10.27	10.38	1050759
2015-02-25	10.45	10.67	10.21	10.65	1307340
2015-02-26	10.78	10.88	10.58	10.87	1554233
2015-02-27	10.84	11.60	10.77	11.58	2271731
2015-03-02	11.65	11.76	11.28	11.36	1858478
2015-03-03	11.38	11.65	10.91	10.93	1729606
2015-03-04	10.93	11.46	10.87	11.19	2179550
2015-03-05	11.22	11.40	11.13	11.26	957514
2015-03-06	10.96	11.07	10.28	10.33	2033427
2015-03-09	10.54	10.55	9.96	9.99	1692990
2015-03-10	10.00	10.37	9.85	10.16	1798366
2015-03-11	10.19	10.90	9.93	10.85	1866217
2015-03-12	10.95	11.00	10.51	10.60	1295138
2015-03-13	10.60	10.60	10.23	10.54	1953787
2015-03-16	10.58	10.65	9.96	10.30	1833302
2015-03-17	10.19	10.52	10.07	10.37	1597220
2015-03-18	10.32	10.94	10.24	10.90	2022096
2015-03-19	10.76	11.23	10.76	10.99	1965030
2015-03-20	11.09	11.30	10.82	10.90	4844819
2015-03-23	10.92	11.11	10.70	10.93	1502850
2015-03-24	11.00	11.00	10.64	10.70	1016511
2015-03-25	10.82	10.96	10.56	10.57	1536970
2015-03-26	10.68	10.80	10.22	10.30	1595618
2015-03-27	10.23	10.44	10.14	10.16	1357382
2015-03-30	10.01	10.36	9.80	10.34	1358809
2015-03-31	10.46	10.73	10.08	10.13	1516150
2015-04-01	10.23	10.59	10.20	10.55	1877644
2015-04-02	10.52	10.72	10.27	10.47	1611139
2015-04-06	10.87	10.92	10.63	10.85	1127159
2015-04-07	10.70	10.93	10.43	10.55	1395773
2015-04-08	10.60	10.81	10.32	10.51	1890063
2015-04-09	10.33	10.60	10.25	10.42	1298952
2015-04-10	10.61	10.85	10.53	10.82	1201238
2015-04-13	10.73	10.88	10.64	10.66	698336
2015-04-14	10.87	10.87	10.55	10.63	930333
2015-04-15	10.69	10.99	10.58	10.85	1353351
2015-04-16	10.94	10.95	10.47	10.53	1466028
2015-04-17	10.58	10.88	10.51	10.54	902394
2015-04-20	10.58	10.65	10.33	10.63	1018830
2015-04-21	10.63	10.99	10.63	10.96	943506
2015-04-22	10.95	10.96	10.65	10.90	1569169
2015-04-23	10.93	11.10	10.83	10.99	1068559
2015-04-24	10.73	11.27	10.72	11.15	1828887
2015-04-27	11.33	11.49	11.14	11.18	1908323
2015-04-28	11.22	11.30	11.01	11.04	1830286
2015-04-29	11.02	11.32	10.84	11.25	1612409
2015-04-30	10.96	11.44	10.88	11.18	1536084
2015-05-01	10.85	11.27	10.85	11.21	675631
2015-05-04	11.45	11.50	11.26	11.35	799348
2015-05-05	11.49	11.57	11.29	11.44	1013463
2015-05-06	11.44	11.51	10.96	11.07	1172631
2015-05-07	10.99	11.22	10.88	11.12	1576314
2015-05-08	11.16	11.20	10.93	11.04	920997
2015-05-11	11.11	11.33	11.02	11.19	962608
2015-05-12	11.23	11.45	11.20	11.41	983278
2015-05-13	11.52	11.95	11.32	11.95	2351449
2015-05-14	12.05	12.51	11.98	12.37	2075983
2015-05-15	12.31	12.40	12.23	12.24	988872
2015-05-18	12.30	12.34	11.91	11.95	944031
2015-05-19	11.66	12.23	11.55	11.58	1649571
2015-05-20	11.61	11.73	11.47	11.49	1152469
2015-05-21	11.52	11.62	11.33	11.37	1149257
2015-05-22	11.36	11.51	11.26	11.34	940626
2015-05-26	10.97	11.26	10.96	11.22	1362397
2015-05-27	11.10	11.28	10.95	11.15	1298388
2015-05-28	11.10	11.47	10.96	11.44	1286523
2015-05-29	11.48	11.50	11.17	11.20	2011204
2015-06-01	11.31	11.35	10.87	10.92	1076099
2015-06-02	10.99	11.37	10.95	11.23	1253659
2015-06-03	11.19	11.35	11.02	11.05	1003003
2015-06-04	10.79	10.96	10.78	10.88	630796
2015-06-05	10.75	10.90	10.54	10.55	1549522
2015-06-08	10.58	10.71	10.34	10.69	1204058
2015-06-09	10.80	10.83	10.54	10.56	1088046
2015-06-10	10.77	10.82	10.53	10.68	1043030
2015-06-11	10.62	10.85	10.56	10.76	1463026
2015-06-12	10.72	10.85	10.64	10.75	1146221
2015-06-15	10.71	10.95	10.56	10.72	1751053
2015-06-16	10.63	10.90	10.50	10.52	1335659
2015-06-17	10.50	10.71	10.37	10.64	1604287
2015-06-18	10.83	10.83	10.51	10.65	1529509
2015-06-19	10.62	10.85	10.40	10.47	4546934
2015-06-22	10.40	10.57	10.34	10.46	1003623
2015-06-23	10.39	10.66	10.39	10.47	854655
2015-06-24	10.46	10.64	10.41	10.48	830505
2015-06-25	10.36	10.65	10.34	10.53	1299747
2015-06-26	10.51	10.60	10.40	10.46	839191
2015-06-29	10.48	10.69	10.44	10.52	806761
2015-06-30	10.45	10.58	10.28	10.38	1129096
2015-07-01	10.31	10.36	9.92	9.97	1775935
2015-07-02	10.06	10.20	9.97	10.10	1617708
2015-07-06	10.12	10.23	9.97	10.15	1127206
2015-07-07	9.86	9.95	9.45	9.63	2377145
2015-07-08	9.72	9.99	9.48	9.49	1151202
2015-07-09	9.59	9.62	9.26	9.36	1224918
2015-07-10	9.30	9.45	9.10	9.16	1300408
2015-07-13	9.09	9.27	8.91	9.23	744460
2015-07-14	9.22	9.28	9.04	9.12	805346
2015-07-15	9.06	9.10	8.90	8.91	1017890
2015-07-16	8.89	8.94	8.76	8.84	916215
2015-07-17	8.75	8.78	8.48	8.56	1663485
2015-07-20	8.22	8.30	7.20	7.30	3008472
2015-07-21	7.48	7.97	7.48	7.79	2716781
2015-07-22	7.62	7.87	7.50	7.80	2818277
2015-07-23	7.90	7.91	7.12	7.23	2338528
2015-07-24	7.13	7.71	7.01	7.68	2852052
2015-07-27	7.62	8.01	7.27	7.38	2148659
2015-07-28	7.50	7.76	7.36	7.58	1544413
2015-07-29	7.58	7.79	7.42	7.65	1258751
2015-07-30	7.53	7.56	7.31	7.37	1208169
2015-07-31	6.94	7.31	6.86	7.12	2019068
2015-08-03	7.07	7.14	6.60	6.71	1727415
2015-08-04	6.67	6.86	6.49	6.65	1237489
2015-08-05	6.70	6.82	6.53	6.59	1342358
2015-08-06	6.67	6.89	6.51	6.65	1725477
2015-08-07	6.63	6.76	6.33	6.39	1378680
2015-08-10	6.46	6.76	6.32	6.74	1680695
2015-08-11	6.81	6.94	6.52	6.78	1716948
2015-08-12	6.98	7.49	6.81	7.45	3502771
2015-08-13	7.30	7.53	7.14	7.20	2208551
2015-08-14	7.24	7.29	6.75	6.80	1622399
2015-08-17	6.95	7.11	6.79	7.05	1318517
2015-08-18	6.93	7.02	6.73	6.79	1228664
2015-08-19	6.87	7.24	6.76	7.04	1393956
2015-08-20	7.19	7.44	7.10	7.17	1596592
2015-08-21	7.33	7.37	6.90	7.02	2874848
2015-08-24	6.85	7.20	6.25	6.33	2336559
2015-08-25	6.54	6.64	6.10	6.15	1220079
2015-08-26	6.09	6.16	5.74	5.80	1918818
2015-08-27	5.85	6.44	5.73	6.21	2314624
2015-08-28	6.22	6.65	6.21	6.54	1468720
2015-08-31	6.38	6.45	6.21	6.32	1898943
2015-09-01	6.37	6.43	5.99	6.01	1232519
2015-09-02	6.00	6.11	5.84	6.00	1094771
2015-09-03	5.88	6.30	5.86	6.03	1139178
2015-09-04	5.97	6.14	5.88	6.10	1219456
2015-09-08	6.17	6.39	6.12	6.32	1213899
2015-09-09	6.23	6.27	5.98	6.06	1864592
2015-09-10	6.14	6.24	6.05	6.13	2202270
2015-09-11	6.06	6.16	5.86	6.16	1843376
2015-09-14	6.09	6.30	5.97	6.20	1229477
2015-09-15	6.17	6.30	6.00	6.03	977564
2015-09-16	6.15	6.48	6.13	6.48	1520033
2015-09-17	6.47	6.85	6.31	6.74	2055554
2015-09-18	6.88	6.98	6.65	6.91	4021776
2015-09-21	6.61	6.82	6.43	6.52	1943102
2015-09-22	6.36	6.38	5.99	6.05	1434904
2015-09-23	6.18	6.20	5.90	5.92	875514
2015-09-24	6.05	6.24	5.99	6.22	1425184
2015-09-25	6.09	6.19	5.97	6.04	1214507
2015-09-28	5.92	5.94	5.75	5.83	1124540
2015-09-29	5.88	5.96	5.80	5.89	949981
2015-09-30	5.83	6.03	5.77	5.96	1684609
2015-10-01	6.11	6.29	5.97	6.09	1526165
2015-10-02	6.29	6.38	6.15	6.35	2452566
2015-10-05	6.40	7.26	6.37	7.26	3100316
2015-10-06	7.38	7.63	7.10	7.48	2282658
2015-10-07	7.48	7.64	7.24	7.37	2357589
2015-10-08	7.24	7.68	7.16	7.18	2431065
2015-10-09	7.44	7.93	7.44	7.93	2658594
2015-10-12	8.08	8.08	7.44	7.55	1479176
2015-10-13	7.52	7.76	7.37	7.48	1293808
2015-10-14	7.68	8.29	7.65	8.22	2022375
2015-10-15	8.09	8.18	7.83	8.18	1544737
2015-10-16	8.15	8.22	7.76	7.82	1769298
2015-10-19	7.75	7.89	7.47	7.51	1449285
2015-10-20	7.58	7.99	7.52	7.74	1862015
2015-10-21	7.65	7.73	7.30	7.49	1557826
2015-10-22	7.48	7.92	7.48	7.76	1159986
2015-10-23	7.87	8.05	7.71	7.95	1398828
2015-10-26	7.92	7.94	7.66	7.69	866101
2015-10-27	7.65	7.78	7.58	7.63	1068988
2015-10-28	7.81	8.00	7.25	7.43	2225112
2015-10-29	7.31	7.32	6.97	7.01	2149619
2015-10-30	6.77	6.93	6.40	6.41	2833552
2015-11-02	6.34	6.38	6.07	6.28	1928346
2015-11-03	6.23	6.52	6.19	6.41	1790545
2015-11-04	6.47	6.50	6.19	6.22	1736049
2015-11-05	6.18	6.21	5.86	5.93	3108623
2015-11-06	5.73	5.85	5.56	5.57	2052926
2015-11-09	5.57	5.66	5.33	5.63	2280402
2015-11-10	5.49	5.49	5.16	5.17	2276057
2015-11-11	5.22	5.27	5.09	5.22	1913732
2015-11-12	5.09	5.27	4.90	4.91	2981248
2015-11-13	4.94	4.99	4.79	4.88	1925423
2015-11-16	4.88	4.97	4.80	4.94	1168402
2015-11-17	4.90	4.90	4.56	4.60	1663932
2015-11-18	4.64	4.80	4.50	4.77	1964014
2015-11-19	4.84	4.88	4.60	4.67	2700130
2015-11-20	4.70	4.74	4.49	4.50	2183172
2015-11-23	4.50	4.59	4.35	4.55	1370343
2015-11-24	4.64	4.85	4.60	4.75	1588085
2015-11-25	4.69	4.83	4.66	4.72	785481
2015-11-27	4.75	4.75	4.50	4.70	1035587
2015-11-30	4.71	4.80	4.63	4.74	2560432
2015-12-01	4.76	4.91	4.72	4.88	1419368
2015-12-02	4.78	4.82	4.65	4.75	1419739
2015-12-03	4.84	4.88	4.71	4.78	1194800
2015-12-04	4.82	5.01	4.78	5.01	1778933
2015-12-07	4.98	5.03	4.53	4.54	1485128
2015-12-08	4.53	4.69	4.41	4.64	1254071
2015-12-09	4.73	4.89	4.72	4.81	1393378
2015-12-10	4.75	4.83	4.62	4.63	1515943
2015-12-11	4.55	4.71	4.47	4.51	1551361
2015-12-14	4.46	4.51	4.06	4.12	2205552
2015-12-15	4.18	4.34	4.13	4.13	2119923
2015-12-16	4.27	4.40	4.17	4.30	1272147
2015-12-17	4.18	4.31	4.07	4.17	1601626
2015-12-18	4.23	4.40	4.02	4.05	4399979
2015-12-21	4.14	4.20	3.80	3.88	2104341
2015-12-22	3.90	3.96	3.85	3.92	1527087
2015-12-23	4.00	4.25	3.97	4.22	1309040
2015-12-24	4.22	4.44	4.22	4.35	870830
2015-12-28	4.29	4.37	4.22	4.26	753783
2015-12-29	4.30	4.32	4.16	4.21	546589
2015-12-30	4.16	4.23	4.13	4.21	458359
2015-12-31	4.21	4.28	4.17	4.28	496033
2016-01-04	4.34	4.58	4.32	4.42	1797636
2016-01-05	4.44	4.56	4.43	4.44	1026829
2016-01-06	4.51	4.55	4.28	4.34	1025597
2016-01-07	4.34	4.41	4.18	4.31	2033173
2016-01-08	4.20	4.27	4.13	4.23	1531146
2016-01-11	4.22	4.29	3.98	4.11	1090311
2016-01-12	4.10	4.18	3.97	4.14	1217012
2016-01-13	4.19	4.37	4.10	4.26	1707462
2016-01-14	4.25	4.34	4.07	4.08	1868417
2016-01-15	4.21	4.29	3.76	3.76	2576426
2016-01-19	3.74	3.75	3.35	3.38	2338538
2016-01-20	3.43	3.58	3.30	3.51	924907
2016-01-21	3.37	3.59	3.31	3.58	1286596
2016-01-22	3.55	3.75	3.47	3.65	1060823
2016-01-25	3.72	3.86	3.70	3.74	1019662
2016-01-26	3.80	4.20	3.80	4.17	1638996
2016-01-27	4.20	4.23	4.05	4.14	1516402
2016-01-28	4.13	4.20	3.88	3.90	1065748
2016-01-29	3.87	4.03	3.83	4.00	1252931
2016-02-01	4.00	4.22	3.94	4.20	1101597
2016-02-02	4.14	4.30	4.11	4.14	1317712
2016-02-03	4.19	4.53	4.14	4.51	2901855
2016-02-04	4.66	4.84	4.54	4.70	2808939
2016-02-05	4.56	4.87	4.43	4.86	1834438
2016-02-08	4.96	5.00	4.75	4.77	2744059
2016-02-09	4.77	4.80	4.32	4.45	2570918
2016-02-10	4.44	4.80	4.29	4.78	2546595
2016-02-11	5.22	5.38	4.98	5.31	3045312
2016-02-12	5.22	5.56	5.07	5.49	1513237
2016-02-16	5.29	5.35	4.66	4.73	2824426
2016-02-17	4.87	5.08	4.69	4.85	1827378
2016-02-18	4.90	5.40	4.87	5.30	2529505
2016-02-19	5.21	5.36	5.12	5.18	1765898
2016-02-22	5.02	5.43	4.99	5.41	2858538
2016-02-23	5.56	5.58	5.19	5.27	2326983
2016-02-24	5.39	5.60	5.33	5.35	2377694
2016-02-25	5.31	5.44	5.15	5.41	1497607
2016-02-26	5.33	5.49	5.17	5.18	2461020
2016-02-29	5.24	5.37	5.20	5.22	2502862
2016-03-01	5.27	5.32	5.00	5.06	2568903
2016-03-02	5.09	5.57	5.02	5.48	2791412
2016-03-03	5.45	5.80	5.44	5.67	2193012
2016-03-04	5.71	5.94	5.44	5.51	3478070
2016-03-07	5.62	6.17	5.62	6.00	3544952
2016-03-08	6.22	6.28	5.65	5.66	2562852
2016-03-09	5.54	5.83	5.31	5.67	2130704
2016-03-10	5.77	5.91	5.66	5.74	2456761
2016-03-11	5.74	5.92	5.55	5.67	2286344
2016-03-14	5.62	5.68	5.35	5.36	3696826
2016-03-15	5.21	5.36	5.02	5.15	3127694
2016-03-16	5.09	5.74	5.06	5.72	2670793
2016-03-17	5.80	5.99	5.57	5.90	3438276
2016-03-18	5.83	6.08	5.76	6.08	6176064
2016-03-21	6.08	6.15	5.89	6.02	1537115
2016-03-22	6.10	6.39	6.06	6.39	3417704
2016-03-23	6.16	6.45	6.14	6.24	3687720
2016-03-24	6.25	6.47	6.20	6.47	1675810
2016-03-28	6.50	6.51	6.17	6.25	1311579
2016-03-29	6.27	7.23	6.17	7.06	3127812
2016-03-30	6.94	7.39	6.84	7.38	3236327
2016-03-31	7.49	7.50	7.27	7.36	1858142
2016-04-01	7.12	7.58	7.02	7.58	2158879
2016-04-04	7.52	7.53	7.16	7.26	1972507
2016-04-05	7.39	8.10	7.30	7.92	3494614
2016-04-06	7.84	7.84	7.44	7.72	3370325
2016-04-07	7.96	7.96	7.53	7.61	2129387
2016-04-08	7.58	7.86	7.48	7.86	4382519
2016-04-11	8.18	8.75	8.00	8.33	3077589
2016-04-12	8.38	8.62	8.12	8.60	2316334
2016-04-13	8.38	8.64	8.27	8.27	1691441
2016-04-14	7.93	8.33	7.85	7.86	2725615
2016-04-15	7.68	8.15	7.66	8.08	1936156
2016-04-18	8.16	8.25	7.98	8.01	1285261
2016-04-19	8.36	8.56	8.02	8.21	3077649
2016-04-20	8.27	8.65	8.08	8.18	3072747
2016-04-21	8.45	8.69	8.16	8.59	2520324
2016-04-22	8.56	8.77	8.30	8.40	1965234
2016-04-25	8.48	8.79	8.37	8.44	2021978
2016-04-26	8.53	8.91	8.44	8.90	2004167
2016-04-27	8.80	9.21	8.63	8.98	2193245
2016-04-28	9.03	9.44	9.00	9.41	2576773
2016-04-29	9.68	10.20	9.56	10.15	3066688
2016-05-02	10.25	10.41	9.86	10.07	2208850
2016-05-03	10.03	10.18	9.65	9.76	1696745
2016-05-04	9.72	9.83	9.31	9.48	1872995
2016-05-05	9.80	10.05	9.39	9.65	1483809
2016-05-06	9.92	10.32	9.81	10.04	2253552
2016-05-09	9.73	9.82	9.17	9.21	2652380
2016-05-10	9.23	9.64	8.90	9.56	2586858
2016-05-11	9.86	10.09	9.54	10.07	2383431
2016-05-12	10.06	10.11	9.72	9.84	2624808
2016-05-13	9.81	10.06	9.76	10.03	1897703
2016-05-16	10.16	10.51	10.12	10.23	1558154
2016-05-17	10.16	10.66	10.10	10.47	1696685
2016-05-18	10.21	10.46	9.73	9.73	2241487
2016-05-19	9.28	10.07	9.18	9.97	2501624
2016-05-20	10.12	10.15	9.59	9.97	1626947
2016-05-23	9.83	10.06	9.61	9.72	1403755
2016-05-24	9.32	9.83	9.27	9.60	1883908
2016-05-25	9.52	9.90	9.34	9.82	2568873
2016-05-26	10.01	10.21	9.80	9.97	1433953
2016-05-27	9.80	9.99	9.50	9.52	2144978
2016-05-31	9.47	9.90	9.02	9.56	7255112
2016-06-01	9.56	9.68	9.37	9.47	2654294
2016-06-02	9.44	9.95	9.34	9.70	2304395
2016-06-03	10.34	11.15	10.26	11.11	3982769
2016-06-06	11.16	11.32	10.53	10.89	2375045
2016-06-07	10.71	10.83	10.45	10.59	1896185
2016-06-08	11.14	11.43	10.97	11.02	1783059
2016-06-09	11.02	11.42	10.76	11.28	1852374
2016-06-10	11.32	11.70	11.06	11.09	1858020
2016-06-13	11.31	11.45	10.58	10.77	2265805
2016-06-14	10.64	10.90	10.13	10.33	2659551
2016-06-15	10.39	11.35	10.37	11.17	3314172
2016-06-16	11.52	11.52	10.57	10.67	3277437
2016-06-17	10.75	11.28	10.42	10.43	11514243
2016-06-20	10.22	10.86	10.12	10.79	3444125
2016-06-21	10.67	10.74	10.49	10.58	1668644
2016-06-22	10.59	10.82	10.41	10.78	1700956
2016-06-23	10.74	11.10	10.62	10.74	1519629
2016-06-24	11.52	11.63	11.00	11.32	2185075
2016-06-27	11.17	11.56	10.72	11.31	2764748
2016-06-28	11.34	11.91	11.13	11.53	2265420
2016-06-29	11.66	11.96	11.57	11.64	1829911
2016-06-30	11.75	12.00	11.54	11.95	2006908
2016-07-01	12.12	12.55	12.02	12.38	2018690
2016-07-05	12.46	12.50	11.72	12.23	2337228
2016-07-06	12.14	12.91	12.04	12.88	2480898
2016-07-07	12.60	12.72	12.15	12.40	1222300
2016-07-08	12.47	13.00	12.47	12.96	1469770
2016-07-11	12.87	13.10	12.81	13.02	1196545
2016-07-12	12.95	13.00	12.39	12.62	2162506
2016-07-13	12.79	12.94	12.52	12.80	1648000
2016-07-14	12.48	12.89	12.40	12.69	1294986
2016-07-15	12.61	12.87	12.58	12.73	1045010
2016-07-18	12.77	12.83	12.54	12.79	772536
2016-07-19	12.68	12.85	12.53	12.62	941114
2016-07-20	12.30	12.66	12.02	12.17	1279388
2016-07-21	12.21	12.92	12.06	12.77	1233544
2016-07-22	12.65	12.96	12.54	12.71	835213
2016-07-25	12.55	12.59	12.02	12.23	1165002
2016-07-26	12.41	12.85	12.31	12.74	1177210
2016-07-27	12.88	14.00	12.84	13.88	1949215
2016-07-28	13.89	14.24	13.51	14.15	1244331
2016-07-29	14.39	14.72	14.17	14.65	1125697
2016-08-01	14.67	14.99	14.66	14.90	1337799
2016-08-02	15.18	15.30	14.84	15.12	1273979
2016-08-03	15.25	15.41	14.90	15.37	1570586
2016-08-04	15.44	15.70	15.31	15.55	1185153
2016-08-05	14.76	15.34	14.76	15.13	1628970
2016-08-08	15.10	15.42	14.90	14.94	983787
2016-08-09	15.00	15.28	15.00	15.13	771111
2016-08-10	15.36	15.43	14.98	15.23	653153
2016-08-11	15.25	15.54	15.12	15.23	883682
2016-08-12	15.55	15.97	15.45	15.62	1102430
2016-08-15	15.65	16.15	15.57	15.76	1110133
2016-08-16	15.85	15.87	15.53	15.55	1000680
2016-08-17	15.40	15.71	14.93	15.61	1470037
2016-08-18	15.75	16.45	15.74	16.30	1601777
2016-08-19	15.98	16.24	15.73	15.91	1752033
2016-08-22	15.69	15.69	15.15	15.16	1533106
2016-08-23	15.31	15.45	14.34	14.38	2008579
2016-08-24	14.17	14.27	13.15	13.15	2417125
2016-08-25	13.07	13.90	12.67	13.38	1643092
2016-08-26	14.02	14.39	13.21	13.44	1604576
2016-08-29	13.35	13.96	13.29	13.69	902300
2016-08-30	13.50	13.62	12.75	12.92	1264801
2016-08-31	12.84	13.10	12.16	12.36	3085400
2016-09-01	12.26	13.20	12.16	13.17	2278687
2016-09-02	13.81	14.00	13.48	13.90	1538927
2016-09-06	14.32	14.85	14.13	14.83	2189958
2016-09-07	14.78	15.07	14.47	15.04	1531548
2016-09-08	15.60	15.60	14.90	15.25	1716062
2016-09-09	14.98	15.09	14.26	14.30	1496572
2016-09-12	13.98	14.99	13.84	14.85	1331993
2016-09-13	14.72	14.85	13.90	14.12	1832909
2016-09-14	14.33	14.53	14.08	14.38	1074886
2016-09-15	14.33	14.56	13.86	14.27	871445
2016-09-16	14.14	14.31	13.80	13.98	2901302
2016-09-19	14.18	14.35	14.00	14.15	956143
2016-09-20	14.14	14.22	13.91	14.11	1053695
2016-09-21	14.39	14.86	14.33	14.70	2854206
2016-09-22	14.85	15.10	14.35	14.72	1877732
2016-09-23	14.60	14.77	14.04	14.17	1677800
2016-09-26	14.19	14.43	13.73	13.82	802895
2016-09-27	13.64	13.70	12.97	13.19	1743411
2016-09-28	13.23	13.78	12.90	13.77	1627029
2016-09-29	13.64	13.97	13.44	13.86	1068862
2016-09-30	14.11	14.45	13.79	13.84	1234315
2016-10-03	13.78	13.86	13.44	13.71	881968
2016-10-04	13.13	13.23	12.56	12.56	2287906
2016-10-05	13.24	13.24	12.25	12.56	2197520
2016-10-06	12.05	12.37	11.91	12.12	1395506
2016-10-07	12.90	13.09	12.16	12.40	2268956
2016-10-10	12.53	12.81	12.40	12.47	2259755
2016-10-11	12.33	12.78	12.28	12.31	1284210
2016-10-12	12.37	12.60	12.12	12.40	884117
2016-10-13	12.44	13.11	12.30	12.63	1405749
2016-10-14	12.42	12.79	12.32	12.43	693054
2016-10-17	12.47	13.00	12.47	12.93	856630
2016-10-18	13.24	13.70	13.05	13.65	1255014
2016-10-19	13.89	14.19	13.77	13.96	1371846
2016-10-20	13.89	14.21	13.57	13.81	1528682
2016-10-21	13.78	13.83	13.46	13.62	752029
2016-10-24	13.74	13.88	13.07	13.27	1299928
2016-10-25	13.39	13.83	13.33	13.55	1121285
2016-10-26	13.47	13.67	13.04	13.42	872784
2016-10-27	13.53	13.68	13.20	13.27	827285
2016-10-28	13.13	13.13	12.50	12.91	1843519
2016-10-31	12.94	13.42	12.82	13.29	1019889
2016-11-01	13.60	13.90	13.33	13.70	1299994
2016-11-02	13.90	13.99	12.89	13.02	1557860
2016-11-03	12.94	13.16	12.83	12.99	2182427
2016-11-04	12.96	12.99	12.38	12.62	1302327
2016-11-07	12.24	12.68	12.10	12.45	1102030
2016-11-08	12.49	12.64	11.80	12.10	2033012
2016-11-09	13.28	13.28	12.32	12.92	1864587
2016-11-10	12.75	13.33	12.14	12.52	2671652
2016-11-11	12.34	12.96	11.75	12.02	3147799
2016-11-14	11.75	12.16	11.29	11.46	5086299
2016-11-15	11.45	11.48	10.81	11.10	4334026
2016-11-16	11.03	11.14	10.62	11.04	2476569
2016-11-17	11.03	11.43	10.30	10.58	2000303
2016-11-18	10.43	11.09	10.43	10.92	1761543
2016-11-21	11.25	11.32	10.97	11.12	1641034
2016-11-22	11.12	11.46	10.75	11.44	2118717
2016-11-23	11.12	11.18	10.54	11.09	2216579
2016-11-25	11.03	11.29	10.92	10.96	907148
2016-11-28	11.03	11.42	10.95	11.37	1325179
2016-11-29	11.10	11.35	11.01	11.08	1785408
2016-11-30	11.06	11.30	11.01	11.17	2555219
2016-12-01	11.14	11.43	10.98	11.04	2273154
2016-12-02	11.37	11.54	11.15	11.46	1364606
2016-12-05	11.33	11.69	11.21	11.69	1754090
2016-12-06	11.55	11.94	11.52	11.87	1453138
2016-12-07	12.20	12.30	11.77	11.87	1374970
2016-12-08	11.88	12.03	11.71	11.93	898412
2016-12-09	11.83	11.83	10.95	11.19	2134595
2016-12-12	11.37	11.76	11.20	11.30	1576695
2016-12-13	11.42	11.46	11.00	11.32	2323276
2016-12-14	11.43	11.64	10.70	10.74	2255656
2016-12-15	10.30	10.57	10.04	10.15	2435932
2016-12-16	10.27	10.56	9.93	10.11	4674954
2016-12-19	10.10	10.30	10.01	10.15	1374135
2016-12-20	9.97	10.38	9.87	10.32	1635637
2016-12-21	10.37	10.38	10.08	10.20	1178739
2016-12-22	10.16	10.70	10.09	10.41	1494589
2016-12-23	10.47	10.54	10.28	10.40	1011389
2016-12-27	10.52	11.02	10.49	10.93	1021908
2016-12-28	10.98	11.24	10.78	11.22	1119496
2016-12-29	11.31	11.88	11.18	11.84	1492884
2016-12-30	11.90	12.08	11.28	11.28	1190042
2017-01-03	11.53	12.04	11.45	12.01	1065716
2017-01-04	12.15	12.69	12.02	12.69	2128678
2017-01-05	13.00	13.09	12.77	13.03	1803429
2017-01-06	12.82	13.05	12.27	12.58	1578204
2017-01-09	12.84	13.00	12.44	12.79	1005689
2017-01-10	12.94	13.18	12.76	13.10	1168265
2017-01-11	12.97	13.26	12.77	13.04	1142659
2017-01-12	13.19	13.55	12.83	13.00	1221729
2017-01-13	12.86	13.19	12.74	13.08	943215
2017-01-17	13.40	13.55	13.15	13.42	982329
2017-01-18	13.43	13.54	12.90	13.05	1070495
2017-01-19	12.91	13.10	12.55	12.91	863044
2017-01-20	12.94	13.42	12.79	13.15	552389
2017-01-23	13.32	13.61	13.05	13.53	788261
2017-01-24	13.57	13.79	13.30	13.49	1039654
2017-01-25	13.25	13.39	12.98	13.15	849829
2017-01-26	12.94	13.04	12.86	12.97	916727
2017-01-27	13.01	13.36	12.91	13.31	728863
2017-01-30	13.45	13.48	13.17	13.17	594703
2017-01-31	13.52	13.79	13.40	13.79	1242244
2017-02-01	13.60	13.74	13.27	13.55	1173837
2017-02-02	13.73	13.85	13.53	13.72	815199
2017-02-03	13.70	13.82	13.57	13.70	890870
2017-02-06	13.88	14.47	13.74	14.47	1175702
2017-02-07	14.30	14.49	14.15	14.43	1128115
2017-02-08	14.48	14.59	13.78	14.18	2963449
2017-02-09	14.23	14.29	13.73	13.75	1213853
2017-02-10	13.64	14.19	13.64	14.16	948141
2017-02-13	14.04	14.29	13.62	13.88	2183515
2017-02-14	14.10	14.22	13.57	13.71	1361867
2017-02-15	13.55	13.85	13.53	13.71	935143
2017-02-16	13.75	13.88	13.33	13.41	1780179
2017-02-17	13.44	13.45	13.11	13.13	2081719
2017-02-21	13.03	13.08	12.65	13.04	1737294
2017-02-22	12.90	13.07	12.73	12.94	1571087
2017-02-23	13.20	13.25	12.79	12.83	1381931
2017-02-24	13.01	13.08	12.62	12.63	1246952
2017-02-27	12.64	13.09	12.09	12.19	1675004
2017-02-28	12.32	12.52	12.11	12.30	2106340
2017-03-01	12.01	12.74	11.86	12.54	1915158
2017-03-02	12.23	12.36	11.83	11.83	1728785
2017-03-03	11.61	12.24	11.60	12.09	1390406
2017-03-06	11.97	11.97	11.55	11.71	1387240
2017-03-07	11.60	11.94	11.55	11.67	1436615
2017-03-08	11.50	11.69	11.34	11.39	1366840
2017-03-09	11.31	11.51	11.29	11.46	1236404
2017-03-10	11.55	11.96	11.48	11.81	1420098
2017-03-13	11.93	12.25	11.80	11.98	1299018
2017-03-14	11.80	12.10	11.58	11.75	1288164
2017-03-15	11.87	12.86	11.77	12.74	1469054
2017-03-16	13.00	13.14	12.68	12.86	1005767
2017-03-17	12.90	12.96	12.47	12.78	2732712
2017-03-20	12.81	12.92	12.59	12.64	1364028
2017-03-21	12.70	12.83	12.43	12.64	1852161
2017-03-22	12.75	12.95	12.44	12.56	1267393
2017-03-23	12.58	12.59	12.14	12.43	1206398
2017-03-24	12.37	12.57	12.13	12.49	1088127
2017-03-27	12.66	12.75	12.25	12.61	835812
2017-03-28	12.57	12.80	12.37	12.53	1547007
2017-03-29	12.47	12.75	12.34	12.39	926657
2017-03-30	12.30	12.36	11.94	11.95	1137652
2017-03-31	11.96	12.21	11.87	12.04	1217165
2017-04-03	11.96	12.41	11.94	12.09	1147349
2017-04-04	12.18	12.82	12.09	12.51	1158738
2017-04-05	12.41	12.66	12.37	12.50	1593237
2017-04-06	12.49	12.55	12.17	12.34	716533
2017-04-07	12.55	12.69	11.98	12.08	1112319
2017-04-10	12.07	12.17	11.80	12.14	891020
2017-04-11	12.28	12.40	11.93	11.95	2126682
2017-04-12	11.93	12.17	11.73	12.06	1304186
2017-04-13	12.65	13.09	12.35	12.36	2476194
2017-04-17	12.37	12.54	12.26	12.35	828982
2017-04-18	12.29	12.74	12.23	12.63	1630148
2017-04-19	12.52	12.68	12.17	12.26	1876135
2017-04-20	12.24	12.38	12.05	12.31	1128751
2017-04-21	12.38	12.39	12.15	12.20	994065
2017-04-24	11.95	12.25	11.85	11.96	1691361
2017-04-25	11.80	12.01	11.64	11.78	2660681
2017-04-26	11.72	12.05	11.53	11.98	2028740
2017-04-27	11.93	11.96	11.48	11.60	2355909
2017-04-28	11.72	12.06	11.58	12.01	1959438
2017-05-01	11.93	11.99	11.51	11.61	1507344
2017-05-02	11.61	11.86	11.45	11.77	1942117
2017-05-03	11.67	12.18	11.58	11.95	2517415
2017-05-04	11.78	11.90	11.47	11.75	2268241
2017-05-05	11.82	12.51	11.81	12.42	1685565
2017-05-08	12.38	12.54	12.27	12.49	801870
2017-05-09	12.36	12.44	12.14	12.31	957289
2017-05-10	12.50	12.52	12.25	12.26	1501481
2017-05-11	12.34	12.60	12.26	12.53	1517362
2017-05-12	12.67	12.72	12.47	12.61	1336055
2017-05-15	12.82	12.82	12.39	12.55	1252567
2017-05-16	12.59	12.67	12.44	12.47	1035399
2017-05-17	12.75	12.80	12.55	12.68	1558373
2017-05-18	12.48	12.57	12.05	12.09	1442993
2017-05-19	12.24	12.50	12.24	12.35	3094873
2017-05-22	12.45	12.57	12.40	12.50	1348738
2017-05-23	12.53	12.56	11.91	12.00	1887543
2017-05-24	11.97	12.15	11.84	12.06	1405446
2017-05-25	11.95	12.24	11.92	12.19	1231167
2017-05-26	12.28	12.57	12.28	12.44	938844
2017-05-30	12.34	12.46	12.32	12.37	633150
2017-05-31	12.37	12.54	12.19	12.44	2053221
2017-06-01	12.44	12.47	12.28	12.29	1080750
2017-06-02	12.53	12.53	12.20	12.34	1319998
2017-06-05	12.36	12.56	12.30	12.51	1170790
2017-06-06	12.66	12.87	12.52	12.86	2364467
2017-06-07	12.80	12.87	12.49	12.63	1283919
2017-06-08	12.51	12.67	12.23	12.63	1217761
2017-06-09	12.39	12.77	12.31	12.73	1027866
2017-06-12	12.27	12.38	11.47	11.48	5678960
2017-06-13	11.50	11.72	11.37	11.62	3557019
2017-06-14	11.89	11.90	11.27	11.27	3238727
2017-06-15	11.16	11.35	11.12	11.22	1776062
2017-06-16	11.25	11.34	11.19	11.22	3039339
2017-06-19	11.25	11.36	11.23	11.29	1477355
2017-06-20	11.28	11.33	11.10	11.24	1235529
2017-06-21	11.25	11.52	11.23	11.47	1024349
2017-06-22	11.64	11.73	11.53	11.57	4682947
2017-06-23	11.57	11.69	11.52	11.57	1364319
2017-06-26	11.43	11.62	11.38	11.48	1496462
2017-06-27	11.53	11.59	10.89	11.01	2398677
2017-06-28	11.07	11.26	10.98	11.02	1587040
2017-06-29	10.87	11.08	10.87	10.99	847796
2017-06-30	10.93	11.63	10.92	11.50	1841931
2017-07-03	11.25	11.45	11.17	11.29	981873
2017-07-05	11.27	11.70	11.18	11.64	1715639
2017-07-06	11.67	11.69	11.42	11.66	935982
2017-07-07	11.54	11.57	11.37	11.44	1081998
2017-07-10	11.39	11.65	11.21	11.56	1017003
2017-07-11	11.57	11.70	11.37	11.59	1266520
2017-07-12	11.70	11.89	11.62	11.82	1317045
2017-07-13	11.82	11.90	11.59	11.77	981940
2017-07-14	11.89	12.17	11.88	11.97	1405354
2017-07-17	12.07	12.15	11.98	12.08	1056441
2017-07-18	12.14	12.15	12.01	12.08	758425
2017-07-19	12.08	12.26	12.03	12.13	878376
2017-07-20	12.05	12.34	12.05	12.31	762169
2017-07-21	12.38	12.50	12.31	12.35	642496
2017-07-24	12.37	12.37	12.22	12.25	718619
2017-07-25	12.34	12.57	12.25	12.32	1490386
2017-07-26	12.29	12.47	12.12	12.35	1644550
2017-07-27	12.43	12.59	12.34	12.45	2016951
2017-07-28	12.00	12.64	11.67	12.50	1527182
2017-07-31	12.45	12.47	12.21	12.24	1036103
2017-08-01	12.26	12.50	12.22	12.26	906506
2017-08-02	12.21	12.41	12.16	12.17	925733
2017-08-03	12.15	12.43	12.13	12.22	726559
2017-08-04	12.14	12.23	12.08	12.12	1153586
2017-08-07	12.14	12.19	11.95	11.97	929767
2017-08-08	11.97	12.12	11.97	12.09	877019
2017-08-09	12.29	12.44	12.23	12.40	959511
2017-08-10	12.47	12.64	12.30	12.32	1439686
2017-08-11	12.18	12.48	12.18	12.31	737663
2017-08-14	12.18	12.33	12.13	12.25	596426
2017-08-15	12.04	12.19	11.83	11.97	926945
2017-08-16	11.93	12.46	11.91	12.33	1179745
2017-08-17	12.41	12.41	12.11	12.23	1524344
2017-08-18	12.37	12.60	12.35	12.49	1482597
2017-08-21	12.55	12.85	12.53	12.76	1379140
2017-08-22	12.77	12.95	12.76	12.85	1303407
2017-08-23	12.88	12.96	12.76	12.89	1058289
2017-08-24	12.85	13.13	12.80	13.07	1430125
2017-08-25	13.07	13.24	12.98	13.11	1050759
2017-08-28	13.20	13.79	13.18	13.72	1628697
2017-08-29	13.93	13.95	13.48	13.68	1869403
2017-08-30	13.66	13.79	13.62	13.70	771496
2017-08-31	13.78	13.79	13.38	13.43	1897494
2017-09-01	13.54	13.64	13.40	13.46	1535827
2017-09-05	13.63	14.05	13.62	14.03	2199740
2017-09-06	13.95	14.14	13.85	13.88	1228644
2017-09-07	14.07	14.07	13.84	13.97	1172030
2017-09-08	13.95	14.13	13.83	13.93	2217742
2017-09-11	13.78	13.78	13.26	13.33	1627615
2017-09-12	13.30	13.41	13.15	13.34	1491635
2017-09-13	13.24	13.24	13.01	13.08	1486697
2017-09-14	13.02	13.28	13.01	13.18	709465
2017-09-15	13.18	13.29	13.07	13.16	2595061
2017-09-18	13.07	13.28	12.91	13.10	1707828
2017-09-19	13.08	13.14	12.98	13.03	513124
2017-09-20	13.05	13.37	12.66	12.71	1550988
2017-09-21	12.57	12.87	12.57	12.75	1057943
2017-09-22	12.82	12.95	12.77	12.84	617385
2017-09-25	12.94	13.47	12.87	13.36	1155889
2017-09-26	13.20	13.40	13.06	13.16	825438
2017-09-27	12.98	13.07	12.61	12.94	1277692
2017-09-28	12.90	13.26	12.86	13.09	844807
2017-09-29	13.09	13.16	12.78	12.79	901517
2017-10-02	12.80	12.94	12.65	12.80	820566
2017-10-03	12.90	13.22	12.84	13.20	926745
2017-10-04	13.21	13.64	13.21	13.58	1594636
2017-10-05	13.60	13.80	13.60	13.76	1231768
2017-10-06	13.72	13.92	13.49	13.89	1092962
2017-10-09	13.91	13.96	13.67	13.83	8153535
2017-10-10	13.89	13.95	13.52	13.65	1877831
2017-10-11	13.69	13.76	13.35	13.71	637649
2017-10-12	13.66	14.05	13.61	14.01	1017128
2017-10-13	14.18	14.52	14.02	14.50	1696426
2017-10-16	14.56	14.82	14.52	14.78	2664786
2017-10-17	14.62	14.96	14.53	14.86	1707790
2017-10-18	14.80	14.82	14.42	14.75	1096766
2017-10-19	14.81	14.82	14.30	14.42	1074846
2017-10-20	14.33	14.39	14.21	14.30	1246406
2017-10-23	14.22	14.45	14.14	14.20	1794194
2017-10-24	14.15	14.30	13.98	14.22	1433459
2017-10-25	14.22	14.23	13.94	14.15	929843
2017-10-26	14.19	14.21	13.83	13.85	1808567
2017-10-27	13.80	14.02	13.70	14.00	1503448
2017-10-30	13.71	13.95	13.31	13.70	2055043
2017-10-31	13.66	13.82	13.47	13.79	1044279
2017-11-01	13.85	14.39	13.80	14.25	2083783
2017-11-02	14.25	14.60	14.11	14.54	1629927
2017-11-03	14.54	14.57	14.35	14.39	880431
2017-11-06	14.42	14.59	14.21	14.56	1440791
2017-11-07	14.55	14.58	14.20	14.36	745474
2017-11-08	14.49	14.49	14.22	14.22	890628
2017-11-09	14.22	14.31	14.05	14.12	1245819
2017-11-10	14.16	14.17	13.78	13.84	792097
2017-11-13	13.85	13.89	13.65	13.78	721743
2017-11-14	13.71	14.17	13.71	13.86	879418
2017-11-15	13.85	13.88	13.58	13.60	1311830
2017-11-16	13.60	13.69	13.34	13.42	956902
2017-11-17	13.51	13.79	13.34	13.77	1448150
2017-11-20	13.74	14.12	13.70	13.86	1148309
2017-11-21	13.99	14.41	13.99	14.30	1043381
2017-11-22	14.37	14.37	14.25	14.30	1108010
2017-11-24	14.29	14.38	14.19	14.32	484784
2017-11-27	14.30	14.35	14.17	14.26	521012
2017-11-28	14.21	14.24	13.93	14.07	560204
2017-11-29	13.90	14.22	13.88	14.07	1006723
2017-11-30	13.97	14.09	13.65	13.99	1949289
2017-12-01	13.97	14.32	13.80	13.96	780071
2017-12-04	13.85	13.94	13.61	13.67	902878
2017-12-05	13.48	13.55	13.31	13.38	1108097
2017-12-06	13.26	13.31	13.04	13.18	1510554
2017-12-07	12.90	13.23	12.83	13.11	1178989
2017-12-08	13.13	13.34	13.10	13.16	867913
2017-12-11	13.11	13.16	12.69	12.81	2632611
2017-12-12	12.85	13.29	12.85	13.00	2447963
2017-12-13	13.00	13.38	12.93	13.18	1989815
2017-12-14	13.19	13.21	12.85	12.90	1608563
2017-12-15	13.01	13.13	12.75	12.78	3981045
2017-12-18	12.89	13.24	12.71	13.21	1277664
2017-12-19	13.20	13.28	12.98	13.23	1152892
2017-12-20	13.28	13.66	13.24	13.60	1146369
2017-12-21	13.53	13.75	13.51	13.72	610456
2017-12-22	13.81	13.98	13.66	13.70	653497
2017-12-26	13.80	14.10	13.68	13.99	879467
2017-12-27	13.97	14.05	13.71	13.99	1763742
2017-12-28	14.06	14.19	13.99	14.05	773551
2017-12-29	14.15	14.17	14.00	14.08	857812
2018-01-02	14.16	14.54	13.99	14.52	1643323
2018-01-03	14.53	14.89	14.35	14.62	1606655
2018-01-04	14.66	15.12	14.56	15.02	1845421
2018-01-05	14.95	15.15	14.81	14.84	1037366
2018-01-08	14.83	14.84	14.28	14.35	1286103
2018-01-09	14.28	14.32	14.10	14.19	948118
2018-01-10	14.37	14.38	14.13	14.19	683701
2018-01-11	14.16	14.27	14.10	14.22	630028
2018-01-12	14.37	14.69	14.25	14.67	1098825
2018-01-16	14.65	14.92	14.45	14.86	1426324
2018-01-17	14.82	15.04	14.66	14.73	1074373
2018-01-18	14.75	15.20	14.70	14.77	1844483
2018-01-19	14.99	15.11	14.88	15.02	1448866
2018-01-22	15.07	15.31	14.88	15.21	1121801
2018-01-23	15.05	15.28	14.87	15.18	1314109
2018-01-24	15.32	15.86	15.29	15.82	2159750
2018-01-25	15.89	16.02	15.57	15.86	1953560
2018-01-26	15.80	16.24	15.71	16.22	2233510
2018-01-29	16.00	16.26	15.70	15.71	1722513
2018-01-30	15.80	15.85	15.24	15.29	2317238
2018-01-31	15.48	15.59	15.05	15.43	1495611
2018-02-01	15.30	15.81	15.28	15.75	1175739
2018-02-02	15.50	15.63	15.17	15.20	1371305
2018-02-05	15.21	15.43	15.09	15.20	1928024
2018-02-06	15.11	15.19	14.81	14.91	1530985
2018-02-07	14.87	15.12	14.67	14.73	1197279
2018-02-08	14.72	14.89	14.56	14.62	1197288
2018-02-09	14.58	14.68	14.13	14.43	2509894
2018-02-12	14.47	15.19	14.47	15.07	1946279
2018-02-13	15.19	15.22	14.98	15.07	744128
2018-02-14	15.02	16.19	15.01	16.09	1754225
2018-02-15	16.12	16.15	15.76	16.07	841685
2018-02-16	16.03	16.16	15.56	15.71	1411749
2018-02-20	15.30	15.70	15.16	15.43	731237
2018-02-21	15.56	15.92	15.36	15.45	1128730
2018-02-22	15.49	15.85	15.46	15.72	788216
2018-02-23	15.69	15.78	15.52	15.71	663313
2018-02-26	15.92	16.14	15.77	16.09	1220534
2018-02-27	15.94	16.02	15.43	15.67	873119
2018-02-28	15.64	15.76	15.50	15.55	1196399
2018-03-01	15.46	15.93	15.24	15.87	1520162
2018-03-02	16.00	16.05	15.71	15.97	1122099
2018-03-05	15.99	16.02	15.69	15.82	739502
2018-03-06	16.02	16.53	15.63	15.72	2629180
2018-03-07	15.69	15.80	15.11	15.16	901633
2018-03-08	15.18	15.33	14.89	15.24	671776
2018-03-09	15.22	15.58	15.13	15.33	485167
2018-03-12	15.28	15.62	15.10	15.52	1036971
2018-03-13	15.57	15.57	14.96	15.08	942000
2018-03-14	15.12	15.20	14.90	15.08	1365348
2018-03-15	14.99	15.02	14.53	14.62	1578032
2018-03-16	14.65	14.81	14.33	14.37	4493076
2018-03-19	14.41	14.58	14.29	14.40	1019357
2018-03-20	14.28	14.70	14.26	14.47	1402850
2018-03-21	14.65	15.10	14.58	14.94	1557228
2018-03-22	14.85	15.05	14.68	14.70	562315
2018-03-23	15.03	15.11	14.74	14.84	873400
2018-03-26	14.98	14.98	14.69	14.87	608559
2018-03-27	14.64	14.81	14.31	14.65	1651592
2018-03-28	14.55	14.85	14.47	14.81	732997
2018-03-29	14.88	15.27	14.87	15.23	816845
2018-04-02	15.37	15.72	15.29	15.55	833798
2018-04-03	15.48	15.71	15.38	15.60	1264777
2018-04-04	15.80	16.01	15.60	15.97	1224623
2018-04-05	15.84	16.05	15.81	15.88	1414576
2018-04-06	15.95	16.10	15.87	15.94	695814
2018-04-09	15.91	16.00	15.76	15.93	526115
2018-04-10	16.03	16.21	15.96	16.04	1464296
2018-04-11	16.21	16.60	16.10	16.47	2556737
2018-04-12	16.46	16.80	16.37	16.52	2333355
2018-04-13	16.65	16.69	16.31	16.37	766093
2018-04-16	16.47	16.61	16.39	16.37	623260
2018-04-17	16.36	16.57	16.22	16.40	1296640
2018-04-18	16.55	16.77	16.29	16.48	1850308
2018-04-19	16.55	16.75	16.14	16.71	1124010
2018-04-20	16.60	16.70	16.38	16.56	860349
2018-04-23	16.52	16.52	16.21	16.40	419807
2018-04-24	16.45	16.53	16.29	16.30	662821
2018-04-25	16.08	16.26	16.06	16.17	692096
2018-04-26	16.16	16.20	16.02	16.09	740965
2018-04-27	15.89	16.07	15.70	16.00	828800
2018-04-30	15.85	16.02	15.85	15.95	655835
2018-05-01	15.85	16.09	15.77	16.08	683348
2018-05-02	16.15	16.20	15.10	15.42	1854342
2018-05-03	15.61	15.71	15.45	15.54	747549
2018-05-04	15.46	15.50	15.13	15.23	596577
2018-05-07	15.30	15.33	15.08	15.18	649858
2018-05-08	15.15	15.18	14.91	15.11	1387843
2018-05-09	15.12	15.62	15.12	15.61	864599
2018-05-10	15.68	15.87	15.42	15.69	1199453
2018-05-11	15.77	15.85	15.54	15.63	639317
2018-05-14	15.65	15.67	15.51	15.58	892616
2018-05-15	15.38	15.49	15.24	15.44	1413053
2018-05-16	15.50	15.50	15.36	15.43	733812
2018-05-17	15.41	15.41	15.18	15.25	903852
2018-05-18	15.16	15.57	15.16	15.52	647082
2018-05-21	15.50	15.56	15.40	15.52	363762
2018-05-22	15.58	16.01	15.57	15.80	1099896
2018-05-23	15.66	15.80	15.39	15.75	698941
2018-05-24	15.79	16.06	15.75	15.94	1333955
2018-05-25	15.84	16.01	15.74	15.79	692226
2018-05-29	15.60	15.80	15.44	15.50	869590
2018-05-30	15.55	15.61	15.17	15.48	652895
2018-05-31	15.53	15.56	15.26	15.47	2256523
2018-06-01	15.44	15.71	15.24	15.65	675677
2018-06-04	15.73	15.99	15.68	15.98	587950
2018-06-05	15.95	16.10	15.82	15.86	1010818
2018-06-06	15.88	16.20	15.85	15.92	949107
2018-06-07	15.92	16.13	15.71	16.08	825016
2018-06-08	16.09	16.11	15.65	15.81	803062
2018-06-11	15.78	15.95	15.72	15.86	548575
2018-06-12	15.79	16.00	15.70	15.91	444434
2018-06-13	15.97	15.97	15.23	15.33	1788431
2018-06-14	15.45	15.70	15.22	15.45	1034668
2018-06-15	15.29	15.29	14.30	14.71	5217968
2018-06-18	14.63	14.78	14.45	14.65	847417
2018-06-19	14.46	14.72	14.40	14.57	789823
2018-06-20	14.57	14.60	14.41	14.45	742445
2018-06-21	14.40	14.80	14.18	14.72	1157567
2018-06-22	14.75	15.02	14.69	14.97	988401
2018-06-25	14.86	14.92	14.67	14.83	830516
2018-06-26	14.69	14.69	13.79	13.84	2924912
2018-06-27	13.80	14.00	13.54	13.93	2296174
2018-06-28	13.89	13.89	13.60	13.63	1365922
2018-06-29	13.73	13.90	13.61	13.63	1039296
2018-07-02	13.45	13.62	13.29	13.58	912641
2018-07-03	13.72	13.99	13.36	13.39	913253
2018-07-05	13.50	13.55	13.29	13.33	1156082
2018-07-06	13.34	13.63	13.20	13.55	1161636
2018-07-09	13.65	13.80	13.50	13.63	976482
2018-07-10	13.64	13.74	13.14	13.26	993504
2018-07-11	13.12	13.39	12.62	12.63	1939450
2018-07-12	12.67	12.77	12.44	12.57	1993449
2018-07-13	12.55	12.79	12.50	12.59	871979
2018-07-16	12.59	12.67	12.45	12.54	780923
2018-07-17	12.44	13.25	12.32	13.19	1498756
2018-07-18	13.05	13.37	12.84	13.17	1037145
2018-07-19	13.00	13.27	12.81	12.86	720954
2018-07-20	13.07	13.18	12.76	12.82	954387
2018-07-23	12.73	12.91	12.61	12.76	844529
2018-07-24	13.10	13.29	12.94	13.21	1394132
2018-07-25	13.25	13.38	13.20	13.37	872588
2018-07-26	13.29	13.66	13.25	13.27	1233839
2018-07-27	13.31	13.66	13.29	13.61	1190898
2018-07-30	13.56	13.82	13.55	13.68	737423
2018-07-31	13.76	13.80	13.55	13.74	980532
2018-08-01	13.69	13.90	13.50	13.73	707389
2018-08-02	13.57	13.72	13.50	13.54	608653
2018-08-03	13.62	13.92	13.62	13.72	642783
2018-08-06	13.65	13.86	13.58	13.60	490524
2018-08-07	13.70	13.83	13.58	13.58	451895
2018-08-08	13.64	13.81	13.51	13.66	570467
2018-08-09	13.67	13.78	13.53	13.58	309028
2018-08-10	13.45	13.71	13.31	13.59	642390
2018-08-13	13.46	13.50	13.00	13.17	1073073
2018-08-14	13.18	13.36	13.06	13.12	864035
2018-08-15	12.89	12.93	11.88	12.09	2600216
2018-08-16	12.12	12.40	11.67	11.74	2111667
2018-08-17	11.80	12.38	11.78	12.20	1935317
2018-08-20	12.27	12.42	12.02	12.16	1099811
2018-08-21	12.17	12.72	12.10	12.62	1073323
2018-08-22	12.73	12.84	12.53	12.78	1008751
2018-08-23	12.63	12.76	12.42	12.49	828815
2018-08-24	12.70	13.12	12.68	12.77	938369
2018-08-27	12.83	13.00	12.79	12.95	522307
2018-08-28	13.07	13.14	12.54	12.70	528463
2018-08-29	12.70	12.91	12.60	12.78	468991
2018-08-30	12.70	12.82	12.44	12.58	491413
2018-08-31	12.61	12.69	12.41	12.59	1060111
2018-09-04	12.40	12.53	12.13	12.37	918725
2018-09-05	12.38	12.48	12.11	12.25	831546
2018-09-06	12.36	12.55	12.15	12.27	935603
2018-09-07	12.22	12.49	12.07	12.42	858903
2018-09-10	12.46	12.50	12.20	12.27	772613
2018-09-11	12.16	12.40	12.10	12.38	580535
2018-09-12	12.35	13.29	12.35	13.02	1642528
2018-09-13	13.19	13.37	12.88	13.05	953238
2018-09-14	13.00	13.09	12.77	12.91	1068438
2018-09-17	12.84	12.89	12.22	12.32	1457892
2018-09-18	12.38	12.66	12.35	12.61	1086428
2018-09-19	12.78	13.42	12.71	13.16	1605143
2018-09-20	13.26	13.54	13.05	13.41	1627556
2018-09-21	13.35	13.83	13.04	13.39	4105415
2018-09-24	13.52	13.63	13.31	13.37	839855
2018-09-25	13.47	13.79	13.39	13.41	545910
2018-09-26	13.31	13.67	13.20	13.29	1078805
2018-09-27	13.20	13.47	13.10	13.32	895778
2018-09-28	13.38	13.56	13.35	13.41	1016034
2018-10-01	13.34	13.52	13.27	13.44	692081
2018-10-02	13.61	13.82	13.45	13.52	680340
2018-10-03	13.49	13.78	13.49	13.62	950361
2018-10-04	13.63	13.83	13.18	13.23	842192
2018-10-05	13.22	13.29	12.92	12.99	531187
2018-10-08	12.80	13.01	12.44	13.00	617469
2018-10-09	13.03	13.19	12.79	12.96	566649
2018-10-10	12.90	13.18	12.73	13.07	1067019
2018-10-11	13.34	14.12	13.21	14.00	1939166
2018-10-12	13.89	14.00	13.62	13.89	943995
2018-10-15	14.10	14.55	14.03	14.26	1665681
2018-10-16	14.40	14.49	14.06	14.23	1310604
2018-10-17	14.10	14.44	13.98	14.20	1504992
2018-10-18	14.17	14.37	13.99	14.30	1828201
2018-10-19	14.37	14.41	14.08	14.15	1339208
2018-10-22	14.18	14.21	13.99	14.20	734702
2018-10-23	14.47	14.55	14.13	14.34	1134118
2018-10-24	14.30	14.38	14.20	14.26	1002477
2018-10-25	14.31	14.31	14.03	14.15	1895498
2018-10-26	13.53	14.20	13.53	13.87	1829748
2018-10-29	13.88	14.17	13.62	13.98	849661
2018-10-30	13.88	14.17	13.80	14.02	520511
2018-10-31	13.93	14.03	13.72	13.84	1740750
2018-11-01	13.98	14.34	13.97	14.19	1539804
2018-11-02	14.12	14.31	14.08	14.17	860205
2018-11-05	14.18	14.37	13.94	14.20	970318
2018-11-06	14.18	14.18	13.61	13.75	999851
2018-11-07	13.83	14.10	13.69	14.06	1723138
2018-11-08	13.96	14.20	13.86	14.01	1256720
2018-11-09	13.72	13.96	13.62	13.86	1839345
2018-11-12	13.72	13.85	13.61	13.65	915918
2018-11-13	13.69	13.98	13.46	13.67	1102396
2018-11-14	13.67	14.21	13.56	13.92	1464482
2018-11-15	14.02	14.40	13.91	14.33	2397199
2018-11-16	14.48	14.95	14.23	14.83	2041349
2018-11-19	14.79	14.83	14.58	14.64	1190354
2018-11-20	14.61	14.81	14.16	14.47	649679
2018-11-21	14.60	14.72	14.16	14.30	1077650
2018-11-23	14.15	14.34	14.12	14.27	428461
2018-11-26	14.32	14.41	13.80	13.84	938741
2018-11-27	13.82	13.93	13.55	13.61	686903
2018-11-28	13.58	14.21	13.58	14.03	549162
2018-11-29	14.15	14.26	13.94	14.10	705642
2018-11-30	14.06	14.25	13.70	14.14	1461497
2018-12-03	14.42	14.54	14.24	14.41	1025565
2018-12-04	14.55	14.79	14.38	14.71	1768629
2018-12-06	14.64	14.96	14.52	14.72	1472466
2018-12-07	14.88	15.19	14.85	15.06	1555498
2018-12-10	14.97	15.19	14.72	14.91	1276494
2018-12-11	15.00	15.08	14.78	15.01	783883
2018-12-12	15.10	15.34	14.98	15.26	1210590
2018-12-13	15.33	15.44	15.01	15.19	1655775
2018-12-14	14.95	15.09	14.72	14.74	1290242
2018-12-17	14.74	15.93	14.74	15.82	3810113
2018-12-18	15.68	16.14	15.68	15.94	4068348
2018-12-19	15.98	16.53	15.25	15.41	4361248
2018-12-20	15.90	16.41	15.85	16.34	4132671
2018-12-21	16.22	16.33	15.68	16.09	21800646
2018-12-24	16.25	16.62	16.09	16.51	1838929
2018-12-26	16.66	16.66	15.60	16.04	1284180
2018-12-27	15.99	16.30	15.94	16.26	1783966
2018-12-28	16.21	16.21	15.77	15.90	1012430
2018-12-31	15.91	16.26	15.77	16.22	731573
2019-01-02	16.12	16.51	16.03	16.28	883866
2019-01-03	16.41	16.83	16.26	16.75	1328069
2019-01-04	16.63	16.80	16.37	16.63	2038006
2019-01-07	16.69	16.70	16.32	16.35	1661200
2019-01-08	16.20	16.32	15.98	16.00	1271706
2019-01-09	16.02	16.43	15.93	16.21	1002360
2019-01-10	16.20	16.20	15.75	15.89	1259872
2019-01-11	15.92	16.13	15.77	15.96	888978
2019-01-14	15.96	16.05	15.77	15.81	1070173
2019-01-15	15.82	15.82	14.95	15.01	1581086
2019-01-16	15.02	15.26	14.86	15.23	1474730
2019-01-17	15.20	15.59	15.18	15.42	756951
2019-01-18	14.92	15.20	14.80	15.17	1966759
2019-01-22	15.17	15.43	15.11	15.40	1641677
2019-01-23	15.36	15.37	15.02	15.28	1820510
2019-01-24	15.24	15.49	15.09	15.12	1145088
2019-01-25	15.39	15.61	15.38	15.49	1204762
2019-01-28	15.57	15.68	15.34	15.59	1113738
2019-01-29	15.69	15.86	15.49	15.77	1522945
2019-01-30	15.73	15.78	15.31	15.37	1807018
2019-01-31	15.50	15.71	15.29	15.65	1628293
2019-02-01	15.66	15.80	15.46	15.70	1509571
2019-02-04	15.46	15.79	15.42	15.73	1034377
2019-02-05	15.72	15.93	15.70	15.91	1027128
2019-02-06	15.82	16.53	15.82	15.99	2561464
2019-02-07	16.03	16.20	15.91	16.03	1107201
2019-02-08	16.07	16.34	15.97	16.25	1341876
2019-02-11	16.06	16.33	16.05	16.09	872239
2019-02-12	16.17	16.19	16.02	16.19	554028
2019-02-13	16.14	16.24	16.01	16.05	891331
2019-02-14	16.08	16.55	15.97	16.51	900857
2019-02-15	16.56	16.72	16.36	16.59	1303951
2019-02-19	16.61	16.76	16.42	16.57	2025988
2019-02-20	16.71	17.21	16.55	16.91	2163583
2019-02-21	16.80	17.31	16.45	16.53	1829884
2019-02-22	16.54	17.10	16.10	16.90	1172572
2019-02-25	16.45	16.87	16.32	16.59	1162447
2019-02-26	16.55	16.70	16.24	16.56	950841
2019-02-27	16.49	16.69	16.21	16.60	1455309
2019-02-28	16.72	16.97	16.43	16.64	1546085
2019-03-01	16.53	16.60	16.15	16.22	975808
2019-03-04	16.13	16.57	15.98	16.55	1039567
2019-03-05	16.51	16.71	16.49	16.65	599581
2019-03-06	16.63	16.67	16.33	16.37	859650
2019-03-07	16.34	16.67	16.27	16.50	1106923
2019-03-08	16.91	16.91	16.32	16.52	1221455
2019-03-11	16.39	16.61	16.23	16.51	1340247
2019-03-12	16.60	16.90	16.60	16.76	1151576
2019-03-13	16.88	17.20	16.82	17.10	1377222
2019-03-14	17.10	17.12	16.75	16.86	936614
2019-03-15	17.00	17.29	16.92	17.14	3561809
2019-03-18	17.24	17.27	16.67	16.74	1076376
2019-03-19	17.09	17.09	16.71	16.76	1094401
2019-03-20	16.79	17.42	16.59	17.35	804131
2019-03-21	17.41	17.59	17.18	17.31	818674
2019-03-22	17.26	17.77	17.15	17.40	949362
2019-03-25	17.51	17.78	17.49	17.62	853178
2019-03-26	17.52	17.70	17.40	17.59	711555
2019-03-27	17.60	17.71	17.25	17.39	806365
2019-03-28	17.19	17.28	17.06	17.20	645566
2019-03-29	17.29	17.32	17.07	17.28	1024929
2019-04-01	17.37	17.41	16.58	16.68	981111
2019-04-02	16.68	16.83	16.59	16.72	829309
2019-04-03	16.73	16.89	16.59	16.70	655863
2019-04-04	16.54	17.28	16.42	17.22	1035440
2019-04-05	17.15	17.32	17.10	17.18	492265
2019-04-08	17.35	17.50	17.24	17.42	584685
2019-04-09	17.59	17.70	17.32	17.48	701627
2019-04-10	17.41	17.54	17.20	17.23	385773
2019-04-11	17.00	17.11	16.40	16.47	797075
2019-04-12	16.48	16.53	16.22	16.47	714069
2019-04-15	16.34	16.69	16.30	16.49	747605
2019-04-16	16.25	16.73	16.21	16.68	1157726
2019-04-17	16.56	16.68	15.72	15.91	1765693
2019-04-18	15.80	15.96	15.43	15.95	1238253
2019-04-22	15.86	15.91	15.47	15.57	647821
2019-04-23	15.40	15.61	15.21	15.39	1174160
2019-04-24	15.40	15.72	15.13	15.45	1473389
2019-04-25	15.55	15.82	15.30	15.44	823828
2019-04-26	15.64	16.07	15.64	16.03	780438
2019-04-29	16.01	16.01	15.68	15.84	935363
2019-04-30	15.92	16.40	15.91	16.21	1910299
2019-05-01	16.17	16.57	15.74	15.79	1208705
2019-05-02	15.68	15.73	15.25	15.48	1603256
2019-05-03	15.59	15.89	15.45	15.48	819864
2019-05-06	15.50	15.73	15.33	15.54	959952
2019-05-07	15.63	16.03	15.27	15.93	790703
2019-05-08	15.93	16.02	15.36	15.48	1084891
2019-05-09	15.48	15.58	15.04	15.08	998186
2019-05-10	15.13	15.23	14.89	15.04	699022
2019-05-13	15.22	15.51	14.84	15.46	1166864
2019-05-14	15.36	15.79	15.36	15.52	1168398
2019-05-15	15.62	15.74	15.46	15.58	849149
2019-05-16	15.53	15.62	15.07	15.11	1132085
2019-05-17	15.11	15.23	14.98	15.06	1194619
2019-05-20	15.12	15.42	15.04	15.22	539465
2019-05-21	15.22	15.35	15.09	15.33	681961
2019-05-22	15.31	15.36	14.67	14.87	1259669
2019-05-23	14.84	14.96	14.24	14.29	1527655
2019-05-24	14.42	14.61	14.28	14.53	809110
2019-05-28	14.31	14.59	14.29	14.33	3963338
2019-05-29	14.33	14.43	14.15	14.38	643451
2019-05-30	14.30	14.67	14.29	14.65	943117
2019-05-31	14.85	15.27	14.78	15.17	1359917
2019-06-03	15.43	15.86	15.17	15.67	2178815
2019-06-04	15.53	15.72	15.31	15.64	1544110
2019-06-05	15.85	15.97	15.53	15.83	1767043
2019-06-06	15.87	16.07	15.71	15.84	1516889
2019-06-07	16.02	16.23	15.70	15.79	720430
2019-06-10	15.52	15.64	15.08	15.34	964928
2019-06-11	15.26	15.83	15.26	15.77	1518432
2019-06-12	15.86	15.94	15.59	15.77	590123
2019-06-13	15.83	15.93	15.74	15.80	485845
2019-06-14	15.46	16.06	15.38	15.68	850176
2019-06-17	15.69	15.70	15.24	15.34	904277
2019-06-18	15.58	15.80	15.32	15.61	984884
2019-06-19	15.46	15.88	15.38	15.81	565822
2019-06-20	16.31	16.78	16.25	16.73	1809172
2019-06-21	16.69	16.81	16.28	16.53	2840340
2019-06-24	16.60	17.10	16.58	17.08	1204537
2019-06-25	17.24	17.71	16.60	16.78	1220830
2019-06-26	16.53	16.84	16.16	16.62	742819
2019-06-27	16.58	16.75	16.29	16.54	976846
2019-06-28	16.50	16.69	16.14	16.67	867188
2019-07-01	16.36	16.81	16.33	16.47	848833
2019-07-02	16.57	16.76	16.32	16.72	531260
2019-07-03	16.80	16.87	16.38	16.53	315612
2019-07-05	15.96	16.63	15.72	16.58	883774
2019-07-08	16.50	16.59	16.17	16.22	1065903
2019-07-09	16.17	16.35	15.89	16.30	1244974
2019-07-10	16.50	16.75	16.34	16.59	726279
2019-07-11	16.50	16.53	16.14	16.36	939400
2019-07-12	16.23	16.53	16.18	16.40	384736
2019-07-15	16.31	16.47	16.21	16.34	2048572
2019-07-16	16.35	16.51	16.08	16.32	1250604
2019-07-17	16.35	16.70	16.24	16.69	1119406
2019-07-18	16.59	17.77	16.46	17.44	2088577
2019-07-19	17.30	17.66	16.88	17.13	1758327
2019-07-22	17.18	17.48	17.00	17.18	1453608
2019-07-23	17.13	17.70	17.00	17.53	1231564
2019-07-24	17.51	17.78	17.26	17.74	991805
2019-07-25	17.55	17.85	17.22	17.49	1527633
2019-07-26	17.45	17.62	16.04	16.05	1161515
2019-07-29	16.14	16.26	15.92	16.25	1521421
2019-07-30	16.37	16.44	15.91	16.28	958460
2019-07-31	16.28	16.29	15.07	15.24	1441212
2019-08-01	15.00	16.11	14.90	15.83	1650084
2019-08-02	15.67	16.04	15.42	15.48	1253948
2019-08-05	15.76	15.95	15.13	15.22	1689678
2019-08-06	15.28	15.62	15.16	15.47	1012962
2019-08-07	15.87	16.04	15.48	15.56	1648559
2019-08-08	15.37	15.56	15.02	15.30	1980721
2019-08-09	15.25	15.88	15.25	15.63	1001431
2019-08-12	15.67	15.91	15.08	15.19	729244
2019-08-13	15.44	15.44	14.23	14.63	1673651
2019-08-14	14.90	14.96	14.28	14.31	1198006
2019-08-15	14.28	14.56	13.96	14.33	1153932
2019-08-16	14.20	14.45	13.91	14.30	2317197
2019-08-19	14.27	14.67	14.25	14.44	1461948
2019-08-20	14.61	15.07	14.46	14.83	1097590
2019-08-21	14.59	14.80	14.45	14.73	1001872
2019-08-22	14.60	14.77	14.45	14.67	794243
2019-08-23	14.75	15.21	14.60	14.84	1034955
2019-08-26	14.85	14.99	14.46	14.55	900587
2019-08-27	14.58	15.22	14.57	14.96	1200190
2019-08-28	14.86	15.27	14.86	15.16	834798
2019-08-29	15.08	15.22	14.73	14.98	956177
2019-08-30	15.06	15.25	14.85	15.24	711014
2019-09-03	15.42	15.62	15.23	15.31	1378029
2019-09-04	15.38	15.46	14.98	15.36	1360058
2019-09-05	15.05	15.25	14.93	15.09	1234246
2019-09-06	15.24	15.38	14.54	14.55	2017940
2019-09-09	14.55	14.66	14.11	14.16	2169333
2019-09-10	14.08	14.29	13.93	14.00	1205477
2019-09-11	14.06	14.60	14.06	14.40	1348626
2019-09-12	14.65	15.03	14.26	14.33	1854419
2019-09-13	14.36	14.60	14.00	14.11	1480750
2019-09-16	14.31	14.77	14.24	14.50	1026683
2019-09-17	14.46	14.83	14.39	14.76	651656
2019-09-18	14.71	14.85	14.27	14.47	1628110
2019-09-19	14.66	14.89	14.57	14.71	1388490
2019-09-20	14.71	14.95	14.54	14.83	2601960
2019-09-23	14.93	15.21	14.78	15.20	1487065
2019-09-24	15.03	15.55	14.79	15.50	829902
2019-09-25	15.35	15.73	14.94	15.21	1392227
2019-09-26	15.27	15.61	15.27	15.42	1734731
2019-09-27	15.26	15.94	15.08	15.71	1309382
2019-09-30	15.52	15.73	15.01	15.18	1662607
2019-10-01	15.03	15.52	14.85	14.89	1547295
2019-10-02	15.02	15.16	14.51	14.51	1162075
2019-10-03	14.34	14.99	14.34	14.47	1071700
2019-10-04	14.44	14.97	14.29	14.91	622577
2019-10-07	14.75	14.91	14.38	14.47	761099
2019-10-08	14.60	14.69	14.44	14.64	436023
2019-10-09	14.68	14.78	14.35	14.38	573245
2019-10-10	14.29	14.59	14.15	14.57	676652
2019-10-11	14.65	14.74	14.18	14.35	891672
2019-10-14	14.39	14.65	14.30	14.32	449578
2019-10-15	14.16	14.28	14.15	14.16	800379
2019-10-16	14.19	14.43	14.15	14.40	565946
2019-10-17	14.34	14.72	14.30	14.50	763048
2019-10-18	14.48	14.74	14.48	14.61	610951
2019-10-21	14.79	14.79	14.12	14.14	854970
2019-10-22	14.18	14.30	13.99	14.09	1467632
2019-10-23	14.24	14.41	13.79	13.80	1567577
2019-10-24	13.86	14.12	13.77	13.98	1363737
2019-10-25	14.21	14.37	13.82	14.11	781316
2019-10-28	13.98	14.32	13.92	14.12	762448
2019-10-29	14.04	14.63	13.94	14.42	1088742
2019-10-30	14.13	14.80	13.88	14.67	1477468
2019-10-31	14.81	15.67	14.75	15.34	2443956
2019-11-01	15.26	15.70	15.10	15.70	1162172
2019-11-04	15.70	15.81	15.55	15.72	651744
2019-11-05	15.73	15.83	15.27	15.44	1800109
2019-11-06	15.38	15.61	15.09	15.60	1035165
2019-11-07	15.47	15.76	15.34	15.38	1505071
2019-11-08	15.32	15.67	15.20	15.27	1379024
2019-11-11	15.30	15.58	15.22	15.48	1014290
2019-11-12	15.50	15.60	15.16	15.18	1586706
2019-11-13	15.26	15.52	14.94	14.97	967231
2019-11-14	15.08	15.09	14.70	14.93	879719
2019-11-15	14.89	15.11	14.63	14.73	852050
2019-11-18	14.83	15.17	14.69	15.08	858449
2019-11-19	15.13	15.18	14.76	14.86	841459
2019-11-20	14.84	15.05	14.69	14.89	711273
2019-11-21	14.82	14.95	14.71	14.84	889799
2019-11-22	15.00	15.04	14.81	15.03	457340
2019-11-25	14.96	15.26	14.94	15.12	552146
2019-11-26	15.14	15.30	14.91	15.25	1136125
2019-11-27	15.15	15.27	14.79	14.96	483222
2019-11-29	14.94	15.40	14.87	15.37	337028
2019-12-02	15.35	15.44	15.06	15.16	633171
2019-12-03	15.31	15.42	15.00	15.12	943569
2019-12-04	15.07	15.26	15.02	15.17	660543
2019-12-05	15.09	15.38	15.09	15.27	1140016
2019-12-06	15.08	15.15	14.70	14.73	1209606
2019-12-09	14.80	15.03	14.69	14.77	634271
2019-12-10	14.80	14.99	14.79	14.81	502086
2019-12-11	14.79	14.99	14.48	14.90	1978141
2019-12-12	14.87	15.07	14.61	14.96	980601
2019-12-13	14.92	15.29	14.88	15.25	1219087
2019-12-16	15.17	15.17	14.48	14.63	1601001
2019-12-17	14.61	14.93	14.53	14.68	1229275
2019-12-18	14.68	15.02	14.52	14.85	893346
2019-12-19	14.86	14.99	14.75	14.83	1035545
2019-12-20	14.81	14.87	14.43	14.48	5214226
2019-12-23	14.66	14.90	14.50	14.74	1170256
2019-12-24	14.77	15.03	14.77	14.92	568876
2019-12-26	15.06	15.35	15.04	15.26	945170
2019-12-27	15.26	15.45	15.02	15.10	755602
2019-12-30	15.13	15.43	15.09	15.31	1142747
2019-12-31	15.31	15.43	15.02	15.10	905797
2020-01-02	15.26	15.36	14.90	15.06	665410
2020-01-03	15.13	15.13	14.52	14.69	1050518
2020-01-06	14.88	14.95	14.40	14.59	889628
2020-01-07	14.47	14.80	14.42	14.67	573737
2020-01-08	14.65	14.65	14.12	14.15	1178942
2020-01-09	14.12	14.37	14.07	14.10	1201900
2020-01-10	14.10	14.11	13.87	13.97	1640832
2020-01-13	13.89	13.95	13.38	13.43	1580108
2020-01-14	13.27	13.83	13.27	13.82	1474839
2020-01-15	13.90	13.94	13.59	13.93	753255
2020-01-16	13.75	13.90	13.60	13.69	623129
2020-01-17	13.55	13.72	13.41	13.54	853328
2020-01-21	13.40	13.55	13.23	13.31	757937
2020-01-22	13.30	13.65	13.29	13.51	919065
2020-01-23	13.45	13.58	13.09	13.19	1670473
2020-01-24	13.06	13.25	12.92	13.23	1245179
2020-01-27	13.24	13.25	12.69	12.75	1017723
2020-01-28	12.71	12.72	12.31	12.35	713818
2020-01-29	12.29	12.89	12.13	12.87	1354886
2020-01-30	12.79	13.01	12.53	12.98	1512053
2020-01-31	12.89	13.04	12.70	12.93	1247212
2020-02-03	12.94	12.98	12.65	12.95	1048114
2020-02-04	12.95	13.12	12.81	12.96	1330926
2020-02-05	12.99	13.10	12.73	12.89	1164289
2020-02-06	12.98	12.99	12.78	12.82	1314890
2020-02-07	12.77	12.95	12.46	12.56	1198792
2020-02-10	12.61	12.64	12.38	12.50	818287
2020-02-11	12.41	12.74	12.41	12.51	1437347
2020-02-12	12.55	12.77	12.34	12.62	1657413
2020-02-13	12.63	12.79	12.31	12.63	1324952
2020-02-14	12.58	12.70	12.22	12.31	895374
2020-02-18	12.35	12.43	11.81	12.10	1658182
2020-02-19	12.17	12.46	11.76	12.40	1626049
2020-02-20	12.39	12.65	12.31	12.46	2007184
2020-02-21	12.52	12.56	12.00	12.47	2349679
2020-02-24	12.73	12.84	12.02	12.31	2592213
2020-02-25	12.17	12.36	11.77	11.78	2165817
2020-02-26	11.83	12.46	11.65	12.39	2695480
2020-02-27	12.42	12.58	12.06	12.33	3584460
2020-02-28	11.91	12.27	11.15	11.15	6529850
2020-03-02	11.36	11.37	10.67	10.89	2082922
2020-03-03	10.92	11.68	10.90	11.21	2770799
2020-03-04	11.35	11.39	10.92	11.25	1025199
2020-03-05	11.30	11.30	11.03	11.14	767436
2020-03-06	11.11	11.13	10.02	10.42	1254644
2020-03-09	9.91	10.15	9.20	9.23	1266283
2020-03-10	9.31	9.75	9.25	9.72	1582221
2020-03-11	9.68	9.68	8.51	8.51	2018786
2020-03-12	7.88	7.88	6.25	6.52	2973238
2020-03-13	6.87	6.87	5.98	6.00	2407478
2020-03-16	5.12	6.60	5.12	6.41	2916511
2020-03-17	6.44	8.19	5.99	8.18	2791954
2020-03-18	7.62	7.87	6.50	6.54	3567299
2020-03-19	6.44	8.84	5.76	7.35	2173075
2020-03-20	7.60	7.71	6.82	7.27	4650741
2020-03-23	7.51	7.63	6.60	6.91	2409205
2020-03-24	7.60	7.83	6.79	7.50	1953190
2020-03-25	7.69	8.47	7.21	8.15	1980713
2020-03-26	8.52	9.14	8.00	8.14	1076147
2020-03-27	7.93	8.21	7.00	7.25	1265253
2020-03-30	7.24	7.51	6.43	6.88	1743974
2020-03-31	6.92	7.57	6.77	7.29	1107933
2020-04-01	7.14	7.24	6.68	7.11	1289222
2020-04-02	7.25	7.66	6.87	7.00	2094095
2020-04-03	7.00	7.50	6.91	6.95	1054941
2020-04-06	7.22	7.48	7.00	7.33	1906157
2020-04-07	7.57	7.86	7.34	7.41	1030010
2020-04-08	7.49	7.53	7.00	7.05	977183
2020-04-09	7.27	7.79	7.17	7.45	1729793
2020-04-13	7.45	7.93	6.97	7.84	3195018
2020-04-14	8.00	8.45	7.52	7.73	2274971
2020-04-15	7.61	7.89	7.00	7.21	1515429
2020-04-16	7.21	7.66	6.95	7.30	2155713
2020-04-17	7.28	7.28	6.95	7.10	3904740
2020-04-20	7.61	7.64	7.12	7.39	1908318
2020-04-21	7.15	7.38	6.97	7.10	998545
2020-04-22	7.43	7.63	7.22	7.56	2137680
2020-04-23	7.74	8.11	7.47	7.64	2553379
2020-04-24	7.86	8.10	7.25	7.30	2619352
2020-04-27	7.30	7.44	6.97	7.07	2263597
2020-04-28	7.17	7.18	6.89	7.04	1558951
2020-04-29	7.15	7.86	7.15	7.82	2792359
2020-04-30	7.76	8.05	7.45	7.49	2570504
2020-05-01	7.30	7.91	7.26	7.89	1434340
2020-05-04	7.94	8.73	7.94	8.40	3374135
2020-05-05	8.49	8.62	8.23	8.46	1834184
2020-05-06	8.45	8.48	7.79	7.85	1506147
2020-05-07	7.96	8.51	7.93	8.24	1062472
2020-05-08	8.33	8.57	8.23	8.43	726522
2020-05-11	8.34	8.40	7.89	8.03	885774
2020-05-12	8.17	8.28	7.86	7.90	1199222
2020-05-13	8.02	8.30	7.96	8.01	1658662
2020-05-14	7.90	8.13	7.84	7.99	1508105
2020-05-15	8.20	8.57	8.12	8.35	2891603
2020-05-18	8.57	9.11	8.37	8.63	3699516
2020-05-19	8.66	8.66	7.52	8.15	3160222
2020-05-20	8.15	8.58	8.15	8.36	1928466
2020-05-21	8.26	8.49	7.95	8.20	1228005
2020-05-22	8.17	8.49	8.00	8.04	1427709
2020-05-26	8.08	8.21	7.88	7.98	1044168
2020-05-27	7.95	8.20	7.78	8.18	997891
2020-05-28	8.30	8.36	7.98	8.05	853033
2020-05-29	8.22	8.22	7.80	7.85	2821223
2020-06-01	7.92	8.37	7.84	8.27	1424395
2020-06-02	8.30	8.49	8.01	8.22	1278710
2020-06-03	8.15	8.44	8.05	8.40	1528689
2020-06-04	8.39	8.59	8.28	8.52	1135626
2020-06-05	8.50	8.69	8.32	8.67	1227011
2020-06-08	9.11	9.12	8.76	8.94	1356285
2020-06-09	8.94	8.94	8.13	8.50	2247483
2020-06-10	8.61	9.28	8.24	9.24	2295974
2020-06-11	8.95	9.22	8.11	8.26	2435891
2020-06-12	8.45	8.69	8.20	8.40	992631
2020-06-15	8.14	8.92	8.08	8.79	1356965
2020-06-16	8.91	9.12	8.44	8.53	1081436
2020-06-17	8.54	8.70	8.40	8.49	858308
2020-06-18	8.37	8.67	8.25	8.40	1258052
2020-06-19	8.62	9.11	8.62	8.65	4579934
2020-06-22	9.05	9.38	8.95	9.19	2489405
2020-06-23	9.45	9.50	9.20	9.45	2624355
2020-06-24	9.36	9.43	8.85	9.22	1509781
2020-06-25	9.20	9.26	8.97	9.15	889030
2020-06-26	9.06	9.12	8.82	8.83	970045
2020-06-29	8.92	9.04	8.72	8.97	1093261
2020-06-30	8.93	9.31	8.73	9.14	1424493
2020-07-01	9.13	9.20	8.96	9.19	848397
2020-07-02	9.24	9.48	9.09	9.13	1429918
2020-07-06	9.29	9.44	9.14	9.31	737441
2020-07-07	9.20	9.43	9.12	9.34	1161553
2020-07-08	9.43	9.80	9.35	9.48	1687292
2020-07-09	9.68	9.98	9.47	9.49	1702725
2020-07-10	9.55	9.56	9.30	9.36	1259076
2020-07-13	9.52	9.61	9.12	9.17	1757805
2020-07-14	9.14	9.32	8.95	9.27	1322461
2020-07-15	9.35	9.44	9.14	9.30	1419190
2020-07-16	9.22	9.33	8.89	9.08	1182489
2020-07-17	9.18	9.35	9.00	9.29	1101653
2020-07-20	9.52	10.02	9.42	9.99	2119315
2020-07-21	10.60	11.01	10.33	10.74	3330288
2020-07-22	10.82	11.03	10.66	10.96	1432815
2020-07-23	10.84	11.01	10.46	10.75	1885440
2020-07-24	10.78	11.18	10.69	11.06	1404113
2020-07-27	11.62	12.26	11.39	12.22	3685514
2020-07-28	11.97	12.65	11.86	12.46	2897096
2020-07-29	12.47	12.77	12.07	12.57	1796807
2020-07-30	12.17	12.51	12.01	12.23	1481972
2020-07-31	12.49	12.51	11.80	11.86	1581374
2020-08-03	11.67	11.74	11.38	11.68	1115236
2020-08-04	11.59	12.33	11.54	12.29	1876692
2020-08-05	12.71	13.31	12.44	12.95	2686320
2020-08-06	13.00	13.69	12.96	13.33	3223335
2020-08-07	13.08	13.16	12.51	13.06	1745318
2020-08-10	13.35	13.49	12.95	12.99	1243082
2020-08-11	12.37	12.70	12.19	12.41	1752919
2020-08-12	12.55	12.75	12.41	12.48	1495157
2020-08-13	12.69	13.30	12.57	13.15	849792
2020-08-14	13.22	13.24	12.85	13.22	828568
2020-08-17	13.53	13.90	13.28	13.86	1546598
2020-08-18	14.00	14.04	13.25	13.68	1753282
2020-08-19	13.48	13.72	13.13	13.29	1247508
2020-08-20	13.19	13.75	13.12	13.71	802864
2020-08-21	13.50	13.59	13.22	13.59	934737
2020-08-24	13.67	13.68	13.23	13.26	1769387
2020-08-25	13.17	13.29	12.88	13.24	1263034
2020-08-26	13.05	13.59	12.66	13.50	1033435
2020-08-27	13.73	13.81	13.03	13.29	1131496
2020-08-28	13.62	14.00	13.49	13.83	1192201
2020-08-31	13.72	14.29	13.65	14.08	1748853
2020-09-01	14.24	14.32	14.10	14.25	1197098
2020-09-02	14.12	14.15	13.68	13.85	1010831
2020-09-03	13.76	14.06	13.29	13.98	1522167
2020-09-04	13.86	13.87	13.29	13.72	2047367
2020-09-08	13.22	13.24	12.59	12.88	3195128
2020-09-09	13.04	13.43	12.90	13.14	1231409
2020-09-10	13.25	13.36	12.91	13.04	1621344
2020-09-11	13.08	13.10	12.47	12.58	2127837
2020-09-14	12.61	12.74	12.48	12.58	1714044
2020-09-15	12.53	12.63	11.68	11.75	2643438
2020-09-16	11.80	12.45	11.62	12.35	2539453
2020-09-17	12.02	12.22	11.78	12.13	2515610
2020-09-18	12.15	12.28	11.83	12.28	18808096
2020-09-21	11.97	12.35	11.83	11.85	1832376
2020-09-22	11.85	12.25	11.81	12.12	1105932
2020-09-23	11.95	12.00	11.24	11.34	1212693
2020-09-24	11.35	12.12	11.32	11.89	1900573
2020-09-25	11.80	12.13	11.51	12.11	1850082
2020-09-28	12.24	12.40	12.02	12.11	984904
2020-09-29	12.16	12.41	12.08	12.14	1272107
2020-09-30	12.08	12.31	11.87	12.22	1142980
2020-10-01	12.37	12.39	12.07	12.14	1035085
2020-10-02	12.00	12.23	11.88	12.00	578566
2020-10-05	12.08	12.41	12.00	12.31	602351
2020-10-06	12.45	12.45	11.92	12.03	768125
2020-10-07	12.09	12.41	12.03	12.25	742832
2020-10-08	12.44	12.53	12.25	12.37	650115
2020-10-09	12.50	12.66	12.44	12.60	1369297
2020-10-12	12.60	12.66	12.41	12.58	643216
2020-10-13	12.50	12.50	12.11	12.46	468203
2020-10-14	12.55	12.67	12.26	12.33	618432
2020-10-15	12.12	12.40	12.02	12.20	600555
2020-10-16	12.21	12.40	12.11	12.32	409488
2020-10-19	12.54	12.58	12.16	12.16	841042
2020-10-20	12.16	12.66	12.15	12.66	1073738
2020-10-21	12.79	13.24	12.79	13.00	1051255
2020-10-22	12.87	13.27	12.76	13.03	761236
2020-10-23	13.01	13.17	12.77	12.97	490853
2020-10-26	12.92	13.20	12.79	12.89	628346
2020-10-27	12.80	13.44	12.69	13.30	1043545
2020-10-28	12.88	12.88	12.45	12.62	1240742
2020-10-29	12.50	12.90	12.27	12.69	532586
2020-10-30	12.80	12.80	11.91	12.27	1385742
2020-11-02	12.43	12.56	12.24	12.46	580874
2020-11-03	12.61	12.78	12.42	12.50	935397
2020-11-04	12.49	12.68	12.15	12.31	967885
2020-11-05	12.67	13.06	12.59	12.73	1434892
2020-11-06	12.76	13.04	12.66	12.84	1154475
2020-11-09	12.36	12.98	11.98	12.91	1259848
2020-11-10	12.80	12.89	11.92	12.04	2327741
2020-11-11	12.06	12.32	11.74	11.94	1390206
2020-11-12	11.96	12.15	11.43	11.47	2094964
2020-11-13	11.67	12.00	11.32	11.36	1461853
2020-11-16	11.00	11.33	10.92	11.28	1055617
2020-11-17	11.18	11.79	11.17	11.54	1555770
2020-11-18	11.54	11.62	11.29	11.51	1733284
2020-11-19	11.36	11.56	11.27	11.43	667354
2020-11-20	11.60	11.75	11.48	11.66	1183381
2020-11-23	11.61	11.61	11.17	11.21	896650
2020-11-24	11.08	11.12	10.75	10.85	1164416
2020-11-25	10.96	11.20	10.81	10.85	937288
2020-11-27	10.55	10.92	10.22	10.87	1959343
2020-11-30	10.84	11.18	10.60	11.10	1869220
2020-12-01	11.46	11.72	11.38	11.63	1868965
2020-12-02	11.66	11.85	11.58	11.77	1002495
2020-12-03	11.85	12.26	11.64	12.00	1525420
2020-12-04	12.08	12.18	11.96	11.97	885678
2020-12-07	11.95	12.65	11.87	12.36	1266442
2020-12-08	12.50	12.52	12.30	12.52	594837
2020-12-09	12.38	12.57	12.15	12.30	1058775
2020-12-10	12.35	12.78	12.25	12.78	1142549
2020-12-11	12.52	12.77	12.32	12.37	883565
2020-12-14	12.38	12.41	11.95	11.98	827708
2020-12-15	11.84	12.45	11.84	12.44	1060161
2020-12-16	12.62	12.84	12.40	12.76	740017
2020-12-17	13.12	13.28	12.89	12.90	1061130
2020-12-18	13.01	13.20	12.78	12.78	2537010
2020-12-21	12.72	13.07	12.44	12.48	947054
2020-12-22	12.55	12.68	11.91	11.96	726543
2020-12-23	12.08	12.37	12.01	12.22	599423
2020-12-24	12.22	12.42	12.08	12.26	113123
2020-12-28	12.48	12.73	12.15	12.24	498365
2020-12-29	12.28	12.40	12.03	12.17	653510
2020-12-30	12.22	12.34	12.12	12.27	671385
2020-12-31	12.27	12.36	11.93	12.19	485294
2021-01-04	12.62	12.83	12.27	12.35	2093511
2021-01-05	12.53	12.53	11.89	12.00	1651502
2021-01-06	11.91	12.09	11.59	12.02	1352992
2021-01-07	11.90	12.11	11.68	11.86	824133
2021-01-08	11.65	11.65	10.96	11.25	2920706
2021-01-11	11.16	11.24	10.97	11.06	1726712
2021-01-12	11.09	11.09	10.71	10.98	1755069
2021-01-13	11.11	11.24	11.02	11.14	1397532
2021-01-14	11.31	11.49	11.02	11.11	665005
2021-01-15	11.06	11.12	10.83	10.86	916432
2021-01-19	11.01	11.14	10.77	10.88	784110
2021-01-20	11.07	11.20	10.83	10.99	866151
2021-01-21	11.00	11.00	10.54	10.69	764637
2021-01-22	10.49	10.70	10.36	10.49	501192
2021-01-25	10.50	10.53	10.11	10.28	1975784
2021-01-26	10.28	10.41	10.20	10.27	983317
2021-01-27	10.14	10.28	9.81	9.93	1761971
2021-01-28	10.23	10.46	10.05	10.27	1131028
2021-01-29	10.87	11.19	10.10	10.18	2301043
2021-02-01	11.35	11.88	10.94	11.50	2900379
2021-02-02	11.28	11.39	10.38	10.75	2326176
2021-02-03	10.83	10.95	10.64	10.65	637607
2021-02-04	10.50	10.54	10.22	10.50	815560
2021-02-05	10.56	10.62	10.29	10.43	812307
2021-02-08	10.51	10.67	10.18	10.30	1436424
2021-02-09	10.22	10.38	10.03	10.35	797410
2021-02-10	10.50	10.64	10.26	10.29	689806
2021-02-11	10.26	10.45	9.94	10.02	763970
2021-02-12	9.98	10.48	9.85	10.27	914906
2021-02-16	10.23	10.38	10.04	10.18	912800
2021-02-17	10.24	10.39	9.95	10.30	1070749
2021-02-18	10.24	10.39	10.10	10.26	735434
2021-02-19	10.34	10.78	10.32	10.78	918910
2021-02-22	10.89	11.62	10.86	11.50	1553361
2021-02-23	11.38	11.71	11.22	11.48	1311188
2021-02-24	11.26	11.77	11.04	11.68	1365004
2021-02-25	11.63	11.67	11.22	11.23	1417269
2021-02-26	11.00	11.12	10.62	11.06	2115462
2021-03-01	11.09	11.26	10.93	11.05	1607966
2021-03-02	11.06	11.33	10.96	11.23	766993
2021-03-03	11.09	11.35	10.89	11.25	1481187
2021-03-04	11.22	11.80	11.04	11.22	1436525
2021-03-05	11.39	11.67	11.20	11.52	638721
2021-03-08	11.47	11.52	11.21	11.29	565265
2021-03-09	11.50	11.72	11.23	11.38	790936
2021-03-10	11.43	11.47	11.11	11.23	732832
2021-03-11	11.38	11.38	11.16	11.27	955443
2021-03-12	11.02	11.65	11.02	11.45	565625
2021-03-15	11.49	11.53	11.04	11.10	592072
2021-03-16	11.01	11.06	10.82	10.87	752698
2021-03-17	10.84	11.23	10.66	11.10	821282
2021-03-18	10.84	11.36	10.81	11.04	801605
2021-03-19	11.02	11.24	10.89	11.00	2505964
2021-03-22	11.06	11.18	10.84	10.88	369712
2021-03-23	10.77	10.90	10.45	10.45	882256
2021-03-24	10.39	10.50	10.16	10.20	631663
2021-03-25	10.13	10.25	9.92	10.22	710178
2021-03-26	10.27	10.36	10.16	10.26	981541
2021-03-29	10.16	10.26	10.02	10.23	380246
2021-03-30	10.00	10.20	9.93	10.08	787738
2021-03-31	10.10	10.26	10.02	10.03	618442
2021-04-01	10.18	10.36	10.03	10.21	666633
2021-04-05	10.21	10.44	10.02	10.04	886189
2021-04-06	10.15	10.43	10.15	10.25	613137
2021-04-07	10.13	10.26	10.04	10.19	502814
2021-04-08	10.28	10.56	10.19	10.50	1277478
2021-04-09	10.35	10.75	10.25	10.65	1093733
2021-04-12	10.53	10.65	10.11	10.60	1488867
2021-04-13	10.68	10.83	10.53	10.65	533005
2021-04-14	10.66	10.79	10.45	10.50	719956
2021-04-15	10.62	10.85	10.54	10.65	764213
2021-04-16	10.81	10.98	10.44	10.69	1141644
2021-04-19	10.60	10.75	10.39	10.50	1083908
2021-04-20	10.45	10.53	10.22	10.39	1546827
2021-04-21	10.49	10.55	10.24	10.54	1196327
2021-04-22	10.48	10.59	9.93	9.94	1791774
2021-04-23	9.95	10.16	9.71	10.16	1792668
2021-04-26	10.13	10.17	9.81	10.10	1277102
2021-04-27	10.09	10.09	9.78	9.95	1982996
2021-04-28	9.84	10.12	9.76	9.88	1734262
2021-04-29	9.84	9.84	9.41	9.78	2587376
2021-04-30	9.68	9.75	9.54	9.72	1486577
2021-05-03	9.90	10.00	9.74	9.78	953393
2021-05-04	9.77	9.91	9.47	9.77	1133463
2021-05-05	9.80	9.87	9.67	9.84	485762
2021-05-06	9.93	10.16	9.83	9.88	1893141
2021-05-07	10.00	10.43	9.91	10.36	2290887
2021-05-10	10.43	11.23	10.43	10.85	2439304
2021-05-11	10.78	10.94	10.52	10.92	2598984
2021-05-12	10.91	11.42	10.75	11.41	2797495
2021-05-13	11.37	11.37	10.99	11.11	1791410
2021-05-14	11.22	11.80	11.22	11.72	1232754
2021-05-17	11.77	12.09	11.67	11.77	1776408
2021-05-18	11.69	11.97	11.60	11.77	1269209
2021-05-19	11.77	11.77	11.34	11.42	1362626
2021-05-20	11.36	11.64	11.36	11.46	943489
2021-05-21	11.59	11.62	11.08	11.09	1374131
2021-05-24	11.12	11.42	11.10	11.38	971099
2021-05-25	11.33	11.50	11.19	11.32	1021790
2021-05-26	11.40	11.45	11.13	11.19	553041
2021-05-27	11.09	11.20	10.93	11.18	2008032
2021-05-28	11.12	11.63	11.12	11.52	1373627
2021-06-01	11.66	11.87	11.36	11.41	1015333
2021-06-02	11.45	11.64	11.38	11.55	1173909
2021-06-03	11.34	11.83	11.22	11.77	1424342
2021-06-04	11.85	12.44	11.76	12.27	2368318
2021-06-07	11.26	12.17	11.25	11.37	1951719
2021-06-08	11.16	11.22	10.88	10.95	1111262
2021-06-09	11.03	11.03	10.60	10.63	2142242
2021-06-10	10.59	10.96	10.56	10.84	1446989
2021-06-11	10.86	10.95	10.71	10.79	829019
2021-06-14	10.66	10.95	10.64	10.67	980762
2021-06-15	10.68	10.86	10.21	10.26	1086598
2021-06-16	10.29	10.43	9.84	9.90	1537719
2021-06-17	9.65	9.90	9.39	9.52	2454073
2021-06-18	9.58	9.64	9.16	9.16	4322432
2021-06-21	9.27	9.41	9.02	9.35	1256485
2021-06-22	9.31	9.49	9.19	9.38	996923
2021-06-23	9.50	9.63	9.36	9.38	950698
2021-06-24	9.44	9.44	9.22	9.31	545086
2021-06-25	9.35	9.38	9.23	9.27	347855
2021-06-28	9.35	9.35	8.98	9.09	799064
2021-06-29	9.00	9.18	8.79	8.80	1134633
2021-06-30	8.78	9.11	8.68	9.05	1226518
2021-07-01	9.14	9.23	8.93	8.97	576725
2021-07-02	9.06	9.06	8.83	8.91	293838
2021-07-06	9.10	9.18	8.66	8.75	576640
2021-07-07	8.75	8.92	8.64	8.74	654140
2021-07-08	8.72	8.75	8.35	8.49	815580
2021-07-09	8.54	8.71	8.54	8.59	444004
2021-07-12	8.50	8.68	8.19	8.24	1697278
2021-07-13	8.27	8.53	8.27	8.31	574956
2021-07-14	8.39	8.52	8.22	8.50	826066
2021-07-15	8.52	8.76	8.45	8.72	995692
2021-07-16	8.61	8.66	8.39	8.63	775596
2021-07-19	8.52	8.53	8.07	8.17	798232
2021-07-20	8.20	8.40	8.07	8.39	987860
2021-07-21	8.36	8.75	8.36	8.65	840860
2021-07-22	8.73	8.73	8.41	8.50	1049890
2021-07-23	8.41	8.70	8.36	8.60	1084047
2021-07-26	8.61	8.96	8.60	8.80	1107544
2021-07-27	8.73	8.86	8.55	8.77	715833
2021-07-28	8.68	8.80	8.44	8.76	541391
2021-07-29	8.87	9.19	8.74	8.75	1113089
2021-07-30	8.61	8.78	8.15	8.26	1191481
2021-08-02	8.30	8.55	8.07	8.25	925868
2021-08-03	8.50	8.59	8.18	8.35	788115
2021-08-04	8.43	8.56	7.94	7.97	823190
2021-08-05	7.88	7.98	7.70	7.88	575772
2021-08-06	7.70	7.71	7.54	7.64	580491
2021-08-09	7.52	7.58	7.24	7.33	802146
2021-08-10	7.37	7.43	7.17	7.18	725679
2021-08-11	7.26	7.43	7.21	7.40	972434
2021-08-12	7.34	7.34	7.07	7.15	594446
2021-08-13	7.30	7.35	7.17	7.34	931540
2021-08-16	7.40	7.52	7.27	7.42	1317020
2021-08-17	7.43	7.48	7.16	7.25	1327110
2021-08-18	7.22	7.22	6.75	6.77	1437504
2021-08-19	6.79	6.79	6.34	6.44	2100075
2021-08-20	6.44	6.79	6.11	6.15	1100239
2021-08-23	6.31	6.74	6.21	6.71	1434330
2021-08-24	6.84	7.18	6.77	7.16	1266251
2021-08-25	7.07	7.14	6.87	7.03	982849
2021-08-26	6.96	7.38	6.96	7.36	1176649
2021-08-27	7.33	7.79	7.30	7.74	749670
2021-08-30	7.74	7.80	7.45	7.60	740650
2021-08-31	7.59	7.67	7.33	7.50	1792877
2021-09-01	7.46	7.62	7.36	7.47	1050530
2021-09-02	7.58	7.58	7.19	7.21	781415
2021-09-03	7.31	7.84	7.31	7.50	1070092
2021-09-07	7.35	7.48	7.17	7.24	796481
2021-09-08	7.28	7.38	7.16	7.26	916966
2021-09-09	7.30	7.38	7.10	7.25	999562
2021-09-10	7.31	7.31	7.06	7.10	1003465
2021-09-13	7.15	7.45	6.92	7.28	969873
2021-09-14	7.32	7.34	7.11	7.24	653371
2021-09-15	7.14	7.35	6.92	6.92	781887
2021-09-16	6.71	7.02	6.60	6.92	2193191
2021-09-17	6.92	7.23	6.81	7.21	3331273
2021-09-20	7.07	7.22	6.96	7.22	770123
2021-09-21	7.25	7.49	7.18	7.36	1929507
2021-09-22	7.33	7.74	7.33	7.53	1264615
2021-09-23	7.43	7.50	7.06	7.34	1557889
2021-09-24	7.31	7.45	7.25	7.25	478925
2021-09-27	7.21	7.47	7.21	7.32	863730
2021-09-28	7.19	7.27	6.99	7.10	964360
2021-09-29	7.00	7.11	6.72	6.78	1098071
2021-09-30	6.86	7.06	6.73	6.76	1805803
2021-10-01	6.76	6.96	6.62	6.92	3547363
2021-10-04	6.91	6.99	6.78	6.83	872532
2021-10-05	6.78	6.83	6.54	6.77	642818
2021-10-06	6.73	6.91	6.70	6.91	797971
2021-10-07	7.00	7.36	7.00	7.30	1538131
2021-10-08	7.47	7.82	7.47	7.70	1159665
2021-10-11	7.69	7.98	7.56	7.61	879710
2021-10-12	7.67	8.08	7.58	8.02	794436
2021-10-13	8.12	8.36	8.09	8.16	716012
2021-10-14	8.26	8.29	8.05	8.28	586114
2021-10-15	8.18	8.44	8.06	8.44	1278562
2021-10-18	8.29	8.40	8.12	8.14	473816
2021-10-19	8.81	8.86	8.15	8.23	1458503
2021-10-20	9.05	9.05	8.46	8.49	2112309
2021-10-21	8.76	9.24	8.55	8.78	3132735
2021-10-22	9.00	9.20	8.55	8.67	1777821
2021-10-25	8.85	9.18	8.80	8.97	1615183
2021-10-26	9.00	9.00	8.57	8.64	2314085
2021-10-27	8.69	8.71	8.36	8.40	2648735
2021-10-28	8.32	8.42	7.97	8.28	2814188
2021-10-29	8.06	8.20	7.77	7.88	1950761
2021-11-01	7.88	7.90	7.70	7.84	1063036
2021-11-02	7.77	7.77	7.28	7.46	1633110
2021-11-03	7.33	7.38	7.15	7.29	2004673
2021-11-04	7.37	7.60	7.02	7.02	1092918
2021-11-05	7.03	7.36	6.96	7.36	1224637
2021-11-08	7.43	7.53	7.31	7.36	682089
2021-11-09	7.35	7.50	7.16	7.47	1656191
2021-11-10	7.52	7.80	7.47	7.47	2307917
2021-11-11	7.65	7.69	7.51	7.54	1134076
2021-11-12	7.49	7.93	7.32	7.89	2355243
2021-11-15	7.87	7.92	7.62	7.77	659439
2021-11-16	7.72	7.80	7.34	7.36	1122584
2021-11-17	7.42	7.44	7.14	7.18	835706
2021-11-18	7.10	7.10	6.91	6.98	1393108
2021-11-19	6.96	7.08	6.78	6.80	919571
2021-11-22	6.53	6.66	6.26	6.55	1675370
2021-11-23	6.34	6.72	6.32	6.70	1253959
2021-11-24	6.64	6.93	6.62	6.88	1666087
2021-11-26	6.92	6.99	6.52	6.94	1456861
2021-11-29	6.86	7.03	6.74	7.00	1384461
2021-11-30	7.05	7.41	6.96	7.31	4717427
2021-12-01	7.40	7.48	6.86	6.96	2510530
2021-12-02	6.89	7.19	6.65	7.19	2415206
2021-12-03	7.18	7.40	7.04	7.28	1847775
2021-12-06	7.18	7.62	7.00	7.53	1640579
2021-12-07	7.52	7.74	7.48	7.51	1181880
2021-12-08	7.42	7.50	7.30	7.35	1019566
2021-12-09	7.33	7.36	7.13	7.34	1037447
2021-12-10	7.34	7.39	7.09	7.09	1161054
2021-12-13	7.12	7.13	6.83	7.06	2008250
2021-12-14	6.89	7.03	6.74	6.91	1481038
2021-12-15	6.84	6.86	6.46	6.73	1855975
2021-12-16	6.75	7.23	6.70	7.19	1728546
2021-12-17	7.31	7.37	7.06	7.14	4024106
2021-12-20	7.11	7.14	6.91	6.96	705387
2021-12-21	7.01	7.28	6.93	7.10	559212
2021-12-22	7.12	7.27	6.99	7.23	813162
2021-12-23	7.19	7.42	7.17	7.40	665385
2021-12-27	7.31	7.45	7.23	7.43	570814
2021-12-28	7.46	7.58	7.31	7.32	457428
2021-12-29	7.19	7.30	7.08	7.17	566549
2021-12-30	7.18	7.39	7.18	7.35	600481
2021-12-31	7.41	7.44	7.26	7.32	283201
2022-01-03	7.16	7.40	7.09	7.32	350204
2022-01-04	7.34	7.54	7.25	7.28	494204
2022-01-05	7.33	7.63	7.23	7.27	1041612
2022-01-06	7.11	7.22	7.03	7.12	830007
2022-01-07	7.28	7.55	7.19	7.49	1601079
2022-01-10	7.42	7.61	7.30	7.55	1061370
2022-01-11	7.55	8.12	7.48	8.01	1451990
2022-01-12	8.08	8.41	7.98	8.40	1629449
2022-01-13	8.36	8.53	8.24	8.51	1556454
2022-01-14	8.48	8.49	8.36	8.45	1568900
2022-01-18	8.34	8.60	8.10	8.29	684423
2022-01-19	8.43	8.88	8.32	8.87	1464706
2022-01-20	8.92	9.07	8.71	8.85	1569807
2022-01-21	8.82	9.00	8.60	8.75	1205698
2022-01-24	8.53	8.60	8.18	8.32	1152532
2022-01-25	8.20	8.56	8.04	8.41	951347
2022-01-26	8.39	8.58	8.00	8.20	1092078
2022-01-27	8.06	8.38	7.96	8.16	1241610
2022-01-28	8.07	8.16	7.86	8.02	1462165
2022-01-31	8.03	8.15	7.81	8.10	1223154
2022-02-01	8.16	8.17	7.61	7.69	1151642
2022-02-02	7.68	7.93	7.66	7.70	1065362
2022-02-03	7.63	7.63	7.30	7.44	827517
2022-02-04	7.45	7.88	7.42	7.66	904717
2022-02-07	7.67	8.31	7.63	8.27	1249547
2022-02-08	8.44	8.95	8.39	8.90	2894833
2022-02-09	8.81	9.08	8.65	9.07	1303329
2022-02-10	8.96	9.13	8.61	8.70	2239150
2022-02-11	8.74	9.18	8.53	9.10	1174305
2022-02-14	9.14	9.23	8.93	9.13	1014429
2022-02-15	8.87	9.34	8.62	9.27	1335271
2022-02-16	9.33	9.89	9.33	9.78	2456520
2022-02-17	9.95	10.11	9.72	9.91	1894624
2022-02-18	9.87	9.91	9.63	9.80	751789
2022-02-22	9.62	9.86	9.45	9.48	1048242
2022-02-23	9.48	9.91	9.37	9.87	1394090
2022-02-24	10.00	10.15	9.24	9.45	3592632
2022-02-25	9.27	9.84	9.19	9.74	972626
2022-02-28	9.63	9.92	9.36	9.90	1643747
2022-03-01	9.95	10.62	9.83	10.26	1657569
2022-03-02	10.26	10.60	10.23	10.55	1450356
2022-03-03	10.39	10.72	10.38	10.64	956621
2022-03-04	10.72	11.33	10.69	11.28	1784799
2022-03-07	11.30	11.60	11.14	11.41	1079028
2022-03-08	11.46	12.35	11.10	11.26	3089205
2022-03-09	10.84	10.89	10.40	10.50	2736355
2022-03-10	10.58	11.35	10.58	10.94	2342747
2022-03-11	10.57	11.13	10.53	10.90	1467667
2022-03-14	10.90	10.92	9.98	10.23	1884382
2022-03-15	9.90	10.34	9.90	10.11	1624554
2022-03-16	10.03	10.30	9.91	10.01	1789831
2022-03-17	10.20	10.78	10.19	10.29	2791750
2022-03-18	10.17	10.29	9.95	10.23	5333172
2022-03-21	10.29	10.72	10.29	10.44	863402
2022-03-22	10.29	10.35	10.00	10.18	885953
2022-03-23	10.30	10.43	10.17	10.41	776299
2022-03-24	10.65	11.07	10.54	10.66	1328569
2022-03-25	10.50	10.77	10.45	10.67	863839
2022-03-28	10.40	10.54	10.08	10.15	915426
2022-03-29	9.92	10.15	9.83	10.10	664753
2022-03-30	10.16	10.27	9.81	9.91	1102000
2022-03-31	9.89	10.10	9.89	10.07	899641
2022-04-01	10.14	10.38	10.03	10.32	1180712
2022-04-04	10.32	10.46	9.96	10.06	809093
2022-04-05	10.03	10.25	9.62	9.77	1398607
2022-04-06	9.80	9.99	9.66	9.90	1190351
2022-04-07	9.93	10.33	9.75	10.24	1307883
2022-04-08	10.26	10.92	10.21	10.77	1568763
2022-04-11	10.96	11.05	10.37	10.45	1220615
2022-04-12	10.68	10.85	10.32	10.41	893727
2022-04-13	10.57	10.69	10.42	10.58	865779
2022-04-14	10.62	11.13	10.41	10.95	1205672
2022-04-18	11.14	11.29	10.86	11.05	1206242
2022-04-19	10.90	10.90	10.33	10.33	1041794
2022-04-20	10.39	10.80	10.20	10.72	2563050
2022-04-21	10.47	10.50	9.79	10.00	2882205
2022-04-22	9.72	10.05	9.59	9.63	1339265
2022-04-25	9.12	9.27	8.73	8.89	1635308
2022-04-26	9.10	9.10	8.66	8.90	1322321
2022-04-27	8.95	9.08	8.80	8.89	1263629
2022-04-28	8.85	9.06	8.75	8.98	1324259
2022-04-29	9.23	9.51	8.95	9.44	2380753
2022-05-02	9.12	9.26	8.78	9.22	1074381
2022-05-03	9.34	9.85	9.28	9.54	1753435
2022-05-04	9.60	9.63	9.17	9.56	1343602
2022-05-05	9.62	9.65	8.74	8.81	1167197
2022-05-06	8.70	8.80	8.36	8.47	2437214
2022-05-09	8.23	8.45	7.62	7.66	1722866
2022-05-10	7.80	7.96	7.51	7.55	1123421
2022-05-11	7.76	7.94	7.26	7.28	1876659
2022-05-12	7.06	7.24	6.84	7.04	1636095
2022-05-13	6.98	7.50	6.97	7.28	1769123
2022-05-16	7.31	7.81	7.31	7.62	1092226
2022-05-17	7.79	7.87	7.56	7.75	1667447
2022-05-18	7.72	7.84	7.57	7.65	1252585
2022-05-19	7.89	8.27	7.85	8.24	1041275
2022-05-20	8.25	8.41	8.06	8.33	1262353
2022-05-23	8.60	8.68	8.46	8.48	970284
2022-05-24	8.45	8.76	8.35	8.64	1349490
2022-05-25	8.47	8.78	8.39	8.52	1288068
2022-05-26	8.47	8.86	8.47	8.85	1451788
2022-05-27	8.90	9.13	8.80	9.04	1324468
2022-05-31	9.08	9.17	8.49	8.54	3464912
2022-06-01	8.57	8.82	8.53	8.76	1009775
2022-06-02	8.94	9.45	8.87	8.88	2251179
2022-06-03	8.80	8.95	8.68	8.70	1084647
2022-06-06	8.72	8.81	8.33	8.42	723169
2022-06-07	8.34	8.53	8.17	8.29	1197438
2022-06-08	8.26	8.31	8.08	8.15	1002319
2022-06-09	8.13	8.13	7.84	7.87	1252841
2022-06-10	7.73	8.29	7.59	8.19	2571799
2022-06-13	7.84	8.10	7.37	7.39	1077168
2022-06-14	7.49	7.49	7.25	7.42	795700
2022-06-15	7.65	7.86	7.38	7.60	1630418
2022-06-16	7.51	7.81	7.32	7.59	1277615
2022-06-17	7.52	7.53	7.30	7.38	3398677
2022-06-21	7.31	7.62	7.29	7.53	1266773
2022-06-22	7.45	7.64	7.35	7.42	987821
2022-06-23	7.32	7.32	6.67	6.80	1508811
2022-06-24	6.80	7.12	6.59	7.10	1972392
2022-06-27	7.14	7.21	7.00	7.11	739030
2022-06-28	7.13	7.19	6.84	6.87	560131
2022-06-29	7.03	7.03	6.62	6.77	650301
2022-06-30	6.76	6.78	6.55	6.60	941584
2022-07-01	6.47	6.89	6.44	6.78	870785
2022-07-05	6.62	6.71	6.33	6.55	1753162
2022-07-06	6.51	6.56	6.17	6.34	1617755
2022-07-07	6.42	6.64	6.33	6.48	1776786
2022-07-08	6.55	6.55	6.23	6.26	1728231
2022-07-11	6.18	6.34	6.08	6.08	839767
2022-07-12	6.08	6.26	6.00	6.10	984551
2022-07-13	6.03	6.34	5.98	6.19	1062508
2022-07-14	5.88	5.94	5.68	5.89	1266830
2022-07-15	5.94	5.95	5.66	5.94	942600
2022-07-18	6.08	6.21	6.00	6.05	994917
2022-07-19	6.06	6.15	5.96	6.13	914996
2022-07-20	6.09	6.14	5.92	5.94	1361647
2022-07-21	5.97	6.12	5.90	6.06	1331258
2022-07-22	6.15	6.33	6.06	6.18	3158689
2022-07-25	6.14	6.15	5.89	5.97	1115878
2022-07-26	6.03	6.18	6.00	6.09	909760
2022-07-27	6.10	6.13	5.67	5.86	2333069
2022-07-28	6.01	6.12	5.54	5.59	1950132
2022-07-29	5.58	5.58	5.18	5.44	2226460
2022-08-01	5.45	5.49	5.24	5.34	1526227
2022-08-02	5.39	5.78	5.39	5.67	2640165
2022-08-03	5.71	5.71	5.42	5.56	1615180
2022-08-04	5.66	5.78	5.56	5.68	1478275
2022-08-05	5.53	5.66	5.47	5.58	1414498
2022-08-08	5.74	6.03	5.74	5.90	1648471
2022-08-09	6.01	6.03	5.76	5.87	930397
2022-08-10	5.97	6.01	5.83	5.89	878099
2022-08-11	5.92	5.99	5.82	5.87	795640
2022-08-12	5.96	6.13	5.91	6.00	1093337
2022-08-15	5.82	5.94	5.72	5.87	633575
2022-08-16	5.82	6.02	5.77	5.96	744009
2022-08-17	5.95	5.96	5.57	5.58	1183307
2022-08-18	5.62	5.81	5.58	5.74	1113260
2022-08-19	5.67	5.70	5.34	5.34	2647388
2022-08-22	5.28	5.46	5.23	5.32	1905964
2022-08-23	5.38	5.66	5.38	5.43	2916464
2022-08-24	5.41	5.65	5.36	5.63	1048009
2022-08-25	5.66	5.69	5.52	5.65	990708
2022-08-26	5.66	5.69	5.33	5.45	2685509
2022-08-29	5.42	5.65	5.36	5.36	787307
2022-08-30	5.32	5.63	5.18	5.48	1745141
2022-08-31	5.43	5.43	5.29	5.32	5471172
2022-09-01	5.20	5.41	5.09	5.25	3934552
2022-09-02	5.44	5.82	5.42	5.68	6714986
2022-09-06	5.78	5.85	5.64	5.68	3581600
2022-09-07	5.77	5.99	5.67	5.94	4065444
2022-09-08	5.87	6.09	5.87	6.00	2670419
2022-09-09	6.18	6.35	6.14	6.33	2880093
2022-09-12	6.50	6.50	6.28	6.33	1891302
2022-09-13	6.09	6.36	6.08	6.20	2428635
2022-09-14	6.27	6.53	6.23	6.36	1923890
2022-09-15	6.32	6.40	6.11	6.14	2293546
2022-09-16	6.06	6.32	5.98	6.20	3342550
2022-09-19	6.12	6.43	6.06	6.42	1683814
2022-09-20	6.35	6.35	6.18	6.21	1015305
2022-09-21	6.26	6.30	6.00	6.17	1615383
2022-09-22	6.21	6.26	5.98	6.16	1593535
2022-09-23	5.92	5.96	5.80	5.87	2122783
2022-09-26	5.85	5.91	5.76	5.87	2334894
2022-09-27	5.97	6.10	5.75	5.86	2675181
2022-09-28	5.97	6.48	5.96	6.46	3468644
2022-09-29	6.36	6.80	6.33	6.74	3581082
2022-09-30	6.69	7.20	6.67	6.73	2601887
2022-10-03	6.86	7.07	6.80	6.92	1599044
2022-10-04	7.08	7.27	7.00	7.10	855296
2022-10-05	6.98	7.14	6.86	7.13	988576
2022-10-06	7.08	7.25	6.99	7.22	750074
2022-10-07	7.13	7.23	6.87	6.89	836598
2022-10-10	6.76	6.85	6.65	6.67	564052
2022-10-11	6.72	6.77	6.49	6.50	1006118
2022-10-12	6.46	6.72	6.36	6.60	692662
2022-10-13	6.36	6.71	6.16	6.67	2018026
2022-10-14	6.67	6.72	6.23	6.41	1578981
2022-10-17	6.59	6.84	6.50	6.55	1315575
2022-10-18	6.59	6.68	6.43	6.56	1244408
2022-10-19	6.40	6.41	6.24	6.38	1562019
2022-10-20	6.31	6.65	6.22	6.54	1694489
2022-10-21	6.50	6.77	6.42	6.77	2215652
2022-10-24	6.64	6.69	6.34	6.63	2784030
2022-10-25	6.62	6.89	6.62	6.85	905993
2022-10-26	6.94	7.11	6.89	6.97	3312495
2022-10-27	6.97	7.00	6.79	6.83	1029424
2022-10-28	6.68	6.92	6.57	6.75	704016
2022-10-31	6.65	6.98	6.61	6.94	1457056
2022-11-01	7.17	7.22	6.95	6.98	1297318
2022-11-02	7.06	7.09	6.55	6.58	1314915
2022-11-03	6.44	6.70	6.36	6.56	985038
2022-11-04	6.89	7.37	6.81	7.37	1761605
2022-11-07	7.39	7.49	7.28	7.45	761576
2022-11-08	7.43	7.93	7.39	7.71	1582518
2022-11-09	7.72	7.89	7.56	7.58	1281727
2022-11-10	8.08	8.13	7.77	7.80	1551296
2022-11-11	7.86	7.87	7.57	7.63	3045616
2022-11-14	7.53	8.12	7.52	8.10	1791491
2022-11-15	8.14	8.17	7.83	8.11	1071615
2022-11-16	8.13	8.24	8.02	8.04	1018319
2022-11-17	7.82	7.95	7.71	7.95	547940
2022-11-18	7.91	7.97	7.73	7.88	550657
2022-11-21	7.87	7.91	7.73	7.74	589309
2022-11-22	7.75	8.20	7.74	8.14	1108654
2022-11-23	8.20	8.33	8.08	8.18	1171490
2022-11-25	8.10	8.12	7.87	8.11	601121
2022-11-28	8.05	8.05	7.60	7.61	880706
2022-11-29	7.70	8.09	7.70	8.01	809598
2022-11-30	8.13	8.23	7.95	8.16	1800892
2022-12-01	8.31	8.41	8.05	8.32	1398947
2022-12-02	8.16	8.35	8.08	8.33	1120315
2022-12-05	8.17	8.18	7.97	8.03	1616449
2022-12-06	8.07	8.26	8.07	8.14	862589
2022-12-07	8.19	8.37	7.54	7.85	3843809
2022-12-08	7.97	8.09	7.91	8.02	1724790
2022-12-09	8.22	8.42	8.08	8.10	971737
2022-12-12	8.04	8.06	7.81	7.97	1105651
2022-12-13	8.00	8.27	7.91	8.02	815778
2022-12-14	7.97	8.02	7.70	7.83	801732
2022-12-15	7.59	7.72	7.45	7.46	1653907
2022-12-16	7.52	7.52	7.24	7.30	6746994
2022-12-19	7.36	7.52	7.19	7.28	1437765
2022-12-20	7.43	7.70	7.41	7.64	1216759
2022-12-21	7.71	7.80	7.60	7.64	613765
2022-12-22	7.52	7.56	7.25	7.51	892289
2022-12-23	7.55	7.59	7.36	7.44	447076
2022-12-27	7.51	7.85	7.44	7.66	624377
2022-12-28	7.61	7.64	7.34	7.51	911662
2022-12-29	7.59	7.66	7.44	7.54	631713
2022-12-30	7.54	7.59	7.36	7.45	356150
2023-01-03	7.64	7.86	7.54	7.61	1090268
2023-01-04	7.68	7.89	7.60	7.78	672966
2023-01-05	7.65	7.95	7.57	7.86	752988
2023-01-06	8.03	8.20	7.90	8.12	960433
2023-01-09	8.22	8.27	8.10	8.12	566902
2023-01-10	8.17	8.39	8.07	8.14	1161308
2023-01-11	8.13	8.22	7.98	8.05	3450929
2023-01-12	8.20	8.33	8.07	8.31	1385136
2023-01-13	8.32	8.59	8.25	8.36	1400591
2023-01-17	8.11	8.24	7.81	7.86	1041373
2023-01-18	7.95	8.32	7.91	8.04	1106654
2023-01-19	8.06	8.33	8.00	8.18	1074416
2023-01-20	8.15	8.32	8.03	8.32	708184
2023-01-23	8.28	8.30	8.12	8.27	584745
2023-01-24	8.29	8.52	8.15	8.52	749505
2023-01-25	8.48	8.74	8.46	8.50	1175304
2023-01-26	8.43	8.52	8.20	8.41	1225723
2023-01-27	8.25	8.28	7.98	7.99	549770
2023-01-30	7.91	8.15	7.88	8.07	772158
2023-01-31	8.03	8.12	7.92	8.09	1389624
2023-02-01	8.13	8.37	8.01	8.28	729242
2023-02-02	8.37	8.39	7.82	7.87	1182203
2023-02-03	7.70	7.89	7.62	7.70	2031108
2023-02-06	7.64	7.68	7.48	7.62	1420850
2023-02-07	7.60	7.86	7.51	7.75	1225325
2023-02-08	7.75	7.75	7.61	7.71	621683
2023-02-09	7.71	7.80	7.41	7.42	1562773
2023-02-10	7.47	7.48	7.30	7.39	605093
2023-02-13	7.41	7.42	7.28	7.40	771607
2023-02-14	7.34	7.49	7.21	7.42	839439
2023-02-15	7.21	7.31	7.08	7.30	1730216
2023-02-16	7.24	7.38	7.16	7.36	711181
2023-02-17	7.24	7.47	7.09	7.44	643379
2023-02-21	7.45	7.75	7.41	7.70	1123849
2023-02-22	7.70	7.71	7.44	7.49	1258953
2023-02-23	7.46	7.56	7.20	7.43	1728742
2023-02-24	7.30	7.39	7.25	7.37	643600
2023-02-27	7.42	7.54	7.38	7.42	661706
2023-02-28	7.40	7.69	7.33	7.58	1590028
2023-03-01	7.75	8.47	7.68	8.29	2477484
2023-03-02	8.29	8.51	8.29	8.51	1371839
2023-03-03	8.63	8.65	8.47	8.57	695419
2023-03-06	8.51	8.60	8.28	8.38	616957
2023-03-07	8.29	8.29	7.88	8.02	1508272
2023-03-08	8.04	8.11	7.92	8.04	1938273
2023-03-09	8.05	8.32	7.87	7.87	920447
2023-03-10	8.01	8.13	7.86	7.86	735373
2023-03-13	8.15	8.43	8.06	8.08	2547604
2023-03-14	8.05	8.32	8.02	8.19	963580
2023-03-15	8.37	8.50	8.01	8.15	1361308
2023-03-16	8.16	8.20	7.77	7.92	1260398
2023-03-17	8.13	8.60	7.94	8.35	5302890
2023-03-20	8.41	8.46	8.07	8.38	753792
2023-03-21	8.30	8.33	7.98	8.08	952410
2023-03-22	8.11	8.41	8.10	8.20	1314406
2023-03-23	8.27	8.42	8.05	8.10	1675164
2023-03-24	8.15	8.23	7.98	8.20	1109525
2023-03-27	8.04	8.27	8.01	8.08	653233
2023-03-28	8.17	8.29	8.12	8.26	1184411
2023-03-29	8.20	8.35	8.08	8.09	729448
2023-03-30	8.20	8.25	8.03	8.18	1117627
2023-03-31	8.14	8.28	8.13	8.18	1488412
2023-04-03	8.21	8.56	8.15	8.26	1948989
2023-04-04	8.29	8.52	8.09	8.28	1329515
2023-04-05	8.46	8.46	8.08	8.35	1821479
2023-04-06	8.37	8.43	8.06	8.20	811712
2023-04-10	8.08	8.15	8.02	8.07	956026
2023-04-11	8.19	8.36	8.15	8.19	1973434
2023-04-12	8.37	8.49	8.13	8.14	1837648
2023-04-13	8.29	8.48	8.29	8.32	1381925
2023-04-14	8.22	8.32	7.89	8.31	3139171
2023-04-17	8.24	8.29	7.90	7.93	1870774
2023-04-18	7.93	8.07	7.87	7.89	1226343
2023-04-19	7.75	7.98	7.69	7.83	1438683
2023-04-20	7.87	7.98	7.85	7.84	1454752
2023-04-21	7.77	7.85	7.48	7.55	2318677
2023-04-24	7.51	7.61	7.43	7.54	1259247
2023-04-25	7.51	7.51	7.33	7.45	1545610
2023-04-26	7.56	7.60	7.39	7.40	834971
2023-04-27	7.34	7.55	7.25	7.53	1826443
2023-04-28	7.29	7.39	6.98	7.07	2021290
2023-05-01	7.21	7.32	6.97	7.01	572693
2023-05-02	6.95	7.27	6.87	7.25	1775179
2023-05-03	7.23	7.36	7.13	7.20	949102
2023-05-04	7.28	7.42	7.23	7.29	1347949
2023-05-05	7.15	7.25	7.00	7.23	705871
2023-05-08	7.24	7.29	7.05	7.11	1062593
2023-05-09	7.10	7.26	7.08	7.19	1302255
2023-05-10	7.19	7.23	7.00	7.15	1447083
2023-05-11	7.02	7.08	6.95	7.02	1325743
2023-05-12	7.00	7.09	6.90	7.00	1213300
2023-05-15	7.08	7.13	6.99	7.01	665674
2023-05-16	7.00	7.13	6.87	7.00	1487725
2023-05-17	7.01	7.07	6.90	7.03	1188192
2023-05-18	7.00	7.01	6.83	6.96	977035
2023-05-19	6.99	7.09	6.90	7.03	632152
2023-05-22	7.01	7.12	6.99	7.09	930656
2023-05-23	7.05	7.21	7.01	7.15	545519
2023-05-24	7.15	7.15	6.97	7.00	1694051
2023-05-25	6.93	6.97	6.62	6.63	1117734
2023-05-26	6.72	6.72	6.48	6.61	953754
2023-05-30	6.61	6.66	6.45	6.65	1127597
2023-05-31	6.59	6.90	6.52	6.81	2607622
2023-06-01	6.88	7.01	6.75	6.89	827724
2023-06-02	7.04	7.05	6.81	6.85	1020057
2023-06-05	6.83	7.06	6.88	6.85	414786
2023-06-06	6.87	6.92	6.84	6.91	472841
2023-06-07	6.96	7.29	6.92	7.28	8992117
2023-06-08	7.38	7.79	7.25	7.57	4288568
2023-06-09	7.55	7.55	7.03	7.06	1775218
2023-06-12	7.00	7.20	6.96	7.08	1498920
2023-06-13	7.13	7.30	7.10	7.20	1506922
2023-06-14	7.28	7.49	7.21	7.36	1636101
2023-06-15	7.28	7.47	7.26	7.41	1232779
2023-06-16	7.40	7.60	7.33	7.51	4404379
2023-06-20	7.44	7.54	7.32	7.49	1569263
2023-06-21	7.50	7.57	7.30	7.51	1733890
2023-06-22	7.35	7.52	7.35	7.48	1288817
2023-06-23	7.56	7.69	7.43	7.44	1720009
2023-06-26	7.52	7.59	7.47	7.51	1587753
2023-06-27	7.52	7.63	7.15	7.22	1439424
2023-06-28	7.14	7.27	7.13	7.18	1408977
2023-06-29	7.13	7.18	7.06	7.18	864511
2023-06-30	7.15	7.35	7.12	7.35	873703
2023-07-03	7.41	7.60	7.34	7.47	549038
2023-07-05	7.47	7.47	7.36	7.37	951576
2023-07-06	7.35	7.40	7.11	7.28	1752818
2023-07-07	7.32	7.65	7.32	7.48	1438059
2023-07-10	7.46	7.73	7.42	7.62	1633855
2023-07-11	7.65	7.74	7.49	7.56	1980493
2023-07-12	7.70	7.85	7.67	7.84	1743719
2023-07-13	7.92	8.03	7.92	8.02	1717005
2023-07-14	8.02	8.05	7.76	7.76	850822
2023-07-17	7.70	8.05	7.59	7.97	2290129
2023-07-18	7.95	8.30	7.85	7.85	6304296
2023-07-19	7.84	7.92	7.69	7.69	1188675
2023-07-20	7.73	7.81	7.32	7.34	1258709
2023-07-21	7.30	7.43	7.22	7.38	2016301
2023-07-24	7.42	7.58	7.38	7.49	1207940
2023-07-25	7.55	7.87	7.49	7.75	2024040
2023-07-26	7.82	7.91	7.68	7.80	1604539
2023-07-27	7.68	7.68	7.22	7.49	2379882
2023-07-28	7.60	7.60	7.31	7.54	2765227
2023-07-31	7.59	7.94	7.59	7.72	1665260
2023-08-01	7.64	7.86	7.54	7.73	1277372
2023-08-02	7.71	7.81	7.57	7.61	1085180
2023-08-03	7.65	7.78	7.60	7.74	1012635
2023-08-04	7.81	7.97	7.77	7.81	1140097
2023-08-07	7.81	7.82	7.66	7.81	686625
2023-08-08	7.77	7.85	7.65	7.74	1014292
2023-08-09	7.81	7.85	7.68	7.83	737390
2023-08-10	7.92	8.03	7.84	7.89	950015
2023-08-11	7.90	8.03	7.87	8.01	670319
2023-08-14	8.02	8.02	7.84	7.90	797444
2023-08-15	7.90	7.90	7.72	7.76	856569
2023-08-16	7.74	7.87	7.70	7.77	985424
2023-08-17	7.83	7.88	7.61	7.69	1011458
2023-08-18	7.64	7.76	7.61	7.74	870694
2023-08-21	7.67	7.90	7.67	7.83	1148588
2023-08-22	7.85	8.00	7.74	7.98	1113659
2023-08-23	8.02	8.19	7.99	8.10	1206539
2023-08-24	8.05	8.20	7.88	8.15	1375972
2023-08-25	8.14	8.22	8.07	8.17	2046022
2023-08-28	8.19	8.43	8.11	8.40	1050593
2023-08-29	8.40	8.72	8.32	8.66	3519922
2023-08-30	8.71	8.90	8.54	8.63	2322389
2023-08-31	8.65	8.69	8.50	8.54	4703666
2023-09-01	8.64	8.70	8.41	8.41	909005
2023-09-05	8.41	8.53	8.26	8.36	808243
2023-09-06	8.34	8.46	8.28	8.37	763441
2023-09-07	8.37	8.38	8.24	8.28	706864
2023-09-08	8.29	8.45	8.28	8.34	687380
2023-09-11	8.44	8.51	8.31	8.41	3898290
2023-09-12	8.36	8.52	8.28	8.45	845254
2023-09-13	8.47	8.51	8.41	8.50	603115
2023-09-14	8.51	8.72	8.44	8.63	894646
2023-09-15	8.71	8.92	8.58	8.59	3333880
2023-09-18	8.63	8.76	8.55	8.68	910129
2023-09-19	8.74	8.74	8.21	8.31	1305908
2023-09-20	8.29	8.52	8.24	8.26	964460
2023-09-21	8.25	8.80	8.22	8.43	2323459
2023-09-22	8.51	8.67	8.47	8.54	943690
2023-09-25	8.50	8.58	8.47	8.54	3695218
2023-09-26	8.51	8.62	8.42	8.46	1352474
2023-09-27	8.44	8.51	8.27	8.43	2451734
2023-09-28	8.45	8.67	8.40	8.49	1429501
2023-09-29	8.59	8.63	8.39	8.52	893905
2023-10-02	8.49	8.49	8.20	8.28	1492733
2023-10-03	8.23	8.38	8.15	8.17	1142693
2023-10-04	8.13	8.17	7.92	8.01	1187125
2023-10-05	7.95	8.07	7.85	7.99	1050684
2023-10-06	8.00	8.21	8.00	8.12	796902
2023-10-09	8.23	8.39	8.23	8.25	683052
2023-10-10	8.30	8.30	8.12	8.20	735457
2023-10-11	8.28	8.35	8.21	8.32	948059
2023-10-12	8.34	8.34	8.12	8.15	735468
2023-10-13	8.41	8.53	8.31	8.39	573790
2023-10-16	8.39	8.60	8.34	8.49	1085914
2023-10-17	8.48	8.64	8.30	8.40	1256982
2023-10-18	8.47	8.64	8.32	8.39	828628
2023-10-19	8.37	8.46	8.25	8.43	819068
2023-10-20	8.43	8.84	8.43	8.54	1661281
2023-10-23	8.50	8.61	8.30	8.47	1172353
2023-10-24	8.51	8.70	8.45	8.63	1175523
2023-10-25	8.68	8.79	8.55	8.58	958852
2023-10-26	8.61	8.62	8.34	8.39	1915296
2023-10-27	8.44	8.46	8.22	8.44	999526
2023-10-30	8.48	8.49	8.19	8.24	1001318
2023-10-31	8.13	8.20	7.73	8.10	3985086
2023-11-01	8.19	8.31	8.06	8.16	1005316
2023-11-02	8.18	8.31	8.17	8.19	859263
2023-11-03	8.31	8.69	8.31	8.44	2681322
2023-11-06	8.44	8.58	8.43	8.49	1583942
2023-11-07	8.47	8.57	8.27	8.54	5100579
2023-11-08	8.48	8.68	8.38	8.48	668770
2023-11-09	8.53	8.69	8.44	8.63	1041924
2023-11-10	8.62	9.00	8.60	8.92	1432474
2023-11-13	8.87	8.96	8.41	8.44	1322208
2023-11-14	8.59	8.80	8.54	8.69	1024585
2023-11-15	8.70	8.78	8.46	8.66	899975
2023-11-16	8.67	8.95	8.63	8.76	2004510
2023-11-17	8.88	8.91	8.72	8.78	1265381
2023-11-20	8.71	8.89	8.67	8.81	485658
2023-11-21	8.91	9.21	8.91	9.07	2822399
2023-11-22	9.09	9.17	9.01	9.16	1152360
2023-11-24	9.20	9.39	9.14	9.15	640700
2023-11-27	9.29	9.30	9.18	9.27	1165206
2023-11-28	9.38	9.52	9.26	9.46	1116445
2023-11-29	9.50	9.65	9.49	9.59	1153810
2023-11-30	9.60	9.66	9.54	9.54	4953992
2023-12-01	9.51	9.63	9.44	9.58	2217529
2023-12-04	9.41	9.47	9.24	9.37	1444025
2023-12-05	9.29	9.36	8.86	9.30	8013826
2023-12-06	9.36	9.46	9.25	9.32	2152396
2023-12-07	9.36	9.38	9.19	9.31	698201
2023-12-08	9.18	9.51	9.18	9.44	1736655
2023-12-11	9.35	9.43	9.27	9.32	1138518
2023-12-12	9.32	9.39	9.23	9.27	1329704
2023-12-13	9.13	9.62	9.13	9.60	1412487
2023-12-14	9.71	10.14	9.71	9.99	3180346
2023-12-15	10.13	12.73	10.13	12.50	20400606
2023-12-18	12.30	13.28	12.23	13.10	6808334
2023-12-19	13.10	13.96	12.97	13.94	7905019
2023-12-20	13.86	15.14	13.83	14.78	5479672
2023-12-21	14.75	15.19	14.60	14.88	1578730
2023-12-22	15.05	15.38	14.89	15.11	1412115
2023-12-26	15.15	15.16	14.88	15.13	816471
2023-12-27	15.19	15.45	15.00	15.22	961500
2023-12-28	15.22	15.74	14.98	15.18	1096508
2023-12-29	15.04	15.27	14.81	15.24	1304699
2024-01-02	15.07	15.09	14.60	14.70	1029124
2024-01-03	14.51	14.62	14.27	14.44	1028794
2024-01-04	14.38	14.99	14.29	14.80	911401
2024-01-05	14.86	15.18	14.71	14.99	2048924
2024-01-08	14.75	15.08	14.71	15.01	1690589
2024-01-09	15.00	15.06	14.63	14.65	1750108
2024-01-10	14.67	14.84	14.44	14.72	761349
2024-01-11	14.67	14.91	14.43	14.59	955003
2024-01-12	14.90	15.28	14.73	14.74	776348
2024-01-16	14.50	14.68	14.15	14.62	817630
2024-01-17	14.40	14.47	14.15	14.30	612498
2024-01-18	14.46	14.46	14.31	14.43	626225
2024-01-19	14.48	14.91	14.28	14.87	1099071
2024-01-22	14.70	14.80	14.55	14.63	546730
2024-01-23	14.73	14.96	14.60	14.68	979097
2024-01-24	14.95	15.12	14.28	14.38	1092340
2024-01-25	14.68	14.86	14.51	14.86	791220
2024-01-26	14.81	15.32	14.70	15.17	764823
2024-01-29	15.30	15.86	15.03	15.68	4550807
2024-01-30	15.66	15.66	14.88	15.18	1104990
2024-01-31	15.20	15.42	15.03	15.17	1130031
2024-02-01	15.39	15.92	15.39	15.81	2343313
2024-02-02	15.55	15.64	15.07	15.33	658002
2024-02-05	15.06	15.39	14.82	15.33	927440
2024-02-06	15.36	15.42	15.17	15.41	475830
2024-02-07	15.36	15.47	15.12	15.20	1294194
2024-02-08	15.06	15.32	15.00	15.28	296134
2024-02-09	15.25	15.29	15.08	15.24	425777
2024-02-12	15.28	15.69	15.25	15.56	606335
2024-02-13	15.25	15.27	14.50	15.00	1764571
2024-02-14	15.16	15.38	15.06	15.32	583769
2024-02-15	15.46	15.76	15.26	15.40	788326
2024-02-16	15.35	15.47	15.18	15.25	562115
2024-02-20	15.22	15.57	15.13	15.57	621876
2024-02-21	15.27	15.48	14.87	15.36	756384
2024-02-22	15.41	15.70	15.33	15.53	675341
2024-02-23	15.58	15.78	15.33	15.61	1198671
2024-02-26	15.39	15.65	15.24	15.56	612094
2024-02-27	15.66	15.85	15.46	15.50	964284
2024-02-28	15.35	15.37	14.88	15.02	1097119
2024-02-29	15.21	15.25	14.75	15.10	3085903
2024-03-01	15.17	15.55	14.80	15.12	1420634
2024-03-04	15.30	15.85	15.26	15.71	2167571
2024-03-05	15.80	16.56	15.65	15.99	3005241
2024-03-06	16.22	16.35	15.97	16.01	1188356
2024-03-07	16.15	16.77	15.97	16.43	2377398
2024-03-08	16.49	16.62	15.91	16.24	1667381
2024-03-11	16.43	17.17	16.38	16.79	2951181
2024-03-12	16.14	17.02	16.09	16.86	2668774
2024-03-13	16.89	17.72	16.86	16.94	2262528
2024-03-14	16.86	17.45	16.62	17.31	3492363
2024-03-15	17.30	17.80	17.24	17.52	9018607
2024-03-18	17.63	17.67	17.18	17.43	2427205
2024-03-19	17.30	17.37	17.02	17.15	2799231
2024-03-20	17.17	17.55	16.85	17.32	3066780
2024-03-21	17.47	17.49	17.02	17.11	2552860
2024-03-22	16.91	17.08	16.90	17.06	787439
2024-03-25	17.20	17.29	16.68	17.02	1882163
2024-03-26	17.26	17.26	16.23	16.23	974741
2024-03-27	16.19	16.45	15.91	16.01	1224546
2024-03-28	16.20	16.40	15.87	15.88	2372960
2024-04-01	16.09	16.09	15.28	15.39	951028
2024-04-02	15.49	15.64	15.45	15.49	2460380
2024-04-03	15.49	16.35	15.49	16.20	1510898
2024-04-04	16.10	16.39	15.76	16.16	1496386
2024-04-05	16.33	16.43	15.87	15.88	1273368
2024-04-08	15.98	16.19	15.65	15.71	812745
2024-04-09	15.99	16.37	15.67	16.12	1561766
2024-04-10	15.74	16.30	15.46	16.12	1099440
2024-04-11	16.22	16.61	15.80	16.53	1160544
2024-04-12	16.80	17.33	15.90	16.05	2032140
2024-04-15	16.24	16.24	15.64	15.73	1361052
2024-04-16	15.48	15.83	15.23	15.76	1572924
2024-04-17	15.73	15.92	15.39	15.59	2170408
2024-04-18	15.59	16.18	15.40	16.01	1368724
2024-04-19	16.03	16.11	15.86	15.92	877944
2024-04-22	15.55	15.83	15.29	15.77	1747965
2024-04-23	15.67	15.85	15.50	15.75	998509
2024-04-24	15.73	15.90	15.37	15.85	1296595
2024-04-25	15.83	17.13	15.51	16.90	2355817
2024-04-26	17.06	17.40	16.93	17.38	900784
2024-04-29	17.50	17.86	16.87	17.82	917394
2024-04-30	17.48	17.64	16.16	17.30	2666736
2024-05-01	17.44	17.55	16.16	16.61	938931
2024-05-02	16.53	17.05	16.30	16.71	535362
2024-05-03	16.79	16.93	16.45	16.88	602431
2024-05-06	17.13	17.57	17.11	17.19	517958
2024-05-07	17.14	17.41	16.98	17.22	317759
2024-05-08	17.04	17.21	16.95	17.16	397140
2024-05-09	17.25	17.90	17.16	17.65	871313
2024-05-10	17.87	17.90	17.38	17.39	623758
2024-05-13	17.35	17.41	17.03	17.11	611337
2024-05-14	17.12	17.41	16.80	17.38	613548
2024-05-15	17.50	17.59	16.75	17.29	1981427
2024-05-16	17.26	17.26	16.90	17.11	1129619
2024-05-17	17.34	17.65	17.05	17.44	6169676
2024-05-20	17.60	18.11	17.29	18.00	1518496
2024-05-21	17.98	18.84	17.90	18.67	3136856
2024-05-22	18.37	18.37	17.58	17.84	2539219
2024-05-23	17.86	17.93	17.12	17.52	1636560
2024-05-24	17.38	17.91	17.36	17.87	744628
2024-05-28	18.41	18.50	17.91	18.18	753283
2024-05-29	18.07	18.15	17.43	17.79	1062963
2024-05-30	17.74	18.25	17.65	18.06	718469
2024-05-31	18.07	18.24	17.46	17.90	7516653
2024-06-03	17.97	17.98	17.45	17.71	796341
2024-06-04	17.47	17.49	16.70	17.04	1974877
2024-06-05	17.06	17.51	16.74	17.40	804593
2024-06-06	17.47	17.93	17.43	17.63	519502
2024-06-07	16.99	17.14	16.57	16.80	1177788
2024-06-10	16.88	17.18	16.79	17.11	527649
2024-06-11	17.01	17.01	16.67	16.89	711816
2024-06-12	17.23	17.23	16.89	17.09	912277
2024-06-13	17.00	17.20	16.56	16.73	680436
2024-06-14	16.83	17.03	16.49	16.81	478991
2024-06-17	16.81	17.02	16.50	17.01	465636
2024-06-18	17.05	17.51	16.95	17.17	997448
2024-06-20	17.20	17.48	16.99	17.06	962890
2024-06-21	17.69	17.69	16.87	17.06	4530196
2024-06-24	17.15	17.73	17.14	17.49	2004968
2024-06-25	17.49	17.51	16.81	17.08	1517954
2024-06-26	16.95	17.07	16.60	16.77	752904
2024-06-27	16.85	16.97	16.46	16.64	1098384
2024-06-28	16.73	16.98	16.55	16.95	1156100
2024-07-01	17.03	17.08	16.65	16.74	956625
2024-07-02	16.71	16.80	16.32	16.50	890346
2024-07-03	16.80	17.19	16.60	16.61	750310
2024-07-05	16.85	17.11	16.70	16.98	873230
2024-07-08	16.79	16.83	16.53	16.81	894402
2024-07-09	16.76	16.90	16.50	16.74	670602
2024-07-10	16.85	17.28	16.74	16.85	825547
2024-07-11	17.39	17.71	16.99	17.32	1867798
2024-07-12	17.25	17.48	17.14	17.30	575913
2024-07-15	17.33	17.54	17.01	17.31	510234
2024-07-16	17.39	17.39	16.99	17.21	790648
2024-07-17	17.27	17.59	16.87	17.02	969883
2024-07-18	17.15	17.25	16.29	16.37	2793291
2024-07-19	16.02	16.34	15.96	16.19	1876644
2024-07-22	16.14	16.28	15.87	16.08	746937
2024-07-23	16.04	16.05	15.71	15.97	828285
2024-07-24	16.09	16.41	15.82	15.89	738206
2024-07-25	15.50	16.11	15.22	15.78	1410286
2024-07-26	15.68	16.25	15.50	15.92	2148409
2024-07-29	15.93	15.97	15.33	15.45	329593
2024-07-30	15.49	15.56	15.32	15.44	748282
2024-07-31	15.79	15.88	15.41	15.50	683609
2024-08-01	15.55	15.62	15.01	15.15	1896397
2024-08-02	15.26	15.44	14.69	14.69	1503068
2024-08-05	13.93	14.74	13.40	14.70	2134354
2024-08-06	14.60	14.68	14.34	14.35	640561
2024-08-07	14.55	14.58	14.08	14.16	1158286
2024-08-08	14.30	14.43	14.13	14.24	612969
2024-08-09	14.31	14.40	14.07	14.40	623300
2024-08-12	14.55	14.66	14.15	14.49	696990
2024-08-13	14.44	14.72	14.32	14.56	588441
2024-08-14	14.57	14.57	14.33	14.52	680664
2024-08-15	14.68	14.81	14.48	14.51	1398320
2024-08-16	14.59	14.76	14.37	14.49	3076366
2024-08-19	14.49	14.58	14.03	14.08	995464
2024-08-20	14.00	14.10	13.68	13.80	1176136
2024-08-21	13.92	13.92	13.49	13.55	1035209
2024-08-22	13.61	13.67	13.23	13.31	897236
2024-08-23	13.35	13.62	13.25	13.27	769642
2024-08-26	13.38	13.47	13.00	13.04	778678
2024-08-27	12.94	13.09	12.80	12.95	623763
2024-08-28	12.79	12.80	12.39	12.50	1163575
2024-08-29	12.54	12.73	12.45	12.72	1366265
2024-08-30	12.73	12.73	12.22	12.40	1222775
2024-09-03	12.13	12.23	11.65	11.76	951937
2024-09-04	11.74	11.99	11.64	11.72	703244
2024-09-05	11.85	12.27	11.76	12.26	896070
2024-09-06	12.23	12.33	11.89	11.99	928171
2024-09-09	12.02	12.14	11.85	11.98	539132
2024-09-10	11.92	12.01	11.64	11.85	581152
2024-09-11	11.80	12.06	11.74	11.99	532429
2024-09-12	12.21	12.64	12.17	12.51	1773493
2024-09-13	12.78	13.70	12.74	13.53	3456124
2024-09-16	13.30	13.62	13.11	13.37	2762369
2024-09-17	13.27	13.38	13.00	13.20	2511541
2024-09-18	13.16	14.09	12.98	13.47	2510369
2024-09-19	13.71	13.75	13.48	13.62	1868974
2024-09-20	13.70	13.90	13.39	13.67	13903038
2024-09-23	13.61	13.74	13.50	13.50	875217
2024-09-24	13.84	14.14	13.67	13.89	1366811
2024-09-25	13.88	14.03	13.82	13.85	944953
2024-09-26	14.03	14.30	13.97	14.29	1827809
2024-09-27	14.29	14.33	14.02	14.08	737936
2024-09-30	13.95	13.96	13.65	13.84	880698
2024-10-01	13.95	14.21	13.79	14.01	744126
2024-10-02	14.03	14.26	14.00	14.02	500458
2024-10-03	13.82	14.05	13.72	14.01	694119
2024-10-04	13.95	14.20	13.82	14.07	946601
2024-10-07	14.01	14.07	13.84	14.00	575339
2024-10-08	13.80	13.91	13.28	13.42	609906
2024-10-09	13.33	13.41	13.00	13.03	1020648
2024-10-10	13.03	13.80	13.02	13.78	787838
2024-10-11	13.92	13.98	13.51	13.69	912870
2024-10-14	13.52	13.75	13.45	13.56	583394
2024-10-15	13.55	13.55	13.15	13.16	589906
2024-10-16	13.34	13.66	13.19	13.24	542284
2024-10-17	13.40	13.62	13.16	13.34	477310
2024-10-18	13.50	13.95	13.43	13.70	683771
2024-10-21	13.97	14.11	13.66	13.74	614257
2024-10-22	13.97	14.29	13.90	13.95	967041
2024-10-23	13.72	13.78	13.50	13.51	613081
2024-10-24	13.57	13.61	13.24	13.51	829326
2024-10-25	13.32	13.54	13.19	13.32	1135754
2024-10-28	13.19	13.33	13.12	13.15	345775
2024-10-29	13.28	13.33	12.95	13.09	759360
2024-10-30	13.02	13.15	12.70	13.10	1314946
2024-10-31	13.50	13.81	12.85	13.06	1250426
2024-11-01	13.05	13.21	12.61	12.64	1827778
2024-11-04	12.64	12.87	12.48	12.87	752518
2024-11-05	12.96	13.17	12.57	12.67	1063265
2024-11-06	12.14	12.54	12.07	12.22	1504630
2024-11-07	12.42	12.62	12.31	12.52	593074
2024-11-08	12.32	12.40	12.04	12.18	1214351
2024-11-11	11.79	11.86	11.61	11.79	1299297
2024-11-12	11.65	12.36	11.65	12.33	1593009
2024-11-13	12.35	12.41	12.09	12.30	1053555
2024-11-14	12.23	12.48	12.17	12.35	1843565
2024-11-15	12.44	12.62	12.22	12.32	2835973
2024-11-18	12.55	12.79	12.41	12.48	597920
2024-11-19	12.56	12.64	12.21	12.47	674610
2024-11-20	12.33	12.43	12.09	12.14	391429
2024-11-21	12.48	12.48	12.10	12.28	717862
2024-11-22	12.29	12.30	12.00	12.06	634055
2024-11-25	11.85	12.14	11.70	12.00	1645392
2024-11-26	11.94	12.19	11.86	12.00	603140
2024-11-27	12.05	12.23	12.02	12.11	356106
2024-11-29	12.18	12.31	12.05	12.10	347469
2024-12-02	11.96	12.09	11.91	12.05	889401
2024-12-03	12.18	12.41	12.05	12.18	832028
2024-12-04	12.12	12.44	12.12	12.29	529656
2024-12-05	12.29	12.58	12.16	12.33	526638
2024-12-06	12.22	12.31	12.07	12.08	456636
2024-12-09	12.31	13.17	12.31	12.97	932149
2024-12-10	12.95	13.20	12.72	12.78	1433999
2024-12-11	12.81	13.40	12.80	13.39	1289134
2024-12-12	13.40	13.50	13.23	13.35	1017636
2024-12-13	13.13	13.32	12.66	12.83	1080079
2024-12-16	12.83	13.23	12.83	13.18	1255515
2024-12-17	13.04	13.10	12.67	12.82	1014441
2024-12-18	12.69	12.86	12.45	12.55	1314664
2024-12-19	12.48	12.52	12.25	12.46	1110960
2024-12-20	12.50	12.99	12.36	12.69	2463813
2024-12-23	12.60	12.67	12.28	12.38	609191
2024-12-24	12.48	12.48	12.28	12.42	433973
2024-12-26	12.39	12.53	12.23	12.30	506105
2024-12-27	12.19	12.32	12.09	12.26	669154
2024-12-30	12.36	12.36	11.87	11.93	1448393
2024-12-31	11.92	12.05	11.50	11.52	819001
2025-01-02	11.58	12.21	11.50	12.10	532715
2025-01-03	12.15	12.26	11.92	11.97	1098527
2025-01-06	12.00	12.48	12.00	12.20	580049
2025-01-07	12.39	12.78	12.07	12.12	1017059
2025-01-08	12.29	12.73	12.05	12.62	1267107
2025-01-10	12.89	13.05	12.45	12.70	675416
2025-01-13	12.47	12.64	12.20	12.46	578260
2025-01-14	12.55	12.85	12.48	12.78	798646
2025-01-15	12.91	13.01	12.70	12.92	657026
2025-01-16	12.98	13.06	12.86	12.90	296316
2025-01-17	12.81	13.08	12.77	12.89	893888
2025-01-21	13.00	13.20	12.96	12.98	1068600
2025-01-22	13.10	13.18	12.77	13.01	1162727
2025-01-23	12.91	12.91	12.55	12.85	479848
2025-01-24	13.07	13.17	12.85	13.00	781213
2025-01-27	12.92	12.92	12.47	12.54	466820
2025-01-28	12.55	12.63	12.38	12.40	398727
2025-01-29	12.36	12.60	12.26	12.51	390795
2025-01-30	12.85	13.14	12.65	12.79	1670045
2025-01-31	12.93	13.10	12.61	12.76	754834
2025-02-03	12.71	13.10	12.62	12.97	1659041
2025-02-04	13.01	13.17	12.89	13.00	1106754
2025-02-05	13.12	13.57	13.04	13.20	1307328
2025-02-06	13.28	13.28	13.09	13.17	810260
2025-02-07	13.28	13.54	13.01	13.05	380738
2025-02-10	13.20	13.51	13.13	13.34	655915
2025-02-11	13.15	13.27	12.95	12.96	903702
2025-02-12	12.94	13.47	12.94	13.15	1436726
2025-02-13	13.18	13.40	13.00	13.28	556677
2025-02-14	13.61	13.73	13.30	13.37	953508
2025-02-18	13.44	13.61	13.22	13.43	579792
2025-02-19	13.24	13.41	13.08	13.25	719607
2025-02-20	13.30	13.50	13.06	13.10	920948
2025-02-21	12.90	13.34	12.42	12.60	4006561
2025-02-24	12.49	12.81	12.27	12.75	1158684
2025-02-25	12.64	12.87	12.30	12.61	1709308
2025-02-26	12.59	13.13	12.59	12.84	603784
2025-02-27	12.67	12.84	12.58	12.81	678760
2025-02-28	12.61	12.79	12.45	12.75	983630
2025-03-03	12.96	13.16	12.74	12.80	458017
2025-03-04	12.89	13.21	12.69	13.06	535314
2025-03-05	13.10	13.90	13.06	13.60	1270003
2025-03-06	13.58	13.80	13.49	13.52	987557
2025-03-07	13.59	13.60	13.05	13.42	462378
2025-03-10	13.34	13.50	12.98	13.04	742249
2025-03-11	13.14	13.68	13.14	13.63	700828
2025-03-12	13.69	13.86	13.53	13.64	1243952
2025-03-13	13.72	14.34	13.55	14.21	729822
2025-03-14	14.47	14.95	14.08	14.84	1510468
2025-03-17	15.03	15.73	15.03	15.39	2739408
2025-03-18	15.79	15.91	15.52	15.59	1997108
2025-03-19	15.59	15.78	15.29	15.39	726762
2025-03-20	15.11	15.56	15.04	15.53	619465
2025-03-21	15.42	15.51	15.17	15.46	2823190
2025-03-24	15.42	15.64	15.28	15.38	723727
2025-03-25	15.58	15.86	15.33	15.50	854508
2025-03-26	15.52	15.53	15.10	15.26	1132632
2025-03-27	15.33	15.88	15.24	15.79	1816256
2025-03-28	15.86	16.16	15.45	15.49	1238057
2025-03-31	15.38	15.69	15.02	15.63	759750
2025-04-01	15.61	15.79	15.45	15.55	1199935
2025-04-02	15.51	15.55	15.10	15.22	2048007
2025-04-03	14.46	15.34	14.36	14.61	1043364
2025-04-04	14.24	14.37	12.98	13.32	1842156
2025-04-07	13.02	13.63	12.56	12.94	2251055
2025-04-08	13.38	13.48	12.80	12.94	1382119
2025-04-09	13.28	14.33	13.28	13.92	1811917
2025-04-10	14.00	14.45	13.82	14.00	831046
2025-04-11	14.46	15.08	14.45	14.80	1195274
2025-04-14	14.65	15.10	14.48	14.85	678342
2025-04-15	14.86	14.99	14.51	14.63	591494
2025-04-16	14.99	15.42	14.83	14.99	1228725
2025-04-17	14.96	14.96	14.15	14.30	609377
2025-04-21	14.76	14.98	14.45	14.77	941083
2025-04-22	14.99	14.99	14.53	14.65	1763575
2025-04-23	14.17	14.86	14.15	14.46	856082
2025-04-24	14.61	15.19	14.53	14.99	723241
2025-04-25	14.79	14.83	14.37	14.57	1025387
2025-04-28	14.48	14.69	14.16	14.38	1756710
2025-04-29	14.20	14.34	13.95	14.18	597178
2025-04-30	14.00	14.18	13.80	14.16	3735134
2025-05-01	14.45	14.45	13.46	13.92	1147287
2025-05-02	14.03	14.40	13.69	14.37	995125
2025-05-05	14.70	14.93	14.62	14.86	677772
2025-05-06	15.11	15.46	15.01	15.42	1953849
2025-05-07	15.11	15.20	14.85	15.04	850968
2025-05-08	15.02	15.05	14.67	14.70	707566
2025-05-09	14.93	15.10	14.75	15.02	618888
2025-05-12	14.62	14.77	14.21	14.27	1354571
2025-05-13	14.34	14.55	14.25	14.51	656567
2025-05-14	14.22	14.31	14.00	14.22	691017
2025-05-15	14.37	14.53	14.14	14.50	1000763
2025-05-16	14.14	14.56	14.05	14.52	819043
2025-05-19	14.68	14.71	14.44	14.61	355837
2025-05-20	14.64	14.89	14.64	14.81	501712
2025-05-21	14.92	15.19	14.87	14.93	1423917
2025-05-22	14.85	14.93	14.56	14.57	350475
2025-05-23	14.88	15.00	14.60	15.00	468406
2025-05-27	14.75	14.94	14.60	14.73	563944
2025-05-28	14.79	15.06	14.73	14.89	829920
2025-05-29	15.00	15.13	14.80	15.03	723864
2025-05-30	14.95	15.07	14.87	14.98	1195889
2025-06-02	15.37	16.15	15.34	16.00	3473505
2025-06-03	15.80	16.08	15.64	16.04	1432578
2025-06-04	16.30	16.30	16.02	16.17	1379527
2025-06-05	16.54	17.14	16.54	16.96	2883883
2025-06-06	17.05	17.43	16.85	16.95	1423826
2025-06-09	17.03	17.28	16.91	16.94	1224381
2025-06-10	17.03	17.10	16.35	16.58	819299
2025-06-11	16.56	16.62	16.25	16.60	1063560
2025-06-12	16.71	16.89	16.56	16.81	570056
2025-06-13	16.93	17.31	16.79	16.89	1147813
2025-06-16	16.77	16.92	16.49	16.56	1006624
2025-06-17	16.60	16.69	16.36	16.63	559035
2025-06-18	16.55	16.74	16.47	16.56	384614
2025-06-20	16.50	16.59	16.08	16.18	1844201
2025-06-23	16.19	16.39	16.13	16.25	707424
2025-06-24	15.89	16.11	15.62	16.00	767639
2025-06-25	15.88	16.08	15.79	16.08	368560

Explore More About BVN

Coins representing dividend payouts and trends

BVN Dividend History

Discover Buenaventura Mining Company'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

BVN Stock Split History

Discover Buenaventura Mining Company'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

BVN Historical Prices

Explore Buenaventura Mining Company's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics