VIV Historical Prices

Summary

Key Stock Metrics

7.47

(January 2, 2025)

52-Week Low

10.63

(March 15, 2024)

52-Week High

67.50

(March 27, 2000)

All-Time High

8.38

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-11-16	21.38	22.13	19.75	21.88	288100
1998-11-17	24.38	26.00	24.00	25.75	284300
1998-11-18	26.00	27.25	24.00	26.75	506600
1998-11-19	26.75	28.63	26.75	28.38	700500
1998-11-20	28.44	30.63	28.25	30.44	780100
1998-11-23	30.94	31.88	29.94	30.25	461800
1998-11-24	29.75	29.88	27.25	27.63	775300
1998-11-25	26.50	27.25	25.38	26.50	532700
1998-11-27	26.81	26.88	25.19	25.75	389400
1998-11-30	25.75	26.25	24.38	26.25	418000
1998-12-01	25.75	25.75	24.56	24.81	215600
1998-12-02	24.75	24.75	22.81	23.19	141600
1998-12-03	21.00	22.00	19.50	19.88	333600
1998-12-04	20.50	22.38	20.50	22.38	244800
1998-12-07	22.50	23.13	22.44	22.69	193300
1998-12-08	21.69	22.00	19.63	20.06	293600
1998-12-09	20.31	20.75	18.25	18.50	241000
1998-12-10	18.75	19.38	18.38	18.38	98700
1998-12-11	18.50	18.88	17.63	18.25	171400
1998-12-14	17.25	17.38	16.19	16.94	277300
1998-12-15	16.94	19.00	16.94	18.94	220300
1998-12-16	19.50	19.50	17.75	18.75	405800
1998-12-17	18.75	19.25	18.13	19.00	190700
1998-12-18	19.19	19.19	18.56	18.88	101700
1998-12-21	19.25	21.88	19.25	21.59	89200
1998-12-22	21.88	21.88	20.38	20.63	211800
1998-12-23	21.75	21.75	20.00	20.06	129000
1998-12-24	20.13	20.13	19.81	19.81	20300
1998-12-28	19.81	20.13	18.50	18.56	129300
1998-12-29	18.50	18.69	17.75	17.88	82500
1998-12-30	17.88	18.06	17.44	17.44	75900
1998-12-31	17.38	17.63	17.06	17.50	38900
1999-01-04	19.25	19.25	18.25	18.25	80000
1999-01-05	18.88	19.63	18.81	19.31	54400
1999-01-06	20.75	21.00	20.00	20.13	267200
1999-01-07	18.75	19.13	18.69	18.88	195200
1999-01-08	19.13	19.50	18.00	18.44	5197400
1999-01-11	18.69	18.75	16.50	16.69	251400
1999-01-12	15.75	15.94	14.50	14.94	319200
1999-01-13	13.50	14.25	12.81	13.88	657000
1999-01-14	13.50	14.63	13.00	14.00	1030500
1999-01-15	14.63	17.50	14.63	17.13	1478400
1999-01-19	17.19	17.25	16.00	17.13	504700
1999-01-20	17.00	18.00	16.63	17.25	1296000
1999-01-21	17.00	17.50	16.75	17.06	878800
1999-01-22	16.13	17.19	16.06	17.00	306200
1999-01-25	16.50	17.50	16.38	17.06	141900
1999-01-26	16.00	18.88	16.00	18.25	437500
1999-01-27	18.00	18.19	17.31	17.56	235200
1999-01-28	17.38	17.63	17.38	17.56	344200
1999-01-29	17.56	17.69	17.00	17.56	674100
1999-02-01	17.56	19.38	17.56	19.31	504100
1999-02-02	20.75	21.38	19.69	21.00	294000
1999-02-03	20.75	21.00	20.50	20.63	465200
1999-02-04	20.69	21.13	20.50	20.56	440000
1999-02-05	20.56	20.56	19.56	19.56	484600
1999-02-08	19.25	19.25	18.50	18.50	485100
1999-02-09	18.25	18.75	17.25	17.25	240900
1999-02-10	17.25	19.19	17.25	18.94	251600
1999-02-11	19.75	21.25	19.75	19.88	140000
1999-02-12	19.75	20.38	19.75	20.06	337500
1999-02-16	20.06	21.13	20.06	20.75	78400
1999-02-17	21.00	21.06	20.75	21.00	564800
1999-02-18	21.00	21.50	21.00	21.44	112400
1999-02-19	21.25	21.31	21.00	21.19	300500
1999-02-22	21.69	21.88	21.31	21.56	95100
1999-02-23	21.31	21.50	21.25	21.31	248200
1999-02-24	21.31	21.50	21.19	21.19	5280800
1999-02-25	21.31	21.31	20.56	20.63	1249600
1999-02-26	20.63	21.06	20.63	21.00	417100
1999-03-01	21.88	22.00	21.56	21.56	398000
1999-03-02	21.31	22.00	21.31	21.75	459900
1999-03-03	21.50	21.75	21.31	21.44	511400
1999-03-04	21.63	22.25	21.50	21.81	183500
1999-03-05	23.00	23.25	21.88	22.25	256500
1999-03-08	22.50	22.50	21.50	21.88	359100
1999-03-09	22.00	22.25	22.00	22.06	318300
1999-03-10	22.19	23.25	22.19	23.19	166100
1999-03-11	23.31	24.50	23.00	24.25	584000
1999-03-12	24.00	25.00	23.56	25.00	315300
1999-03-15	24.94	25.69	24.75	25.06	171200
1999-03-16	24.88	25.94	24.88	25.25	516100
1999-03-17	25.25	25.44	25.00	25.13	349400
1999-03-18	23.75	24.88	23.56	24.19	469500
1999-03-19	24.13	24.38	22.56	22.56	556800
1999-03-22	22.75	22.75	20.75	21.00	160100
1999-03-23	21.13	21.13	20.50	20.56	228300
1999-03-24	20.81	20.94	20.38	20.56	82800
1999-03-25	21.00	22.00	20.88	21.38	355300
1999-03-26	21.50	22.50	21.38	21.81	349300
1999-03-29	21.56	21.88	21.50	21.50	81000
1999-03-30	21.50	22.00	20.00	20.63	303500
1999-03-31	21.00	21.13	20.75	20.94	281800
1999-04-01	21.50	21.50	20.88	21.00	261100
1999-04-05	21.25	21.75	21.25	21.56	296400
1999-04-06	21.50	22.69	21.25	22.50	707300
1999-04-07	22.81	23.56	22.75	23.38	502900
1999-04-08	23.63	24.50	23.63	24.13	603300
1999-04-09	24.13	24.19	23.75	23.81	216900
1999-04-12	23.00	24.50	23.00	24.44	374300
1999-04-13	24.19	26.50	24.19	25.81	523800
1999-04-14	26.00	27.94	26.00	27.94	475700
1999-04-15	27.94	28.00	27.25	27.50	225600
1999-04-16	27.50	27.75	27.25	27.25	128700
1999-04-19	27.25	28.44	27.19	27.50	436900
1999-04-20	28.00	28.00	26.50	27.50	393000
1999-04-21	27.38	28.75	27.25	27.75	327200
1999-04-22	28.00	28.50	27.00	27.56	569400
1999-04-23	27.50	27.75	26.50	26.50	398900
1999-04-26	26.69	26.69	25.75	25.94	104500
1999-04-27	25.38	25.69	24.00	24.63	231500
1999-04-28	24.25	25.00	23.88	24.13	284400
1999-04-29	25.00	25.06	24.13	24.69	426700
1999-04-30	24.75	25.13	24.69	25.00	529200
1999-05-03	25.19	25.25	24.75	25.00	100300
1999-05-04	25.06	25.13	24.06	24.25	430300
1999-05-05	24.06	24.50	23.75	24.25	479100
1999-05-06	24.13	25.25	24.13	24.88	357700
1999-05-07	24.81	26.00	24.63	25.81	474700
1999-05-10	26.19	27.63	25.94	27.63	540000
1999-05-11	27.50	27.50	26.13	26.94	376800
1999-05-12	26.75	26.75	25.50	25.75	161500
1999-05-13	26.00	26.81	26.00	26.44	229500
1999-05-14	26.06	26.06	25.56	26.00	212300
1999-05-17	26.00	26.00	24.75	25.50	258700
1999-05-18	25.69	26.50	25.38	26.25	805100
1999-05-19	26.50	26.75	25.63	26.06	533800
1999-05-20	26.31	26.31	25.88	26.00	568100
1999-05-21	26.00	26.06	25.13	25.50	627900
1999-05-24	25.63	26.00	23.50	23.56	210900
1999-05-25	22.50	22.75	21.75	22.19	571100
1999-05-26	21.50	23.50	21.50	23.38	264600
1999-05-27	23.44	23.44	22.50	22.56	291700
1999-05-28	23.13	23.31	22.50	23.31	156300
1999-06-01	24.00	24.00	23.00	23.19	439300
1999-06-02	23.63	23.75	22.63	22.81	383100
1999-06-03	23.81	24.50	22.50	22.75	289500
1999-06-04	23.00	23.13	22.31	22.88	149800
1999-06-07	22.94	22.94	22.13	22.25	127600
1999-06-08	22.25	22.50	21.81	22.31	212700
1999-06-09	22.69	22.69	22.00	22.69	272300
1999-06-10	22.94	23.38	22.19	23.25	200500
1999-06-11	23.31	23.50	23.00	23.06	98800
1999-06-14	23.06	23.13	22.25	22.31	146300
1999-06-15	22.69	22.69	22.19	22.25	74500
1999-06-16	22.38	23.56	22.38	23.50	79100
1999-06-17	23.50	23.81	23.38	23.63	100200
1999-06-18	23.63	26.25	23.63	26.00	448300
1999-06-21	26.00	26.13	25.69	26.06	158600
1999-06-22	25.94	26.63	25.31	26.38	352300
1999-06-23	26.63	26.63	26.25	26.44	185100
1999-06-24	26.44	26.44	25.88	26.19	395200
1999-06-25	25.94	26.00	25.38	25.75	346700
1999-06-28	26.00	26.00	25.69	25.81	183000
1999-06-29	25.56	26.13	25.50	26.06	193200
1999-06-30	26.19	26.75	25.88	26.75	405700
1999-07-01	26.94	26.94	26.06	26.06	120700
1999-07-02	26.19	26.81	26.06	26.81	109600
1999-07-06	28.00	29.25	27.44	27.69	357000
1999-07-07	27.50	27.94	27.00	27.94	157300
1999-07-08	27.94	27.94	26.50	26.50	419000
1999-07-09	26.69	27.13	26.56	27.06	132600
1999-07-12	27.19	27.19	26.00	26.38	229100
1999-07-13	25.50	26.88	25.13	26.88	490900
1999-07-14	28.25	28.25	27.44	27.44	393300
1999-07-15	27.38	28.13	26.88	27.63	85400
1999-07-16	27.38	28.25	27.38	28.25	174900
1999-07-19	27.56	28.44	27.56	28.31	148100
1999-07-20	28.31	28.69	28.31	28.56	882600
1999-07-21	28.63	29.44	28.56	29.44	494400
1999-07-22	29.31	29.69	28.75	29.50	290300
1999-07-23	29.50	29.56	28.81	29.00	384700
1999-07-26	29.00	29.00	27.81	28.06	372100
1999-07-27	27.81	28.19	27.81	27.88	363100
1999-07-28	27.63	28.25	27.63	27.88	326700
1999-07-29	27.94	27.94	27.00	27.44	519700
1999-07-30	27.38	27.44	25.88	26.00	603300
1999-08-02	25.75	26.00	25.31	25.38	432000
1999-08-03	25.50	25.50	24.50	25.25	412400
1999-08-04	25.50	25.50	24.75	25.02	251700
1999-08-05	24.69	25.19	24.25	24.81	454800
1999-08-06	24.81	24.94	24.44	24.50	170300
1999-08-09	24.75	24.75	24.31	24.31	258100
1999-08-10	24.56	24.56	23.75	24.38	413200
1999-08-11	24.50	25.63	24.50	25.63	141600
1999-08-12	25.81	26.13	25.00	25.06	82800
1999-08-13	24.88	25.06	24.75	24.94	245600
1999-08-16	24.75	24.88	24.63	24.75	42300
1999-08-17	24.69	25.00	24.69	25.00	138700
1999-08-18	24.88	24.88	23.88	23.88	188200
1999-08-19	23.63	23.63	22.06	22.06	450300
1999-08-20	22.19	23.38	22.00	23.38	136600
1999-08-23	23.25	23.75	23.25	23.75	92300
1999-08-24	23.75	23.75	22.94	22.94	179400
1999-08-25	22.94	23.25	22.94	23.25	786600
1999-08-26	23.50	23.63	22.56	22.88	133800
1999-08-27	22.63	23.00	22.63	23.00	24500
1999-08-30	22.88	23.38	22.63	23.06	92000
1999-08-31	23.00	23.19	22.56	23.13	68500
1999-09-01	23.19	23.19	22.63	22.81	150300
1999-09-02	22.88	22.88	22.38	22.63	137900
1999-09-03	22.75	23.38	22.75	23.06	161600
1999-09-07	23.00	23.00	22.44	22.63	17000
1999-09-08	22.56	23.13	22.56	23.00	262000
1999-09-09	23.06	24.56	23.00	24.50	341500
1999-09-10	24.75	25.50	24.50	25.38	100100
1999-09-13	25.31	26.19	25.06	25.94	99500
1999-09-14	25.75	25.94	25.06	25.50	187700
1999-09-15	25.50	26.06	25.25	25.94	192900
1999-09-16	25.94	25.94	25.50	25.56	242800
1999-09-17	25.63	25.63	25.25	25.31	35100
1999-09-20	25.31	25.88	25.31	25.63	64700
1999-09-21	25.63	26.00	25.63	25.94	107200
1999-09-22	25.81	25.81	25.44	25.50	74100
1999-09-23	25.50	25.63	24.88	25.00	148900
1999-09-24	24.81	24.81	23.75	24.75	128100
1999-09-27	25.00	25.13	24.81	24.94	56100
1999-09-28	24.81	25.88	24.00	25.88	118300
1999-09-29	25.81	26.81	25.81	26.75	132700
1999-09-30	26.69	27.25	24.25	26.13	199100
1999-10-01	25.63	26.13	25.38	26.13	340400
1999-10-04	26.13	26.13	25.63	25.63	64900
1999-10-05	25.88	26.00	25.56	25.88	115600
1999-10-06	25.94	27.63	25.75	27.63	145000
1999-10-07	27.38	27.75	27.25	27.63	255600
1999-10-08	27.38	27.44	26.69	26.75	84200
1999-10-11	26.63	27.38	26.63	27.25	22500
1999-10-12	27.00	27.06	26.81	26.81	23600
1999-10-13	26.69	27.00	26.50	27.00	55500
1999-10-14	27.00	27.06	26.75	26.81	49400
1999-10-15	26.56	26.63	26.06	26.19	25600
1999-10-18	26.06	26.06	25.00	25.06	35700
1999-10-19	25.13	26.13	25.13	25.94	80900
1999-10-20	26.19	27.19	26.19	27.19	125200
1999-10-21	27.00	27.00	26.63	26.81	52100
1999-10-22	26.81	28.13	26.81	27.50	87300
1999-10-25	27.38	27.38	25.88	25.88	178100
1999-10-26	25.88	25.94	25.75	25.75	110800
1999-10-27	25.75	25.75	23.75	24.44	210400
1999-10-28	24.50	25.00	24.50	24.88	184400
1999-10-29	24.81	25.25	24.31	24.63	126100
1999-11-01	24.88	24.88	24.25	24.44	73100
1999-11-02	24.69	25.19	24.50	24.63	231600
1999-11-03	24.69	26.25	24.44	26.25	292900
1999-11-04	26.25	26.25	24.00	24.00	648700
1999-11-05	24.25	24.63	23.38	24.31	345600
1999-11-08	24.00	25.38	24.00	25.31	164700
1999-11-09	25.19	25.19	23.94	24.31	186300
1999-11-10	23.25	24.50	23.25	24.38	177500
1999-11-11	24.25	24.88	24.13	24.88	162300
1999-11-12	24.75	25.63	24.75	25.50	190000
1999-11-15	25.75	26.63	25.56	26.56	168600
1999-11-16	26.63	27.56	26.63	27.56	298600
1999-11-17	27.00	27.50	26.94	27.44	439100
1999-11-18	27.44	27.94	27.38	27.88	345800
1999-11-19	27.75	29.19	27.63	29.00	327300
1999-11-22	30.00	30.00	29.00	29.00	570700
1999-11-23	29.06	29.44	29.06	29.44	261700
1999-11-24	29.38	29.38	28.69	29.00	404800
1999-11-26	29.13	29.44	28.98	29.25	224300
1999-11-29	29.13	29.69	29.00	29.50	205300
1999-11-30	29.44	29.44	28.69	28.69	228600
1999-12-01	28.63	29.50	28.38	29.38	209600
1999-12-02	30.00	33.50	29.88	32.44	778800
1999-12-03	34.38	35.38	33.38	35.00	827400
1999-12-06	34.75	37.88	34.25	36.88	639400
1999-12-07	37.63	38.81	36.25	36.56	580100
1999-12-08	36.81	37.31	36.25	37.19	311700
1999-12-09	39.13	40.50	37.06	37.75	962200
1999-12-10	37.50	37.94	37.00	37.75	977600
1999-12-13	38.00	38.63	37.38	37.50	247000
1999-12-14	37.50	37.88	36.50	36.88	468600
1999-12-15	36.94	37.75	36.81	37.50	457800
1999-12-16	38.50	38.63	37.56	37.81	434300
1999-12-17	38.00	39.25	37.88	39.00	219700
1999-12-20	39.25	39.88	38.81	39.81	558700
1999-12-21	39.75	40.38	38.50	39.75	418200
1999-12-22	39.75	44.25	39.75	42.63	343300
1999-12-23	43.25	45.88	43.13	43.63	363400
1999-12-27	45.00	45.00	43.50	44.69	158000
1999-12-28	44.69	44.69	42.31	42.63	186600
1999-12-29	42.88	43.94	42.88	43.19	104600
1999-12-30	43.25	44.31	42.38	42.38	98600
1999-12-31	42.31	42.38	39.75	42.38	56000
2000-01-03	42.63	43.00	40.81	42.63	317400
2000-01-04	39.00	41.44	39.00	39.00	670700
2000-01-05	39.13	40.75	39.06	40.63	590300
2000-01-06	40.00	40.19	39.81	40.00	344300
2000-01-07	40.00	40.25	40.00	40.06	512800
2000-01-10	41.00	43.50	41.00	43.25	422000
2000-01-11	42.50	43.06	41.38	41.78	794000
2000-01-12	41.38	43.13	41.19	43.13	446800
2000-01-13	49.50	49.50	45.13	47.00	1177900
2000-01-14	46.50	49.63	46.44	47.19	1097400
2000-01-18	45.38	46.00	43.00	46.00	652700
2000-01-19	47.00	47.00	42.00	42.31	513400
2000-01-20	42.56	43.19	41.25	41.25	503500
2000-01-21	41.56	41.75	41.25	41.38	772400
2000-01-24	41.38	41.50	41.06	41.38	646400
2000-01-25	41.31	41.38	40.75	41.38	166500
2000-01-26	41.13	45.38	41.00	45.38	861900
2000-01-27	45.38	45.38	42.88	43.75	432500
2000-01-28	41.13	42.63	40.13	41.00	334800
2000-01-31	41.00	41.00	39.00	39.88	254400
2000-02-01	39.88	39.88	38.38	39.00	352100
2000-02-02	38.63	39.75	37.75	39.25	611500
2000-02-03	39.88	42.75	39.56	42.13	1177100
2000-02-04	43.50	46.00	43.06	44.00	828900
2000-02-07	45.00	54.25	44.63	53.69	671100
2000-02-08	53.69	54.50	50.50	52.19	741900
2000-02-09	51.00	51.00	47.00	47.38	772300
2000-02-10	47.38	51.00	46.50	50.38	431300
2000-02-11	50.75	51.88	47.63	47.88	282200
2000-02-14	47.94	48.50	46.25	48.00	414300
2000-02-15	47.13	48.75	45.50	48.63	590600
2000-02-16	48.25	48.25	46.06	47.50	305700
2000-02-17	48.13	48.13	46.06	46.06	327000
2000-02-18	46.06	46.25	44.06	45.75	481300
2000-02-22	45.00	45.38	43.25	43.94	272500
2000-02-23	44.00	46.00	43.56	45.50	1768800
2000-02-24	45.75	47.50	45.13	45.88	838200
2000-02-25	45.63	48.50	45.63	48.44	773200
2000-02-28	48.19	50.38	48.06	49.81	425700
2000-02-29	49.88	55.00	49.88	53.88	680800
2000-03-01	54.13	57.63	54.13	57.00	969300
2000-03-02	58.50	58.50	54.56	56.38	306600
2000-03-03	56.25	60.31	56.25	60.13	270700
2000-03-06	59.88	59.88	57.00	59.19	185800
2000-03-07	60.19	61.38	55.38	55.88	387300
2000-03-08	55.88	58.25	55.50	57.00	181000
2000-03-09	57.00	58.63	56.50	56.69	160600
2000-03-10	56.69	59.13	53.13	53.25	199500
2000-03-13	50.00	51.75	48.94	50.88	258900
2000-03-14	50.88	52.50	47.06	47.19	956700
2000-03-15	47.00	50.94	45.63	48.13	594400
2000-03-16	50.25	51.44	48.88	51.38	397700
2000-03-17	51.00	54.63	51.00	54.00	335900
2000-03-20	55.75	55.75	53.69	53.88	134100
2000-03-21	53.88	59.88	53.88	59.88	247400
2000-03-22	60.00	60.44	58.63	59.06	280200
2000-03-23	59.13	61.94	58.69	60.50	319600
2000-03-24	60.69	64.50	60.69	64.50	277800
2000-03-27	65.25	67.50	63.38	64.44	330400
2000-03-28	63.44	64.38	61.31	61.75	557300
2000-03-29	62.25	62.38	55.13	55.50	280900
2000-03-30	54.50	56.75	52.75	55.00	648000
2000-03-31	55.25	58.94	55.25	56.69	344800
2000-04-03	56.44	56.44	52.94	53.81	145900
2000-04-04	53.94	54.38	46.13	49.19	866600
2000-04-05	48.19	53.38	47.13	50.69	663700
2000-04-06	50.88	52.25	49.50	50.69	521300
2000-04-07	51.13	51.38	50.50	50.88	294100
2000-04-10	50.88	51.13	45.50	45.75	352600
2000-04-11	45.25	47.88	43.13	46.38	701100
2000-04-12	46.63	47.00	44.00	44.00	535100
2000-04-13	44.25	45.00	40.00	41.25	503600
2000-04-14	40.50	40.88	36.88	38.81	699800
2000-04-17	37.50	41.38	37.00	41.19	393200
2000-04-18	42.50	46.38	41.50	46.19	522400
2000-04-19	46.25	46.94	45.38	46.00	467300
2000-04-20	46.06	47.00	45.31	46.56	269700
2000-04-24	46.31	46.31	43.50	44.50	190500
2000-04-25	44.38	45.38	44.38	44.94	207600
2000-04-26	45.00	45.00	42.38	42.63	655700
2000-04-27	40.88	43.50	40.56	43.00	363400
2000-04-28	43.75	44.38	43.38	44.13	590900
2000-05-01	44.38	44.75	44.00	44.44	139300
2000-05-02	44.50	44.75	40.75	41.00	388300
2000-05-03	39.00	40.13	37.69	38.81	427900
2000-05-04	39.06	39.44	37.13	37.75	261300
2000-05-05	37.50	39.88	36.75	39.75	217900
2000-05-08	39.81	39.81	37.13	37.56	150600
2000-05-09	37.00	37.44	33.50	35.00	961800
2000-05-10	35.00	35.00	32.00	32.88	723800
2000-05-11	34.88	35.25	33.94	34.19	641400
2000-05-12	35.00	35.00	33.50	34.17	660700
2000-05-15	34.00	37.00	33.44	36.88	393400
2000-05-16	39.00	39.75	38.00	39.00	411000
2000-05-17	38.00	38.25	37.63	37.63	318500
2000-05-18	37.94	37.94	35.50	36.33	1917800
2000-05-19	34.63	34.75	33.25	33.81	995100
2000-05-22	33.81	33.81	31.31	32.94	324700
2000-05-23	32.88	32.94	31.00	31.06	399200
2000-05-24	30.81	34.25	30.06	34.13	752000
2000-05-25	34.38	35.88	33.75	34.94	576900
2000-05-26	35.00	37.06	34.50	36.00	444300
2000-05-30	36.00	38.94	36.00	38.25	566700
2000-05-31	38.00	38.13	37.31	37.88	236000
2000-06-01	38.31	41.00	38.31	40.13	473700
2000-06-02	42.50	47.50	42.00	46.31	828400
2000-06-05	45.50	45.94	42.63	43.38	253900
2000-06-06	43.63	43.63	41.56	41.63	235200
2000-06-07	41.00	42.75	40.88	42.58	522800
2000-06-08	43.00	43.50	42.63	43.38	366600
2000-06-09	44.25	44.25	41.63	43.56	362000
2000-06-12	43.63	43.63	40.56	41.00	355500
2000-06-13	41.13	42.13	39.63	42.13	472400
2000-06-14	41.94	42.38	41.06	42.31	777000
2000-06-15	42.06	42.94	41.88	41.97	264100
2000-06-16	42.31	42.63	42.13	42.63	222300
2000-06-19	42.75	44.00	42.00	42.17	261900
2000-06-20	44.50	46.06	44.25	46.00	701100
2000-06-21	46.06	50.38	45.75	47.25	657200
2000-06-22	47.50	47.50	44.31	44.38	692500
2000-06-23	44.38	44.38	41.75	42.00	700400
2000-06-26	42.00	43.25	41.50	42.19	169100
2000-06-27	41.94	45.00	41.50	44.44	396100
2000-06-28	44.69	44.69	43.38	44.31	331900
2000-06-29	44.13	44.13	42.88	43.88	193500
2000-06-30	43.94	45.94	43.94	44.88	287100
2000-07-03	45.00	46.25	45.00	46.06	92900
2000-07-05	46.06	46.06	44.31	44.38	235200
2000-07-06	45.00	45.25	44.50	44.69	165500
2000-07-07	44.44	46.75	44.44	46.50	232200
2000-07-10	46.25	46.50	44.75	45.00	254600
2000-07-11	44.88	45.56	43.38	43.88	187900
2000-07-12	43.94	44.63	43.38	44.31	285100
2000-07-13	44.31	44.31	42.06	43.00	168300
2000-07-14	43.13	45.50	41.75	45.38	205900
2000-07-17	45.13	46.88	44.56	46.88	224200
2000-07-18	46.88	46.88	44.88	45.63	302200
2000-07-19	44.75	45.25	43.50	44.50	172900
2000-07-20	44.63	46.00	44.50	45.00	153500
2000-07-21	44.63	45.50	44.50	44.56	254100
2000-07-24	44.50	44.50	44.00	44.44	197600
2000-07-25	44.44	44.44	41.44	41.44	520800
2000-07-26	40.94	41.13	39.50	39.50	252200
2000-07-27	39.75	39.75	37.56	38.25	437300
2000-07-28	38.75	38.75	36.44	37.00	341000
2000-07-31	37.50	37.69	37.00	37.69	193300
2000-08-01	37.44	38.06	37.00	37.56	256900
2000-08-02	37.81	38.25	37.19	37.50	161900
2000-08-03	37.25	37.25	35.75	37.00	424300
2000-08-04	37.25	38.38	36.88	37.13	65200
2000-08-07	37.38	37.81	36.75	37.25	180700
2000-08-08	37.38	37.38	35.88	36.00	331800
2000-08-09	36.25	36.25	34.50	35.00	308100
2000-08-10	35.25	35.69	34.50	35.00	430600
2000-08-11	35.13	37.38	34.13	36.56	277300
2000-08-14	36.31	38.75	36.00	38.25	368400
2000-08-15	39.00	39.38	38.00	38.06	578400
2000-08-16	37.25	37.50	36.13	36.63	259600
2000-08-17	36.00	36.69	35.94	36.06	383300
2000-08-18	36.06	36.06	34.50	34.69	144000
2000-08-21	35.25	35.50	32.81	34.00	275500
2000-08-22	33.88	34.19	33.25	33.81	244300
2000-08-23	33.94	34.56	32.75	34.25	462200
2000-08-24	33.88	34.50	33.69	34.00	295100
2000-08-25	34.19	36.69	34.19	36.69	541100
2000-08-28	36.00	36.00	34.75	35.00	286100
2000-08-29	35.00	35.75	34.00	35.50	700200
2000-08-30	35.31	35.38	35.00	35.31	104300
2000-08-31	35.38	37.25	35.38	36.75	498700
2000-09-01	37.00	38.25	37.00	37.69	224100
2000-09-05	37.44	37.88	36.81	36.81	129800
2000-09-06	36.88	37.38	36.75	36.88	218700
2000-09-07	36.75	37.63	36.50	36.88	36800
2000-09-08	36.63	36.69	36.06	36.13	74800
2000-09-11	36.25	36.25	35.25	35.75	96900
2000-09-12	36.25	36.25	33.50	33.50	174600
2000-09-13	34.50	35.25	33.50	34.94	167400
2000-09-14	35.00	36.56	34.81	35.81	242900
2000-09-15	35.81	35.81	35.00	35.13	62100
2000-09-18	34.88	34.88	33.50	34.19	467500
2000-09-19	34.25	36.25	34.25	35.94	194000
2000-09-20	35.94	36.13	35.69	36.06	607400
2000-09-21	35.81	36.13	35.63	36.00	190800
2000-09-22	35.75	35.75	34.88	35.31	399000
2000-09-25	35.38	35.88	35.31	35.69	88600
2000-09-26	35.44	35.50	34.63	34.69	131100
2000-09-27	34.94	35.00	32.56	32.75	256500
2000-09-28	33.63	33.63	32.13	32.50	459200
2000-09-29	33.00	33.00	32.25	32.94	275600
2000-10-02	33.00	33.13	31.94	32.44	169000
2000-10-03	32.63	33.19	32.44	32.56	253100
2000-10-04	32.56	33.44	32.13	33.38	204100
2000-10-05	33.13	34.25	32.94	34.19	569700
2000-10-06	34.25	35.00	32.75	33.25	475300
2000-10-09	33.25	33.25	31.75	32.81	342100
2000-10-10	32.75	33.00	32.13	32.13	177700
2000-10-11	32.00	32.13	30.00	30.44	336300
2000-10-12	30.44	30.50	28.38	28.75	124800
2000-10-13	28.13	29.13	28.13	28.88	237300
2000-10-16	28.63	28.63	27.69	27.69	236300
2000-10-17	27.69	27.81	26.31	26.94	324900
2000-10-18	25.00	27.38	25.00	26.88	687900
2000-10-19	27.50	29.38	27.25	29.38	438600
2000-10-20	29.63	31.00	28.38	29.69	492600
2000-10-23	29.81	29.81	27.00	27.81	180700
2000-10-24	27.56	29.19	27.50	28.00	428200
2000-10-25	27.00	27.88	26.06	26.19	213000
2000-10-26	26.44	27.00	25.38	27.00	330500
2000-10-27	27.50	28.69	27.50	28.50	439700
2000-10-30	28.63	29.31	27.94	29.25	135400
2000-10-31	29.38	31.63	29.00	31.63	351500
2000-11-01	29.38	29.38	28.25	29.00	387900
2000-11-02	28.56	29.63	28.50	29.44	165100
2000-11-03	29.38	29.38	27.75	28.13	93300
2000-11-06	27.81	28.63	27.81	28.13	156000
2000-11-07	28.00	29.00	27.75	28.81	209200
2000-11-08	28.81	28.81	26.50	27.19	186700
2000-11-09	27.06	27.06	25.00	26.00	169100
2000-11-10	25.50	25.88	25.13	25.50	219600
2000-11-13	25.25	25.25	23.69	24.00	648700
2000-11-14	25.00	25.13	24.19	24.25	332700
2000-11-15	24.75	24.88	24.00	24.25	124500
2000-11-16	24.50	24.75	24.25	24.56	151300
2000-11-17	24.31	24.31	23.38	24.00	157900
2000-11-20	23.88	25.63	23.44	24.88	130300
2000-11-21	24.88	26.38	24.50	26.13	416700
2000-11-22	25.88	25.88	24.81	25.00	390000
2000-11-24	24.94	25.00	24.50	24.75	224600
2000-11-27	25.00	25.00	23.88	24.63	770700
2000-11-28	24.38	24.38	22.88	23.50	389500
2000-11-29	23.75	23.88	22.75	23.25	220700
2000-11-30	22.75	22.75	21.06	21.19	370100
2000-12-01	21.25	21.69	20.81	21.06	323700
2000-12-04	20.94	22.31	20.50	22.31	369800
2000-12-05	22.56	24.50	22.56	24.38	401700
2000-12-06	24.75	25.25	24.44	24.44	402400
2000-12-07	24.31	26.81	24.00	26.44	286700
2000-12-08	26.25	27.94	26.25	27.44	239800
2000-12-11	27.44	30.06	27.44	30.06	635200
2000-12-12	29.81	29.81	28.56	29.25	250800
2000-12-13	29.13	29.50	28.19	28.50	290800
2000-12-14	28.50	29.13	28.19	28.31	267500
2000-12-15	28.44	28.44	26.25	26.75	391300
2000-12-18	26.88	28.63	26.88	27.50	183000
2000-12-19	27.25	28.63	26.88	26.88	119500
2000-12-20	26.63	26.63	24.88	26.00	206900
2000-12-21	26.25	26.50	25.25	26.19	161900
2000-12-22	25.94	26.75	25.50	25.63	166500
2000-12-26	25.63	27.50	25.13	27.06	52000
2000-12-27	26.88	27.50	26.25	27.50	141400
2000-12-28	27.50	27.50	26.56	26.56	104100
2000-12-29	26.44	27.06	26.44	27.00	61500
2001-01-02	27.00	27.25	25.06	25.06	157500
2001-01-03	25.13	32.50	25.13	31.69	542600
2001-01-04	31.50	31.50	29.00	29.81	827100
2001-01-05	29.81	30.00	29.00	29.56	220500
2001-01-08	29.56	29.63	28.75	29.38	353300
2001-01-09	29.63	30.44	29.31	29.94	336700
2001-01-10	29.94	29.94	28.94	28.94	451000
2001-01-11	28.81	29.38	27.56	29.19	548000
2001-01-12	29.19	29.19	27.00	27.81	460200
2001-01-16	27.75	28.13	26.00	26.69	691700
2001-01-17	27.25	27.88	26.38	27.00	760400
2001-01-18	27.13	27.81	26.44	27.25	939500
2001-01-19	27.63	27.63	26.00	26.31	551700
2001-01-22	26.88	26.88	25.81	26.44	330800
2001-01-23	26.63	27.50	26.63	27.38	910000
2001-01-24	28.75	30.00	28.75	29.19	1859000
2001-01-25	28.94	29.13	28.38	28.56	913100
2001-01-26	28.63	28.75	28.44	28.56	766000
2001-01-29	28.25	29.00	28.25	28.99	1033500
2001-01-30	28.88	28.88	27.80	27.80	527300
2001-01-31	27.81	28.00	26.88	26.95	413800
2001-02-01	26.95	27.15	25.50	25.80	655100
2001-02-02	25.85	25.92	24.70	24.91	543800
2001-02-05	25.16	25.25	24.20	24.70	469300
2001-02-06	24.70	25.50	24.70	25.40	533000
2001-02-07	25.30	25.30	24.25	24.60	817600
2001-02-08	25.00	25.25	24.76	25.08	377300
2001-02-09	25.02	25.22	24.91	25.05	320500
2001-02-12	25.00	25.18	24.08	24.20	287100
2001-02-13	24.20	25.18	24.00	24.81	343500
2001-02-14	25.00	25.75	24.76	24.86	622400
2001-02-15	25.50	26.35	25.36	25.90	576100
2001-02-16	25.34	25.71	24.30	24.36	545500
2001-02-20	24.48	24.99	22.96	23.00	351000
2001-02-21	22.50	22.90	21.75	22.00	729100
2001-02-22	22.25	22.40	21.50	22.25	405900
2001-02-23	22.00	22.36	21.80	22.36	309200
2001-02-26	22.50	24.25	22.50	24.11	136600
2001-02-27	24.11	24.25	23.59	24.21	188000
2001-02-28	24.00	24.00	22.81	24.00	453800
2001-03-01	23.75	23.75	22.40	22.60	779200
2001-03-02	22.45	23.80	22.45	23.14	515900
2001-03-05	23.35	23.45	22.50	22.80	244800
2001-03-06	23.00	23.35	22.05	22.05	274000
2001-03-07	22.00	22.00	20.70	21.00	1334000
2001-03-08	21.10	21.10	19.75	19.93	1567300
2001-03-09	20.00	20.30	19.55	19.85	1029300
2001-03-12	19.89	20.00	18.85	18.85	494400
2001-03-13	19.00	19.45	18.90	19.40	590200
2001-03-14	18.90	18.90	18.00	18.30	779600
2001-03-15	18.60	18.65	18.25	18.35	519200
2001-03-16	18.35	18.35	18.08	18.15	220700
2001-03-19	18.20	18.20	17.10	17.60	293200
2001-03-20	17.70	18.03	17.60	17.60	184300
2001-03-21	17.85	17.85	17.00	17.27	160800
2001-03-22	16.70	16.70	15.00	15.60	707500
2001-03-23	15.55	15.70	14.89	15.20	320800
2001-03-26	15.19	16.06	15.19	16.01	762900
2001-03-27	16.70	16.70	16.19	16.36	598700
2001-03-28	16.25	16.25	15.60	16.05	704300
2001-03-29	16.05	16.05	14.98	15.30	647500
2001-03-30	15.19	15.19	14.20	14.81	609500
2001-04-02	14.91	14.91	14.20	14.34	346000
2001-04-03	14.34	14.34	13.82	14.12	683900
2001-04-04	14.22	14.96	14.22	14.41	454800
2001-04-05	15.00	16.09	15.00	16.09	498500
2001-04-06	15.97	16.10	15.52	15.75	880500
2001-04-09	15.75	16.43	15.75	16.37	464600
2001-04-10	16.90	17.60	16.90	17.28	709400
2001-04-11	17.59	17.70	16.36	16.85	339300
2001-04-12	16.60	17.90	16.26	17.81	900100
2001-04-16	17.40	17.40	16.26	16.31	397500
2001-04-17	16.50	16.70	15.60	15.75	477100
2001-04-18	16.00	17.20	15.75	16.30	734700
2001-04-19	16.35	16.48	15.76	15.76	743300
2001-04-20	15.63	15.63	14.10	14.28	578500
2001-04-23	14.00	14.49	13.40	14.40	292600
2001-04-24	14.51	15.20	14.45	14.71	442300
2001-04-25	14.50	15.18	14.01	14.76	551500
2001-04-26	14.83	15.98	14.83	15.76	1204100
2001-04-27	16.06	17.25	16.06	16.95	853900
2001-04-30	17.40	17.70	16.75	16.80	437000
2001-05-01	16.80	16.80	16.30	16.80	65800
2001-05-02	16.60	16.95	15.70	16.80	593900
2001-05-03	16.81	17.06	16.15	17.04	290300
2001-05-04	17.04	17.26	16.56	16.80	234400
2001-05-07	16.95	16.95	15.96	16.08	280500
2001-05-08	16.33	17.10	15.45	16.92	434300
2001-05-09	16.50	16.75	16.26	16.30	280000
2001-05-10	16.41	16.60	16.00	16.12	457400
2001-05-11	16.20	16.24	15.34	15.55	290100
2001-05-14	15.55	15.55	14.67	14.90	488800
2001-05-15	14.90	15.00	14.40	14.95	601900
2001-05-16	15.00	16.35	15.00	16.20	365700
2001-05-17	16.40	17.25	16.40	17.15	866100
2001-05-18	16.90	17.35	16.60	17.25	496400
2001-05-21	20.10	20.30	18.50	19.50	3538800
2001-05-22	18.95	18.95	17.70	18.05	2234900
2001-05-23	18.00	18.30	17.71	17.80	2563200
2001-05-24	17.85	18.10	17.75	17.81	2248700
2001-05-25	18.00	18.39	17.91	18.38	2484800
2001-05-29	18.35	18.35	17.90	17.95	685900
2001-05-30	17.85	18.05	17.70	17.80	445800
2001-05-31	17.80	17.81	17.30	17.46	359900
2001-06-01	17.71	17.71	17.10	17.60	496300
2001-06-04	17.61	17.72	17.30	17.35	548200
2001-06-05	17.27	17.39	17.09	17.30	948000
2001-06-06	17.30	17.30	16.90	16.98	1361400
2001-06-07	17.17	17.20	16.75	16.75	397800
2001-06-08	16.85	17.00	16.80	16.85	431200
2001-06-11	16.85	16.85	16.33	16.40	312300
2001-06-12	15.95	16.05	15.48	15.68	656600
2001-06-13	15.70	16.05	15.70	15.90	650600
2001-06-14	15.80	15.80	15.55	15.73	391700
2001-06-15	15.60	15.61	15.06	15.23	687900
2001-06-18	14.82	15.00	14.24	14.50	487100
2001-06-19	14.50	14.80	14.20	14.46	659800
2001-06-20	14.36	14.65	13.90	14.50	490900
2001-06-21	14.60	14.60	14.20	14.59	498800
2001-06-22	14.75	15.08	14.70	15.08	525200
2001-06-25	15.07	15.40	15.07	15.30	388200
2001-06-26	15.26	15.45	15.10	15.10	333300
2001-06-27	15.13	15.32	15.00	15.00	306300
2001-06-28	15.10	15.65	15.10	15.50	260700
2001-06-29	15.60	15.80	15.15	15.15	702100
2001-07-02	15.10	16.00	15.00	15.70	2854900
2001-07-03	16.05	16.20	15.96	16.05	384100
2001-07-05	15.63	15.64	15.05	15.10	994700
2001-07-06	14.80	15.10	14.68	15.00	1687000
2001-07-09	15.00	15.14	14.90	15.11	297700
2001-07-10	15.25	15.25	14.45	14.46	467200
2001-07-11	13.90	14.02	13.50	14.00	1132000
2001-07-12	13.90	13.90	12.35	12.71	3486100
2001-07-13	12.80	13.31	12.56	13.24	1375500
2001-07-16	13.00	13.28	12.60	12.78	520900
2001-07-17	13.12	14.20	13.12	14.20	1570700
2001-07-18	13.99	14.31	13.60	13.71	1059800
2001-07-19	14.20	14.39	14.07	14.11	878700
2001-07-20	14.11	14.70	14.11	14.60	1331300
2001-07-23	15.10	15.21	14.86	15.08	1039300
2001-07-24	15.02	15.20	14.50	14.53	1006900
2001-07-25	14.35	14.50	14.05	14.40	469600
2001-07-26	14.35	14.39	14.00	14.30	340300
2001-07-27	14.30	14.60	13.95	14.05	804400
2001-07-30	14.50	14.69	14.50	14.65	616900
2001-07-31	14.75	14.82	14.50	14.60	384600
2001-08-01	14.70	14.85	14.65	14.80	575800
2001-08-02	14.90	15.10	14.90	15.10	335500
2001-08-03	15.10	15.19	14.75	15.03	291600
2001-08-06	15.10	15.45	15.10	15.40	302300
2001-08-07	15.40	15.40	14.70	14.99	520700
2001-08-08	14.90	14.99	14.39	14.48	390200
2001-08-09	14.15	14.60	13.50	13.50	1304900
2001-08-10	13.70	14.70	13.70	14.67	1206600
2001-08-13	14.77	15.05	14.77	14.89	526900
2001-08-14	14.90	15.10	14.85	14.89	270900
2001-08-15	14.85	14.98	14.26	14.70	296300
2001-08-16	14.60	14.70	14.40	14.51	340900
2001-08-17	14.30	14.40	13.85	14.07	241200
2001-08-20	13.97	14.21	13.65	13.90	487400
2001-08-21	14.00	14.20	13.96	14.00	1019500
2001-08-22	14.01	14.15	13.72	13.99	394800
2001-08-23	13.99	13.99	13.28	13.61	581400
2001-08-24	13.59	13.90	13.49	13.85	1267800
2001-08-27	13.60	13.60	13.12	13.37	650100
2001-08-28	13.35	13.35	12.92	13.08	520600
2001-08-29	13.25	13.40	13.25	13.35	196300
2001-08-30	13.30	13.30	12.90	13.04	259600
2001-08-31	13.04	13.18	12.79	12.93	1222300
2001-09-04	13.05	13.05	11.78	11.95	3333600
2001-09-05	8.60	8.72	7.75	8.28	5959800
2001-09-06	8.12	8.12	6.35	7.65	2168100
2001-09-07	7.64	7.64	6.73	6.73	803800
2001-09-10	6.63	6.75	6.50	6.69	1814600
2001-09-17	5.90	5.90	5.44	5.57	1279300
2001-09-18	5.50	5.70	5.20	5.31	1289200
2001-09-19	5.60	5.70	5.35	5.45	1509500
2001-09-20	5.32	5.40	5.12	5.20	928500
2001-09-21	4.95	5.00	4.60	5.00	1251900
2001-09-24	5.20	5.60	5.15	5.28	1455000
2001-09-25	5.35	5.55	5.00	5.04	485500
2001-09-26	5.00	5.00	4.69	4.72	707400
2001-09-27	4.71	5.14	4.54	5.04	631800
2001-09-28	5.12	5.38	5.11	5.28	443800
2001-10-01	5.14	5.28	5.06	5.10	228500
2001-10-02	5.15	5.17	5.00	5.01	115300
2001-10-03	5.05	5.05	4.85	4.90	556800
2001-10-04	4.85	4.95	4.70	4.71	168500
2001-10-05	4.71	4.76	4.65	4.75	228100
2001-10-08	4.70	4.70	4.60	4.63	105700
2001-10-09	4.62	4.76	4.51	4.76	177100
2001-10-10	4.78	5.00	4.75	5.00	932800
2001-10-11	5.25	5.34	4.95	4.98	2249300
2001-10-12	4.99	5.00	4.90	4.91	33300
2001-10-15	4.91	5.26	4.90	5.20	399400
2001-10-16	5.25	5.38	5.10	5.37	575300
2001-10-17	5.55	5.55	5.20	5.20	300800
2001-10-18	5.20	5.20	5.00	5.00	98300
2001-10-19	5.01	5.23	5.00	5.15	282300
2001-10-22	5.18	5.25	5.12	5.22	366300
2001-10-23	5.25	5.26	5.10	5.10	281900
2001-10-24	5.12	5.45	5.01	5.40	553300
2001-10-25	5.44	5.58	5.20	5.43	422200
2001-10-26	5.43	5.70	5.43	5.66	589300
2001-10-29	5.62	5.62	5.25	5.29	86700
2001-10-30	5.39	5.39	4.90	5.00	297400
2001-10-31	5.05	5.13	4.90	5.05	413700
2001-11-01	5.00	5.05	4.95	5.00	987800
2001-11-02	5.01	5.03	4.95	4.96	220300
2001-11-05	5.15	5.50	5.15	5.49	740600
2001-11-06	5.55	5.97	5.55	5.96	971300
2001-11-07	5.95	6.71	5.95	6.36	1748100
2001-11-08	6.55	6.74	6.30	6.30	1150400
2001-11-09	6.30	6.74	6.30	6.65	525300
2001-11-12	6.70	6.70	6.00	6.52	467400
2001-11-13	6.75	7.00	6.73	6.96	944600
2001-11-14	7.05	7.35	7.05	7.35	1285000
2001-11-15	7.30	7.50	7.12	7.28	553200
2001-11-16	7.38	7.60	7.20	7.45	786500
2001-11-19	7.70	7.70	7.20	7.45	368400
2001-11-20	7.40	7.40	7.11	7.15	1148900
2001-11-21	7.16	7.18	7.00	7.08	609800
2001-11-23	7.50	7.63	7.50	7.52	579700
2001-11-26	7.82	8.00	7.60	7.94	658400
2001-11-27	7.98	8.50	7.86	8.39	1243800
2001-11-28	8.38	8.44	7.66	7.68	1608000
2001-11-29	7.75	7.80	7.15	7.40	1127600
2001-11-30	7.50	7.65	7.38	7.40	744900
2001-12-03	7.68	7.79	7.47	7.74	625000
2001-12-04	7.92	8.10	7.65	7.75	362000
2001-12-05	7.73	8.15	7.73	8.05	2335200
2001-12-06	8.00	8.33	7.90	8.12	787900
2001-12-07	8.11	8.27	7.92	7.95	368600
2001-12-10	8.08	8.55	8.08	8.50	362200
2001-12-11	8.50	8.60	8.20	8.50	191000
2001-12-12	8.40	8.45	8.10	8.45	298600
2001-12-13	8.40	8.49	8.10	8.10	398100
2001-12-14	8.16	8.40	8.16	8.25	219700
2001-12-17	8.15	8.35	8.15	8.35	200100
2001-12-18	8.40	8.66	8.40	8.61	331700
2001-12-19	8.60	8.95	8.60	8.95	436200
2001-12-20	8.80	8.91	8.32	8.37	337300
2001-12-21	8.55	8.83	8.51	8.83	287700
2001-12-24	8.82	8.82	8.70	8.70	36600
2001-12-26	8.70	8.98	8.70	8.90	206300
2001-12-27	9.00	9.55	9.00	9.55	364300
2001-12-28	9.55	9.55	9.15	9.24	612900
2001-12-31	9.24	9.30	9.22	9.26	120800
2002-01-02	9.32	9.54	9.32	9.40	109500
2002-01-03	9.60	10.15	9.60	9.88	380200
2002-01-04	9.98	10.04	9.89	10.03	100800
2002-01-07	10.09	10.09	9.82	9.84	480400
2002-01-08	9.60	9.64	9.20	9.37	430100
2002-01-09	9.10	9.30	8.99	8.99	1289300
2002-01-10	8.65	8.80	8.12	8.15	1329500
2002-01-11	8.52	8.64	8.20	8.30	854400
2002-01-14	8.25	8.25	8.00	8.09	384000
2002-01-15	8.38	8.49	8.05	8.19	529900
2002-01-16	8.20	8.20	8.00	8.10	702700
2002-01-17	8.27	8.35	8.19	8.28	394000
2002-01-18	8.27	8.27	8.10	8.19	283400
2002-01-22	7.95	7.98	7.55	7.66	669100
2002-01-23	7.80	8.01	7.78	8.00	174300
2002-01-24	8.00	8.05	7.95	7.96	140500
2002-01-25	7.98	7.98	7.80	7.88	25900
2002-01-28	7.82	7.83	7.60	7.64	90100
2002-01-29	7.65	7.75	7.00	7.05	294600
2002-01-30	7.10	7.40	6.93	7.40	209600
2002-01-31	7.66	7.70	7.53	7.60	307300
2002-02-01	7.60	7.60	7.40	7.40	221500
2002-02-04	7.45	7.45	7.12	7.17	331500
2002-02-05	7.10	7.45	7.10	7.44	567100
2002-02-06	7.42	7.42	7.21	7.22	123900
2002-02-07	7.18	7.32	7.18	7.20	39200
2002-02-08	7.18	7.20	6.98	7.13	142200
2002-02-11	7.10	7.10	6.82	6.90	210100
2002-02-12	6.90	6.95	6.75	6.95	226600
2002-02-13	6.95	7.51	6.95	7.51	223800
2002-02-14	7.40	7.49	7.33	7.49	206000
2002-02-15	7.45	7.55	7.42	7.45	28100
2002-02-19	7.40	7.40	7.15	7.15	152500
2002-02-20	7.16	7.50	7.05	7.47	130500
2002-02-21	7.50	7.80	7.50	7.59	684500
2002-02-22	7.55	7.60	7.45	7.48	225600
2002-02-25	7.58	7.83	7.58	7.76	294300
2002-02-26	7.80	7.80	7.55	7.58	179200
2002-02-27	7.65	7.89	7.65	7.89	653700
2002-02-28	8.15	8.20	7.90	7.98	341100
2002-03-01	8.04	8.35	7.90	8.30	212000
2002-03-04	8.31	8.50	8.12	8.40	369100
2002-03-05	8.41	8.51	8.13	8.19	469900
2002-03-06	8.00	8.06	7.81	7.89	779600
2002-03-07	7.95	7.99	7.25	7.30	1214400
2002-03-08	7.00	7.12	7.00	7.09	1544200
2002-03-11	6.78	6.85	6.53	6.57	879900
2002-03-12	6.60	6.97	6.55	6.89	330500
2002-03-13	6.90	7.00	6.74	6.77	434700
2002-03-14	6.77	6.90	6.75	6.76	548100
2002-03-15	6.78	6.81	6.65	6.75	423700
2002-03-18	6.77	6.93	6.75	6.76	93300
2002-03-19	6.70	6.85	6.59	6.64	932400
2002-03-20	6.64	6.64	6.22	6.45	938500
2002-03-21	6.45	6.45	6.29	6.40	527100
2002-03-22	6.37	6.56	6.23	6.40	643100
2002-03-25	6.45	6.50	6.40	6.44	278600
2002-03-26	6.44	6.61	6.40	6.45	404200
2002-03-27	6.45	6.48	6.35	6.35	556000
2002-03-28	6.35	6.38	6.16	6.33	808100
2002-04-01	6.13	6.39	6.09	6.36	848800
2002-04-02	6.30	6.37	6.18	6.18	188800
2002-04-03	6.15	6.15	5.90	5.90	664900
2002-04-04	5.97	6.19	5.95	6.10	234200
2002-04-05	6.30	6.32	6.05	6.05	46700
2002-04-08	6.10	6.10	6.01	6.10	81300
2002-04-09	6.08	6.26	6.08	6.21	461500
2002-04-10	6.23	6.38	6.20	6.35	269600
2002-04-11	6.39	6.59	6.39	6.48	522600
2002-04-12	6.52	6.65	6.52	6.65	240600
2002-04-15	6.65	6.65	6.29	6.35	491100
2002-04-16	6.42	6.48	6.36	6.42	81500
2002-04-17	6.45	6.60	6.45	6.55	158800
2002-04-18	6.54	6.57	6.40	6.53	811300
2002-04-19	6.53	6.55	6.45	6.47	87900
2002-04-22	6.35	6.35	6.10	6.13	86300
2002-04-23	6.11	6.22	6.05	6.22	100300
2002-04-24	6.20	6.40	6.20	6.34	36600
2002-04-25	6.24	6.31	6.20	6.27	237300
2002-04-26	6.40	6.40	6.16	6.16	43200
2002-04-29	6.16	6.26	6.10	6.10	452500
2002-04-30	6.18	6.47	6.15	6.41	729000
2002-05-01	6.40	6.45	6.25	6.27	90300
2002-05-02	6.26	6.26	5.85	5.90	457300
2002-05-03	5.95	5.95	5.77	5.90	156700
2002-05-06	5.80	5.80	5.55	5.62	161400
2002-05-07	5.60	5.83	5.60	5.61	157200
2002-05-08	5.71	5.80	5.65	5.69	195600
2002-05-09	5.63	5.63	5.27	5.40	66900
2002-05-10	5.39	5.44	4.96	5.43	190000
2002-05-13	5.40	5.43	5.20	5.39	145700
2002-05-14	5.35	5.52	5.29	5.47	111600
2002-05-15	5.45	5.83	5.28	5.75	384600
2002-05-16	5.85	6.12	5.85	6.08	210900
2002-05-17	6.10	6.14	5.95	5.95	115000
2002-05-20	6.00	6.05	5.82	5.82	23800
2002-05-21	5.82	5.88	5.70	5.78	61700
2002-05-22	5.78	5.79	5.40	5.40	44800
2002-05-23	5.33	5.50	5.31	5.46	65600
2002-05-24	5.43	5.55	5.19	5.20	127400
2002-05-28	5.47	5.53	5.32	5.37	221800
2002-05-29	5.37	5.47	5.31	5.44	504700
2002-05-30	5.44	5.44	5.30	5.38	97700
2002-05-31	5.38	5.45	5.38	5.44	24100
2002-06-03	5.38	5.38	5.20	5.30	38700
2002-06-04	5.19	5.20	5.10	5.10	158500
2002-06-05	5.10	5.10	4.92	4.95	692100
2002-06-06	4.75	4.75	4.58	4.58	59300
2002-06-07	4.52	4.66	4.31	4.59	420800
2002-06-10	4.65	4.75	4.63	4.66	259500
2002-06-11	4.67	4.73	4.45	4.45	514400
2002-06-12	4.45	4.47	4.11	4.20	296400
2002-06-13	4.30	4.46	4.22	4.31	131400
2002-06-14	4.15	4.25	4.10	4.25	84300
2002-06-17	4.25	4.43	4.25	4.40	33700
2002-06-18	4.57	4.73	4.57	4.66	336600
2002-06-19	4.65	4.67	4.43	4.43	425000
2002-06-20	4.45	4.45	3.95	3.95	277600
2002-06-21	4.05	4.05	3.83	3.83	110600
2002-06-24	3.83	4.10	3.62	4.07	328000
2002-06-25	4.09	4.09	3.69	3.75	127100
2002-06-26	3.75	3.75	3.35	3.68	158300
2002-06-27	3.76	3.87	3.65	3.76	795900
2002-06-28	3.81	4.06	3.80	3.96	225000
2002-07-01	3.49	3.50	3.25	3.40	733900
2002-07-02	3.20	3.60	3.20	3.45	241800
2002-07-03	3.43	3.51	3.28	3.40	348600
2002-07-05	3.40	3.41	3.16	3.34	194400
2002-07-08	3.26	3.43	3.25	3.38	288800
2002-07-09	3.40	3.40	3.11	3.21	90000
2002-07-10	3.19	3.32	3.10	3.15	532100
2002-07-11	3.15	3.15	3.00	3.11	619600
2002-07-12	3.15	3.75	3.15	3.66	283600
2002-07-15	3.25	3.49	3.22	3.42	232700
2002-07-16	3.10	3.11	3.00	3.05	325800
2002-07-17	3.11	3.11	2.99	3.10	340500
2002-07-18	3.06	3.13	2.97	3.12	220200
2002-07-19	3.05	3.15	2.85	2.86	109500
2002-07-22	2.92	2.98	2.83	2.83	457400
2002-07-23	2.80	2.90	2.77	2.86	234500
2002-07-24	2.78	3.00	2.76	2.98	289600
2002-07-25	2.84	2.88	2.69	2.84	260100
2002-07-26	2.79	2.79	2.72	2.73	85700
2002-07-29	2.80	2.80	2.62	2.70	283300
2002-07-30	2.72	2.72	2.35	2.50	528000
2002-07-31	2.54	2.62	2.26	2.62	142500
2002-08-01	2.60	2.75	2.42	2.70	134700
2002-08-02	2.74	2.89	2.72	2.86	251400
2002-08-05	2.86	2.86	2.58	2.58	527800
2002-08-06	2.67	2.85	2.60	2.76	111600
2002-08-07	2.84	3.05	2.80	3.05	844000
2002-08-08	3.40	3.40	3.07	3.12	1902200
2002-08-09	3.04	3.04	2.90	2.92	441700
2002-08-12	2.88	2.88	2.76	2.80	60200
2002-08-13	2.74	2.80	2.58	2.58	383100
2002-08-14	2.65	2.75	2.63	2.71	200300
2002-08-15	2.80	2.80	2.65	2.72	106400
2002-08-16	2.76	3.00	2.76	2.94	202600
2002-08-19	2.92	3.05	2.86	2.90	715200
2002-08-20	2.91	2.93	2.84	2.92	448400
2002-08-21	2.92	2.95	2.89	2.93	178300
2002-08-22	2.93	2.94	2.85	2.88	419600
2002-08-23	2.92	3.03	2.86	2.91	590500
2002-08-26	2.99	3.01	2.91	2.95	219600
2002-08-27	2.95	3.05	2.92	2.97	579900
2002-08-28	2.96	3.28	2.95	3.28	1351500
2002-08-29	3.18	3.23	3.10	3.20	231700
2002-08-30	3.28	3.43	3.23	3.37	583500
2002-09-03	3.30	3.30	3.10	3.10	1153200
2002-09-04	3.00	3.03	2.99	3.00	290900
2002-09-05	2.95	2.95	2.74	2.74	136200
2002-09-06	2.78	2.78	2.68	2.71	343800
2002-09-09	2.71	2.78	2.60	2.76	378500
2002-09-10	2.80	2.81	2.73	2.75	644800
2002-09-11	2.83	2.91	2.83	2.90	130600
2002-09-12	2.83	2.90	2.81	2.86	116100
2002-09-13	2.87	2.94	2.87	2.90	429700
2002-09-16	2.90	2.90	2.73	2.74	28200
2002-09-17	2.74	2.74	2.60	2.60	87200
2002-09-18	2.60	2.60	2.39	2.40	400500
2002-09-19	2.39	2.45	2.17	2.20	266100
2002-09-20	2.20	2.30	2.16	2.22	82600
2002-09-23	2.10	2.10	1.93	1.96	378800
2002-09-24	1.94	1.94	1.73	1.73	1177400
2002-09-25	1.76	1.93	1.76	1.93	142300
2002-09-26	1.95	2.01	1.95	2.01	1266600
2002-09-27	1.95	1.95	1.77	1.82	262900
2002-09-30	1.65	1.85	1.63	1.81	363800
2002-10-01	1.84	2.09	1.78	2.02	157800
2002-10-02	2.13	2.25	1.92	1.93	351400
2002-10-03	1.96	2.07	1.89	2.07	88000
2002-10-04	2.07	2.11	1.98	2.05	335700
2002-10-07	2.01	2.01	1.85	1.85	357500
2002-10-08	1.86	1.91	1.79	1.89	175200
2002-10-09	1.82	1.88	1.77	1.80	141200
2002-10-10	1.80	1.94	1.70	1.82	128700
2002-10-11	1.84	1.92	1.84	1.86	116700
2002-10-14	1.80	1.81	1.66	1.74	362800
2002-10-15	1.76	1.79	1.69	1.75	643900
2002-10-16	1.75	1.75	1.70	1.71	471300
2002-10-17	1.72	1.89	1.71	1.87	443200
2002-10-18	1.95	2.03	1.94	1.99	306700
2002-10-21	2.00	2.17	1.99	2.17	58600
2002-10-22	2.15	2.24	2.15	2.24	133700
2002-10-23	2.24	2.30	2.15	2.29	389000
2002-10-24	2.27	2.32	2.20	2.26	368100
2002-10-25	2.27	2.50	2.27	2.45	329800
2002-10-28	2.50	2.50	2.30	2.30	611600
2002-10-29	2.30	2.30	2.16	2.24	96800
2002-10-30	2.28	2.58	2.28	2.56	591000
2002-10-31	2.63	2.70	2.61	2.66	1944800
2002-11-01	2.65	2.92	2.62	2.83	1548300
2002-11-04	2.83	2.96	2.70	2.73	1017400
2002-11-05	2.70	2.81	2.70	2.78	296000
2002-11-06	2.68	2.78	2.55	2.78	692000
2002-11-07	2.71	2.78	2.65	2.67	146000
2002-11-08	2.77	2.87	2.77	2.86	1013400
2002-11-11	2.86	2.87	2.75	2.78	377700
2002-11-12	2.68	2.70	2.57	2.58	213400
2002-11-13	2.55	2.60	2.43	2.43	995800
2002-11-14	2.50	2.62	2.47	2.56	313200
2002-11-15	2.58	2.59	2.45	2.56	78100
2002-11-18	2.70	2.92	2.65	2.74	368800
2002-11-19	2.69	2.72	2.59	2.71	41100
2002-11-20	2.70	2.80	2.65	2.80	187500
2002-11-21	2.80	2.92	2.78	2.85	811500
2002-11-22	2.84	2.89	2.80	2.87	264700
2002-11-25	2.88	2.88	2.81	2.84	520100
2002-11-26	2.75	2.76	2.66	2.66	40700
2002-11-27	2.66	2.81	2.66	2.76	42900
2002-11-29	2.76	2.78	2.71	2.74	91500
2002-12-02	2.74	2.85	2.73	2.76	152100
2002-12-03	2.74	2.75	2.69	2.69	118100
2002-12-04	2.60	2.65	2.55	2.59	111500
2002-12-05	2.59	2.59	2.46	2.48	295900
2002-12-06	2.51	2.57	2.50	2.53	63000
2002-12-09	2.49	2.55	2.43	2.50	136600
2002-12-10	2.54	2.54	2.40	2.41	85400
2002-12-11	2.46	2.65	2.45	2.52	260700
2002-12-12	2.57	2.64	2.50	2.52	286000
2002-12-13	2.50	2.75	2.50	2.65	281400
2002-12-16	2.70	2.74	2.65	2.68	300700
2002-12-17	2.69	2.80	2.69	2.76	364400
2002-12-18	2.73	2.92	2.72	2.90	272200
2002-12-19	3.00	3.31	3.00	3.20	1065300
2002-12-20	3.40	3.42	3.17	3.18	573400
2002-12-23	3.16	3.22	3.05	3.12	208500
2002-12-24	3.12	3.12	3.05	3.10	9000
2002-12-26	3.07	3.11	2.98	3.04	35200
2002-12-27	3.00	3.07	2.96	3.07	167100
2002-12-30	3.07	3.07	2.93	3.04	333600
2002-12-31	3.05	3.06	3.01	3.05	54600
2003-01-02	3.10	3.30	3.07	3.29	215300
2003-01-03	3.36	3.45	3.35	3.41	190800
2003-01-06	3.55	3.86	3.53	3.81	915900
2003-01-07	3.80	3.82	3.66	3.69	951700
2003-01-08	3.69	3.70	3.50	3.53	613900
2003-01-09	3.53	3.61	3.51	3.51	1306100
2003-01-10	3.52	3.63	3.52	3.61	1182000
2003-01-13	3.61	3.65	3.60	3.60	83000
2003-01-14	3.60	3.65	3.56	3.62	243100
2003-01-15	3.45	3.45	3.32	3.37	1741400
2003-01-16	3.25	3.26	2.95	3.09	5921200
2003-01-17	2.89	2.89	2.75	2.84	1107100
2003-01-21	2.90	2.97	2.87	2.90	1183900
2003-01-22	2.88	2.91	2.77	2.85	2085600
2003-01-23	2.86	2.89	2.75	2.78	78200
2003-01-24	2.79	2.79	2.52	2.58	285300
2003-01-27	2.50	2.55	2.40	2.49	746100
2003-01-28	2.50	2.63	2.45	2.62	427300
2003-01-29	2.55	2.71	2.55	2.71	302500
2003-01-30	2.71	2.72	2.65	2.71	262700
2003-01-31	2.66	2.83	2.61	2.79	1164800
2003-02-03	2.80	2.82	2.70	2.71	948600
2003-02-04	2.58	2.65	2.55	2.60	903100
2003-02-05	2.60	2.65	2.54	2.57	429700
2003-02-06	2.45	2.60	2.45	2.57	707900
2003-02-07	2.59	2.60	2.48	2.49	172800
2003-02-10	2.44	2.52	2.41	2.43	396000
2003-02-11	2.45	2.53	2.41	2.44	160800
2003-02-12	2.46	2.48	2.40	2.40	502400
2003-02-13	2.36	2.36	2.19	2.20	356400
2003-02-14	2.25	2.27	2.15	2.20	456900
2003-02-18	2.28	2.32	2.25	2.29	682200
2003-02-19	2.26	2.30	2.23	2.26	558600
2003-02-20	2.28	2.28	2.22	2.25	192100
2003-02-21	2.26	2.32	2.22	2.32	123600
2003-02-24	2.36	2.40	2.35	2.35	222600
2003-02-25	2.30	2.36	2.30	2.36	219100
2003-02-26	2.35	2.39	2.29	2.31	203900
2003-02-27	2.31	2.43	2.31	2.42	581800
2003-02-28	2.42	2.49	2.41	2.41	271400
2003-03-03	2.41	2.42	2.39	2.39	21800
2003-03-04	2.40	2.42	2.37	2.38	34800
2003-03-05	2.39	2.55	2.39	2.49	394300
2003-03-06	2.51	2.68	2.51	2.68	507400
2003-03-07	2.60	2.74	2.58	2.74	502100
2003-03-10	2.63	2.64	2.54	2.59	444900
2003-03-11	2.58	2.61	2.53	2.57	890600
2003-03-12	2.60	2.63	2.54	2.60	175300
2003-03-13	2.72	2.92	2.72	2.89	2852200
2003-03-14	2.94	2.99	2.82	2.90	864600
2003-03-17	2.85	2.95	2.76	2.91	956200
2003-03-18	2.99	3.13	2.96	3.12	1637600
2003-03-19	3.10	3.18	3.04	3.15	1706600
2003-03-20	3.10	3.23	3.05	3.21	902500
2003-03-21	3.28	3.40	3.27	3.40	816000
2003-03-24	3.28	3.28	3.15	3.19	1115300
2003-03-25	3.20	3.30	3.14	3.30	459100
2003-03-26	3.33	3.33	3.18	3.21	298900
2003-03-27	3.15	3.15	2.90	3.11	917100
2003-03-28	3.11	3.31	3.10	3.31	1137700
2003-03-31	3.25	3.29	3.16	3.24	631000
2003-04-01	3.27	3.48	3.27	3.46	1545000
2003-04-02	3.56	3.66	3.56	3.62	652700
2003-04-03	3.63	3.71	3.60	3.63	649600
2003-04-04	3.61	3.61	3.55	3.59	849900
2003-04-07	3.75	3.78	3.66	3.67	794800
2003-04-08	3.67	3.67	3.45	3.48	711700
2003-04-09	3.56	3.64	3.53	3.56	659800
2003-04-10	3.56	3.56	3.37	3.38	767100
2003-04-11	3.38	3.41	3.28	3.31	2118400
2003-04-14	3.40	3.46	3.38	3.41	248400
2003-04-15	3.45	3.46	3.37	3.45	545500
2003-04-16	3.55	3.61	3.38	3.43	962800
2003-04-17	3.47	3.75	3.47	3.70	1173600
2003-04-21	3.75	3.80	3.65	3.67	95700
2003-04-22	3.63	3.87	3.60	3.77	789300
2003-04-23	3.84	4.00	3.80	3.95	1072400
2003-04-24	3.98	3.98	3.76	3.76	1423500
2003-04-25	3.75	3.93	3.75	3.85	1190100
2003-04-28	3.70	3.88	3.64	3.86	839500
2003-04-29	3.95	4.18	3.95	4.02	1529200
2003-04-30	4.03	4.09	3.83	3.85	424900
2003-05-01	3.84	3.84	3.75	3.77	237600
2003-05-02	3.84	3.95	3.81	3.88	1853100
2003-05-05	3.90	3.90	3.74	3.85	1509900
2003-05-06	3.78	3.84	3.74	3.80	2257300
2003-05-07	3.87	4.01	3.84	3.95	1712400
2003-05-08	4.01	4.05	3.87	3.88	365000
2003-05-09	3.98	4.04	3.91	3.93	1311200
2003-05-12	3.90	4.04	3.88	3.97	253300
2003-05-13	4.02	4.11	4.02	4.08	385000
2003-05-14	4.08	4.17	4.00	4.14	389900
2003-05-15	4.16	4.16	3.82	3.85	2027100
2003-05-16	3.86	3.87	3.74	3.83	1890600
2003-05-19	3.77	3.77	3.52	3.52	1301400
2003-05-20	3.56	3.64	3.49	3.64	1277600
2003-05-21	3.60	3.76	3.58	3.71	779500
2003-05-22	3.78	3.83	3.74	3.80	933100
2003-05-23	3.85	3.98	3.82	3.92	154500
2003-05-27	3.65	3.83	3.60	3.83	797400
2003-05-28	3.85	3.87	3.82	3.85	1072000
2003-05-29	3.86	4.03	3.86	4.02	1385400
2003-05-30	4.00	4.10	3.96	4.08	1411000
2003-06-02	4.11	4.11	3.93	3.95	936900
2003-06-03	3.95	4.04	3.86	4.01	672800
2003-06-04	4.10	4.18	4.00	4.18	990000
2003-06-05	4.09	4.13	4.06	4.06	681400
2003-06-06	4.16	4.25	4.10	4.14	501900
2003-06-09	4.23	4.23	4.14	4.15	337100
2003-06-10	4.18	4.24	4.09	4.10	288900
2003-06-11	4.10	4.13	4.04	4.10	218800
2003-06-12	4.10	4.25	4.00	4.25	355600
2003-06-13	4.20	4.20	4.09	4.13	267700
2003-06-16	4.16	4.18	4.02	4.07	302400
2003-06-17	4.12	4.14	3.96	4.04	239900
2003-06-18	4.00	4.01	3.81	3.85	712100
2003-06-19	3.90	3.90	3.81	3.84	115600
2003-06-20	3.82	3.84	3.75	3.81	1156400
2003-06-23	3.85	3.88	3.76	3.88	423800
2003-06-24	3.93	4.00	3.90	3.95	1063000
2003-06-25	3.98	3.98	3.85	3.88	796700
2003-06-26	3.86	3.90	3.81	3.84	360400
2003-06-27	3.85	3.90	3.82	3.86	401500
2003-06-30	3.80	3.91	3.70	3.90	424100
2003-07-01	3.87	4.05	3.84	4.05	307500
2003-07-02	4.06	4.13	4.06	4.13	670200
2003-07-03	4.25	4.35	4.07	4.11	1280800
2003-07-07	4.15	4.16	4.00	4.00	734800
2003-07-08	4.00	4.09	4.00	4.08	391300
2003-07-09	3.98	4.22	3.95	4.20	374300
2003-07-10	4.07	4.07	3.99	4.01	250000
2003-07-11	4.01	4.05	3.97	3.97	468300
2003-07-14	3.97	4.05	3.97	4.03	389600
2003-07-15	4.10	4.11	4.05	4.10	1137500
2003-07-16	4.07	4.10	4.00	4.07	555800
2003-07-17	4.09	4.15	4.05	4.06	771200
2003-07-18	4.08	4.09	3.98	4.00	467500
2003-07-21	4.02	4.02	3.91	3.95	345900
2003-07-22	3.97	4.06	3.95	4.02	207600
2003-07-23	4.03	4.10	4.03	4.05	894100
2003-07-24	4.06	4.06	3.95	3.98	367300
2003-07-25	3.98	3.98	3.84	3.87	320200
2003-07-28	3.87	3.88	3.77	3.77	180600
2003-07-29	3.78	3.78	3.72	3.73	524700
2003-07-30	3.72	3.78	3.56	3.58	295800
2003-07-31	3.62	3.64	3.49	3.52	457800
2003-08-01	3.51	3.51	3.16	3.19	666300
2003-08-04	3.20	3.35	3.06	3.25	1092200
2003-08-05	3.25	3.45	3.25	3.41	1165300
2003-08-06	3.43	3.47	3.32	3.44	2834100
2003-08-07	3.46	3.63	3.36	3.59	798100
2003-08-08	3.67	3.67	3.50	3.50	428200
2003-08-11	3.50	3.55	3.46	3.47	1067600
2003-08-12	3.46	3.49	3.40	3.40	504600
2003-08-13	3.42	3.51	3.37	3.49	725300
2003-08-14	3.44	3.52	3.37	3.51	1264200
2003-08-15	3.50	3.53	3.47	3.50	99300
2003-08-18	3.57	3.63	3.53	3.62	1350700
2003-08-19	3.64	3.75	3.62	3.74	1665600
2003-08-20	3.74	3.91	3.73	3.90	1819300
2003-08-21	3.89	4.06	3.87	4.06	2604100
2003-08-22	4.08	4.19	4.05	4.06	2280500
2003-08-25	4.09	4.11	3.97	4.00	396300
2003-08-26	3.96	4.18	3.96	4.12	991600
2003-08-27	4.12	4.20	4.05	4.15	1302800
2003-08-28	4.14	4.14	4.04	4.07	893500
2003-08-29	4.05	4.09	4.03	4.05	485600
2003-09-02	4.10	4.16	4.03	4.15	1326500
2003-09-03	4.17	4.28	4.00	4.20	1304100
2003-09-04	4.12	4.24	4.12	4.21	586200
2003-09-05	4.20	4.30	4.17	4.28	1299900
2003-09-08	4.60	4.70	4.51	4.53	2055200
2003-09-09	4.58	4.65	4.52	4.65	1142200
2003-09-10	4.49	4.66	4.40	4.61	1342600
2003-09-11	4.61	4.81	4.57	4.70	1497400
2003-09-12	4.60	4.75	4.55	4.70	901000
2003-09-15	4.68	4.84	4.68	4.84	1126500
2003-09-16	4.81	4.90	4.74	4.76	2387000
2003-09-17	4.76	4.85	4.74	4.85	1359300
2003-09-18	4.87	5.20	4.87	5.20	2105500
2003-09-19	5.21	5.22	5.04	5.06	1383800
2003-09-22	4.92	5.03	4.92	4.93	1176400
2003-09-23	4.93	5.02	4.89	4.89	1350800
2003-09-24	4.93	5.00	4.75	4.78	1199600
2003-09-25	4.80	4.80	4.59	4.62	988000
2003-09-26	4.60	4.67	4.53	4.54	878700
2003-09-29	4.54	4.70	4.46	4.63	715200
2003-09-30	4.65	4.74	4.54	4.66	569200
2003-10-01	4.71	4.95	4.71	4.91	1225500
2003-10-02	4.91	5.04	4.85	4.85	854100
2003-10-03	4.80	5.11	4.80	5.02	690900
2003-10-06	4.98	5.17	4.98	5.17	587600
2003-10-07	5.16	5.35	5.16	5.35	498100
2003-10-08	5.48	5.66	5.48	5.56	733900
2003-10-09	5.57	5.62	5.28	5.44	1580800
2003-10-10	5.37	5.43	5.31	5.38	857500
2003-10-13	5.39	5.49	5.38	5.42	999000
2003-10-14	5.50	5.58	5.49	5.50	359500
2003-10-15	5.50	5.58	5.34	5.45	569800
2003-10-16	5.45	5.50	5.35	5.39	265100
2003-10-17	5.32	5.34	5.22	5.27	762800
2003-10-20	5.28	5.45	5.18	5.44	457800
2003-10-21	5.44	5.61	5.43	5.52	599100
2003-10-22	5.53	5.60	5.32	5.35	654600
2003-10-23	5.23	5.23	5.00	5.00	737200
2003-10-24	5.01	5.30	5.00	5.26	939200
2003-10-27	5.43	5.47	5.26	5.26	592200
2003-10-28	5.32	5.73	5.32	5.72	572700
2003-10-29	5.71	5.80	5.55	5.55	732200
2003-10-30	5.75	5.75	5.40	5.59	885400
2003-10-31	5.66	5.75	5.65	5.70	747300
2003-11-03	5.74	6.10	5.72	6.05	827300
2003-11-04	5.99	6.00	5.77	5.90	906000
2003-11-05	5.88	5.93	5.82	5.82	850800
2003-11-06	5.90	6.09	5.90	6.02	1378100
2003-11-07	6.12	6.19	6.08	6.17	576800
2003-11-10	6.07	6.14	6.00	6.12	626100
2003-11-11	6.10	6.10	5.98	6.08	751900
2003-11-12	6.05	6.20	6.05	6.15	672200
2003-11-13	6.15	6.17	6.01	6.08	965400
2003-11-14	6.08	6.14	6.07	6.13	480700
2003-11-17	6.12	6.20	6.08	6.17	994800
2003-11-18	6.18	6.35	6.18	6.34	1229500
2003-11-19	6.22	6.24	6.00	6.03	565100
2003-11-20	6.07	6.21	6.07	6.14	680200
2003-11-21	6.15	6.25	6.15	6.15	1108200
2003-11-24	6.19	6.60	6.19	6.50	972400
2003-11-25	6.48	6.50	6.33	6.45	535700
2003-11-26	6.40	6.48	6.30	6.30	776800
2003-11-28	6.30	6.30	6.08	6.08	417900
2003-12-01	6.30	6.69	6.30	6.69	761000
2003-12-02	6.60	6.65	6.46	6.61	719400
2003-12-03	6.58	6.74	6.55	6.74	385500
2003-12-04	6.66	6.86	6.63	6.86	735400
2003-12-05	6.85	7.24	6.84	7.04	848900
2003-12-08	7.04	7.07	6.93	6.98	708700
2003-12-09	7.05	7.13	7.01	7.08	631400
2003-12-10	6.95	7.02	6.67	6.75	1132900
2003-12-11	6.85	6.97	6.70	6.70	921000
2003-12-12	6.74	6.82	6.74	6.76	447600
2003-12-15	6.85	7.07	6.85	6.90	1269100
2003-12-16	6.92	6.92	6.75	6.84	739000
2003-12-17	6.77	6.83	6.71	6.79	861500
2003-12-18	6.80	6.82	6.70	6.77	561800
2003-12-19	6.75	6.85	6.69	6.70	393000
2003-12-22	6.61	6.80	6.49	6.56	811900
2003-12-23	6.56	6.79	6.54	6.79	802600
2003-12-24	6.75	6.83	6.71	6.80	297200
2003-12-26	6.75	6.84	6.69	6.79	254900
2003-12-29	6.74	6.82	6.55	6.67	913000
2003-12-30	6.57	6.60	6.50	6.54	892300
2003-12-31	6.52	6.60	6.52	6.58	176000
2004-01-02	6.61	6.70	6.41	6.43	391800
2004-01-05	6.53	6.99	6.52	6.93	883200
2004-01-06	6.94	7.00	6.78	6.93	828200
2004-01-07	6.85	7.38	6.82	7.38	1148000
2004-01-08	7.34	7.65	7.30	7.59	748700
2004-01-09	7.78	7.94	7.75	7.86	924900
2004-01-12	7.86	8.06	7.86	8.04	887400
2004-01-13	7.80	7.92	7.51	7.60	3543400
2004-01-14	7.58	7.69	7.30	7.63	3762100
2004-01-15	7.55	7.67	7.49	7.50	2597100
2004-01-16	7.40	7.75	7.40	7.61	1562800
2004-01-20	7.73	8.07	7.73	7.98	1801700
2004-01-21	8.00	8.01	7.73	7.82	544700
2004-01-22	7.80	7.92	7.62	7.84	1259100
2004-01-23	7.84	8.26	7.84	8.25	977500
2004-01-26	8.26	9.74	8.26	9.64	2418100
2004-01-27	9.33	9.46	8.55	8.55	2867400
2004-01-28	8.60	8.62	7.88	7.88	1116200
2004-01-29	7.85	7.87	7.45	7.53	2128000
2004-01-30	7.63	7.75	7.29	7.53	1683900
2004-02-02	7.35	7.48	7.19	7.30	936900
2004-02-03	7.40	7.68	7.40	7.62	938500
2004-02-04	7.77	7.90	7.43	7.43	652300
2004-02-05	7.40	7.88	7.35	7.48	1440000
2004-02-06	7.43	8.37	7.43	8.30	1016700
2004-02-09	8.49	8.83	8.46	8.69	1687400
2004-02-10	8.75	8.77	8.24	8.40	1386900
2004-02-11	8.25	8.93	8.22	8.78	927100
2004-02-12	8.78	8.97	8.74	8.75	495100
2004-02-13	8.70	8.80	8.10	8.30	649100
2004-02-17	8.15	8.17	7.79	7.97	2125300
2004-02-18	8.02	8.02	7.54	7.58	1561800
2004-02-19	7.35	7.45	7.14	7.32	2569400
2004-02-20	7.10	7.71	7.07	7.70	2616300
2004-02-23	7.75	7.76	7.47	7.60	413700
2004-02-24	7.52	7.54	7.42	7.50	292300
2004-02-25	7.50	7.86	7.50	7.72	499000
2004-02-26	7.68	7.68	7.38	7.47	1180700
2004-02-27	7.56	7.70	7.48	7.57	829900
2004-03-01	7.72	8.00	7.72	8.00	844900
2004-03-02	7.85	7.97	7.57	7.84	549800
2004-03-03	7.90	7.90	7.55	7.68	1177400
2004-03-04	7.68	7.89	7.59	7.70	421400
2004-03-05	7.71	8.19	7.65	8.06	615200
2004-03-08	8.35	8.48	8.16	8.22	549500
2004-03-09	8.23	8.23	7.85	7.95	299600
2004-03-10	7.93	7.97	7.48	7.53	387700
2004-03-11	7.46	7.48	7.04	7.16	1094900
2004-03-12	7.28	7.67	7.28	7.62	1062300
2004-03-15	7.47	7.47	7.22	7.22	851200
2004-03-16	7.45	7.54	7.32	7.48	875000
2004-03-17	7.55	7.78	7.55	7.75	780900
2004-03-18	7.80	8.36	7.80	8.35	1370300
2004-03-19	8.40	8.77	8.26	8.58	1573800
2004-03-22	8.35	8.40	8.18	8.22	683700
2004-03-23	8.22	8.34	7.87	7.94	413900
2004-03-24	7.95	8.01	7.61	7.65	799400
2004-03-25	7.58	8.11	7.56	8.00	1352100
2004-03-26	8.06	8.51	8.06	8.35	541500
2004-03-29	8.36	8.46	8.24	8.46	775200
2004-03-30	8.46	8.70	8.44	8.58	988400
2004-03-31	9.00	9.20	8.90	9.13	1530300
2004-04-01	9.17	9.45	9.17	9.33	1653900
2004-04-02	9.37	9.57	9.34	9.52	996300
2004-04-05	9.46	9.82	9.45	9.57	666300
2004-04-06	9.42	9.73	9.41	9.66	655900
2004-04-07	9.39	9.48	9.14	9.16	872900
2004-04-08	9.30	9.30	8.98	9.30	526400
2004-04-12	9.35	9.40	8.97	9.24	531300
2004-04-13	9.27	9.28	8.93	8.94	256200
2004-04-14	8.77	8.90	8.62	8.67	387700
2004-04-15	8.71	8.71	7.93	8.43	905800
2004-04-16	8.40	8.58	8.35	8.47	338200
2004-04-19	8.48	8.48	8.12	8.27	563300
2004-04-20	8.19	8.40	8.09	8.15	788300
2004-04-21	8.25	8.25	7.94	7.99	443700
2004-04-22	8.15	8.25	7.90	8.20	1481000
2004-04-23	8.30	8.91	8.26	8.84	1703600
2004-04-26	8.90	9.10	8.72	8.75	1346000
2004-04-27	8.50	8.65	8.31	8.31	776800
2004-04-28	8.10	8.11	7.42	7.46	2068400
2004-04-29	7.54	7.73	6.87	7.24	1187700
2004-04-30	7.40	7.61	7.01	7.13	1051900
2004-05-03	7.23	7.30	6.64	7.14	944400
2004-05-04	7.26	7.37	7.17	7.26	564200
2004-05-05	7.45	7.53	7.10	7.36	579100
2004-05-06	7.15	7.15	6.78	6.99	788200
2004-05-07	6.75	6.86	6.54	6.63	785000
2004-05-10	6.27	6.45	6.14	6.18	804800
2004-05-11	6.36	6.55	6.35	6.41	1522600
2004-05-12	6.34	6.35	5.88	6.09	1132600
2004-05-13	5.82	6.18	5.82	6.00	749100
2004-05-14	6.33	6.81	6.22	6.50	849600
2004-05-17	6.22	6.32	6.11	6.20	516700
2004-05-18	6.53	6.60	6.30	6.59	622200
2004-05-19	6.70	6.90	6.65	6.65	566900
2004-05-20	6.66	6.66	6.14	6.17	895000
2004-05-21	6.25	6.30	6.07	6.18	965600
2004-05-24	6.35	6.39	6.14	6.36	355200
2004-05-25	6.35	6.61	6.35	6.59	460000
2004-05-26	6.55	6.66	6.27	6.50	525400
2004-05-27	6.57	7.00	6.57	6.93	1454600
2004-05-28	7.03	7.10	6.90	7.05	666700
2004-06-01	6.80	6.82	6.56	6.79	672700
2004-06-02	6.89	7.05	6.87	6.95	641600
2004-06-03	6.88	6.89	6.66	6.69	434400
2004-06-04	6.90	7.08	6.90	6.99	418800
2004-06-07	7.20	7.36	7.13	7.32	1024100
2004-06-08	7.20	7.49	7.16	7.45	460500
2004-06-09	7.46	7.46	7.25	7.37	519900
2004-06-10	7.30	7.39	7.26	7.28	219900
2004-06-14	7.05	7.07	7.00	7.06	525100
2004-06-15	7.25	7.46	7.25	7.45	452100
2004-06-16	7.50	7.79	7.50	7.73	719500
2004-06-17	7.72	7.92	7.53	7.75	737900
2004-06-18	7.62	7.77	7.58	7.63	328500
2004-06-21	7.67	7.81	7.47	7.52	304700
2004-06-22	7.62	7.66	7.42	7.50	353800
2004-06-23	7.55	7.71	7.50	7.70	1009200
2004-06-24	7.80	7.81	7.56	7.69	243300
2004-06-25	7.70	7.77	7.65	7.71	89200
2004-06-28	7.69	7.77	7.46	7.48	207100
2004-06-29	7.55	7.77	7.50	7.73	165800
2004-06-30	7.68	7.95	7.67	7.88	411000
2004-07-01	7.98	8.15	7.72	7.73	1092500
2004-07-02	7.92	7.95	7.77	7.77	646800
2004-07-06	7.60	7.62	7.26	7.31	532100
2004-07-07	7.38	7.40	7.25	7.28	388600
2004-07-08	7.20	7.28	7.10	7.15	718800
2004-07-09	7.20	7.25	7.09	7.16	155800
2004-07-12	7.22	7.26	7.00	7.12	1191200
2004-07-13	7.30	7.34	7.19	7.26	757600
2004-07-14	7.23	7.45	7.19	7.30	392700
2004-07-15	7.37	7.52	7.33	7.52	1002800
2004-07-16	7.72	7.88	7.69	7.71	901900
2004-07-19	7.74	7.77	7.40	7.40	617800
2004-07-20	7.44	7.52	7.36	7.42	369800
2004-07-21	7.35	7.35	7.00	7.12	725400
2004-07-22	7.11	7.13	6.89	7.03	381900
2004-07-23	7.03	7.22	7.03	7.11	568000
2004-07-26	7.17	7.24	6.81	6.92	320800
2004-07-27	6.92	7.03	6.83	6.99	839900
2004-07-28	6.96	6.97	6.71	6.74	1637700
2004-07-29	6.75	6.84	6.65	6.68	753500
2004-07-30	6.68	6.77	6.60	6.60	1067300
2004-08-02	6.60	6.60	6.49	6.53	594400
2004-08-03	6.54	6.54	6.32	6.44	1579300
2004-08-04	6.36	6.68	6.36	6.66	1385100
2004-08-05	6.64	6.73	6.13	6.26	842300
2004-08-06	6.26	6.45	6.23	6.33	575900
2004-08-09	6.34	6.42	6.16	6.16	103700
2004-08-10	6.25	6.43	6.23	6.40	287400
2004-08-11	6.38	6.38	6.22	6.38	189700
2004-08-12	6.34	6.34	6.07	6.14	851800
2004-08-13	6.13	6.19	6.00	6.02	452100
2004-08-16	6.02	6.30	6.02	6.27	218900
2004-08-17	6.32	6.45	6.30	6.42	309500
2004-08-18	6.40	6.68	6.34	6.68	540900
2004-08-19	6.81	6.95	6.67	6.72	583400
2004-08-20	6.81	6.95	6.81	6.85	337800
2004-08-23	6.81	6.94	6.73	6.75	468800
2004-08-24	6.80	6.83	6.65	6.70	402900
2004-08-25	6.54	6.92	6.50	6.84	1021500
2004-08-26	6.65	6.65	6.40	6.45	1095100
2004-08-27	6.45	6.49	6.27	6.27	860600
2004-08-30	6.17	6.28	6.13	6.24	547200
2004-08-31	6.43	6.49	6.39	6.43	794500
2004-09-01	6.49	6.55	6.32	6.40	402400
2004-09-02	6.40	6.40	6.22	6.28	605800
2004-09-03	6.23	6.33	6.18	6.24	119900
2004-09-07	6.30	6.49	6.30	6.41	113400
2004-09-08	6.46	6.52	6.40	6.49	262300
2004-09-09	6.45	6.49	6.31	6.32	391800
2004-09-10	6.28	6.39	6.17	6.25	401700
2004-09-13	6.28	6.48	6.22	6.27	621800
2004-09-14	6.28	6.53	6.22	6.49	246500
2004-09-15	6.49	6.52	6.33	6.42	247200
2004-09-16	6.37	6.48	6.31	6.44	434800
2004-09-17	6.47	6.57	6.35	6.56	612900
2004-09-20	6.65	6.75	6.60	6.61	1003100
2004-09-21	6.65	6.66	6.55	6.65	628900
2004-09-22	6.67	6.68	6.39	6.45	398700
2004-09-23	6.42	6.48	6.30	6.36	584200
2004-09-24	6.30	6.32	6.10	6.22	859200
2004-09-27	6.15	6.15	6.02	6.02	564100
2004-09-28	6.05	6.09	5.97	6.02	901600
2004-09-29	6.02	6.19	6.00	6.15	1058800
2004-09-30	6.15	6.29	6.15	6.18	678900
2004-10-01	6.19	6.31	6.19	6.27	420300
2004-10-04	6.23	6.40	6.23	6.37	432500
2004-10-05	6.36	6.40	6.21	6.29	483500
2004-10-06	6.22	6.42	6.22	6.42	727400
2004-10-07	6.43	6.60	6.42	6.58	819100
2004-10-08	6.62	6.87	6.62	6.74	1392700
2004-10-11	6.44	6.75	6.40	6.75	943700
2004-10-12	6.65	6.68	6.53	6.67	368400
2004-10-13	6.61	6.61	6.28	6.37	1129200
2004-10-14	6.27	6.37	6.17	6.24	519300
2004-10-15	6.23	6.36	6.23	6.29	381800
2004-10-18	6.25	6.30	6.13	6.18	386200
2004-10-19	6.22	6.38	6.10	6.13	906800
2004-10-20	6.12	6.15	5.97	6.11	448300
2004-10-21	6.07	6.29	6.07	6.28	798000
2004-10-22	6.36	6.37	6.05	6.07	763700
2004-10-25	6.01	6.06	5.95	5.98	456500
2004-10-26	5.95	6.03	5.90	6.03	1246200
2004-10-27	6.00	6.28	5.84	6.20	1667100
2004-10-28	6.21	6.21	6.05	6.11	510000
2004-10-29	6.02	6.05	5.95	5.99	1285900
2004-11-01	5.93	6.20	5.89	6.12	1211300
2004-11-02	6.15	6.32	6.07	6.24	730700
2004-11-03	6.35	6.50	6.35	6.48	831200
2004-11-04	6.48	6.55	6.36	6.50	519000
2004-11-05	6.50	6.50	6.21	6.25	455500
2004-11-08	6.25	6.25	6.04	6.10	1083200
2004-11-09	5.72	5.95	5.70	5.81	2442600
2004-11-10	5.90	6.17	5.90	6.11	1816700
2004-11-11	6.05	6.39	5.99	6.38	1977600
2004-11-12	6.36	6.51	6.23	6.50	2228100
2004-11-15	6.08	6.14	5.90	6.10	715000
2004-11-16	6.01	6.10	5.94	6.02	397800
2004-11-17	6.10	6.46	6.10	6.34	576400
2004-11-18	6.34	6.76	6.34	6.66	1467000
2004-11-19	6.62	6.62	6.44	6.45	619700
2004-11-22	6.45	6.59	6.32	6.50	1198100
2004-11-23	6.60	6.70	6.50	6.50	775600
2004-11-24	6.59	6.63	6.51	6.52	496300
2004-11-26	6.65	6.66	6.58	6.63	512600
2004-11-29	6.60	6.60	6.43	6.48	523100
2004-11-30	6.49	6.56	6.48	6.49	424000
2004-12-01	6.47	6.55	6.47	6.51	390300
2004-12-02	6.49	6.49	6.37	6.39	377800
2004-12-03	6.35	6.38	6.14	6.25	680700
2004-12-06	6.16	6.22	6.13	6.16	363600
2004-12-07	6.17	6.22	6.08	6.09	237500
2004-12-08	6.09	6.15	6.01	6.09	473500
2004-12-09	6.09	6.09	5.98	6.02	2408900
2004-12-10	6.03	6.20	6.03	6.17	394700
2004-12-13	6.22	6.22	6.15	6.17	573400
2004-12-14	6.21	6.55	6.21	6.55	872100
2004-12-15	6.60	6.71	6.47	6.61	808600
2004-12-16	6.62	6.62	6.54	6.61	475200
2004-12-17	6.53	6.57	6.50	6.53	683700
2004-12-20	6.53	6.60	6.53	6.59	926300
2004-12-21	6.60	6.66	6.56	6.61	491300
2004-12-22	6.60	6.63	6.54	6.58	710100
2004-12-23	6.53	6.63	6.53	6.60	327500
2004-12-27	6.60	6.61	6.45	6.47	454200
2004-12-28	6.50	6.62	6.49	6.62	364800
2004-12-29	6.53	6.60	6.47	6.58	214400
2004-12-30	6.60	6.80	6.60	6.78	277700
2004-12-31	6.78	6.83	6.78	6.80	77100
2005-01-03	6.75	6.84	6.62	6.63	485700
2005-01-04	6.68	6.68	6.10	6.17	764200
2005-01-05	6.30	6.38	6.20	6.27	536400
2005-01-06	6.24	6.24	5.95	6.22	1189900
2005-01-07	6.30	6.41	6.16	6.35	799300
2005-01-10	6.25	6.33	6.10	6.20	1160800
2005-01-11	6.13	6.27	6.10	6.18	709400
2005-01-12	6.16	6.25	6.12	6.20	376400
2005-01-13	6.20	6.28	6.17	6.19	418000
2005-01-14	6.05	6.33	5.97	6.27	989900
2005-01-18	6.02	6.12	5.93	6.08	1072500
2005-01-19	6.18	6.21	6.12	6.20	1749500
2005-01-20	6.10	6.17	6.00	6.05	983700
2005-01-21	6.13	6.25	6.10	6.20	847300
2005-01-24	6.15	6.23	6.08	6.14	456600
2005-01-25	6.10	6.25	6.07	6.17	573700
2005-01-26	6.16	6.29	6.16	6.23	1165300
2005-01-27	6.03	6.09	5.95	6.09	1210800
2005-01-28	5.95	6.04	5.88	6.01	1804900
2005-01-31	6.06	6.26	6.06	6.20	972100
2005-02-01	6.22	6.26	6.09	6.17	531600
2005-02-02	6.15	6.40	6.12	6.30	1289600
2005-02-03	6.31	6.45	6.22	6.41	1403200
2005-02-04	6.47	6.89	6.47	6.79	3451600
2005-02-07	6.87	7.09	6.79	6.90	1479800
2005-02-08	6.87	6.97	6.85	6.90	393300
2005-02-09	7.00	7.00	6.87	6.95	1098900
2005-02-10	6.92	7.04	6.74	7.00	789000
2005-02-11	7.02	7.09	6.93	7.06	4485200
2005-02-14	7.11	7.17	7.10	7.15	1275600
2005-02-15	7.13	7.19	7.10	7.17	615000
2005-02-16	7.16	7.25	7.14	7.19	854200
2005-02-17	7.20	7.61	7.20	7.52	1879100
2005-02-18	7.40	7.40	6.94	6.99	4286000
2005-02-22	6.55	6.70	6.55	6.60	2026900
2005-02-23	6.63	6.80	6.63	6.78	2705200
2005-02-24	6.83	7.14	6.83	7.05	1164200
2005-02-25	7.06	7.12	6.98	7.02	561500
2005-02-28	7.02	7.04	6.88	6.93	927300
2005-03-01	6.80	6.96	6.77	6.92	845500
2005-03-02	6.78	6.92	6.66	6.85	876500
2005-03-03	6.90	6.98	6.71	6.86	569000
2005-03-04	6.91	6.95	6.85	6.89	772200
2005-03-07	6.94	7.02	6.86	6.86	244200
2005-03-08	6.76	6.82	6.60	6.62	881300
2005-03-09	6.54	6.55	6.23	6.31	810000
2005-03-10	6.29	6.35	6.16	6.33	324100
2005-03-11	6.47	6.57	6.12	6.24	390700
2005-03-14	6.10	6.33	6.02	6.33	471200
2005-03-15	6.32	6.32	6.02	6.10	701200
2005-03-16	6.00	6.15	6.00	6.08	262600
2005-03-17	6.03	6.34	5.96	6.34	870100
2005-03-18	6.18	6.18	6.06	6.12	1050600
2005-03-21	6.05	6.09	5.99	6.05	428000
2005-03-22	6.08	6.12	5.63	5.79	1265000
2005-03-23	5.72	5.72	5.44	5.58	1073400
2005-03-24	5.65	5.73	5.58	5.64	1018900
2005-03-28	5.58	5.63	5.52	5.57	787000
2005-03-29	5.64	5.75	5.45	5.49	838400
2005-03-30	5.62	5.93	5.60	5.87	1582900
2005-03-31	5.91	6.00	5.87	5.98	910700
2005-04-01	6.10	6.16	5.92	5.95	1075000
2005-04-04	5.95	6.01	5.81	6.00	1061400
2005-04-05	6.00	6.00	5.85	5.87	637800
2005-04-06	5.87	5.97	5.83	5.85	947600
2005-04-07	5.90	6.14	5.90	6.09	1691100
2005-04-08	6.08	6.08	5.96	6.01	455100
2005-04-11	6.00	6.15	6.00	6.06	180300
2005-04-12	6.09	6.24	5.93	6.20	1154400
2005-04-13	6.21	6.36	6.07	6.14	1050600
2005-04-14	6.11	6.11	5.96	6.03	474200
2005-04-15	6.00	6.01	5.81	5.82	1500000
2005-04-18	5.82	6.00	5.82	5.92	621500
2005-04-19	6.01	6.16	6.01	6.07	507600
2005-04-20	6.00	6.02	5.80	5.81	1307200
2005-04-21	5.82	5.93	5.79	5.91	519200
2005-04-22	5.90	5.98	5.64	5.66	1324700
2005-04-25	5.69	5.87	5.69	5.84	594300
2005-04-26	5.65	5.77	5.65	5.73	1400400
2005-04-27	5.73	5.80	5.67	5.69	624700
2005-04-28	5.66	5.69	5.38	5.40	1193300
2005-04-29	5.40	5.40	5.18	5.28	1919300
2005-05-02	5.32	5.44	5.24	5.33	706400
2005-05-03	5.27	5.34	5.13	5.16	439600
2005-05-04	5.17	5.40	5.17	5.39	726200
2005-05-05	5.38	5.54	5.35	5.44	687000
2005-05-06	5.47	5.56	5.46	5.54	537900
2005-05-09	5.54	5.54	5.30	5.31	555900
2005-05-10	5.27	5.30	5.00	5.13	833500
2005-05-11	5.11	5.16	4.95	5.16	5978000
2005-05-12	5.11	5.13	5.03	5.05	795900
2005-05-13	5.00	5.06	4.80	4.90	705900
2005-05-16	4.89	5.02	4.83	5.00	471800
2005-05-17	4.99	5.00	4.94	5.00	206100
2005-05-18	5.02	5.08	5.00	5.03	2195200
2005-05-19	5.03	5.03	4.89	4.94	450700
2005-05-20	4.96	4.97	4.90	4.94	691700
2005-05-23	4.84	4.93	4.84	4.90	948700
2005-05-24	4.86	4.92	4.86	4.92	487800
2005-05-25	4.89	4.96	4.79	4.96	788600
2005-05-26	4.95	5.00	4.90	5.00	354000
2005-05-27	5.02	5.20	4.95	5.14	1925900
2005-05-31	5.17	5.21	5.04	5.07	413600
2005-06-01	5.10	5.32	5.10	5.28	1278900
2005-06-02	5.35	5.45	5.30	5.34	1749600
2005-06-03	5.35	5.38	5.12	5.17	711300
2005-06-06	5.07	5.07	4.80	5.00	2042800
2005-06-07	4.95	4.98	4.81	4.91	3013700
2005-06-08	4.93	4.96	4.73	4.77	675700
2005-06-09	4.61	4.67	4.50	4.61	960400
2005-06-10	4.67	4.78	4.62	4.75	788000
2005-06-13	4.75	4.85	4.66	4.69	976500
2005-06-14	4.67	4.92	4.60	4.90	1784800
2005-06-15	4.79	4.85	4.69	4.78	493300
2005-06-16	4.90	4.95	4.79	4.91	770100
2005-06-17	5.08	5.17	5.03	5.10	1643200
2005-06-20	5.06	5.15	4.96	4.98	698600
2005-06-21	4.99	4.99	4.80	4.94	907400
2005-06-22	4.93	4.98	4.69	4.78	660800
2005-06-23	4.69	4.69	4.25	4.25	1274400
2005-06-24	4.35	4.51	4.35	4.40	644300
2005-06-27	4.42	4.53	4.40	4.51	623400
2005-06-28	4.51	4.53	4.43	4.47	570500
2005-06-29	4.45	4.47	4.32	4.34	998800
2005-06-30	4.35	4.40	4.25	4.27	429600
2005-07-01	4.30	4.36	4.27	4.34	2081500
2005-07-05	4.11	4.19	4.03	4.16	1570400
2005-07-06	4.07	4.17	4.06	4.17	979200
2005-07-07	4.10	4.14	4.00	4.03	1112700
2005-07-08	4.05	4.16	4.00	4.13	2817500
2005-07-11	4.17	4.30	4.17	4.25	745900
2005-07-12	4.27	4.49	4.26	4.41	1995300
2005-07-13	4.50	4.60	4.45	4.47	1212600
2005-07-14	4.56	4.64	4.45	4.63	2256300
2005-07-15	4.52	4.64	4.48	4.60	983900
2005-07-18	4.60	4.71	4.60	4.70	1758000
2005-07-19	4.60	4.62	4.50	4.54	1325500
2005-07-20	4.45	4.62	4.39	4.59	779700
2005-07-21	4.59	4.59	4.40	4.45	2242400
2005-07-22	4.40	4.46	4.28	4.30	1479700
2005-07-25	4.07	4.25	4.04	4.17	1403300
2005-07-26	4.07	4.20	4.01	4.16	1552700
2005-07-27	4.12	4.22	3.98	4.16	1601800
2005-07-28	4.18	4.35	4.18	4.30	1143300
2005-07-29	4.37	4.45	4.35	4.39	923300
2005-08-01	4.49	4.60	4.42	4.53	1042400
2005-08-02	4.70	4.80	4.60	4.64	1582100
2005-08-03	4.70	4.73	4.52	4.53	587400
2005-08-04	4.57	4.63	4.41	4.43	387100
2005-08-05	4.48	4.57	4.33	4.38	1393900
2005-08-08	4.40	4.45	4.30	4.35	699000
2005-08-09	4.43	4.47	4.36	4.46	721100
2005-08-10	4.52	4.62	4.37	4.45	966200
2005-08-11	4.49	4.49	4.17	4.30	1416400
2005-08-12	4.05	4.26	4.05	4.23	2421900
2005-08-15	4.30	4.37	4.25	4.29	1417700
2005-08-16	4.33	4.34	4.16	4.20	961200
2005-08-17	4.24	4.27	4.22	4.23	5270900
2005-08-18	4.23	4.23	4.12	4.16	19844800
2005-08-19	4.15	4.16	3.93	4.10	5200900
2005-08-22	4.15	4.26	4.15	4.25	1005200
2005-08-23	4.20	4.24	4.10	4.16	1243800
2005-08-24	4.10	4.15	4.03	4.05	1246000
2005-08-25	4.07	4.26	4.07	4.22	1393100
2005-08-26	4.28	4.28	4.13	4.16	754400
2005-08-29	4.17	4.22	4.14	4.19	649700
2005-08-30	4.21	4.25	4.10	4.10	1019800
2005-08-31	4.19	4.25	4.13	4.15	651400
2005-09-01	4.15	4.20	4.10	4.18	568300
2005-09-02	4.16	4.22	4.14	4.18	1490300
2005-09-06	4.19	4.26	4.15	4.25	4634300
2005-09-07	4.26	4.26	4.19	4.23	106400
2005-09-08	4.20	4.21	4.14	4.16	1248800
2005-09-09	4.17	4.24	4.14	4.21	653100
2005-09-12	4.20	4.20	4.12	4.14	2378600
2005-09-13	4.16	4.17	4.00	4.04	1316000
2005-09-14	4.04	4.09	3.99	4.05	2333800
2005-09-15	4.12	4.15	4.00	4.03	869500
2005-09-16	4.01	4.01	3.63	3.75	5094400
2005-09-19	3.73	3.77	3.53	3.65	2146900
2005-09-20	3.68	3.73	3.60	3.69	1403400
2005-09-21	3.65	3.74	3.62	3.73	1100700
2005-09-22	3.64	3.69	3.50	3.65	957000
2005-09-23	3.66	3.78	3.54	3.75	710400
2005-09-26	3.75	3.91	3.70	3.83	1561100
2005-09-27	3.88	3.90	3.77	3.80	540400
2005-09-28	3.80	3.82	3.71	3.78	1541400
2005-09-29	3.78	3.95	3.75	3.91	1378500
2005-09-30	3.92	3.95	3.88	3.91	2870700
2005-10-03	3.94	4.05	3.93	4.00	1901400
2005-10-04	4.03	4.03	3.88	3.97	412700
2005-10-05	3.90	3.90	3.69	3.81	2584000
2005-10-06	3.75	3.81	3.66	3.72	909500
2005-10-07	3.75	3.85	3.75	3.83	405100
2005-10-10	3.85	3.91	3.79	3.87	1016500
2005-10-11	3.90	3.91	3.60	3.60	8045100
2005-10-12	3.60	3.60	3.37	3.38	1739600
2005-10-13	3.39	3.52	3.30	3.52	1712700
2005-10-14	3.56	3.58	3.42	3.45	1308300
2005-10-17	3.50	3.50	3.43	3.45	732000
2005-10-18	3.44	3.44	3.27	3.30	1283000
2005-10-19	3.27	3.31	3.23	3.27	1515400
2005-10-20	3.28	3.30	3.06	3.12	2650300
2005-10-21	3.22	3.29	3.12	3.27	1790800
2005-10-24	3.30	3.38	3.29	3.38	504400
2005-10-25	3.36	3.45	3.35	3.35	1239200
2005-10-26	3.35	3.40	3.34	3.39	463300
2005-10-27	3.40	3.44	3.35	3.42	1195000
2005-10-28	3.34	3.70	3.34	3.65	3781300
2005-10-31	3.65	3.69	3.53	3.65	1531000
2005-11-01	3.68	3.72	3.61	3.67	562200
2005-11-02	3.69	3.70	3.63	3.68	2604000
2005-11-03	3.69	3.70	3.52	3.52	993100
2005-11-04	3.53	3.56	3.35	3.38	1450600
2005-11-07	3.40	3.47	3.37	3.46	1678100
2005-11-08	3.42	3.47	3.39	3.45	1467500
2005-11-09	3.44	3.45	3.39	3.41	415400
2005-11-10	3.42	3.50	3.39	3.46	525000
2005-11-11	3.50	3.56	3.47	3.54	1358300
2005-11-14	3.44	3.47	3.40	3.45	900800
2005-11-15	3.42	3.46	3.41	3.42	170700
2005-11-16	3.48	3.50	3.38	3.38	460500
2005-11-17	3.43	3.50	3.40	3.49	503600
2005-11-18	3.45	3.48	3.39	3.45	370400
2005-11-21	3.50	3.50	3.40	3.46	409800
2005-11-22	3.36	3.52	3.32	3.46	1296100
2005-11-23	3.46	3.51	3.42	3.45	966400
2005-11-25	3.47	3.51	3.45	3.50	272600
2005-11-28	3.57	3.58	3.48	3.50	1510600
2005-11-29	3.50	3.58	3.48	3.53	447900
2005-11-30	3.53	3.59	3.49	3.55	628500
2005-12-01	3.63	3.68	3.56	3.64	1671900
2005-12-02	3.85	4.26	3.83	4.14	9754800
2005-12-05	4.14	4.57	4.02	4.11	6854300
2005-12-06	4.20	4.20	4.05	4.08	3562600
2005-12-07	4.14	4.14	3.99	4.08	5706700
2005-12-08	4.15	4.16	4.06	4.08	2220600
2005-12-09	4.07	4.10	4.04	4.08	197400
2005-12-12	4.08	4.14	4.04	4.05	788900
2005-12-13	4.00	4.11	3.99	4.09	1008400
2005-12-14	4.08	4.09	3.96	4.00	1163900
2005-12-15	4.00	4.03	3.91	3.92	684200
2005-12-16	3.92	3.93	3.76	3.84	1162300
2005-12-19	3.77	3.79	3.60	3.63	968900
2005-12-20	3.60	3.71	3.60	3.65	920800
2005-12-21	3.68	3.78	3.66	3.77	3187400
2005-12-22	3.77	3.79	3.68	3.73	805500
2005-12-23	3.68	3.74	3.67	3.70	660800
2005-12-27	3.70	3.76	3.69	3.71	792800
2005-12-28	3.73	3.76	3.72	3.72	545300
2005-12-29	3.76	3.83	3.74	3.80	480400
2005-12-30	3.77	3.81	3.71	3.78	448900
2006-01-03	4.00	4.13	3.96	4.10	8621800
2006-01-04	4.35	4.58	4.35	4.48	14998600
2006-01-05	4.42	4.71	4.42	4.66	6723700
2006-01-06	4.95	5.07	4.85	5.07	12467000
2006-01-09	5.17	5.22	4.91	4.98	4793800
2006-01-10	4.86	4.89	4.81	4.88	5978800
2006-01-11	5.04	5.12	4.98	5.11	6254800
2006-01-12	5.15	5.20	4.90	4.90	4859000
2006-01-13	4.90	4.96	4.86	4.92	1220200
2006-01-17	4.91	4.93	4.75	4.79	1236600
2006-01-18	4.72	4.78	4.68	4.75	2389400
2006-01-19	4.80	4.83	4.75	4.82	1413800
2006-01-20	4.87	4.87	4.72	4.74	2087200
2006-01-23	4.67	4.76	4.60	4.75	2727600
2006-01-24	4.79	4.87	4.77	4.84	4020100
2006-01-25	4.82	4.90	4.79	4.87	1161800
2006-01-26	4.89	5.01	4.84	4.98	5578800
2006-01-27	4.99	5.09	4.93	4.94	1719400
2006-01-30	4.88	4.90	4.82	4.90	3894300
2006-01-31	4.88	4.88	4.78	4.82	4473100
2006-02-01	4.85	5.00	4.82	5.00	6016800
2006-02-02	5.09	5.12	4.90	4.92	3091900
2006-02-03	4.82	5.01	4.70	4.99	2532300
2006-02-06	5.02	5.10	5.00	5.07	1789200
2006-02-07	5.22	5.27	5.04	5.12	6228600
2006-02-08	5.11	5.28	5.08	5.25	1731500
2006-02-09	5.19	5.38	5.19	5.28	2157500
2006-02-10	5.45	5.45	5.28	5.31	1692600
2006-02-13	5.29	5.29	5.15	5.17	1602400
2006-02-14	5.18	5.29	5.06	5.17	2089300
2006-02-15	5.10	5.24	5.06	5.20	986700
2006-02-16	5.23	5.53	5.17	5.41	4391000
2006-02-17	5.49	5.55	5.36	5.51	3230600
2006-02-21	5.26	5.27	4.98	5.05	4540700
2006-02-22	5.05	5.11	5.02	5.03	1902000
2006-02-23	5.01	5.01	4.84	4.87	2134600
2006-02-24	4.70	5.23	4.66	5.13	4431100
2006-02-27	5.17	5.20	4.96	5.02	1158400
2006-02-28	5.10	5.10	4.81	4.95	1040900
2006-03-01	4.96	5.12	4.95	5.11	2020600
2006-03-02	5.10	5.20	5.08	5.15	2266000
2006-03-03	5.08	5.33	5.07	5.30	4551600
2006-03-06	5.33	5.33	5.02	5.03	1509700
2006-03-07	4.92	5.01	4.70	4.80	1763500
2006-03-08	4.78	4.89	4.72	4.85	2332400
2006-03-09	4.86	4.91	4.75	4.78	1562000
2006-03-10	4.83	4.84	4.75	4.79	1665100
2006-03-13	4.81	4.83	4.62	4.65	736100
2006-03-14	4.54	4.83	4.54	4.68	2127100
2006-03-15	4.71	4.83	4.67	4.81	1500100
2006-03-16	4.82	4.87	4.79	4.80	747500
2006-03-17	4.80	4.82	4.62	4.69	1323900
2006-03-20	4.65	4.76	4.48	4.52	1626000
2006-03-21	4.55	4.55	4.30	4.37	2335100
2006-03-22	4.37	4.50	4.35	4.45	736200
2006-03-23	4.45	4.49	4.22	4.32	3172800
2006-03-24	4.32	4.36	4.24	4.28	3314600
2006-03-27	4.24	4.24	4.10	4.13	4542600
2006-03-28	3.95	4.04	3.87	3.90	7333200
2006-03-29	3.85	4.03	3.82	3.97	2269900
2006-03-30	4.01	4.16	4.01	4.09	4658200
2006-03-31	4.15	4.28	4.09	4.28	3068100
2006-04-03	4.31	4.52	4.23	4.39	5783500
2006-04-04	4.48	4.61	4.40	4.58	4376800
2006-04-05	4.62	4.64	4.45	4.52	5021600
2006-04-06	4.53	4.55	4.39	4.50	5047600
2006-04-07	4.45	4.51	4.38	4.41	5006600
2006-04-10	4.42	4.42	4.20	4.28	3480600
2006-04-11	4.25	4.30	4.04	4.11	2778000
2006-04-12	4.10	4.15	4.03	4.06	2110700
2006-04-13	4.01	4.07	3.96	4.06	2398800
2006-04-17	4.03	4.05	3.96	3.97	2599300
2006-04-18	3.98	4.07	3.96	4.03	4312900
2006-04-19	4.12	4.23	4.09	4.21	3651700
2006-04-20	4.21	4.46	4.17	4.40	6535600
2006-04-21	4.47	4.65	4.45	4.57	3699800
2006-04-24	4.52	4.52	4.30	4.38	1645300
2006-04-25	4.36	4.40	4.24	4.29	1885300
2006-04-26	4.24	4.35	4.17	4.25	2335700
2006-04-27	4.20	4.30	4.06	4.15	5287700
2006-04-28	4.09	4.21	4.09	4.13	2962300
2006-05-01	4.14	4.19	4.04	4.07	919400
2006-05-02	4.13	4.14	3.96	4.08	4203000
2006-05-03	4.17	4.21	4.14	4.20	1971800
2006-05-04	4.00	4.07	3.94	3.94	9957700
2006-05-05	3.90	3.90	3.60	3.66	11025700
2006-05-08	3.65	3.66	3.50	3.55	3355900
2006-05-09	3.59	3.65	3.55	3.63	1788700
2006-05-10	3.63	3.63	3.39	3.47	4901800
2006-05-11	3.45	3.45	3.26	3.27	2380900
2006-05-12	3.26	3.27	3.04	3.09	8269200
2006-05-15	2.98	3.10	2.90	2.99	5395700
2006-05-16	3.08	3.22	3.07	3.19	3015200
2006-05-17	3.13	3.17	2.98	3.01	3563000
2006-05-18	2.98	3.37	2.98	3.30	4988300
2006-05-19	3.26	3.40	3.04	3.12	1870000
2006-05-22	2.90	2.93	2.67	2.80	3103100
2006-05-23	2.90	2.99	2.67	2.72	1435900
2006-05-24	2.61	2.69	2.35	2.59	5275500
2006-05-25	2.62	2.80	2.50	2.79	4972200
2006-05-26	2.91	3.11	2.85	3.08	4661700
2006-05-30	2.76	2.83	2.50	2.54	7455300
2006-05-31	2.60	2.64	2.45	2.53	4104700
2006-06-01	2.50	2.80	2.48	2.80	2486000
2006-06-02	2.81	2.98	2.76	2.98	8892600
2006-06-05	2.87	2.87	2.76	2.81	5705200
2006-06-06	2.79	2.80	2.57	2.60	6432600
2006-06-07	2.62	2.77	2.55	2.67	5489200
2006-06-08	2.63	2.65	2.49	2.57	3841800
2006-06-09	2.62	2.63	2.47	2.56	6313400
2006-06-12	2.53	2.55	2.30	2.36	5173600
2006-06-13	2.32	2.39	2.27	2.30	3311400
2006-06-14	2.35	2.43	2.16	2.41	5994600
2006-06-15	2.43	2.55	2.41	2.54	3570100
2006-06-16	2.50	2.52	2.40	2.52	2976200
2006-06-19	2.43	2.49	2.36	2.43	5687700
2006-06-20	2.43	2.45	2.28	2.28	1918300
2006-06-21	2.30	2.43	2.30	2.42	6106700
2006-06-22	2.38	2.48	2.30	2.44	5760000
2006-06-23	2.33	2.42	2.31	2.41	4138700
2006-06-26	2.41	2.42	2.35	2.40	2383700
2006-06-27	2.43	2.44	2.36	2.38	1819200
2006-06-28	2.38	2.50	2.36	2.49	14863000
2006-06-29	2.50	2.59	2.43	2.59	3386700
2006-06-30	2.50	2.50	2.38	2.46	2030800
2006-07-03	2.46	2.50	2.41	2.45	877100
2006-07-05	2.39	2.41	2.26	2.31	2239400
2006-07-06	2.31	2.45	2.30	2.45	2746200
2006-07-07	2.42	2.43	2.37	2.42	2032700
2006-07-10	2.42	2.47	2.39	2.40	1606600
2006-07-11	2.40	2.52	2.35	2.50	2625200
2006-07-12	2.50	2.52	2.43	2.48	2307100
2006-07-13	2.43	2.43	2.33	2.33	2462100
2006-07-14	2.34	2.35	2.26	2.30	1547500
2006-07-17	2.30	2.40	2.30	2.35	880100
2006-07-18	2.41	2.42	2.35	2.42	1201700
2006-07-19	2.42	2.54	2.41	2.50	2487900
2006-07-20	2.50	2.54	2.35	2.35	2279500
2006-07-21	2.29	2.33	2.25	2.32	6558900
2006-07-24	2.38	2.42	2.25	2.30	3891200
2006-07-25	2.29	2.31	2.15	2.30	8355200
2006-07-26	2.26	2.31	2.20	2.29	5915500
2006-07-27	2.28	2.35	2.27	2.33	5928200
2006-07-28	2.34	2.48	2.34	2.46	9679000
2006-07-31	2.44	2.52	2.44	2.52	7544800
2006-08-01	2.49	2.49	2.45	2.47	2228200
2006-08-02	2.50	2.60	2.48	2.59	2242900
2006-08-03	2.51	2.63	2.49	2.61	1983400
2006-08-04	2.63	2.64	2.51	2.52	1879100
2006-08-07	2.52	2.53	2.47	2.48	2049400
2006-08-08	2.50	2.52	2.44	2.46	2394200
2006-08-09	2.48	2.50	2.40	2.40	1845800
2006-08-10	2.41	2.50	2.39	2.48	1191800
2006-08-11	2.48	2.49	2.43	2.49	2015100
2006-08-14	2.47	2.55	2.47	2.50	1230100
2006-08-15	2.55	2.70	2.53	2.69	3987900
2006-08-16	2.79	2.93	2.77	2.90	4956700
2006-08-17	2.85	2.93	2.74	2.82	7201400
2006-08-18	2.87	2.88	2.78	2.88	3745200
2006-08-21	2.81	2.91	2.79	2.85	3627700
2006-08-22	2.88	2.90	2.82	2.90	2574900
2006-08-23	2.90	2.90	2.83	2.86	2162600
2006-08-24	2.86	2.86	2.78	2.82	2188600
2006-08-25	2.85	2.87	2.81	2.84	1408300
2006-08-28	2.85	3.01	2.84	2.96	4147700
2006-08-29	3.00	3.11	3.00	3.08	4467400
2006-08-30	3.11	3.17	3.06	3.15	3594400
2006-08-31	3.18	3.22	3.16	3.20	6751600
2006-09-01	3.23	3.29	3.18	3.27	4341600
2006-09-05	3.09	3.24	3.05	3.08	6369500
2006-09-06	3.10	3.10	2.93	2.95	7653900
2006-09-07	2.99	2.99	2.90	2.93	735400
2006-09-08	2.93	3.10	2.90	3.03	2893400
2006-09-11	3.07	3.18	3.07	3.08	5485900
2006-09-12	3.23	3.35	3.19	3.28	6639600
2006-09-13	3.28	3.31	3.20	3.24	2928900
2006-09-14	3.20	3.20	3.12	3.14	2296500
2006-09-15	3.13	3.18	3.06	3.13	2057000
2006-09-18	3.11	3.19	3.09	3.14	1298400
2006-09-19	3.11	3.14	2.95	3.03	1384900
2006-09-20	3.09	3.11	2.93	2.93	2268400
2006-09-21	2.95	2.97	2.80	2.87	3155700
2006-09-22	2.82	2.90	2.80	2.87	1050200
2006-09-25	2.86	2.88	2.73	2.86	1887400
2006-09-26	2.85	2.93	2.85	2.89	1170900
2006-09-27	2.89	2.94	2.82	2.94	1887400
2006-09-28	2.96	3.16	2.93	3.16	4579300
2006-09-29	3.13	3.16	3.10	3.12	987200
2006-10-02	3.17	3.24	3.15	3.17	1598100
2006-10-03	3.17	3.17	3.10	3.13	1267900
2006-10-04	3.11	3.30	3.11	3.29	1411300
2006-10-05	3.30	3.31	3.17	3.21	1283200
2006-10-06	3.17	3.18	3.10	3.17	1023300
2006-10-09	3.16	3.25	3.12	3.15	1117000
2006-10-10	3.18	3.23	3.16	3.17	1343700
2006-10-11	3.14	3.17	3.08	3.11	1346300
2006-10-12	3.09	3.28	3.09	3.25	2028500
2006-10-13	3.21	3.26	3.17	3.23	916800
2006-10-16	3.20	3.31	3.18	3.29	1667500
2006-10-17	3.27	3.29	3.21	3.27	953200
2006-10-18	3.30	3.40	3.29	3.39	8239600
2006-10-19	3.40	3.47	3.30	3.30	1217600
2006-10-20	3.34	3.39	3.27	3.27	4120500
2006-10-23	3.28	3.35	3.23	3.34	558400
2006-10-24	3.32	3.33	3.19	3.25	956800
2006-10-25	3.19	3.23	3.12	3.15	2109000
2006-10-26	3.18	3.35	3.18	3.31	2649200
2006-10-27	3.50	3.62	3.35	3.58	10403800
2006-10-30	3.50	3.53	3.41	3.43	3061100
2006-10-31	3.48	3.54	3.43	3.49	1945400
2006-11-01	3.57	3.60	3.50	3.51	1277500
2006-11-02	3.56	3.58	3.46	3.54	703500
2006-11-03	3.78	3.78	3.63	3.75	4446200
2006-11-06	3.80	3.97	3.78	3.96	4399100
2006-11-07	3.96	4.02	3.82	3.83	5664200
2006-11-08	3.85	3.93	3.76	3.90	2585900
2006-11-09	3.98	3.98	3.86	3.88	3118400
2006-11-10	3.88	3.90	3.83	3.85	1457300
2006-11-13	3.91	3.96	3.87	3.94	2379600
2006-11-14	4.02	4.11	3.95	3.99	5622200
2006-11-15	3.91	4.02	3.91	4.00	1488800
2006-11-16	4.04	4.06	3.84	3.85	2395500
2006-11-17	3.84	3.86	3.77	3.83	1633400
2006-11-20	3.85	3.99	3.83	3.99	1261300
2006-11-21	3.98	4.17	3.98	4.12	5319100
2006-11-22	4.15	4.21	4.11	4.14	3587000
2006-11-24	4.14	4.14	4.08	4.10	1308400
2006-11-27	4.01	4.01	3.86	3.93	2852700
2006-11-28	3.83	3.93	3.77	3.92	2563800
2006-11-29	3.95	3.97	3.90	3.97	1405500
2006-11-30	3.93	3.96	3.83	3.90	3266900
2006-12-01	3.87	3.87	3.70	3.78	7720600
2006-12-04	3.77	3.83	3.72	3.76	5354600
2006-12-05	3.80	3.81	3.73	3.79	5359600
2006-12-06	3.78	3.80	3.71	3.74	1731800
2006-12-07	3.78	3.80	3.71	3.79	6559500
2006-12-08	3.84	3.95	3.83	3.94	3634800
2006-12-11	4.05	4.10	3.98	3.99	5421100
2006-12-12	4.06	4.09	3.98	4.09	1697600
2006-12-13	4.10	4.10	3.97	3.98	1867600
2006-12-14	4.13	4.17	4.07	4.10	2844700
2006-12-15	4.14	4.16	4.05	4.10	3539500
2006-12-18	4.01	4.06	3.94	4.03	1490300
2006-12-19	3.94	4.09	3.92	4.05	918100
2006-12-20	4.08	4.14	3.95	3.95	1878300
2006-12-21	3.94	3.95	3.90	3.93	1183500
2006-12-22	3.98	3.98	3.89	3.97	1193600
2006-12-26	4.00	4.02	3.99	4.02	464600
2006-12-27	4.02	4.13	4.01	4.10	1486900
2006-12-28	4.07	4.14	4.05	4.11	4515300
2006-12-29	4.14	4.15	4.07	4.10	1537100
2007-01-03	4.10	4.13	3.96	3.98	5059000
2007-01-04	3.87	3.88	3.81	3.84	4527300
2007-01-05	3.82	3.82	3.58	3.73	7504400
2007-01-08	3.72	3.80	3.63	3.76	3750400
2007-01-09	3.75	3.77	3.62	3.62	3395000
2007-01-10	3.57	3.69	3.51	3.60	3323700
2007-01-11	3.68	3.74	3.56	3.67	2537300
2007-01-12	3.71	3.79	3.67	3.78	1789900
2007-01-16	3.80	3.85	3.75	3.79	4273200
2007-01-17	3.80	3.83	3.75	3.81	5673300
2007-01-18	3.83	3.85	3.75	3.75	5026200
2007-01-19	3.76	3.82	3.75	3.80	1569500
2007-01-22	3.83	3.86	3.78	3.81	2016600
2007-01-23	3.78	3.84	3.75	3.80	1457200
2007-01-24	3.82	3.82	3.76	3.80	1742100
2007-01-25	3.78	3.86	3.71	3.77	1103000
2007-01-26	3.79	3.79	3.70	3.78	1261900
2007-01-29	3.79	3.79	3.70	3.77	1004400
2007-01-30	3.78	3.85	3.77	3.83	2940600
2007-01-31	3.84	3.85	3.79	3.81	6146000
2007-02-01	4.04	4.19	4.02	4.10	9752800
2007-02-02	4.13	4.15	3.99	4.01	3833100
2007-02-05	4.05	4.17	3.96	4.10	1404600
2007-02-06	4.14	4.15	4.07	4.09	1696500
2007-02-07	4.07	4.09	3.88	4.00	1942800
2007-02-08	4.12	4.28	4.11	4.23	9210300
2007-02-09	4.23	4.23	4.16	4.19	2539500
2007-02-12	4.19	4.19	4.03	4.10	1822938
2007-02-13	4.04	4.19	4.02	4.18	5198800
2007-02-14	4.11	4.25	4.09	4.13	1899735
2007-02-15	4.19	4.20	4.06	4.06	1400900
2007-02-16	4.18	4.23	4.11	4.18	3339300
2007-02-20	4.20	4.26	4.17	4.25	1946500
2007-02-21	4.29	4.29	4.14	4.22	1192600
2007-02-22	4.23	4.23	4.14	4.15	3641400
2007-02-23	4.15	4.15	3.97	3.98	5475900
2007-02-26	4.03	4.05	3.89	4.00	3111074
2007-02-27	3.76	3.87	3.53	3.70	10491500
2007-02-28	3.64	3.75	3.61	3.70	5005600
2007-03-01	3.57	3.72	3.53	3.68	3640833
2007-03-02	3.60	3.68	3.50	3.54	3904600
2007-03-05	3.42	3.57	3.36	3.41	5191100
2007-03-06	3.53	3.64	3.50	3.61	4663600
2007-03-07	3.60	3.65	3.50	3.60	5247800
2007-03-08	3.65	3.68	3.59	3.60	4257800
2007-03-09	3.61	3.69	3.53	3.67	3894300
2007-03-12	3.64	3.68	3.61	3.67	2169000
2007-03-13	3.62	3.63	3.46	3.50	2043000
2007-03-14	3.51	3.57	3.42	3.57	2549900
2007-03-15	3.51	3.55	3.47	3.48	3133700
2007-03-16	3.51	3.51	3.40	3.43	2300300
2007-03-19	3.48	3.59	3.47	3.53	4530600
2007-03-20	3.52	3.60	3.50	3.57	1351900
2007-03-21	3.59	3.78	3.59	3.76	7409300
2007-03-22	3.78	3.78	3.65	3.66	2530000
2007-03-23	3.64	3.70	3.62	3.66	1907200
2007-03-26	3.66	3.66	3.50	3.56	3755000
2007-03-27	3.53	3.55	3.46	3.48	2949900
2007-03-28	3.46	3.59	3.40	3.55	4461500
2007-03-29	3.60	3.64	3.50	3.59	3275600
2007-03-30	3.59	3.63	3.48	3.51	3002200
2007-04-02	3.55	3.62	3.53	3.59	6472580
2007-04-03	3.63	3.68	3.61	3.66	5047300
2007-04-04	3.68	3.74	3.62	3.74	2884200
2007-04-05	3.70	3.70	3.62	3.63	2793000
2007-04-09	3.68	3.69	3.58	3.63	2290300
2007-04-10	3.58	3.79	3.56	3.74	4334450
2007-04-11	3.70	4.02	3.68	3.98	15092770
2007-04-12	3.88	4.10	3.86	4.09	7190000
2007-04-13	4.07	4.14	3.99	4.13	3412800
2007-04-16	4.10	4.14	3.93	4.03	5430952
2007-04-17	4.08	4.11	4.02	4.02	1749900
2007-04-18	4.02	4.12	3.98	3.98	3642492
2007-04-19	4.04	4.19	3.97	4.18	5765918
2007-04-20	4.21	4.31	4.13	4.23	7361350
2007-04-23	4.23	4.26	4.13	4.15	6333843
2007-04-24	4.24	4.46	4.24	4.44	6877600
2007-04-25	4.51	4.58	4.49	4.52	7710296
2007-04-26	4.57	4.58	4.45	4.49	7864481
2007-04-27	4.44	4.69	4.43	4.69	11334508
2007-04-30	4.84	4.84	4.50	4.56	6961425
2007-05-01	4.56	4.61	4.48	4.55	3510501
2007-05-02	4.58	4.58	4.41	4.51	8213125
2007-05-03	4.56	4.57	4.48	4.54	6995378
2007-05-04	4.58	4.58	4.48	4.49	4898400
2007-05-07	4.52	4.53	4.37	4.42	3019990
2007-05-08	4.37	4.52	4.28	4.50	5096671
2007-05-09	4.42	4.54	4.41	4.53	3355300
2007-05-10	4.45	4.51	4.31	4.37	4974360
2007-05-11	4.38	4.50	4.33	4.50	2309100
2007-05-14	4.52	4.53	4.45	4.50	1724777
2007-05-15	4.55	4.55	4.39	4.49	2918100
2007-05-16	4.51	4.57	4.32	4.43	8351820
2007-05-17	4.45	4.45	4.40	4.41	3098880
2007-05-18	4.41	4.55	4.34	4.52	2773420
2007-05-21	4.49	4.59	4.48	4.58	1973020
2007-05-22	4.59	4.66	4.54	4.65	3201200
2007-05-23	4.67	4.68	4.51	4.54	4588640
2007-05-24	4.43	4.53	4.39	4.45	5900660
2007-05-25	4.48	4.64	4.48	4.63	3316540
2007-05-29	4.84	4.97	4.57	4.66	2878960
2007-05-30	4.58	4.88	4.55	4.80	4204220
2007-05-31	4.86	4.90	4.71	4.90	3541140
2007-06-01	4.94	5.00	4.90	5.00	3442740
2007-06-04	4.88	4.95	4.79	4.80	1812700
2007-06-05	4.80	4.80	4.65	4.79	1711000
2007-06-06	4.65	4.66	4.52	4.56	2650300
2007-06-07	4.60	4.65	4.33	4.43	2164800
2007-06-08	4.53	4.62	4.35	4.62	3186730
2007-06-11	4.60	4.92	4.57	4.65	3888819
2007-06-12	4.74	4.85	4.68	4.68	3007160
2007-06-13	4.83	5.04	4.73	4.99	4279100
2007-06-14	4.97	5.21	4.91	5.15	6285200
2007-06-15	5.38	5.44	5.13	5.17	8958200
2007-06-18	5.20	5.23	5.09	5.10	1808000
2007-06-19	5.15	5.16	5.00	5.01	2572100
2007-06-20	5.10	5.16	4.81	4.88	5497800
2007-06-21	4.92	5.04	4.88	4.98	3110400
2007-06-22	4.98	4.99	4.80	4.90	5489313
2007-06-25	4.83	4.97	4.83	4.94	4892700
2007-06-26	5.02	5.09	4.97	5.07	2861000
2007-06-27	4.97	5.15	4.96	5.13	2594400
2007-06-28	5.16	5.25	5.10	5.17	1802400
2007-06-29	5.18	5.21	4.97	5.01	2854200
2007-07-02	5.05	5.15	5.04	5.10	1195900
2007-07-03	5.20	5.24	5.17	5.23	2044100
2007-07-05	5.22	5.22	5.02	5.10	2551445
2007-07-06	5.15	5.23	5.11	5.23	1076766
2007-07-09	5.27	5.34	5.19	5.28	1350200
2007-07-10	5.42	5.44	5.30	5.36	8062327
2007-07-11	5.37	5.38	5.20	5.24	4720500
2007-07-12	5.28	5.29	5.19	5.20	5856800
2007-07-13	5.19	5.24	5.15	5.19	2924800
2007-07-16	5.19	5.24	5.06	5.12	3488100
2007-07-17	5.19	5.27	5.10	5.16	2489400
2007-07-18	5.07	5.13	5.01	5.10	2946400
2007-07-19	5.16	5.19	5.02	5.14	3877425
2007-07-20	4.91	5.01	4.78	4.85	10113500
2007-07-23	4.87	4.88	4.78	4.79	1889100
2007-07-24	4.75	4.75	4.52	4.58	4704100
2007-07-25	4.54	4.76	4.54	4.70	6083884
2007-07-26	4.42	4.57	4.31	4.47	5123775
2007-07-27	4.53	4.63	4.44	4.61	3771276
2007-07-30	4.60	4.80	4.52	4.67	4191800
2007-07-31	4.75	4.77	4.35	4.49	5868800
2007-08-01	4.44	4.54	4.27	4.35	4047793
2007-08-02	4.45	4.45	4.34	4.43	3165900
2007-08-03	4.46	4.47	4.15	4.20	3301000
2007-08-06	4.15	4.28	4.00	4.20	7981905
2007-08-07	4.18	4.38	4.17	4.26	4435205
2007-08-08	4.38	4.45	4.23	4.40	3311507
2007-08-09	4.25	4.31	4.10	4.17	3242008
2007-08-10	4.01	4.19	3.96	4.19	3109296
2007-08-13	4.24	4.25	4.01	4.14	1863800
2007-08-14	4.08	4.08	3.85	3.94	4035601
2007-08-15	3.90	4.10	3.80	3.82	7072600
2007-08-16	3.52	3.76	3.36	3.72	9298684
2007-08-17	3.86	3.95	3.65	3.80	2351557
2007-08-20	3.96	4.02	3.83	3.95	4204310
2007-08-21	3.90	3.94	3.81	3.90	2385800
2007-08-22	3.97	4.16	3.96	4.14	2966700
2007-08-23	4.18	4.26	4.07	4.26	4198694
2007-08-24	4.16	4.50	4.16	4.50	3926491
2007-08-27	4.46	4.51	4.38	4.51	2237300
2007-08-28	4.35	4.47	4.30	4.37	4577900
2007-08-29	4.46	4.59	4.37	4.59	1432300
2007-08-30	4.47	4.65	4.43	4.63	2107000
2007-08-31	4.63	4.75	4.63	4.75	2240100
2007-09-04	4.75	4.98	4.73	4.97	4247791
2007-09-05	4.82	4.82	4.50	4.68	7595020
2007-09-06	4.71	4.71	4.46	4.53	3762138
2007-09-07	4.55	4.55	4.38	4.46	1866300
2007-09-10	4.41	4.41	4.30	4.39	1767800
2007-09-11	4.44	4.59	4.42	4.45	1607050
2007-09-12	4.54	4.64	4.45	4.48	2025200
2007-09-13	4.53	4.67	4.53	4.61	1093000
2007-09-14	4.62	4.76	4.56	4.70	1846049
2007-09-17	4.65	4.66	4.44	4.49	955600
2007-09-18	4.59	4.83	4.55	4.75	2495100
2007-09-19	4.85	4.96	4.73	4.76	2471210
2007-09-20	4.86	4.90	4.62	4.68	1760100
2007-09-21	4.74	4.80	4.73	4.80	937200
2007-09-24	4.75	4.76	4.60	4.60	2567290
2007-09-25	4.64	4.86	4.59	4.85	3236400
2007-09-26	4.86	4.93	4.80	4.81	1759300
2007-09-27	4.86	4.92	4.79	4.89	1186219
2007-09-28	4.85	4.96	4.74	4.96	1973292
2007-10-01	4.81	4.95	4.77	4.94	2297987
2007-10-02	4.85	4.94	4.80	4.93	2302884
2007-10-03	4.85	4.88	4.71	4.74	1819012
2007-10-04	4.77	4.78	4.57	4.63	3087800
2007-10-05	4.69	4.81	4.64	4.76	1859200
2007-10-08	4.74	4.90	4.73	4.84	1144000
2007-10-09	4.86	5.16	4.85	5.08	7298306
2007-10-10	5.09	5.10	4.96	5.00	6270258
2007-10-11	5.05	5.30	5.02	5.10	7933613
2007-10-12	5.14	5.35	5.10	5.29	2395886
2007-10-15	5.25	5.34	5.09	5.21	6478600
2007-10-16	5.02	5.23	4.96	5.20	4437730
2007-10-17	5.40	5.73	5.40	5.62	16981254
2007-10-18	5.55	5.71	5.55	5.63	11029600
2007-10-19	5.63	5.69	5.52	5.55	2709500
2007-10-22	5.46	5.84	5.46	5.78	3760000
2007-10-23	5.84	5.99	5.83	5.95	6682925
2007-10-24	5.94	5.94	5.65	5.93	2406984
2007-10-25	5.94	5.96	5.64	5.72	2737653
2007-10-26	5.84	5.90	5.71	5.85	3817985
2007-10-29	6.03	6.03	5.79	5.85	4009100
2007-10-30	5.83	5.90	5.76	5.81	4446212
2007-10-31	5.82	5.93	5.82	5.89	4374177
2007-11-01	5.71	5.88	5.65	5.68	2081400
2007-11-02	5.70	5.76	5.60	5.68	2487245
2007-11-05	5.49	5.67	5.45	5.60	2843178
2007-11-06	5.60	6.09	5.60	5.98	6941763
2007-11-07	5.92	5.94	5.70	5.77	3037738
2007-11-08	5.75	5.82	5.30	5.56	3926469
2007-11-09	5.25	5.52	5.16	5.35	7439671
2007-11-12	5.28	5.40	4.76	4.93	6894938
2007-11-13	5.08	5.55	5.08	5.48	4814566
2007-11-14	5.62	5.92	5.53	5.59	10685903
2007-11-15	5.67	5.79	5.38	5.52	1825570
2007-11-16	5.74	5.79	5.57	5.72	3289557
2007-11-19	5.66	5.67	5.41	5.47	2093640
2007-11-20	5.56	5.74	5.36	5.62	3717017
2007-11-21	5.25	5.61	5.14	5.42	3703400
2007-11-23	5.38	5.48	5.31	5.43	797059
2007-11-26	5.37	5.42	4.98	4.99	2522136
2007-11-27	4.98	5.40	4.89	5.34	3610871
2007-11-28	5.40	5.68	5.40	5.64	4301018
2007-11-29	5.63	5.79	5.53	5.70	4418181
2007-11-30	5.87	5.92	5.71	5.78	5628600
2007-12-03	5.89	5.89	5.68	5.74	2770075
2007-12-04	5.64	5.73	5.50	5.53	2159162
2007-12-05	5.75	5.79	5.63	5.69	3385700
2007-12-06	5.74	5.82	5.70	5.81	1944607
2007-12-07	5.80	5.84	5.69	5.73	3546338
2007-12-10	5.83	5.92	5.67	5.72	3082412
2007-12-11	5.72	5.78	5.35	5.43	4523426
2007-12-12	5.65	5.69	5.26	5.34	3857264
2007-12-13	5.22	5.30	5.08	5.24	2425595
2007-12-14	5.05	5.18	4.92	5.04	3050783
2007-12-17	4.98	4.98	4.63	4.75	2741630
2007-12-18	4.86	5.00	4.66	4.93	3442470
2007-12-19	4.87	5.01	4.70	4.84	4995339
2007-12-20	4.75	5.00	4.75	4.88	3566175
2007-12-21	4.97	5.27	4.97	5.22	4041387
2007-12-24	5.30	5.30	5.16	5.22	849027
2007-12-26	5.15	5.33	5.15	5.29	1612335
2007-12-27	5.20	5.29	5.14	5.20	5511092
2007-12-28	5.20	5.41	5.15	5.38	6176371
2007-12-31	5.37	5.51	5.27	5.47	4334763
2008-01-02	5.53	5.61	5.38	5.52	4560486
2008-01-03	5.47	5.53	5.28	5.35	8606931
2008-01-04	5.14	5.33	5.10	5.19	9209924
2008-01-07	5.08	5.17	5.02	5.07	7409734
2008-01-08	5.14	5.23	5.01	5.02	8384714
2008-01-09	5.07	5.19	4.94	5.03	11543160
2008-01-10	5.11	5.34	5.07	5.19	12473601
2008-01-11	5.14	5.31	5.10	5.20	6460409
2008-01-14	5.27	5.30	5.17	5.19	4547286
2008-01-15	5.10	5.11	4.94	5.01	2768064
2008-01-16	4.94	5.03	4.81	4.86	6329311
2008-01-17	4.96	4.99	4.59	4.67	4953465
2008-01-18	4.67	4.67	4.42	4.45	3884969
2008-01-22	4.17	4.85	4.17	4.71	7485166
2008-01-23	4.35	4.72	4.25	4.66	7124633
2008-01-24	4.66	5.05	4.66	4.97	7181130
2008-01-25	5.09	5.11	4.83	4.95	2959617
2008-01-28	4.97	5.25	4.93	5.16	4363605
2008-01-29	5.24	5.41	5.12	5.32	3780074
2008-01-30	5.29	5.61	5.24	5.36	3972800
2008-01-31	5.28	5.90	5.27	5.87	3591009
2008-02-01	6.04	6.09	5.85	5.98	4029816
2008-02-04	6.05	6.06	5.96	6.02	2718683
2008-02-05	6.08	6.08	5.58	5.68	4665631
2008-02-06	5.62	5.75	5.48	5.52	3358827
2008-02-07	5.50	5.98	5.44	5.92	8769585
2008-02-08	5.89	5.89	5.71	5.79	5460970
2008-02-11	5.92	5.95	5.80	5.95	3679464
2008-02-12	6.09	6.28	5.97	6.08	4925891
2008-02-13	6.13	6.16	5.97	6.02	4475789
2008-02-14	5.94	5.98	5.81	5.90	3566368
2008-02-15	5.72	5.95	5.72	5.89	2137629
2008-02-19	6.02	6.05	5.73	5.74	3231970
2008-02-20	5.68	5.91	5.59	5.90	5286811
2008-02-21	6.10	6.28	5.99	6.24	6611213
2008-02-22	6.18	6.31	6.12	6.31	3810785
2008-02-25	6.24	6.66	6.20	6.65	10225774
2008-02-26	6.65	6.80	6.57	6.73	5404413
2008-02-27	6.73	6.89	6.65	6.78	5921216
2008-02-28	6.65	6.70	6.28	6.37	4339842
2008-02-29	6.20	6.28	5.96	6.07	9216123
2008-03-03	6.23	6.42	6.04	6.34	4792821
2008-03-04	6.30	6.63	6.26	6.59	6845488
2008-03-05	6.65	6.65	6.37	6.49	2834883
2008-03-06	6.43	6.51	6.17	6.28	5290027
2008-03-07	6.12	6.32	6.08	6.11	2602015
2008-03-10	6.15	6.17	5.78	5.79	2269853
2008-03-11	6.06	6.30	5.90	6.30	3081068
2008-03-12	6.21	6.56	6.18	6.29	4534937
2008-03-13	6.16	6.35	5.92	6.27	6280721
2008-03-14	6.35	6.39	5.99	6.08	3454089
2008-03-17	5.86	6.18	5.75	5.80	4260340
2008-03-18	6.00	6.15	5.84	6.09	5234318
2008-03-19	6.12	6.16	5.58	5.60	5660310
2008-03-20	5.50	5.80	5.27	5.75	4625063
2008-03-24	5.90	6.09	5.87	6.00	4369335
2008-03-25	6.03	6.11	5.95	6.07	3146368
2008-03-26	6.07	6.13	5.81	5.86	2211250
2008-03-27	5.94	6.08	5.88	6.03	6234000
2008-03-28	6.05	6.05	5.88	5.96	6464614
2008-03-31	5.90	6.02	5.84	5.96	3791993
2008-04-01	6.01	6.23	5.99	6.17	4273793
2008-04-02	6.25	6.54	6.17	6.44	7384608
2008-04-03	6.42	6.63	6.42	6.54	7045979
2008-04-04	6.59	6.60	6.49	6.51	5269975
2008-04-07	6.60	6.60	6.34	6.50	3501596
2008-04-08	6.50	6.54	6.39	6.50	1949565
2008-04-09	6.53	6.57	6.24	6.33	3291035
2008-04-10	6.43	6.45	6.35	6.37	3842678
2008-04-11	6.30	6.33	6.11	6.12	2186267
2008-04-14	6.12	6.19	5.93	5.98	4193845
2008-04-15	6.06	6.07	5.93	6.04	2125341
2008-04-16	6.08	6.38	6.08	6.29	2363247
2008-04-17	6.30	6.53	6.17	6.50	6307522
2008-04-18	6.55	6.55	6.38	6.50	3508652
2008-04-21	6.50	6.50	6.28	6.45	3656900
2008-04-22	6.43	6.45	6.29	6.40	1677134
2008-04-23	6.40	6.42	6.32	6.37	2191115
2008-04-24	6.39	6.40	6.29	6.31	2833030
2008-04-25	6.35	6.45	6.18	6.38	6572996
2008-04-28	6.45	6.54	6.42	6.49	2613746
2008-04-29	6.53	6.63	6.46	6.53	2931409
2008-04-30	6.70	7.18	6.65	6.75	10186117
2008-05-01	6.84	7.26	6.84	7.17	7658152
2008-05-02	7.71	7.79	7.27	7.37	8952482
2008-05-05	7.47	7.50	7.16	7.23	4379930
2008-05-06	7.28	7.35	7.11	7.20	5948879
2008-05-07	7.11	7.20	6.84	6.99	7532475
2008-05-08	6.89	7.08	6.89	6.94	4198292
2008-05-09	6.87	7.00	6.80	6.93	1544582
2008-05-12	7.02	7.07	6.78	6.87	3887751
2008-05-13	6.86	6.86	6.61	6.68	2825136
2008-05-14	6.69	6.84	6.68	6.74	1906433
2008-05-15	6.81	7.03	6.78	7.00	9252941
2008-05-16	7.11	7.18	7.02	7.10	1780989
2008-05-19	7.26	7.26	6.90	6.98	3007054
2008-05-20	6.78	6.87	6.75	6.85	2779198
2008-05-21	6.78	6.82	6.54	6.55	2769079
2008-05-22	6.55	6.69	6.55	6.57	1270492
2008-05-23	6.52	6.63	6.45	6.60	2552366
2008-05-27	6.41	6.56	6.36	6.52	2765035
2008-05-28	6.61	6.98	6.59	6.96	4311556
2008-05-29	6.89	6.94	6.78	6.82	2985608
2008-05-30	6.99	7.05	6.89	7.01	3826945
2008-06-02	6.80	6.88	6.65	6.70	2555890
2008-06-03	6.50	6.55	6.20	6.29	10535333
2008-06-04	6.35	6.51	6.23	6.30	4534164
2008-06-05	6.43	6.44	6.15	6.37	3356261
2008-06-06	6.28	6.30	6.01	6.01	5033115
2008-06-09	5.97	6.12	5.75	5.84	2555499
2008-06-10	5.76	5.94	5.67	5.88	2104249
2008-06-11	5.92	5.96	5.76	5.77	1734640
2008-06-12	5.85	6.00	5.69	5.69	2237144
2008-06-13	5.78	6.11	5.75	6.01	3067418
2008-06-16	5.96	6.14	5.96	6.12	2298196
2008-06-17	6.25	6.48	6.25	6.45	4139241
2008-06-18	6.42	6.56	6.37	6.48	3422473
2008-06-19	6.48	6.82	6.48	6.77	5223948
2008-06-20	7.05	7.12	6.53	6.55	5407339
2008-06-23	6.57	6.58	6.30	6.36	1741945
2008-06-24	6.38	6.56	6.29	6.34	2347924
2008-06-25	6.37	6.75	6.34	6.66	1682483
2008-06-26	6.46	6.53	6.34	6.34	1535378
2008-06-27	6.28	6.50	6.21	6.32	2567643
2008-06-30	6.38	6.45	6.28	6.36	1558808
2008-07-01	6.21	6.51	6.15	6.36	2709585
2008-07-02	6.45	6.45	6.27	6.29	2603285
2008-07-03	6.36	6.50	6.28	6.33	1266670
2008-07-07	6.14	6.23	5.94	6.03	3315617
2008-07-08	5.95	6.08	5.80	6.08	3959885
2008-07-09	6.09	6.23	6.01	6.09	2386522
2008-07-10	6.01	6.36	5.98	6.21	2009230
2008-07-11	6.19	6.39	6.12	6.22	3056438
2008-07-14	6.14	6.20	5.70	5.75	5917004
2008-07-15	5.59	5.95	5.47	5.85	4058435
2008-07-16	5.92	6.09	5.77	6.05	4686979
2008-07-17	6.07	6.13	5.72	5.72	2469425
2008-07-18	5.84	5.89	5.67	5.78	2368510
2008-07-21	5.84	5.85	5.74	5.81	1421921
2008-07-22	5.73	5.73	5.48	5.48	5811069
2008-07-23	5.53	5.55	5.26	5.38	9245161
2008-07-24	5.31	5.31	5.10	5.15	5115955
2008-07-25	5.18	5.27	5.08	5.24	5024009
2008-07-28	5.30	5.30	5.09	5.11	2256652
2008-07-29	5.13	5.31	5.12	5.19	3945806
2008-07-30	5.31	5.76	5.22	5.71	7035489
2008-07-31	5.53	5.77	5.50	5.69	2273354
2008-08-01	5.65	5.69	5.53	5.55	2186943
2008-08-04	5.52	5.57	5.44	5.46	2025964
2008-08-05	5.48	5.73	5.42	5.70	3191958
2008-08-06	5.73	5.75	5.63	5.66	1416536
2008-08-07	5.75	5.77	5.40	5.41	2135798
2008-08-08	5.34	5.55	5.31	5.52	1086275
2008-08-11	5.45	5.56	5.39	5.42	2123079
2008-08-12	5.39	5.42	5.05	5.11	5616079
2008-08-13	5.13	5.35	5.05	5.27	2774473
2008-08-14	5.35	5.41	5.20	5.24	1206989
2008-08-15	5.26	5.28	5.02	5.07	903257
2008-08-18	5.09	5.12	4.90	4.96	1112287
2008-08-19	4.94	4.94	4.79	4.93	5496614
2008-08-20	5.02	5.15	4.92	5.00	4629194
2008-08-21	4.93	4.93	4.75	4.83	4083606
2008-08-22	4.95	5.02	4.89	4.90	1700747
2008-08-25	4.93	4.95	4.82	4.88	1676591
2008-08-26	4.88	4.94	4.86	4.89	2655086
2008-08-27	4.91	4.99	4.91	4.99	917064
2008-08-28	4.99	5.11	4.98	5.08	1397381
2008-08-29	5.11	5.26	5.06	5.23	2543387
2008-09-02	4.98	5.39	4.98	5.29	6122009
2008-09-03	5.22	5.24	4.78	4.86	3955193
2008-09-04	4.96	4.97	4.65	4.73	4788238
2008-09-05	4.74	4.75	4.49	4.65	3990110
2008-09-08	4.78	4.83	4.57	4.66	1834861
2008-09-09	4.58	4.59	4.24	4.24	2689524
2008-09-10	4.44	4.47	4.17	4.45	10789312
2008-09-11	4.22	4.48	4.19	4.46	3367702
2008-09-12	4.44	4.82	4.39	4.80	6657832
2008-09-15	4.50	4.68	4.48	4.52	4018209
2008-09-16	4.45	4.53	4.21	4.40	6305280
2008-09-17	4.30	4.32	3.94	4.21	6507597
2008-09-18	4.24	4.33	3.76	3.83	6154021
2008-09-19	4.36	4.72	4.31	4.72	4305692
2008-09-22	4.69	4.74	4.45	4.53	2839570
2008-09-23	4.48	4.57	4.13	4.34	3314468
2008-09-24	4.30	4.37	4.14	4.28	5199313
2008-09-25	4.37	4.54	4.35	4.49	3194134
2008-09-26	4.30	4.47	4.24	4.34	3761716
2008-09-29	4.11	4.18	3.70	3.87	4294485
2008-09-30	4.06	4.14	3.99	4.14	3518893
2008-10-01	4.05	4.27	3.95	4.20	2985615
2008-10-02	4.05	4.05	3.69	3.83	2778191
2008-10-03	3.84	4.01	3.62	3.65	1797051
2008-10-06	3.47	3.47	3.01	3.41	4392915
2008-10-07	3.37	3.48	2.99	3.05	2731747
2008-10-08	2.95	3.17	2.74	2.96	4398413
2008-10-09	3.17	3.62	2.78	2.82	2987611
2008-10-10	2.51	2.91	2.42	2.71	3539963
2008-10-13	2.91	3.33	2.91	3.23	2981006
2008-10-14	3.80	3.80	3.00	3.39	4041369
2008-10-15	3.14	3.19	2.68	2.71	2101732
2008-10-16	2.84	3.00	2.61	3.00	5210548
2008-10-17	11.62	13.00	11.52	12.09	1617256
2008-10-20	12.25	12.91	11.89	12.91	796029
2008-10-21	12.13	17.63	11.22	11.26	552730
2008-10-22	10.20	10.55	8.49	9.00	1610530
2008-10-23	8.76	9.41	8.50	9.22	1340594
2008-10-24	7.76	8.82	7.76	8.48	1175996
2008-10-27	8.50	8.67	8.08	8.25	683561
2008-10-28	8.62	9.67	8.34	9.63	899456
2008-10-29	9.28	10.27	8.83	10.00	1281321
2008-10-30	10.15	11.62	10.15	11.35	1056757
2008-10-31	10.91	11.57	10.83	10.94	1007227
2008-11-03	10.47	10.93	10.32	10.73	569138
2008-11-04	10.99	11.76	10.85	11.57	586347
2008-11-05	11.37	11.64	10.42	10.53	582943
2008-11-06	10.39	10.54	9.31	9.50	941566
2008-11-07	9.87	10.57	9.83	10.54	1051125
2008-11-10	10.88	10.94	9.95	10.35	725977
2008-11-11	10.41	10.98	10.03	10.58	1239850
2008-11-12	9.96	10.54	9.80	10.06	1612142
2008-11-13	9.84	11.35	8.79	10.69	2000892
2008-11-14	10.21	11.32	10.12	10.80	1360073
2008-11-17	10.38	11.28	10.33	10.36	849016
2008-11-18	10.46	10.85	9.92	10.32	878807
2008-11-19	9.98	10.22	9.43	9.57	467644
2008-11-20	9.48	9.69	8.62	8.71	1946389
2008-11-21	9.38	10.09	9.02	9.99	1583173
2008-11-24	10.07	11.07	9.99	10.70	887909
2008-11-25	11.82	11.87	11.20	11.50	1703088
2008-11-26	11.19	12.81	11.19	12.72	1074336
2008-11-28	12.50	12.82	12.00	12.41	731462
2008-12-01	11.70	11.71	10.81	10.90	771248
2008-12-02	11.47	12.16	11.27	12.10	957585
2008-12-03	11.62	12.22	11.19	11.74	1245808
2008-12-04	11.43	12.33	11.39	12.06	1388393
2008-12-05	11.86	13.31	11.86	13.20	1391153
2008-12-08	13.59	14.80	13.53	14.64	3153164
2008-12-09	14.44	15.18	14.23	14.62	1620899
2008-12-10	14.98	15.15	14.34	14.67	1216640
2008-12-11	14.44	15.69	14.40	14.82	1560085
2008-12-12	14.92	15.29	14.73	14.96	1969800
2008-12-15	15.08	15.32	14.67	14.99	1017809
2008-12-16	14.72	15.02	14.06	14.76	1740584
2008-12-17	14.40	14.43	13.23	13.35	1602180
2008-12-18	13.96	14.05	12.58	12.86	1666150
2008-12-19	13.01	13.10	12.33	12.58	1917363
2008-12-22	12.58	12.65	11.76	12.13	886829
2008-12-23	12.77	12.96	12.33	12.54	791887
2008-12-24	12.83	13.50	12.17	12.30	263402
2008-12-26	12.29	12.45	11.91	12.13	340660
2008-12-29	11.75	12.04	11.54	11.92	919550
2008-12-30	12.34	12.53	12.01	12.26	1018475
2008-12-31	11.65	12.70	11.65	12.54	961176
2009-01-02	12.04	13.37	12.00	13.19	944365
2009-01-05	12.98	14.04	12.98	13.85	977076
2009-01-06	14.20	14.39	13.66	14.01	984860
2009-01-07	13.83	13.89	12.83	13.26	1111990
2009-01-08	13.62	13.70	13.23	13.62	1854029
2009-01-09	13.73	14.07	13.15	13.94	1797195
2009-01-12	13.42	13.49	12.97	13.37	1024641
2009-01-13	13.57	14.03	13.42	13.82	966932
2009-01-14	13.23	13.51	13.05	13.25	1406746
2009-01-15	13.26	14.34	13.01	14.27	1595340
2009-01-16	14.39	14.68	14.33	14.46	1928653
2009-01-20	13.92	14.15	13.59	13.85	2171554
2009-01-21	14.19	15.07	14.10	15.00	1683215
2009-01-22	14.72	14.86	14.18	14.37	1442822
2009-01-23	14.32	14.45	13.99	14.30	1368165
2009-01-26	14.55	14.58	14.07	14.24	1036746
2009-01-27	14.50	14.59	13.73	13.92	894017
2009-01-28	14.51	14.51	13.95	14.04	2260367
2009-01-29	14.03	14.10	13.71	13.79	737539
2009-01-30	14.00	14.55	13.81	14.18	1222720
2009-02-02	13.69	14.23	13.60	14.08	882950
2009-02-03	13.89	14.47	13.70	14.26	489621
2009-02-04	14.17	14.82	14.03	14.18	398248
2009-02-05	14.06	14.55	13.78	14.43	640845
2009-02-06	14.49	14.90	14.42	14.75	1522224
2009-02-09	14.58	14.81	14.50	14.71	512791
2009-02-10	14.82	15.15	14.58	14.91	1751844
2009-02-11	15.22	15.41	14.99	15.17	2000284
2009-02-12	14.95	15.24	14.82	15.24	1199329
2009-02-13	16.04	16.70	15.85	16.53	2614734
2009-02-17	15.44	15.71	15.14	15.43	3330066
2009-02-18	15.48	15.73	15.22	15.38	3111199
2009-02-19	15.68	15.87	15.37	15.47	2386658
2009-02-20	15.04	16.12	15.04	16.04	2152896
2009-02-23	15.93	16.30	15.41	15.58	1722518
2009-02-24	15.50	16.00	15.24	15.89	1649323
2009-02-25	15.89	16.21	15.25	16.04	2160260
2009-02-26	16.30	16.38	15.68	15.73	1841068
2009-02-27	15.51	16.47	15.45	16.21	3064337
2009-03-02	15.85	15.97	14.99	15.04	1773029
2009-03-03	15.38	15.59	14.73	15.17	1724570
2009-03-04	15.65	15.82	15.39	15.44	1943296
2009-03-05	15.32	15.45	14.61	14.70	1866936
2009-03-06	14.84	15.03	14.36	14.68	1511517
2009-03-09	14.40	15.00	14.33	14.58	1583788
2009-03-10	14.96	15.36	14.96	15.24	1692610
2009-03-11	15.25	15.68	15.25	15.40	1226897
2009-03-12	15.33	15.82	15.33	15.75	1472708
2009-03-13	15.97	16.00	15.48	15.81	898564
2009-03-16	15.90	16.10	15.53	15.55	937521
2009-03-17	15.48	16.18	15.39	16.15	907413
2009-03-18	16.03	16.73	15.75	16.57	632925
2009-03-19	16.87	17.03	16.67	16.87	861476
2009-03-20	16.59	16.75	14.89	14.90	2100216
2009-03-23	15.34	15.97	15.15	15.89	1988326
2009-03-24	15.91	16.02	15.27	15.29	1607058
2009-03-25	15.42	15.53	14.90	15.24	1627394
2009-03-26	15.49	15.49	15.02	15.15	1357035
2009-03-27	14.80	14.85	14.01	14.02	1317140
2009-03-30	13.82	13.82	13.24	13.34	1711607
2009-03-31	13.56	13.67	13.04	13.05	2593177
2009-04-01	13.23	13.62	12.93	13.50	2246274
2009-04-02	14.17	14.17	13.54	13.70	2737152
2009-04-03	13.94	14.14	13.40	14.14	2222260
2009-04-06	14.13	14.58	13.65	14.50	2053601
2009-04-07	14.51	14.92	14.20	14.54	2686699
2009-04-08	14.81	15.07	14.68	14.98	1264448
2009-04-09	15.32	15.64	15.24	15.57	929562
2009-04-13	15.27	15.52	15.02	15.44	827855
2009-04-14	15.41	15.59	14.71	14.78	1420560
2009-04-15	14.65	15.25	14.61	15.25	1161158
2009-04-16	15.52	15.62	15.28	15.52	960486
2009-04-17	15.36	15.68	15.20	15.51	802044
2009-04-20	14.96	14.96	14.43	14.48	797982
2009-04-21	14.01	14.80	13.50	14.69	1143317
2009-04-22	14.57	15.07	14.35	14.78	1097336
2009-04-23	15.04	15.38	14.88	15.31	926667
2009-04-24	15.67	16.34	15.51	16.15	2045043
2009-04-27	15.70	15.88	15.27	15.38	1741158
2009-04-28	15.25	15.91	15.23	15.75	1626195
2009-04-29	16.24	16.94	16.20	16.66	2256894
2009-04-30	16.63	16.95	15.91	15.96	2210047
2009-05-01	16.15	16.52	15.95	16.38	740386
2009-05-04	16.72	17.25	16.58	17.14	1331462
2009-05-05	17.48	17.49	16.86	17.06	1373215
2009-05-06	16.76	17.52	16.71	17.37	827275
2009-05-07	17.48	17.49	16.44	16.63	1180133
2009-05-08	17.47	17.72	17.18	17.71	1477876
2009-05-11	17.42	17.69	16.99	17.26	1775391
2009-05-12	17.55	17.85	17.20	17.70	1438177
2009-05-13	17.15	17.35	16.87	16.87	618157
2009-05-14	17.00	17.96	16.80	17.86	1291060
2009-05-15	17.74	18.11	17.66	18.01	1425573
2009-05-18	18.17	18.89	18.09	18.85	984389
2009-05-19	18.97	19.55	18.95	19.22	1973686
2009-05-20	19.63	19.72	18.95	19.07	2312692
2009-05-21	18.52	18.63	17.96	18.19	1615241
2009-05-22	18.52	18.79	18.25	18.35	765264
2009-05-26	18.11	19.14	18.10	19.07	787907
2009-05-27	19.39	20.49	19.20	19.55	2954156
2009-05-28	19.77	20.18	19.49	19.93	1128740
2009-05-29	20.44	20.44	19.70	20.17	1815551
2009-06-01	20.77	21.54	20.57	21.30	1235017
2009-06-02	21.17	21.50	20.91	21.00	1510194
2009-06-03	20.63	20.63	19.46	19.68	653343
2009-06-04	19.80	19.99	19.59	19.91	761013
2009-06-05	20.46	20.46	19.47	19.81	770540
2009-06-08	19.63	20.11	19.37	19.95	782719
2009-06-09	20.65	20.65	20.13	20.24	476439
2009-06-10	20.67	20.76	19.32	19.42	817572
2009-06-11	19.38	19.60	19.00	19.47	1455686
2009-06-12	19.56	19.56	19.08	19.41	1149648
2009-06-15	19.00	19.16	18.46	18.82	720725
2009-06-16	19.23	19.23	18.13	18.15	746048
2009-06-17	18.18	18.39	17.89	18.02	915164
2009-06-18	18.18	18.42	17.99	18.22	1036026
2009-06-19	18.74	18.94	18.18	18.19	882989
2009-06-22	17.90	17.95	16.80	16.92	2083352
2009-06-23	17.13	17.90	17.08	17.71	1442439
2009-06-24	17.80	18.47	17.72	17.98	1313077
2009-06-25	17.78	18.60	17.71	18.58	1267099
2009-06-26	18.69	18.91	18.53	18.78	1078097
2009-06-29	18.90	18.99	18.42	18.70	646652
2009-06-30	18.69	18.98	18.69	18.94	1338710
2009-07-01	19.79	19.87	19.34	19.41	956998
2009-07-02	19.15	19.34	18.71	18.71	895442
2009-07-06	18.41	18.78	18.29	18.78	589318
2009-07-07	18.57	18.60	17.77	17.85	1468252
2009-07-08	18.28	18.42	17.73	18.19	1788905
2009-07-09	18.24	19.46	18.24	19.03	2617146
2009-07-10	18.67	19.34	18.66	19.28	1369984
2009-07-13	19.25	19.37	18.68	19.33	873422
2009-07-14	19.36	19.61	19.27	19.61	1111714
2009-07-15	19.92	20.35	19.92	20.30	748479
2009-07-16	20.00	20.79	20.00	20.64	768596
2009-07-17	20.85	21.07	20.53	21.06	887082
2009-07-20	21.39	21.73	21.23	21.72	933473
2009-07-21	21.89	21.96	21.53	21.92	1334208
2009-07-22	21.64	21.91	21.48	21.83	698529
2009-07-23	21.99	22.59	21.90	22.45	1076489
2009-07-24	22.10	22.36	21.80	22.00	635073
2009-07-27	22.27	22.62	22.11	22.46	930518
2009-07-28	21.98	22.69	21.98	22.69	623045
2009-07-29	22.18	22.35	21.81	22.02	1729765
2009-07-30	22.37	22.63	22.22	22.52	896038
2009-07-31	22.36	22.85	22.28	22.77	730231
2009-08-03	23.22	23.30	23.07	23.29	735133
2009-08-04	23.02	23.25	22.85	23.20	885341
2009-08-05	23.23	23.49	22.94	23.33	535888
2009-08-06	23.10	23.53	23.10	23.50	2181336
2009-08-07	23.67	24.32	23.67	24.28	1685317
2009-08-10	23.63	24.12	23.51	23.98	1714266
2009-08-11	23.68	23.79	23.42	23.48	713486
2009-08-12	23.45	23.98	23.33	23.63	627171
2009-08-13	23.66	23.87	23.42	23.70	536775
2009-08-14	23.80	23.85	23.54	23.85	1439225
2009-08-17	22.81	23.12	22.68	22.95	661273
2009-08-18	22.92	23.33	22.88	23.16	541242
2009-08-19	22.61	23.30	22.61	22.99	398854
2009-08-20	22.68	23.10	22.61	22.99	603557
2009-08-21	23.29	23.32	22.92	23.19	625932
2009-08-24	23.44	23.86	23.31	23.69	1083495
2009-08-25	23.85	24.10	23.17	23.24	629857
2009-08-26	23.21	23.51	23.05	23.47	564894
2009-08-27	23.57	23.57	22.58	22.90	973693
2009-08-28	23.04	23.06	22.44	22.88	810334
2009-08-31	22.67	22.88	22.54	22.76	732013
2009-09-01	22.88	23.04	21.96	21.97	642305
2009-09-02	21.93	22.19	21.74	22.05	926737
2009-09-03	22.24	22.98	22.20	22.85	932129
2009-09-04	22.89	23.34	22.73	23.33	569949
2009-09-08	23.92	24.13	23.79	24.12	897811
2009-09-09	24.43	24.43	23.84	23.97	518800
2009-09-10	24.03	24.50	23.85	24.50	850163
2009-09-11	24.19	24.39	23.69	23.84	958761
2009-09-14	23.91	24.10	23.77	24.01	1086928
2009-09-15	24.06	24.21	23.88	24.05	665529
2009-09-16	24.16	24.52	24.13	24.51	728529
2009-09-17	24.30	24.74	24.18	24.28	1079414
2009-09-18	24.54	24.68	24.45	24.47	430484
2009-09-21	24.17	24.28	23.82	24.23	1104625
2009-09-22	24.71	24.72	24.36	24.61	1287451
2009-09-23	24.45	24.80	24.03	24.09	1334600
2009-09-24	24.40	24.40	23.85	24.20	1714065
2009-09-25	24.10	24.21	23.36	23.42	1522742
2009-09-28	23.40	24.02	23.40	24.00	1710859
2009-09-29	24.18	24.29	23.79	24.27	1619814
2009-09-30	24.40	25.28	24.03	25.25	1815091
2009-10-01	25.07	25.29	24.78	24.93	1265420
2009-10-02	24.49	26.44	24.48	26.18	2899356
2009-10-05	25.99	27.04	25.87	26.99	1516559
2009-10-06	27.24	27.36	26.56	26.86	1966344
2009-10-07	25.83	26.86	25.81	26.61	1436416
2009-10-08	27.19	28.61	27.02	28.58	2570605
2009-10-09	27.70	28.10	27.55	27.73	1447812
2009-10-12	28.56	28.56	27.71	28.28	640448
2009-10-13	28.33	28.69	27.97	28.03	1095843
2009-10-14	28.64	28.93	28.45	28.93	974548
2009-10-15	28.69	29.02	28.61	28.94	981453
2009-10-16	28.11	28.75	27.84	28.38	917486
2009-10-19	28.24	28.45	28.16	28.27	1209331
2009-10-20	27.06	27.52	25.77	26.54	2453164
2009-10-21	26.76	28.22	26.70	27.57	1056921
2009-10-22	27.63	27.88	27.48	27.48	1008306
2009-10-23	28.03	28.21	26.64	26.71	1380725
2009-10-26	27.21	27.72	26.75	26.95	1127994
2009-10-27	26.76	27.01	26.22	26.30	1936039
2009-10-28	26.26	26.55	24.31	24.44	2169395
2009-10-29	24.78	26.18	24.74	26.14	1647754
2009-10-30	26.73	26.73	23.97	24.25	2275432
2009-11-02	24.57	25.39	24.13	24.40	1780547
2009-11-03	24.00	26.19	23.90	26.17	2018566
2009-11-04	26.20	27.38	26.20	26.83	1916204
2009-11-05	27.67	28.70	27.43	28.59	3275571
2009-11-06	28.09	29.12	27.98	28.82	1532254
2009-11-09	28.97	29.32	28.80	29.27	1563024
2009-11-10	28.70	29.51	28.60	29.48	1214329
2009-11-11	29.88	29.97	29.46	29.92	1441766
2009-11-12	29.77	30.10	29.19	29.36	1883710
2009-11-13	29.27	30.49	28.96	29.88	1661832
2009-11-16	30.13	30.62	29.98	30.43	1518649
2009-11-17	30.00	30.53	29.83	30.44	830138
2009-11-18	30.54	30.54	29.37	29.60	1076001
2009-11-19	29.62	29.70	28.45	28.99	832911
2009-11-20	28.52	28.98	28.51	28.85	318742
2009-11-23	29.40	29.65	28.67	29.02	567863
2009-11-24	29.12	29.38	28.36	29.28	820013
2009-11-25	29.73	29.79	29.06	29.70	973881
2009-11-27	28.69	30.41	28.69	29.84	885563
2009-11-30	29.95	30.56	29.67	30.50	878349
2009-12-01	30.87	31.73	30.82	31.40	1159621
2009-12-02	31.73	32.15	31.66	32.06	1004865
2009-12-03	32.25	32.57	31.96	32.05	3160994
2009-12-04	32.36	33.05	31.30	32.00	2120266
2009-12-07	28.02	32.52	26.75	32.02	1405457
2009-12-08	31.64	31.97	30.70	30.99	1002693
2009-12-09	31.84	31.84	30.32	30.52	1254398
2009-12-10	30.48	30.78	29.80	29.97	1780341
2009-12-11	30.29	31.17	30.12	31.07	860670
2009-12-14	31.72	33.31	31.51	33.16	1352836
2009-12-15	32.41	33.15	32.24	32.45	1091000
2009-12-16	32.76	33.10	31.60	31.72	1247802
2009-12-17	31.37	31.37	29.63	29.75	2673236
2009-12-18	29.75	29.86	29.06	29.31	1536930
2009-12-21	30.06	30.39	30.00	30.19	998057
2009-12-22	30.47	30.54	29.92	30.33	1479472
2009-12-23	30.39	30.40	29.77	29.98	691381
2009-12-24	30.09	30.41	29.53	30.40	114837
2009-12-28	31.20	31.45	30.80	31.11	593317
2009-12-29	31.18	31.55	30.93	31.32	676098
2009-12-30	31.23	31.90	31.10	31.40	745063
2009-12-31	31.53	31.56	30.89	31.00	278242
2010-01-04	31.71	32.15	31.67	32.13	870594
2010-01-05	31.97	32.70	31.82	32.69	1192652
2010-01-06	32.17	32.74	32.01	32.28	669071
2010-01-07	31.59	31.59	30.84	30.91	972767
2010-01-08	31.02	31.16	30.87	30.89	1723002
2010-01-11	31.28	31.28	30.38	30.43	971302
2010-01-12	30.25	30.26	29.61	29.79	985679
2010-01-13	30.00	30.17	29.57	29.80	1179411
2010-01-14	29.78	29.93	29.35	29.39	1524305
2010-01-15	29.48	29.61	28.48	28.69	1049768
2010-01-19	29.10	29.57	29.04	29.40	2749028
2010-01-20	29.31	29.45	28.46	28.84	899044
2010-01-21	28.65	29.09	28.36	28.88	1717478
2010-01-22	28.83	29.70	28.69	28.82	1575582
2010-01-25	29.20	29.98	29.05	29.56	1028872
2010-01-26	28.98	29.18	28.67	28.84	1501605
2010-01-27	28.61	28.76	28.25	28.75	1075590
2010-01-28	29.66	29.67	28.98	29.07	2002985
2010-01-29	29.25	29.31	27.70	27.99	1296838
2010-02-01	28.23	29.39	28.23	29.39	966126
2010-02-02	29.99	29.99	29.41	29.78	2012651
2010-02-03	29.75	29.98	29.44	29.57	1070053
2010-02-04	29.03	29.05	27.22	27.26	1296027
2010-02-05	27.38	27.56	26.03	27.43	2228168
2010-02-08	27.00	27.84	26.85	27.45	1252360
2010-02-09	28.46	29.30	28.20	28.98	1102332
2010-02-10	29.63	29.75	28.52	28.70	1503697
2010-02-11	28.48	28.64	28.03	28.49	2041540
2010-02-12	27.54	28.12	27.43	28.01	991304
2010-02-16	27.81	28.26	27.80	28.15	1100113
2010-02-17	28.14	28.21	27.61	27.87	1092741
2010-02-18	28.02	28.28	27.83	27.98	1639560
2010-02-19	28.23	28.50	27.81	28.26	1123481
2010-02-22	28.67	28.67	27.59	27.67	968726
2010-02-23	27.26	27.59	26.88	26.99	1167910
2010-02-24	27.23	27.34	26.69	26.89	1301872
2010-02-25	26.30	26.85	26.16	26.84	1677134
2010-02-26	26.98	27.20	26.65	27.06	670698
2010-03-01	26.55	26.82	26.33	26.58	1169137
2010-03-02	27.11	27.83	27.07	27.78	2006646
2010-03-03	27.97	28.38	27.42	27.70	974776
2010-03-04	27.85	27.90	27.14	27.19	1519655
2010-03-05	27.55	27.65	27.16	27.38	1700745
2010-03-08	27.60	27.62	27.13	27.26	734095
2010-03-09	27.11	27.62	27.06	27.37	1751165
2010-03-10	27.50	28.17	27.37	28.15	1406916
2010-03-11	28.12	28.87	28.03	28.87	1166428
2010-03-12	28.93	29.00	28.29	28.32	863332
2010-03-15	28.35	28.38	27.70	28.26	948885
2010-03-16	28.40	28.48	28.09	28.43	843679
2010-03-17	28.59	28.67	28.30	28.43	620531
2010-03-18	28.22	28.43	27.30	27.69	1107016
2010-03-19	27.73	27.99	27.15	27.24	1130053
2010-03-22	27.12	28.14	26.96	28.14	1647284
2010-03-23	28.13	28.15	27.69	28.00	920134
2010-03-24	27.41	27.71	26.78	26.79	972571
2010-03-25	27.23	27.23	26.06	26.12	1343472
2010-03-26	26.24	26.35	25.60	25.91	1259588
2010-03-29	26.21	26.84	26.19	26.84	879532
2010-03-30	26.91	27.39	26.91	27.17	983391
2010-03-31	27.19	27.20	26.79	27.11	1040982
2010-04-01	27.33	27.77	27.22	27.45	1313793
2010-04-05	27.70	28.17	27.59	28.14	1036940
2010-04-06	27.85	28.63	27.83	28.45	1092839
2010-04-07	28.00	28.32	27.57	27.75	1305324
2010-04-08	27.64	27.94	27.22	27.50	910290
2010-04-09	27.74	27.79	27.13	27.30	924080
2010-04-12	27.30	27.49	27.26	27.42	678505
2010-04-13	27.33	27.34	26.70	26.96	806741
2010-04-14	27.25	27.25	26.69	26.92	1275099
2010-04-15	26.82	26.82	26.21	26.30	1421607
2010-04-16	26.32	26.56	25.70	25.81	1510065
2010-04-19	25.76	25.79	24.99	25.52	1604494
2010-04-20	25.94	26.40	25.67	26.38	1110510
2010-04-21	26.35	26.40	25.70	26.07	861040
2010-04-22	25.97	26.00	25.59	25.74	1553540
2010-04-23	25.60	25.86	25.38	25.47	1318880
2010-04-26	25.60	25.68	25.16	25.22	859769
2010-04-27	25.17	25.46	24.75	24.99	1635228
2010-04-28	25.27	25.35	24.60	25.08	1509533
2010-04-29	25.38	25.83	25.28	25.54	1288765
2010-04-30	25.77	26.53	25.72	26.47	1445059
2010-05-03	26.64	26.94	26.04	26.78	1827793
2010-05-04	26.35	26.61	25.46	25.55	1964604
2010-05-05	24.95	25.49	24.44	25.24	1706882
2010-05-06	24.72	25.05	23.13	24.67	2600982
2010-05-07	24.23	24.77	23.15	23.33	2860346
2010-05-10	24.73	25.66	24.73	25.65	1960850
2010-05-11	27.00	28.00	26.84	27.16	4197574
2010-05-12	27.09	28.39	27.06	27.91	1734907
2010-05-13	27.67	28.44	27.67	28.28	1943505
2010-05-14	27.92	28.31	27.31	27.49	1686341
2010-05-17	27.40	27.58	26.32	27.47	1429886
2010-05-18	28.02	28.03	26.87	26.92	1322890
2010-05-19	26.48	27.23	26.10	27.03	1610637
2010-05-20	25.77	25.93	24.79	25.14	2562340
2010-05-21	24.60	25.75	24.58	25.14	1606140
2010-05-24	25.34	25.40	24.88	25.22	1637500
2010-05-25	24.33	25.26	23.91	25.23	996494
2010-05-26	25.54	26.64	25.49	26.34	1963491
2010-05-27	27.04	28.64	26.74	28.27	2718348
2010-05-28	27.85	28.40	27.21	27.32	977249
2010-06-01	26.77	28.72	26.55	27.73	3637340
2010-06-02	28.22	28.42	27.69	28.06	1316616
2010-06-03	28.07	28.24	27.25	28.15	1228228
2010-06-04	27.59	27.98	26.38	26.47	1161750
2010-06-07	26.53	26.95	25.90	25.97	877842
2010-06-08	25.91	27.19	25.91	27.19	1348751
2010-06-09	27.67	28.24	27.40	27.59	1422510
2010-06-10	28.14	29.45	28.05	29.29	1439550
2010-06-11	29.01	29.98	28.77	29.71	1220829
2010-06-14	30.00	30.23	29.03	29.11	830698
2010-06-15	29.24	29.85	29.01	29.80	604364
2010-06-16	29.30	29.73	29.01	29.59	713149
2010-06-17	29.59	29.59	28.57	28.94	890622
2010-06-18	28.74	29.37	28.74	28.89	611593
2010-06-21	29.24	29.69	28.14	28.19	1443140
2010-06-22	28.37	28.75	27.40	27.49	1832918
2010-06-23	27.51	28.11	27.31	27.96	798765
2010-06-24	27.89	27.89	26.95	27.25	940452
2010-06-25	27.30	27.74	27.03	27.25	593640
2010-06-28	27.44	27.67	27.01	27.06	690991
2010-06-29	26.84	26.84	25.38	26.01	1942129
2010-06-30	25.88	26.76	25.42	25.92	1764671
2010-07-01	25.89	26.89	25.64	26.85	1405800
2010-07-02	26.95	27.53	26.92	27.27	1019894
2010-07-06	27.31	27.34	25.86	26.00	1580912
2010-07-07	25.97	26.48	25.88	26.47	1114897
2010-07-08	27.06	27.27	26.21	27.00	1396359
2010-07-09	26.36	27.21	26.10	26.99	977882
2010-07-12	26.89	27.02	26.14	26.26	643957
2010-07-13	26.48	27.12	26.10	26.95	1740541
2010-07-14	26.79	27.25	26.79	26.94	616650
2010-07-15	27.13	27.26	26.00	26.22	1741885
2010-07-16	26.09	26.12	25.09	25.10	1545913
2010-07-19	25.28	25.44	25.16	25.24	1210013
2010-07-20	25.16	26.04	25.15	25.80	1438900
2010-07-21	25.93	26.20	25.52	25.67	923131
2010-07-22	26.05	26.20	25.63	26.02	1865916
2010-07-23	25.91	26.30	25.76	26.23	2029361
2010-07-26	26.15	26.29	25.71	25.98	1987462
2010-07-27	26.33	26.38	25.89	26.10	1981552
2010-07-28	27.43	27.69	26.77	27.01	3158658
2010-07-29	27.31	27.33	26.37	26.41	1554187
2010-07-30	26.38	26.81	26.16	26.74	1213348
2010-08-02	27.05	27.24	26.79	27.13	762528
2010-08-03	26.77	26.89	26.09	26.23	1594415
2010-08-04	26.19	26.30	25.82	25.87	1152902
2010-08-05	25.81	25.94	25.18	25.42	2194477
2010-08-06	25.51	25.60	24.96	25.16	1836780
2010-08-09	25.30	25.43	24.86	24.91	1072422
2010-08-10	24.66	24.69	24.34	24.50	2143299
2010-08-11	24.44	24.58	24.20	24.29	2232107
2010-08-12	24.39	24.46	24.12	24.14	1963169
2010-08-13	24.16	24.38	24.15	24.18	872376
2010-08-16	24.23	24.24	23.95	24.09	1155803
2010-08-17	24.20	24.29	23.57	23.60	3230923
2010-08-18	23.88	24.78	23.75	24.71	2602184
2010-08-19	24.55	25.04	24.49	24.93	1705667
2010-08-20	24.92	25.34	24.63	25.28	1638765
2010-08-23	25.20	25.34	24.50	24.80	1216106
2010-08-24	24.35	24.79	24.26	24.69	811344
2010-08-25	24.42	24.47	24.09	24.25	1203907
2010-08-26	24.21	24.39	23.67	23.89	1719471
2010-08-27	24.21	24.89	23.71	24.87	2058289
2010-08-30	24.62	24.62	24.08	24.09	802346
2010-08-31	24.30	24.37	23.86	24.00	1057398
2010-09-01	24.12	24.32	23.77	24.17	2056718
2010-09-02	24.20	24.57	24.01	24.56	1140059
2010-09-03	24.73	25.23	24.71	24.87	1158536
2010-09-07	24.67	25.07	24.52	24.90	637180
2010-09-08	25.11	25.78	25.11	25.30	1208687
2010-09-09	25.64	26.13	25.57	25.74	1461324
2010-09-10	25.77	26.63	25.63	26.52	1527368
2010-09-13	26.61	26.89	26.26	26.32	1482910
2010-09-14	26.49	26.55	26.17	26.24	1237308
2010-09-15	26.35	26.75	26.28	26.62	954613
2010-09-16	26.40	26.83	26.28	26.74	568807
2010-09-17	26.73	26.99	26.47	26.61	973772
2010-09-20	26.60	26.75	26.47	26.67	775525
2010-09-21	26.57	27.29	26.38	27.27	1192237
2010-09-22	27.57	27.68	27.15	27.42	1376816
2010-09-23	27.23	27.63	27.07	27.40	1256298
2010-09-24	27.65	27.99	27.50	27.88	1258654
2010-09-27	27.81	27.84	27.31	27.56	846240
2010-09-28	27.58	27.58	26.92	27.44	1111166
2010-09-29	27.37	27.57	27.16	27.39	802932
2010-09-30	27.65	27.65	26.99	27.17	1153720
2010-10-01	27.48	28.39	27.28	28.26	1483194
2010-10-04	28.36	28.72	28.21	28.71	1099351
2010-10-05	28.89	29.07	28.76	28.96	2475529
2010-10-06	28.93	29.00	28.79	28.93	1288275
2010-10-07	29.05	29.06	28.48	28.93	767799
2010-10-08	28.98	29.47	28.85	29.34	1161984
2010-10-11	29.43	29.79	29.42	29.76	1192343
2010-10-12	29.78	29.92	29.43	29.81	1014064
2010-10-13	29.78	30.12	29.64	29.93	1446331
2010-10-14	29.86	29.88	29.26	29.49	913931
2010-10-15	29.51	29.53	29.05	29.26	756577
2010-10-18	29.37	29.38	28.82	29.09	987515
2010-10-19	28.65	28.98	28.41	28.64	875102
2010-10-20	28.88	29.27	28.75	29.18	1030379
2010-10-21	29.06	29.43	28.73	28.99	1214505
2010-10-22	29.18	29.20	28.21	28.40	711500
2010-10-25	28.29	28.99	28.13	28.88	865810
2010-10-26	28.87	29.68	28.64	29.64	730000
2010-10-27	29.23	29.24	28.32	28.38	776885
2010-10-28	28.49	28.50	28.02	28.18	1526306
2010-10-29	28.39	28.71	28.17	28.64	1113180
2010-11-01	28.83	29.41	28.70	28.99	1379213
2010-11-02	29.38	29.47	28.94	29.00	938063
2010-11-03	29.04	29.57	28.98	29.42	1609443
2010-11-04	29.80	29.89	29.09	29.89	1894970
2010-11-05	29.56	29.98	29.51	29.69	976847
2010-11-08	29.59	29.77	29.36	29.60	981148
2010-11-09	30.15	30.35	29.67	29.76	2143912
2010-11-10	30.87	30.95	30.12	30.52	1987013
2010-11-11	30.53	31.17	30.21	31.15	1341774
2010-11-12	30.63	31.40	30.43	31.01	1291418
2010-11-15	31.14	31.42	30.93	31.19	625821
2010-11-16	30.57	31.15	29.90	30.19	1442417
2010-11-17	30.34	30.43	29.99	30.11	1439887
2010-11-18	30.51	31.27	30.35	31.10	1510742
2010-11-19	30.83	30.85	30.34	30.63	942587
2010-11-22	30.54	30.62	30.05	30.32	983378
2010-11-23	29.86	29.90	29.15	29.65	1191970
2010-11-24	29.97	30.99	29.97	30.73	1325035
2010-11-26	30.23	30.66	30.11	30.55	435974
2010-11-29	29.74	29.77	28.95	29.35	2091700
2010-11-30	29.06	29.25	28.61	28.87	1400813
2010-12-01	29.51	29.63	28.98	29.38	1617224
2010-12-02	29.59	29.83	29.39	29.67	1433298
2010-12-03	29.32	30.20	29.32	29.60	1295493
2010-12-06	29.88	30.08	29.70	29.89	1255769
2010-12-07	30.30	30.33	29.67	29.74	1304543
2010-12-08	29.87	30.30	29.80	30.22	1241625
2010-12-09	30.38	30.65	30.18	30.30	955406
2010-12-10	29.95	30.19	29.46	30.17	1174442
2010-12-13	30.00	30.71	29.93	30.65	798232
2010-12-14	30.03	31.09	29.94	30.92	1518370
2010-12-15	30.61	30.96	30.41	30.51	666510
2010-12-16	30.45	30.54	29.87	30.28	845267
2010-12-17	30.24	30.77	30.05	30.67	805285
2010-12-20	30.71	31.08	30.59	30.91	802625
2010-12-21	30.91	31.68	30.91	31.47	1381984
2010-12-22	31.69	32.12	31.39	32.03	714977
2010-12-23	31.66	32.00	31.52	31.87	895270
2010-12-27	31.69	31.91	31.36	31.82	524402
2010-12-28	32.10	33.02	32.10	32.81	1205749
2010-12-29	32.81	33.13	32.67	33.12	1322424
2010-12-30	33.11	33.33	32.80	32.87	590452
2010-12-31	32.78	33.16	32.58	32.59	753109
2011-01-03	32.84	34.24	32.84	34.20	1640183
2011-01-04	33.75	34.60	33.75	34.54	2141966
2011-01-05	34.04	34.77	33.99	34.49	1361916
2011-01-06	34.44	34.78	34.32	34.39	2123364
2011-01-07	34.74	34.78	33.77	34.02	1578484
2011-01-10	33.84	34.96	33.22	34.72	1980652
2011-01-11	34.91	35.97	34.80	35.33	2391835
2011-01-12	35.32	35.39	34.77	35.18	1869028
2011-01-13	34.97	35.03	34.19	34.36	1462926
2011-01-14	34.30	34.79	33.94	34.03	871275
2011-01-18	34.16	34.17	33.62	33.79	1185990
2011-01-19	33.66	33.99	33.65	33.90	1504493
2011-01-20	34.13	34.73	33.80	34.54	1231802
2011-01-21	34.63	35.04	34.43	34.88	1817935
2011-01-24	34.73	35.50	34.59	35.46	967396
2011-01-25	35.15	35.61	34.96	35.51	892068
2011-01-26	35.62	35.80	35.31	35.60	1321562
2011-01-27	35.45	35.75	35.00	35.12	1158008
2011-01-28	34.77	34.79	33.76	34.20	1343832
2011-01-31	34.68	34.69	33.88	34.04	1484870
2011-02-01	34.05	34.44	33.82	34.13	2085794
2011-02-02	34.42	34.46	33.86	34.14	1430579
2011-02-03	33.86	34.12	33.54	34.00	731040
2011-02-04	34.12	34.13	33.37	33.67	499087
2011-02-07	33.33	34.55	33.33	34.26	692638
2011-02-08	34.40	34.49	33.74	33.92	877548
2011-02-09	33.82	33.82	31.99	32.41	2515924
2011-02-10	32.49	33.47	32.20	33.26	1030520
2011-02-11	32.85	33.49	32.79	32.97	1067510
2011-02-14	32.57	32.99	32.50	32.50	602483
2011-02-15	32.53	33.32	32.16	33.18	1152605
2011-02-16	32.93	34.54	32.63	33.47	1429301
2011-02-17	33.70	33.75	33.26	33.39	503391
2011-02-18	33.33	33.81	33.23	33.60	1070005
2011-02-22	33.65	34.30	33.37	33.39	1035867
2011-02-23	33.53	33.70	32.94	33.39	1058964
2011-02-24	34.64	35.30	34.48	35.20	2146649
2011-02-25	35.21	36.23	35.18	36.23	1913615
2011-02-28	36.37	36.85	36.02	36.81	1810404
2011-03-01	36.62	36.80	36.32	36.54	1196739
2011-03-02	36.03	36.39	35.79	36.31	1678757
2011-03-03	36.38	37.23	36.32	37.14	1382699
2011-03-04	36.81	37.17	36.64	37.17	1088278
2011-03-07	37.24	37.39	36.60	36.76	612334
2011-03-08	37.35	37.35	36.45	37.04	591572
2011-03-09	37.18	37.46	36.92	37.25	1234661
2011-03-10	37.12	37.22	36.65	36.70	973808
2011-03-11	36.56	37.26	36.46	37.19	625441
2011-03-14	36.92	37.07	36.23	36.79	986775
2011-03-15	36.09	36.63	36.05	36.25	1026766
2011-03-16	36.41	36.65	34.68	35.37	2192536
2011-03-17	35.77	35.84	34.96	35.19	833285
2011-03-18	35.69	35.78	35.35	35.67	1598769
2011-03-21	36.15	36.78	35.91	36.63	791488
2011-03-22	36.67	37.58	36.63	37.26	792901
2011-03-23	37.06	38.41	37.06	38.28	1379480
2011-03-24	38.52	38.89	38.28	38.81	1386231
2011-03-25	38.92	39.88	38.92	39.40	1855854
2011-03-28	39.06	39.90	37.70	37.80	3141126
2011-03-29	37.59	38.96	37.17	38.93	2211061
2011-03-30	39.23	39.84	38.95	39.02	1554581
2011-03-31	39.18	40.38	39.18	40.38	2029358
2011-04-01	40.78	41.68	40.40	41.65	1494691
2011-04-04	41.69	42.29	41.64	41.93	1133730
2011-04-05	41.79	43.52	41.60	43.45	1767037
2011-04-06	40.11	40.11	39.00	39.37	1601154
2011-04-07	39.57	40.78	39.56	40.61	903904
2011-04-08	41.00	41.05	40.04	40.16	839174
2011-04-11	40.10	40.96	40.10	40.44	1088911
2011-04-12	40.11	40.52	39.79	40.25	866178
2011-04-13	40.56	40.72	40.13	40.61	748157
2011-04-14	40.47	41.18	40.37	41.00	714972
2011-04-15	41.23	41.81	41.07	41.81	514501
2011-04-18	41.56	42.14	40.75	42.08	890249
2011-04-19	42.23	42.36	41.70	42.14	660644
2011-04-20	41.98	42.51	41.46	41.53	1481571
2011-04-21	41.92	42.34	41.49	42.30	657674
2011-04-25	41.70	42.22	41.39	41.93	607965
2011-04-26	42.04	42.17	41.63	41.83	1002011
2011-04-27	41.43	41.63	40.67	41.57	1095551
2011-04-28	40.98	42.43	40.97	42.16	1005914
2011-04-29	42.08	42.12	41.25	41.81	971737
2011-05-02	41.60	41.89	41.07	41.12	907405
2011-05-03	40.89	41.23	40.57	40.80	685237
2011-05-04	40.83	40.97	39.49	39.57	878735
2011-05-05	39.45	39.93	38.42	38.55	1070028
2011-05-06	39.92	40.71	39.44	40.02	1894130
2011-05-09	39.82	40.52	39.66	40.47	1181077
2011-05-10	40.60	40.85	40.26	40.51	781221
2011-05-11	40.18	40.25	39.56	40.13	464948
2011-05-12	40.63	41.67	40.17	41.21	1388353
2011-05-13	41.36	41.49	40.14	40.62	876082
2011-05-16	40.65	41.35	40.36	40.81	951053
2011-05-17	40.80	41.13	39.94	41.11	657387
2011-05-18	41.45	41.76	41.12	41.63	677520
2011-05-19	42.06	42.42	41.86	42.40	809908
2011-05-20	42.36	42.55	42.06	42.20	642400
2011-05-23	41.77	42.19	41.58	41.97	485183
2011-05-24	42.49	42.97	42.35	42.88	733426
2011-05-25	42.85	43.68	42.85	43.62	983039
2011-05-26	43.56	44.07	43.25	44.05	569782
2011-05-27	44.07	45.04	43.90	44.81	726695
2011-05-31	44.57	45.15	44.30	45.12	943787
2011-06-01	44.79	44.97	44.63	44.78	893856
2011-06-02	44.91	46.57	44.71	46.24	1015900
2011-06-03	46.06	46.77	46.05	46.66	1674934
2011-06-06	46.66	46.83	45.70	45.73	1803572
2011-06-07	46.25	46.35	45.51	45.55	2746723
2011-06-09	29.55	29.93	28.48	28.79	1263562
2011-06-10	28.60	29.00	28.41	28.81	943066
2011-06-13	28.90	29.99	27.86	28.40	965151
2011-06-14	28.55	28.66	27.77	27.96	752744
2011-06-15	27.64	28.91	27.09	28.40	1394493
2011-06-16	28.37	28.80	27.64	28.04	1029910
2011-06-17	28.17	28.74	28.00	28.37	1217118
2011-06-20	28.33	28.62	28.18	28.49	878123
2011-06-21	28.57	28.91	28.28	28.80	996333
2011-06-22	28.79	28.84	27.94	28.15	942065
2011-06-23	28.14	28.48	27.68	28.42	462089
2011-06-24	28.43	28.82	28.18	28.65	665323
2011-06-27	28.77	29.48	28.60	29.19	1229041
2011-06-28	29.44	29.44	28.75	29.28	807185
2011-06-29	29.29	30.19	28.73	28.82	961060
2011-06-30	28.97	29.80	28.90	29.70	1320108
2011-07-01	29.63	30.40	29.56	30.13	973860
2011-07-05	30.42	30.45	28.91	29.30	1088648
2011-07-06	29.37	29.41	29.00	29.34	680082
2011-07-07	29.65	29.79	29.00	29.07	732348
2011-07-08	28.85	29.08	28.40	28.80	750346
2011-07-11	28.57	28.95	28.45	28.80	653198
2011-07-12	28.85	29.00	28.37	28.38	789196
2011-07-13	28.50	28.90	28.34	28.75	1188968
2011-07-14	28.66	29.12	28.32	28.52	1465534
2011-07-15	28.77	28.99	28.57	28.81	1313288
2011-07-18	28.73	29.19	28.70	29.15	888469
2011-07-19	29.24	29.94	29.21	29.82	960898
2011-07-20	29.71	29.95	29.33	29.69	982455
2011-07-21	30.10	30.41	29.95	30.29	786663
2011-07-22	30.37	30.37	29.54	29.56	995585
2011-07-25	29.76	30.13	29.33	30.00	683296
2011-07-26	30.33	31.06	30.16	31.05	1276646
2011-07-27	31.58	31.58	30.42	31.00	1902144
2011-07-28	30.77	31.72	30.73	31.34	851130
2011-07-29	31.17	31.81	31.17	31.72	1125901
2011-08-01	31.98	32.14	31.30	31.69	1298633
2011-08-02	31.66	31.66	30.79	30.87	1029498
2011-08-03	30.62	30.71	30.18	30.66	1811985
2011-08-04	30.18	30.28	29.47	29.71	2077357
2011-08-05	29.93	30.20	29.37	29.78	2349934
2011-08-08	28.57	28.59	26.42	26.80	2851954
2011-08-09	26.62	27.85	26.10	27.77	2051577
2011-08-10	27.12	28.12	26.74	27.36	1961521
2011-08-11	27.89	28.63	27.67	28.21	1685005
2011-08-12	27.99	28.71	27.71	28.16	1542886
2011-08-15	28.39	29.77	28.29	29.74	962449
2011-08-16	29.60	29.85	28.78	28.92	1572268
2011-08-17	29.42	29.71	28.88	29.50	1166968
2011-08-18	28.77	28.99	28.27	28.81	1446596
2011-08-19	29.30	29.48	28.63	28.81	1236121
2011-08-22	29.04	29.21	28.69	28.84	695718
2011-08-23	28.93	29.43	28.53	29.37	733929
2011-08-24	29.25	29.85	29.08	29.70	903428
2011-08-25	29.62	29.62	28.53	29.02	1546512
2011-08-26	29.00	29.38	28.33	29.32	1730648
2011-08-29	29.72	31.30	29.61	31.07	1757723
2011-08-30	30.80	31.50	30.61	31.32	913660
2011-08-31	31.61	31.91	31.26	31.77	1888992
2011-09-01	31.17	31.69	30.35	30.50	3177838
2011-09-02	29.88	30.28	29.62	30.22	1650988
2011-09-06	28.87	29.80	28.81	29.57	751448
2011-09-07	29.70	30.45	29.65	30.24	628177
2011-09-08	30.04	30.44	29.90	30.21	1168818
2011-09-09	29.95	29.96	28.69	28.72	1183939
2011-09-12	28.39	29.04	28.21	28.98	1658781
2011-09-13	28.88	29.29	28.56	28.94	1585508
2011-09-14	28.95	30.06	28.74	29.74	1657447
2011-09-15	30.23	30.61	29.39	29.57	1102127
2011-09-16	29.85	30.55	29.68	30.49	1138543
2011-09-19	29.60	29.83	29.12	29.53	951215
2011-09-20	29.35	29.54	28.92	29.14	986891
2011-09-21	29.14	29.28	28.10	28.13	1406849
2011-09-22	26.85	27.09	25.50	25.84	2640353
2011-09-23	26.07	26.68	25.71	26.16	2626385
2011-09-26	26.47	26.84	25.80	26.19	2903454
2011-09-27	27.04	27.10	26.29	26.41	2186039
2011-09-28	26.67	26.94	26.34	26.39	1252626
2011-09-29	26.95	27.27	26.26	26.51	1689404
2011-09-30	26.18	26.58	25.86	26.45	1992390
2011-10-03	25.81	26.20	25.39	25.77	2975687
2011-10-04	25.68	25.83	24.84	25.51	1654849
2011-10-05	25.40	25.51	24.92	25.39	1253889
2011-10-06	25.53	27.09	25.52	27.00	1765135
2011-10-07	27.09	27.25	26.44	26.47	1082481
2011-10-10	27.61	27.74	27.25	27.48	815867
2011-10-11	27.45	27.73	26.45	26.70	1424526
2011-10-12	27.06	27.80	27.00	27.56	686468
2011-10-13	26.91	27.52	26.74	27.15	1190594
2011-10-14	27.67	27.93	27.45	27.88	1203409
2011-10-17	27.50	27.93	27.19	27.88	1389448
2011-10-18	28.12	28.26	27.63	28.15	2023402
2011-10-19	28.08	28.69	28.06	28.42	2678302
2011-10-20	28.04	28.28	27.43	27.70	2527498
2011-10-21	28.08	28.26	28.01	28.25	1079638
2011-10-24	28.10	28.67	28.01	28.50	1247651
2011-10-25	28.38	28.75	28.08	28.63	1099589
2011-10-26	28.79	28.91	28.14	28.47	898964
2011-10-27	28.81	29.34	27.39	28.27	2204293
2011-10-28	28.43	29.45	28.29	29.34	878039
2011-10-31	29.42	29.66	28.99	29.02	1334383
2011-11-01	27.93	28.41	27.75	28.01	731849
2011-11-02	28.61	28.79	28.06	28.42	686499
2011-11-03	28.46	28.58	28.10	28.25	749311
2011-11-04	28.01	28.04	27.70	27.98	840886
2011-11-07	28.21	28.32	27.17	27.48	1283374
2011-11-08	27.77	28.25	27.63	28.21	2397210
2011-11-09	27.80	28.15	27.68	27.99	2160449
2011-11-10	27.76	27.78	26.88	27.23	1954100
2011-11-11	27.51	28.10	27.48	27.91	999938
2011-11-14	27.40	28.12	27.29	28.00	1805605
2011-11-15	27.82	28.00	27.64	27.84	861881
2011-11-16	27.61	27.87	27.38	27.55	1098274
2011-11-17	27.56	27.69	26.73	26.86	893615
2011-11-18	26.95	27.12	26.55	26.64	959985
2011-11-21	26.46	26.59	25.69	26.35	1355663
2011-11-22	26.39	26.65	26.10	26.43	628647
2011-11-23	25.91	25.98	25.59	25.69	899130
2011-11-25	25.11	25.96	25.05	25.66	901812
2011-11-28	26.28	26.40	25.90	26.05	980702
2011-11-29	26.12	26.34	25.95	25.99	932573
2011-11-30	27.16	27.49	26.57	26.97	1713221
2011-12-01	26.87	27.39	26.72	26.83	1410459
2011-12-02	27.29	27.34	26.34	26.93	1299952
2011-12-05	27.50	27.96	27.44	27.96	1655668
2011-12-06	27.70	27.75	27.20	27.37	828715
2011-12-07	27.24	27.33	26.48	26.58	1281878
2011-12-08	26.40	26.51	26.01	26.04	1443096
2011-12-09	26.25	26.56	26.13	26.20	2089562
2011-12-12	26.15	26.35	25.85	25.97	1092182
2011-12-13	26.33	26.49	25.55	25.74	1540565
2011-12-14	25.95	26.33	25.70	25.99	1335001
2011-12-15	26.58	26.77	26.38	26.54	1604956
2011-12-16	26.89	27.00	26.55	26.80	1632328
2011-12-19	26.66	26.66	25.79	25.86	975100
2011-12-20	26.39	27.26	26.29	27.11	1088054
2011-12-21	26.94	27.19	26.61	27.17	1224859
2011-12-22	27.21	27.33	26.90	27.24	965258
2011-12-23	27.19	27.51	27.07	27.44	558996
2011-12-27	27.87	28.41	27.78	28.33	688944
2011-12-28	28.17	28.17	27.42	27.64	836307
2011-12-29	28.04	28.10	27.55	27.82	742422
2011-12-30	27.60	27.74	27.22	27.33	774903
2012-01-03	27.78	28.47	27.78	28.35	1159969
2012-01-04	28.36	28.59	28.14	28.26	934764
2012-01-05	28.24	28.24	27.34	27.77	1002934
2012-01-06	27.78	27.83	26.99	27.02	904912
2012-01-09	27.59	27.62	27.20	27.24	958592
2012-01-10	28.43	28.60	27.97	27.99	1197397
2012-01-11	28.07	28.14	27.75	28.03	1267259
2012-01-12	28.13	28.54	28.05	28.20	1898210
2012-01-13	27.49	28.11	27.39	28.09	1798938
2012-01-17	28.45	28.98	28.12	28.96	2722656
2012-01-18	28.63	29.78	28.55	29.65	1698074
2012-01-19	29.51	29.79	29.42	29.55	1371929
2012-01-20	29.09	29.27	28.93	29.00	1328950
2012-01-23	29.17	29.37	28.71	28.75	1033715
2012-01-24	28.75	29.15	28.55	29.08	1457105
2012-01-25	29.48	29.48	28.74	28.95	1862877
2012-01-26	28.80	28.94	28.10	28.13	2539808
2012-01-27	28.20	28.30	27.90	27.92	2822585
2012-01-30	27.90	28.03	27.19	27.71	1220956
2012-01-31	27.82	28.02	27.33	27.84	2954571
2012-02-01	28.10	28.24	27.65	27.75	2116601
2012-02-02	27.79	27.81	27.36	27.42	3316645
2012-02-03	27.98	28.07	27.35	27.42	3560478
2012-02-06	27.82	27.82	27.31	27.48	2591842
2012-02-07	27.77	28.03	27.53	27.69	3749376
2012-02-08	28.42	28.46	27.42	27.66	3142180
2012-02-09	27.75	27.86	27.41	27.50	2279361
2012-02-10	27.49	27.75	27.40	27.67	1663319
2012-02-13	28.03	28.12	27.70	27.96	1423201
2012-02-14	27.89	28.17	27.86	28.08	2271801
2012-02-15	28.14	28.26	27.75	28.08	2251130
2012-02-16	28.37	29.33	28.26	29.24	2789143
2012-02-17	29.33	29.93	29.31	29.78	1628072
2012-02-21	29.89	30.42	29.73	30.27	1243607
2012-02-22	30.23	30.30	29.80	30.25	1532958
2012-02-23	29.77	29.82	29.50	29.71	1579548
2012-02-24	29.87	29.95	29.50	29.67	1928361
2012-02-27	29.62	29.83	29.37	29.63	900936
2012-02-28	29.85	30.29	29.77	30.27	970856
2012-02-29	30.36	30.50	29.43	29.43	2203736
2012-03-01	29.93	29.99	29.67	29.77	946490
2012-03-02	29.58	29.93	29.44	29.81	1137557
2012-03-05	29.63	29.69	29.17	29.59	784835
2012-03-06	29.14	29.29	28.59	28.69	1904892
2012-03-07	28.53	29.36	28.45	29.22	1097251
2012-03-08	29.55	30.08	29.37	30.03	2399919
2012-03-09	30.18	30.71	30.11	30.52	1550093
2012-03-12	30.12	30.30	29.45	30.02	1238767
2012-03-13	30.35	30.88	30.18	30.77	1930098
2012-03-14	30.55	30.69	29.89	30.38	1054580
2012-03-15	30.40	30.49	29.83	30.14	1207695
2012-03-16	30.57	30.78	30.43	30.59	912489
2012-03-19	30.62	31.06	30.49	30.86	944881
2012-03-20	30.41	30.62	30.35	30.46	784310
2012-03-21	30.41	30.91	30.15	30.56	1119727
2012-03-22	30.50	30.53	29.85	29.95	3087996
2012-03-23	30.11	30.16	29.74	29.90	2409156
2012-03-26	30.11	30.77	30.04	30.70	1037584
2012-03-27	30.65	31.18	30.57	31.02	1891393
2012-03-28	30.83	30.87	30.12	30.23	1863793
2012-03-29	30.21	30.78	30.10	30.68	2445979
2012-03-30	31.12	31.20	30.55	30.63	1685450
2012-04-02	30.77	30.93	30.36	30.82	1743236
2012-04-03	30.95	30.95	30.39	30.64	1143903
2012-04-04	30.56	30.60	30.28	30.42	1658700
2012-04-05	30.52	30.95	30.45	30.86	804275
2012-04-09	30.55	31.27	30.40	31.22	2045536
2012-04-10	30.78	31.03	30.51	30.66	2231283
2012-04-11	31.14	31.32	30.77	30.92	1131214
2012-04-12	30.12	30.70	30.07	30.17	1115437
2012-04-13	30.29	30.33	29.92	29.93	709621
2012-04-16	30.37	30.44	29.46	29.68	1095069
2012-04-17	29.94	29.99	28.05	28.84	2093409
2012-04-18	28.68	28.87	28.43	28.81	1805736
2012-04-19	28.86	28.87	28.30	28.44	1206953
2012-04-20	28.68	29.00	28.45	28.84	1833829
2012-04-23	28.44	28.68	28.25	28.52	867599
2012-04-24	28.90	28.95	28.27	28.33	1317619
2012-04-25	28.60	28.97	28.22	28.38	2620220
2012-04-26	28.37	28.44	27.98	28.07	2646122
2012-04-27	28.33	28.53	28.16	28.44	1288709
2012-04-30	28.37	28.47	27.94	28.47	1326295
2012-05-01	28.47	28.87	28.30	28.61	815597
2012-05-02	28.42	28.88	28.36	28.88	1288357
2012-05-03	28.72	28.98	27.97	28.51	1811102
2012-05-04	28.44	28.64	28.14	28.41	1296956
2012-05-07	27.99	28.59	27.99	28.51	1549954
2012-05-08	28.30	28.36	27.79	27.99	1100376
2012-05-09	27.59	28.00	27.44	27.90	1512998
2012-05-10	27.47	27.77	27.38	27.56	2185332
2012-05-11	27.52	27.86	26.93	27.00	2021361
2012-05-14	26.51	26.60	25.93	26.00	1992210
2012-05-15	26.08	26.39	25.68	25.81	1306977
2012-05-16	26.44	26.45	25.73	25.85	1317198
2012-05-17	25.86	25.95	25.26	25.30	1373987
2012-05-18	25.31	25.59	25.12	25.47	1605968
2012-05-21	25.38	25.46	25.01	25.25	1512424
2012-05-22	25.15	25.52	25.00	25.10	1448484
2012-05-23	25.08	25.10	24.09	24.68	1815205
2012-05-24	24.96	24.96	24.02	24.33	1515928
2012-05-25	24.50	24.86	24.34	24.54	1665593
2012-05-29	25.37	25.40	24.64	24.81	1419627
2012-05-30	24.32	24.53	23.69	23.79	3617203
2012-05-31	23.32	23.79	23.09	23.62	3783556
2012-06-01	23.24	23.88	23.24	23.69	2974534
2012-06-04	23.75	23.90	23.60	23.69	2245752
2012-06-05	23.84	23.90	23.55	23.72	2706725
2012-06-06	23.94	23.94	23.29	23.45	2486726
2012-06-07	23.59	23.99	23.59	23.83	1384889
2012-06-08	23.28	23.59	23.16	23.54	2038184
2012-06-11	23.94	24.00	23.54	23.61	1483601
2012-06-12	23.78	24.05	23.78	23.89	1887626
2012-06-13	23.83	24.05	23.28	23.38	1249540
2012-06-14	23.33	23.45	23.05	23.43	1460804
2012-06-15	23.56	23.63	23.24	23.55	1489661
2012-06-18	23.17	23.66	23.14	23.57	1900437
2012-06-19	23.77	24.61	23.65	24.47	3205715
2012-06-20	24.40	24.49	24.16	24.43	2088336
2012-06-21	24.36	24.36	23.52	23.53	1290612
2012-06-22	23.75	23.97	23.63	23.66	1357014
2012-06-25	23.38	23.55	22.99	23.31	952740
2012-06-26	23.51	23.94	23.32	23.84	1210430
2012-06-27	23.76	23.97	23.57	23.77	912851
2012-06-28	23.51	23.80	23.36	23.64	1036088
2012-06-29	24.33	24.81	24.08	24.74	1670515
2012-07-02	24.99	25.69	24.78	25.66	1510150
2012-07-03	25.72	25.73	25.47	25.61	1160595
2012-07-05	25.40	25.64	25.06	25.30	1502761
2012-07-06	25.07	25.25	24.74	25.25	1568172
2012-07-09	25.38	25.38	25.06	25.12	1220689
2012-07-10	25.44	25.76	25.12	25.26	2183760
2012-07-11	25.17	25.39	24.71	24.90	1943106
2012-07-12	24.18	24.69	24.06	24.47	1797237
2012-07-13	24.30	24.42	23.80	23.86	2644379
2012-07-16	23.79	23.83	23.32	23.51	2425578
2012-07-17	23.72	23.88	23.54	23.84	2540515
2012-07-18	23.77	24.27	23.38	24.01	3252779
2012-07-19	24.01	24.08	23.59	23.60	2620003
2012-07-20	23.41	23.46	23.08	23.20	1927536
2012-07-23	23.03	23.04	22.58	22.66	1344591
2012-07-24	22.81	22.88	22.27	22.46	1357324
2012-07-25	22.53	22.53	22.02	22.16	2106224
2012-07-26	22.76	23.19	22.63	23.12	2685900
2012-07-27	23.66	23.68	23.19	23.57	1731113
2012-07-30	23.17	23.47	23.10	23.42	1118255
2012-07-31	23.40	23.43	23.06	23.35	1828631
2012-08-01	23.48	23.76	23.32	23.58	1052121
2012-08-02	23.34	23.70	23.13	23.41	1202025
2012-08-03	23.94	24.27	23.91	24.04	1281686
2012-08-06	24.03	24.37	24.03	24.24	1110333
2012-08-07	24.46	24.60	24.05	24.10	1089723
2012-08-08	24.01	24.49	23.93	24.38	1093781
2012-08-09	24.38	24.73	24.38	24.57	834314
2012-08-10	24.49	25.06	24.44	25.00	1262517
2012-08-13	24.74	24.80	24.27	24.50	1334761
2012-08-14	24.52	24.70	24.45	24.48	1633126
2012-08-15	24.53	24.74	24.16	24.68	1685774
2012-08-16	24.68	24.70	24.32	24.68	1357294
2012-08-17	24.62	24.79	24.46	24.66	1379298
2012-08-20	24.67	24.67	24.21	24.29	1395910
2012-08-21	24.07	24.15	22.99	23.34	3342404
2012-08-22	23.47	23.57	22.89	22.92	2935780
2012-08-23	23.00	23.00	22.61	22.75	1711862
2012-08-24	22.75	22.87	22.43	22.48	2892523
2012-08-27	22.48	22.54	22.33	22.40	1381613
2012-08-28	22.21	22.40	21.93	21.94	1380735
2012-08-29	22.09	22.09	21.54	21.62	1382055
2012-08-30	21.60	21.62	21.22	21.35	1670577
2012-08-31	21.50	21.51	21.03	21.37	1737282
2012-09-04	21.91	21.93	21.47	21.61	2169880
2012-09-05	21.75	21.90	21.62	21.87	1273855
2012-09-06	22.12	22.69	21.86	22.48	2855909
2012-09-07	22.66	22.93	22.57	22.84	1630903
2012-09-10	22.51	22.74	22.39	22.45	1578002
2012-09-11	22.35	22.82	22.20	22.74	1440799
2012-09-12	22.94	23.20	22.71	23.07	2619598
2012-09-13	23.06	23.10	22.74	22.85	2962070
2012-09-14	22.91	23.00	22.64	22.74	3685929
2012-09-17	22.59	22.82	22.37	22.44	2051222
2012-09-18	22.48	22.48	22.05	22.24	2788603
2012-09-19	22.29	22.30	22.04	22.16	2193473
2012-09-20	21.75	21.95	21.39	21.87	2420148
2012-09-21	21.71	22.12	21.68	21.86	1308390
2012-09-24	21.82	21.89	21.60	21.76	1131327
2012-09-25	21.94	21.95	21.50	21.50	1840673
2012-09-26	21.56	21.59	21.24	21.56	1811121
2012-09-27	21.66	21.70	21.27	21.44	2028085
2012-09-28	21.22	21.96	21.12	21.74	2092565
2012-10-01	21.71	22.18	21.71	22.00	1706503
2012-10-02	21.99	22.14	21.75	21.84	1355956
2012-10-03	21.95	21.95	21.33	21.52	2098691
2012-10-04	21.52	22.20	21.45	22.02	2006306
2012-10-05	22.18	22.49	22.16	22.36	1643087
2012-10-08	22.42	22.51	22.08	22.40	1265423
2012-10-09	22.31	22.38	21.94	22.11	1192639
2012-10-10	22.07	22.09	21.84	21.94	1744521
2012-10-11	22.23	22.29	22.02	22.07	1484536
2012-10-12	22.12	22.28	21.77	21.81	995782
2012-10-15	22.07	22.10	21.80	21.85	2308267
2012-10-16	22.01	22.28	21.81	22.24	1944767
2012-10-17	22.33	22.41	22.04	22.20	2372020
2012-10-18	22.30	22.39	22.03	22.19	2139341
2012-10-19	22.18	22.21	21.80	21.83	1235113
2012-10-22	21.77	21.92	21.66	21.88	2236667
2012-10-23	21.68	21.83	21.54	21.60	1885236
2012-10-24	21.83	21.93	21.37	21.45	1841020
2012-10-25	21.44	21.65	21.33	21.57	1671277
2012-10-26	21.43	21.67	21.29	21.49	1646829
2012-10-31	21.69	22.20	21.54	22.02	2008455
2012-11-01	21.97	22.45	21.90	22.23	947500
2012-11-02	22.56	22.56	21.82	21.95	902197
2012-11-05	22.00	22.09	21.75	21.80	1675844
2012-11-06	22.36	22.76	22.20	22.74	2089363
2012-11-07	22.66	23.03	22.57	22.99	2827060
2012-11-08	23.16	23.32	22.73	22.94	2369999
2012-11-09	22.71	22.98	22.67	22.90	1678748
2012-11-12	22.98	23.39	22.96	23.35	1361016
2012-11-13	23.12	23.31	22.94	23.09	1852296
2012-11-14	23.07	23.17	22.94	23.06	986083
2012-11-15	23.07	23.07	22.69	22.76	784813
2012-11-16	22.78	22.79	22.39	22.70	1526800
2012-11-19	22.80	23.11	22.76	23.10	1181603
2012-11-20	23.12	23.31	23.01	23.20	555925
2012-11-21	22.78	22.93	22.60	22.93	1622915
2012-11-23	22.80	23.28	22.72	23.28	856087
2012-11-26	22.67	22.69	22.10	22.25	2140118
2012-11-27	22.25	22.35	22.08	22.21	1459257
2012-11-28	21.88	22.45	21.88	22.44	845789
2012-11-29	22.22	22.55	22.13	22.47	1185463
2012-11-30	21.96	22.11	21.80	21.94	1985149
2012-12-03	21.67	21.78	21.20	21.31	1809690
2012-12-04	21.39	21.43	21.07	21.17	1895340
2012-12-05	21.82	21.92	21.63	21.78	1670130
2012-12-06	21.59	21.86	21.57	21.75	1423986
2012-12-07	21.83	21.93	21.75	21.91	720750
2012-12-10	21.74	22.02	21.70	21.73	1177446
2012-12-11	21.72	22.04	21.72	21.98	1232044
2012-12-12	21.82	22.03	21.70	21.98	1291163
2012-12-13	21.92	22.28	21.87	22.16	1142812
2012-12-14	22.09	22.56	21.88	22.47	1175801
2012-12-17	22.42	22.61	22.14	22.33	1938489
2012-12-18	22.23	22.66	22.15	22.65	982585
2012-12-19	22.78	23.35	22.68	23.12	1170144
2012-12-20	23.10	23.59	22.92	23.48	1955235
2012-12-21	23.42	23.52	23.25	23.47	1446888
2012-12-24	22.61	23.42	22.61	23.12	336359
2012-12-26	23.83	24.04	23.63	23.69	2062776
2012-12-27	23.84	23.89	23.48	23.87	1257888
2012-12-28	23.63	24.15	23.59	24.08	1483672
2012-12-31	23.90	24.15	23.75	24.06	1001919
2013-01-02	24.19	24.62	24.12	24.32	2061241
2013-01-03	24.45	24.77	24.29	24.62	1114517
2013-01-04	24.36	24.67	24.14	24.62	912767
2013-01-07	24.62	24.79	24.54	24.75	707732
2013-01-08	24.49	24.70	24.41	24.70	745847
2013-01-09	24.42	24.62	24.36	24.49	926013
2013-01-10	24.67	24.87	24.56	24.82	896399
2013-01-11	25.04	25.08	24.81	25.02	1111722
2013-01-14	25.31	25.38	24.93	25.36	914111
2013-01-15	25.26	25.42	25.20	25.41	973514
2013-01-16	25.29	25.62	25.10	25.58	1453972
2013-01-17	25.68	25.91	25.42	25.79	1957155
2013-01-18	25.42	25.55	25.18	25.36	2668876
2013-01-22	24.41	24.69	24.29	24.63	2549543
2013-01-23	24.71	24.86	24.66	24.74	1235334
2013-01-24	24.94	25.27	24.64	24.70	1259033
2013-01-25	24.78	24.96	24.47	24.63	558983
2013-01-28	24.81	24.91	24.66	24.72	931413
2013-01-29	24.91	25.17	24.68	25.07	1117360
2013-01-30	25.08	25.12	24.82	24.98	869772
2013-01-31	25.08	25.30	24.91	25.18	1273031
2013-02-01	25.31	25.55	25.20	25.41	1056728
2013-02-04	25.43	25.49	25.23	25.34	924847
2013-02-05	25.37	25.64	25.29	25.45	781814
2013-02-06	25.33	25.56	25.11	25.37	1165007
2013-02-07	25.67	25.70	25.24	25.48	900846
2013-02-08	25.72	25.72	25.21	25.44	733238
2013-02-11	25.35	25.57	25.30	25.52	618800
2013-02-12	25.44	25.51	25.11	25.40	663058
2013-02-13	25.42	25.73	25.32	25.61	1146023
2013-02-14	25.49	25.54	25.20	25.38	1369383
2013-02-15	25.08	25.22	24.55	24.74	1294884
2013-02-19	24.75	25.15	24.66	25.09	1383409
2013-02-20	25.08	25.21	24.50	24.54	1473555
2013-02-21	24.59	24.80	24.36	24.52	1434158
2013-02-22	24.67	24.83	24.23	24.43	1589067
2013-02-25	25.48	25.74	25.07	25.18	1660210
2013-02-26	25.54	26.02	25.34	25.98	2376032
2013-02-27	26.12	26.62	26.08	26.59	2079708
2013-02-28	26.43	26.70	26.31	26.36	1095744
2013-03-01	26.22	26.58	26.06	26.56	1737580
2013-03-04	26.49	26.64	26.38	26.57	902538
2013-03-05	26.66	26.82	26.51	26.58	1490349
2013-03-06	26.83	27.07	26.71	26.89	1073951
2013-03-07	26.81	27.25	26.75	27.19	848161
2013-03-08	27.36	27.64	27.29	27.50	1095081
2013-03-11	27.67	27.71	27.42	27.66	1537484
2013-03-12	27.59	27.66	27.18	27.25	910383
2013-03-13	27.33	27.35	26.81	26.86	1756100
2013-03-14	26.97	26.99	26.46	26.60	2095591
2013-03-15	26.64	26.73	26.35	26.46	1287447
2013-03-18	26.45	26.67	26.26	26.52	1207091
2013-03-19	26.56	26.78	26.17	26.41	1444058
2013-03-20	26.57	26.70	26.34	26.38	1080438
2013-03-21	26.34	26.42	26.04	26.12	1028032
2013-03-22	26.22	26.52	26.03	26.51	930932
2013-03-25	26.46	26.74	26.08	26.15	909065
2013-03-26	26.33	26.73	26.30	26.53	840032
2013-03-27	26.29	26.65	26.29	26.48	759222
2013-03-28	26.64	26.76	26.30	26.68	898337
2013-04-01	26.60	26.77	26.27	26.33	742548
2013-04-02	26.39	26.39	26.04	26.06	1280483
2013-04-03	26.15	26.38	25.81	25.90	794892
2013-04-04	25.93	26.09	25.79	25.90	686846
2013-04-05	25.51	25.71	25.26	25.62	1242152
2013-04-08	25.80	26.20	25.49	26.17	993765
2013-04-09	26.21	26.23	25.88	25.99	1254867
2013-04-10	26.33	26.62	26.31	26.61	1139094
2013-04-11	26.62	26.88	26.12	26.25	999734
2013-04-12	26.52	26.76	26.05	26.64	941728
2013-04-15	26.36	26.60	25.88	25.92	1193558
2013-04-16	26.23	26.81	26.15	26.80	1135832
2013-04-17	26.07	26.23	25.80	25.85	1830883
2013-04-18	25.96	26.06	25.56	25.71	613003
2013-04-19	25.90	26.25	25.70	25.86	991653
2013-04-22	26.03	26.20	25.74	26.16	1288654
2013-04-23	26.36	26.43	26.02	26.37	887485
2013-04-24	26.35	26.59	26.34	26.52	474274
2013-04-25	26.53	27.00	26.40	26.94	942044
2013-04-26	26.68	26.78	26.13	26.25	684567
2013-04-29	26.49	26.49	26.05	26.36	759874
2013-04-30	26.37	26.75	26.11	26.58	1334840
2013-05-01	26.59	26.66	26.36	26.54	580871
2013-05-02	26.61	26.88	26.47	26.67	815619
2013-05-03	26.88	27.16	26.77	26.81	878487
2013-05-06	26.82	27.05	26.65	26.74	757415
2013-05-07	26.37	26.55	25.86	26.26	1232772
2013-05-08	26.26	26.59	26.20	26.59	1034768
2013-05-09	26.55	26.56	26.07	26.13	1745186
2013-05-10	26.15	26.21	25.75	26.07	1453428
2013-05-13	26.28	26.55	26.08	26.50	944742
2013-05-14	26.35	26.66	26.35	26.60	975131
2013-05-15	26.54	26.85	26.50	26.85	982940
2013-05-16	26.80	26.94	26.50	26.53	912032
2013-05-17	26.41	26.52	26.28	26.52	733819
2013-05-20	26.53	26.71	26.43	26.58	668361
2013-05-21	26.40	26.59	26.20	26.53	932514
2013-05-22	26.64	26.89	26.28	26.42	912595
2013-05-23	26.33	26.65	26.11	26.54	1131464
2013-05-24	26.64	26.79	26.25	26.77	856534
2013-05-28	26.79	27.00	26.53	26.60	762489
2013-05-29	26.38	26.38	25.44	25.50	1070992
2013-05-30	25.48	25.53	25.01	25.32	851861
2013-05-31	25.34	25.34	24.49	24.71	1792472
2013-06-03	24.63	25.15	24.38	25.09	811105
2013-06-04	25.26	25.41	24.96	25.33	1065508
2013-06-05	25.43	25.50	25.04	25.26	1270622
2013-06-06	25.13	25.44	24.79	25.44	1084756
2013-06-07	24.85	25.07	24.61	24.97	722920
2013-06-10	24.75	25.43	24.72	25.33	1502757
2013-06-11	24.68	24.98	24.43	24.59	1125151
2013-06-12	24.52	24.64	23.91	24.17	1082833
2013-06-13	24.07	24.66	24.07	24.54	1307000
2013-06-14	24.67	24.89	24.35	24.40	1033373
2013-06-17	24.35	24.68	23.99	24.13	1348931
2013-06-18	24.10	24.36	23.82	24.17	1048085
2013-06-19	24.29	24.51	23.55	23.61	1925946
2013-06-20	22.65	22.85	21.88	22.00	3255740
2013-06-21	22.17	22.19	21.60	21.74	3632381
2013-06-24	21.41	22.11	21.22	21.90	1419554
2013-06-25	22.03	22.45	21.65	22.40	1853032
2013-06-26	22.44	22.76	22.40	22.62	1392713
2013-06-27	22.56	23.15	22.43	23.08	1180360
2013-06-28	22.48	22.88	22.34	22.82	1892026
2013-07-01	22.85	23.14	22.61	22.68	1127520
2013-07-02	22.55	22.65	21.72	21.88	1676878
2013-07-03	21.57	22.02	21.55	21.67	1551349
2013-07-05	21.51	21.69	21.01	21.29	1865876
2013-07-08	21.36	21.63	21.27	21.48	1292942
2013-07-09	21.67	21.73	21.35	21.63	1352058
2013-07-10	21.31	21.43	20.81	20.92	1278460
2013-07-11	21.06	21.24	20.76	21.24	1444846
2013-07-12	21.28	21.35	20.76	20.89	1275688
2013-07-15	20.94	21.54	20.86	21.41	1438211
2013-07-16	21.50	21.67	21.35	21.67	2322124
2013-07-17	21.83	21.92	21.52	21.65	1401638
2013-07-18	21.51	21.78	21.50	21.66	1428005
2013-07-19	21.55	21.85	21.45	21.75	724355
2013-07-22	21.83	22.48	21.79	22.28	1809212
2013-07-23	22.44	22.62	22.30	22.45	1697632
2013-07-24	21.93	21.96	21.57	21.82	2538331
2013-07-25	21.57	21.97	21.57	21.90	1295149
2013-07-26	21.82	22.38	21.79	22.35	2156705
2013-07-29	22.22	22.22	21.73	21.91	1074161
2013-07-30	21.93	22.00	21.80	21.95	1916995
2013-07-31	21.77	21.92	21.20	21.47	1625562
2013-08-01	21.57	21.68	21.07	21.30	1650170
2013-08-02	21.23	21.83	21.16	21.66	1548432
2013-08-05	21.42	21.63	21.32	21.54	878346
2013-08-06	21.66	21.73	20.99	21.22	1003990
2013-08-07	21.01	21.38	20.93	21.17	946785
2013-08-08	21.29	21.95	21.13	21.77	1329300
2013-08-09	21.75	22.14	21.70	21.79	850485
2013-08-12	21.83	22.15	21.79	21.89	1159226
2013-08-13	21.82	21.88	21.61	21.64	1254950
2013-08-14	21.65	21.83	21.36	21.46	1429856
2013-08-15	21.02	21.41	20.97	21.27	1645915
2013-08-16	21.11	21.27	20.66	20.71	1818159
2013-08-19	20.61	20.67	20.13	20.20	1159929
2013-08-20	20.14	20.35	20.00	20.08	1176088
2013-08-21	19.70	20.01	19.70	19.79	1176329
2013-08-22	19.83	19.94	19.78	19.84	2053918
2013-08-23	20.04	20.23	19.90	20.19	3243256
2013-08-26	20.19	20.23	19.66	19.68	1664075
2013-08-27	19.63	19.81	19.54	19.73	2271523
2013-08-28	19.80	19.93	19.52	19.84	2036442
2013-08-29	19.74	20.08	19.74	19.90	1684138
2013-08-30	19.90	19.95	19.49	19.73	1782013
2013-09-03	19.83	20.00	19.70	19.74	1486059
2013-09-04	19.73	20.51	19.73	20.41	2127361
2013-09-05	20.63	21.01	20.50	20.99	2211261
2013-09-06	21.28	21.69	21.16	21.45	2614183
2013-09-09	21.64	22.31	21.58	22.26	2660753
2013-09-10	22.19	22.45	22.11	22.33	1358544
2013-09-11	22.31	22.43	22.02	22.32	1450963
2013-09-12	22.51	22.59	21.91	22.00	1570791
2013-09-13	22.16	22.31	21.98	22.28	1244996
2013-09-16	22.72	22.78	22.35	22.41	1108944
2013-09-17	22.60	22.70	22.39	22.52	1336757
2013-09-18	22.66	23.02	22.32	22.94	1153969
2013-09-19	23.07	23.09	22.71	23.03	1249179
2013-09-20	23.06	23.19	22.53	22.62	1389523
2013-09-23	22.69	22.84	22.40	22.55	973218
2013-09-24	22.87	23.58	22.80	23.50	1584651
2013-09-25	22.99	23.02	22.55	22.66	2447238
2013-09-26	22.70	22.74	22.47	22.66	1143130
2013-09-27	22.50	22.57	22.23	22.33	915726
2013-09-30	22.48	22.50	22.23	22.44	1195017
2013-10-01	22.31	22.58	22.18	22.57	728206
2013-10-02	22.57	22.72	22.38	22.39	1991256
2013-10-03	22.41	22.49	22.28	22.36	3496231
2013-10-04	22.27	22.29	21.75	21.86	3062762
2013-10-07	21.57	21.70	21.31	21.47	1765357
2013-10-08	21.51	21.51	21.03	21.08	1402754
2013-10-09	21.28	21.99	21.25	21.75	2043435
2013-10-10	21.96	22.33	21.93	22.25	837234
2013-10-11	22.28	22.77	22.22	22.68	1090104
2013-10-14	22.50	22.53	22.15	22.31	1438758
2013-10-15	22.05	22.11	21.71	21.72	1323836
2013-10-16	22.15	22.28	22.01	22.15	2192380
2013-10-17	22.32	22.33	22.02	22.21	1018954
2013-10-18	22.18	22.24	21.98	22.03	2119700
2013-10-21	22.32	22.93	22.20	22.92	1888931
2013-10-22	22.77	23.04	22.74	22.94	1164893
2013-10-23	22.79	22.82	22.55	22.74	1843487
2013-10-24	22.72	22.83	22.55	22.78	1329841
2013-10-25	22.58	22.63	22.48	22.59	1265686
2013-10-28	22.59	22.79	22.50	22.58	1065245
2013-10-29	22.61	22.66	22.42	22.63	1792427
2013-10-30	22.56	22.82	22.51	22.81	1460699
2013-10-31	22.62	22.80	22.16	22.18	1265542
2013-11-01	21.07	21.47	21.07	21.25	1277608
2013-11-04	21.38	21.57	21.26	21.35	1342891
2013-11-05	20.95	21.13	20.72	20.73	1298189
2013-11-06	20.60	20.75	20.50	20.58	1805146
2013-11-07	20.29	20.31	19.56	19.66	2266493
2013-11-08	19.56	19.81	19.30	19.80	2377870
2013-11-11	19.79	19.89	19.65	19.80	1725336
2013-11-12	19.32	19.47	19.16	19.20	1997494
2013-11-13	19.20	19.43	19.09	19.41	697761
2013-11-14	19.34	19.48	19.19	19.42	1415745
2013-11-15	19.41	19.87	19.34	19.65	599252
2013-11-18	20.02	20.05	19.80	19.80	1191195
2013-11-19	20.22	20.22	19.45	19.45	2617368
2013-11-20	19.55	19.70	19.15	19.28	1595231
2013-11-21	19.39	19.49	19.28	19.41	1501781
2013-11-22	19.62	19.69	19.47	19.55	1269380
2013-11-25	19.66	19.72	19.45	19.49	1057712
2013-11-26	19.30	19.49	19.12	19.38	1443187
2013-11-27	19.34	19.37	18.99	19.20	1550723
2013-11-29	19.24	19.49	19.18	19.46	1407896
2013-12-02	18.93	19.19	18.44	18.53	1662768
2013-12-03	18.51	18.56	18.12	18.21	2209128
2013-12-04	18.24	18.58	18.08	18.56	1315916
2013-12-05	18.28	18.65	18.27	18.52	1029420
2013-12-06	18.97	19.23	18.71	19.14	1266506
2013-12-09	19.24	19.25	18.81	18.87	1260510
2013-12-10	18.79	18.87	18.64	18.71	977892
2013-12-11	18.47	18.50	18.12	18.18	1382134
2013-12-12	18.08	18.17	18.03	18.10	1291805
2013-12-13	18.18	18.21	17.91	17.94	901566
2013-12-16	18.34	18.76	18.30	18.64	1704173
2013-12-17	18.54	18.68	18.46	18.53	2085029
2013-12-18	18.37	18.58	17.99	18.39	1675406
2013-12-19	18.31	18.56	18.13	18.47	1612261
2013-12-20	18.47	18.49	18.23	18.35	2256773
2013-12-23	18.63	18.88	18.37	18.84	1802430
2013-12-24	18.89	18.99	18.59	18.60	282682
2013-12-26	18.74	18.74	18.52	18.64	587524
2013-12-27	18.77	18.94	18.72	18.92	1586594
2013-12-30	18.95	19.29	18.94	19.22	1458550
2013-12-31	19.25	19.34	18.98	19.22	971282
2014-01-02	18.56	18.78	18.41	18.60	1579946
2014-01-03	19.37	19.45	19.08	19.22	1424798
2014-01-06	19.13	19.20	19.00	19.02	1822182
2014-01-07	19.41	19.54	19.20	19.44	2243985
2014-01-08	19.40	19.56	19.26	19.32	1701116
2014-01-09	19.25	19.28	18.99	19.26	1276896
2014-01-10	19.40	19.86	19.37	19.79	1795069
2014-01-13	19.71	19.88	19.38	19.44	1077080
2014-01-14	19.58	20.03	19.58	19.87	1679263
2014-01-15	20.07	20.13	19.97	20.03	1295907
2014-01-16	20.06	20.19	20.02	20.10	1688681
2014-01-17	20.02	20.18	19.79	19.88	1085713
2014-01-21	19.77	19.91	19.70	19.81	1227135
2014-01-22	20.02	20.22	19.95	20.22	1334252
2014-01-23	20.11	20.19	19.88	20.06	3180262
2014-01-24	19.62	19.81	19.49	19.50	3805422
2014-01-27	19.33	19.48	18.93	19.01	6758309
2014-01-28	19.02	19.16	18.89	19.06	3431520
2014-01-29	18.67	18.71	18.34	18.43	1957167
2014-01-30	18.51	19.13	18.45	19.03	3654703
2014-01-31	18.85	19.23	18.79	19.00	3803562
2014-02-03	18.98	19.16	18.39	18.53	3812062
2014-02-04	18.60	18.73	18.47	18.63	1705926
2014-02-05	18.39	18.83	18.38	18.79	6236474
2014-02-06	18.84	19.07	18.59	18.63	1969055
2014-02-07	18.87	19.06	18.68	18.99	2054268
2014-02-10	18.93	18.98	18.69	18.96	3504115
2014-02-11	18.75	19.33	18.75	19.21	2128445
2014-02-12	19.24	19.40	18.99	19.07	2373907
2014-02-13	18.75	19.09	18.75	18.95	1257681
2014-02-14	18.99	19.30	18.93	19.12	1431165
2014-02-18	18.60	18.70	18.11	18.11	1594585
2014-02-19	18.10	18.29	17.78	17.97	1627047
2014-02-20	17.94	18.19	17.83	18.02	1536092
2014-02-21	18.30	18.43	18.14	18.20	1486697
2014-02-24	18.42	18.52	18.22	18.24	1094861
2014-02-25	18.31	18.44	18.05	18.16	2730673
2014-02-26	18.51	18.65	18.45	18.57	1884174
2014-02-27	18.58	19.00	18.53	18.94	1756842
2014-02-28	18.57	18.84	18.43	18.65	2106990
2014-03-03	18.42	18.58	18.35	18.47	1502202
2014-03-04	18.76	19.06	18.74	18.99	2251987
2014-03-05	18.98	18.99	18.77	18.90	2142028
2014-03-06	18.90	19.37	18.88	19.24	1846337
2014-03-07	18.97	19.25	18.85	19.21	3272417
2014-03-10	19.23	19.25	19.05	19.23	3563912
2014-03-11	19.09	19.28	18.98	19.21	4975858
2014-03-12	19.02	19.10	18.78	18.78	4929903
2014-03-13	19.12	19.12	18.38	18.58	3029853
2014-03-14	18.46	18.71	18.34	18.48	1833651
2014-03-17	18.46	18.74	18.46	18.54	936263
2014-03-18	18.55	19.18	18.51	19.17	2065798
2014-03-19	19.04	19.33	18.88	19.04	1338826
2014-03-20	19.01	19.75	18.97	19.74	1895577
2014-03-21	19.74	20.27	19.71	19.84	1961134
2014-03-24	19.78	19.93	19.56	19.85	1452664
2014-03-25	20.02	20.06	19.75	20.01	1915673
2014-03-26	19.80	20.25	19.80	20.09	1826395
2014-03-27	20.36	20.94	20.23	20.94	3712265
2014-03-28	20.72	21.09	20.70	21.05	1557042
2014-03-31	21.06	21.28	21.02	21.24	1074722
2014-04-01	21.26	21.33	20.79	20.88	1652170
2014-04-02	20.58	20.95	20.58	20.76	1732691
2014-04-03	20.66	20.69	20.12	20.29	1706800
2014-04-04	20.79	20.93	20.52	20.54	1570836
2014-04-07	20.76	21.10	20.64	20.85	1586759
2014-04-08	21.20	21.27	20.86	20.94	2132675
2014-04-09	20.90	21.07	20.74	20.97	1723859
2014-04-10	21.18	21.27	20.64	20.67	2290509
2014-04-11	20.50	20.99	20.50	20.94	2828957
2014-04-14	20.98	21.24	20.81	20.91	1613388
2014-04-15	20.82	20.85	20.13	20.74	2860512
2014-04-16	20.72	20.84	20.43	20.72	1690313
2014-04-17	20.71	20.91	20.59	20.85	1518845
2014-04-21	21.00	21.03	20.43	20.45	1476725
2014-04-22	20.49	20.57	20.39	20.49	1699567
2014-04-23	20.52	20.69	20.39	20.68	1139379
2014-04-24	20.75	20.75	20.40	20.66	874378
2014-04-25	20.51	20.58	20.17	20.47	1268556
2014-04-28	20.46	20.78	20.42	20.73	1278253
2014-04-29	20.79	21.05	20.58	20.59	1326293
2014-04-30	20.56	21.20	20.54	21.20	2721910
2014-05-01	21.25	21.35	21.07	21.29	1569396
2014-05-02	21.34	21.47	21.00	21.41	1940485
2014-05-05	21.32	21.40	21.01	21.15	833681
2014-05-06	21.27	21.49	21.18	21.35	1409548
2014-05-07	21.29	21.42	20.95	21.39	2244873
2014-05-08	21.24	21.24	20.77	21.08	2472017
2014-05-09	21.11	21.11	20.45	20.60	1591143
2014-05-12	20.68	21.15	20.68	21.14	1489944
2014-05-13	21.15	21.37	21.09	21.14	1762749
2014-05-14	21.27	21.54	21.18	21.47	1175396
2014-05-15	21.37	21.37	20.96	21.01	1788686
2014-05-16	21.25	21.26	21.04	21.23	1135252
2014-05-19	21.33	21.33	21.11	21.15	1751357
2014-05-20	21.07	21.09	20.51	20.61	1667941
2014-05-21	20.56	20.73	20.48	20.57	919022
2014-05-22	20.63	20.67	20.40	20.63	1243702
2014-05-23	20.60	20.62	20.21	20.26	1155506
2014-05-27	20.58	20.58	20.04	20.14	1621590
2014-05-28	20.26	20.58	20.14	20.50	1123395
2014-05-29	20.60	20.78	20.46	20.63	1283679
2014-05-30	20.52	20.54	20.11	20.11	2049881
2014-06-02	20.07	20.16	19.89	19.91	1043745
2014-06-03	19.84	20.17	19.84	19.95	1520589
2014-06-04	19.98	20.00	19.78	19.90	726859
2014-06-05	20.12	20.32	19.95	20.03	2937912
2014-06-06	20.40	20.42	20.16	20.16	3141197
2014-06-09	20.22	20.90	20.21	20.84	4770445
2014-06-10	20.75	20.97	20.70	20.84	1376934
2014-06-11	21.14	21.15	20.50	20.53	1437631
2014-06-12	20.50	20.65	20.30	20.40	776350
2014-06-13	20.56	20.80	20.41	20.68	1216095
2014-06-16	20.61	20.68	20.47	20.49	914707
2014-06-17	20.32	20.40	20.02	20.21	1029372
2014-06-18	20.18	20.82	20.15	20.70	1100782
2014-06-19	20.69	20.69	20.33	20.38	1110831
2014-06-20	20.20	20.21	19.93	20.04	1195836
2014-06-23	20.14	20.14	19.80	19.90	971829
2014-06-24	19.79	19.99	19.79	19.95	1888184
2014-06-25	20.19	20.45	20.02	20.26	1651666
2014-06-26	20.25	20.44	20.22	20.44	774996
2014-06-27	20.45	20.47	20.25	20.39	820055
2014-06-30	20.31	20.60	20.23	20.51	1324190
2014-07-01	20.42	20.63	20.17	20.28	1040914
2014-07-02	20.14	20.35	20.12	20.18	1556220
2014-07-03	20.09	20.41	20.09	20.37	826718
2014-07-07	20.26	20.33	19.94	20.00	1167678
2014-07-08	20.16	20.18	19.90	19.91	1429579
2014-07-09	19.91	20.18	19.53	19.80	1720228
2014-07-10	19.66	19.80	19.51	19.62	1526565
2014-07-11	19.61	19.74	19.41	19.53	1054302
2014-07-14	19.77	20.10	19.61	19.92	1569291
2014-07-15	19.81	19.93	19.76	19.85	716790
2014-07-16	20.08	20.45	19.99	20.01	1612480
2014-07-17	20.01	20.23	19.67	19.96	1847016
2014-07-18	20.30	20.37	20.06	20.10	1483444
2014-07-21	20.09	20.37	19.99	20.31	1088936
2014-07-22	20.46	20.60	20.45	20.54	864590
2014-07-23	20.43	20.50	20.27	20.39	907769
2014-07-24	20.61	20.73	20.52	20.72	978199
2014-07-25	20.57	20.68	20.40	20.56	1719939
2014-07-28	20.52	20.71	20.31	20.59	756338
2014-07-29	20.38	20.73	20.30	20.34	842838
2014-07-30	20.29	20.69	20.28	20.49	1247251
2014-07-31	20.25	20.42	19.94	20.15	2454243
2014-08-01	19.99	20.19	19.70	20.17	1754672
2014-08-04	20.33	20.48	20.12	20.37	1600754
2014-08-05	19.25	19.40	18.77	18.88	3550007
2014-08-06	18.69	19.09	18.51	18.95	2543285
2014-08-07	18.99	18.99	18.40	18.46	1740578
2014-08-08	18.37	18.48	18.19	18.42	2228188
2014-08-11	18.48	18.94	18.46	18.90	1319346
2014-08-12	18.81	19.04	18.66	18.95	984750
2014-08-13	19.08	19.12	18.60	18.65	2077300
2014-08-14	18.64	18.81	18.47	18.53	2244854
2014-08-15	18.74	18.83	18.50	18.67	2779598
2014-08-18	18.80	18.84	18.65	18.68	2258967
2014-08-19	18.75	18.82	18.58	18.81	1496238
2014-08-20	18.87	19.18	18.79	19.15	1504236
2014-08-21	19.25	19.35	19.19	19.25	1398135
2014-08-22	19.18	19.19	18.91	18.98	1200336
2014-08-25	19.01	19.21	18.97	19.17	929537
2014-08-26	19.02	19.42	19.00	19.31	1375374
2014-08-27	19.61	19.93	19.57	19.93	2083428
2014-08-28	19.49	19.59	19.17	19.52	1967135
2014-08-29	20.05	21.55	20.00	21.40	4999144
2014-09-02	20.98	21.52	20.84	21.38	3354722
2014-09-03	21.53	21.89	21.45	21.86	2564554
2014-09-04	21.94	22.05	21.73	21.78	1910921
2014-09-05	21.97	22.16	21.83	22.15	1966946
2014-09-08	22.16	22.50	22.05	22.34	2859884
2014-09-09	21.80	21.89	21.55	21.66	2392550
2014-09-10	21.44	21.67	21.27	21.64	1668454
2014-09-11	21.77	21.91	21.56	21.75	1860509
2014-09-12	21.16	21.48	21.03	21.32	2297083
2014-09-15	21.51	21.73	21.25	21.45	1459879
2014-09-16	21.70	22.14	21.65	21.98	2059919
2014-09-17	21.94	22.06	21.70	21.75	2784545
2014-09-18	21.56	21.90	21.56	21.65	2116332
2014-09-19	21.86	21.89	21.33	21.55	1674608
2014-09-22	21.01	21.30	20.90	21.29	2682950
2014-09-23	21.24	21.35	20.69	20.90	2265505
2014-09-24	20.91	20.97	20.63	20.92	1449216
2014-09-25	20.79	20.87	20.55	20.58	979812
2014-09-26	20.51	20.74	20.38	20.63	919975
2014-09-29	19.98	20.13	19.58	19.64	1858330
2014-09-30	19.74	19.75	19.45	19.68	1419872
2014-10-01	19.28	19.53	18.93	19.06	2043197
2014-10-02	19.03	19.43	18.94	19.32	2972201
2014-10-03	19.37	19.64	19.19	19.60	1750991
2014-10-06	21.30	21.35	19.92	19.95	3036144
2014-10-07	20.27	20.29	19.87	20.10	2115369
2014-10-08	20.23	20.50	20.08	20.41	2299202
2014-10-09	20.69	20.77	20.17	20.19	1690229
2014-10-10	20.12	20.27	19.80	19.84	1475999
2014-10-13	20.13	20.42	20.02	20.17	1897696
2014-10-14	20.25	20.49	20.12	20.34	1613504
2014-10-15	20.01	20.19	19.65	20.04	1621966
2014-10-16	19.40	19.59	19.21	19.43	1721213
2014-10-17	19.66	20.00	19.39	19.99	2605212
2014-10-20	19.53	19.69	19.29	19.60	1251519
2014-10-21	18.68	19.49	18.68	19.26	1906175
2014-10-22	19.17	19.59	19.15	19.25	1128745
2014-10-23	19.15	19.41	18.08	18.63	2275225
2014-10-24	18.95	19.18	18.43	18.92	2338938
2014-10-27	17.49	18.58	17.40	18.29	3510350
2014-10-28	18.74	19.00	18.55	18.86	1232842
2014-10-29	19.10	19.30	18.68	18.88	1355049
2014-10-30	19.44	19.65	19.27	19.37	1944232
2014-10-31	19.95	20.44	19.92	20.44	2158329
2014-11-03	20.20	20.24	19.80	20.05	1655627
2014-11-04	19.74	20.03	19.62	19.76	1320492
2014-11-05	19.64	19.65	19.26	19.45	1373249
2014-11-06	19.04	19.33	18.89	19.09	1154231
2014-11-07	19.22	19.34	19.03	19.24	1621005
2014-11-10	19.53	19.54	19.08	19.18	1275877
2014-11-11	19.18	19.21	18.98	19.11	1548633
2014-11-12	19.49	19.84	19.30	19.39	1686045
2014-11-13	19.21	19.44	19.18	19.26	222330
2014-11-14	18.71	19.39	18.70	19.18	1394007
2014-11-17	19.40	19.43	18.93	19.07	1526280
2014-11-18	19.29	19.41	19.20	19.32	1276054
2014-11-19	19.94	20.06	19.57	20.02	1712481
2014-11-20	20.18	20.33	19.78	20.10	1857914
2014-11-21	20.41	20.98	20.27	20.90	2330069
2014-11-24	20.65	20.71	20.13	20.31	1379579
2014-11-25	20.74	20.79	20.19	20.25	1417195
2014-11-26	20.65	20.77	20.50	20.73	1044724
2014-11-28	20.69	20.69	20.42	20.56	889638
2014-12-01	20.01	20.11	19.21	19.40	2272102
2014-12-02	19.26	19.38	18.87	18.93	2363736
2014-12-03	18.90	19.11	18.81	18.82	1316965
2014-12-04	18.85	18.96	18.52	18.76	1020192
2014-12-05	18.56	18.94	18.54	18.89	1595695
2014-12-08	18.69	18.74	18.39	18.41	1924585
2014-12-09	18.30	18.38	18.03	18.17	2647685
2014-12-10	18.25	18.74	17.94	18.37	2420612
2014-12-11	17.89	18.28	17.89	18.12	2101721
2014-12-12	17.97	18.08	17.57	17.58	2238068
2014-12-15	17.64	17.66	16.93	17.16	1879171
2014-12-16	16.68	17.05	16.42	16.74	2335651
2014-12-17	16.72	17.65	16.72	17.30	2242214
2014-12-18	17.68	17.97	17.27	17.45	1322997
2014-12-19	17.54	17.71	17.33	17.37	1274586
2014-12-22	17.44	17.80	17.40	17.62	1267267
2014-12-23	17.64	17.76	17.40	17.70	907888
2014-12-24	17.69	17.93	17.56	17.77	393990
2014-12-26	17.69	17.91	17.48	17.59	400085
2014-12-29	17.53	17.82	17.48	17.66	725555
2014-12-30	17.70	17.82	17.43	17.66	1027768
2014-12-31	17.61	17.70	17.44	17.68	956226
2015-01-02	17.41	17.41	17.04	17.15	612678
2015-01-05	16.64	17.01	16.64	16.80	896066
2015-01-06	17.00	17.14	16.77	16.88	1098253
2015-01-07	17.34	17.51	17.16	17.28	794571
2015-01-08	17.41	17.77	17.34	17.54	1167796
2015-01-09	17.54	17.75	17.46	17.55	1023759
2015-01-12	17.30	17.66	17.09	17.58	1350777
2015-01-13	17.69	18.27	17.62	18.07	1128585
2015-01-14	18.37	18.70	18.21	18.45	1440983
2015-01-15	18.86	18.90	18.56	18.63	1406990
2015-01-16	18.99	19.30	18.86	19.02	1471218
2015-01-20	19.13	19.58	19.04	19.54	1473517
2015-01-21	19.86	20.28	19.76	20.27	1808264
2015-01-22	20.50	20.54	19.89	20.04	2294803
2015-01-23	20.01	20.06	19.89	19.93	920459
2015-01-26	19.56	19.69	19.50	19.64	1162983
2015-01-27	19.48	19.78	19.31	19.60	1614430
2015-01-28	19.46	19.86	19.34	19.54	949858
2015-01-29	19.59	19.76	19.29	19.71	1272590
2015-01-30	18.67	18.88	18.31	18.44	1779098
2015-02-02	18.74	19.07	18.68	19.07	1201972
2015-02-03	19.20	19.37	19.12	19.25	6462916
2015-02-04	18.82	19.16	18.79	18.93	3875063
2015-02-05	18.69	19.40	18.64	19.40	1491341
2015-02-06	18.67	18.93	18.51	18.78	1433651
2015-02-09	18.70	18.92	18.68	18.78	1527620
2015-02-10	18.98	19.02	18.58	18.65	1120767
2015-02-11	17.37	17.80	17.36	17.75	1047593
2015-02-12	17.90	18.45	17.90	18.44	4033361
2015-02-13	18.24	18.96	18.24	18.95	2012234
2015-02-17	19.11	19.12	18.75	19.05	706868
2015-02-18	19.04	19.20	18.85	19.05	1016125
2015-02-19	18.96	19.06	18.77	18.87	501238
2015-02-20	18.84	18.86	18.58	18.78	927079
2015-02-23	18.60	18.80	18.33	18.42	1948451
2015-02-24	18.64	19.01	18.22	18.82	2186121
2015-02-25	19.01	19.11	18.55	18.61	1785387
2015-02-26	18.74	18.77	18.15	18.20	1248844
2015-02-27	18.32	18.81	18.20	18.54	1384496
2015-03-02	18.51	18.51	18.07	18.09	995053
2015-03-03	18.01	18.33	17.78	17.83	2245943
2015-03-04	17.47	17.50	16.93	17.07	1858338
2015-03-05	16.92	17.05	16.75	16.90	1618244
2015-03-06	16.72	16.75	16.31	16.38	1203661
2015-03-09	16.23	16.25	15.76	15.78	2372074
2015-03-10	15.75	15.85	15.56	15.67	3044366
2015-03-11	15.68	15.75	15.31	15.65	2532489
2015-03-12	16.06	16.25	15.61	15.83	3031144
2015-03-13	15.58	15.67	15.38	15.61	1896529
2015-03-16	15.85	15.92	15.56	15.60	1598176
2015-03-17	15.51	16.14	15.46	16.11	1619133
2015-03-18	16.10	16.73	16.08	16.51	2384719
2015-03-19	16.23	16.36	15.24	15.42	3340760
2015-03-20	15.83	15.83	15.31	15.35	2879588
2015-03-23	15.48	15.62	15.34	15.61	1684068
2015-03-24	15.94	16.08	15.75	16.06	2289004
2015-03-25	16.24	16.34	15.72	15.74	1872053
2015-03-26	15.66	15.81	15.06	15.08	3401945
2015-03-27	15.06	15.13	14.59	14.69	3521758
2015-03-30	14.82	15.32	14.77	15.20	2398750
2015-03-31	15.29	15.44	15.10	15.29	2616283
2015-04-01	15.51	15.66	15.23	15.32	2679402
2015-04-02	15.55	15.84	15.48	15.50	3079249
2015-04-06	15.78	15.85	15.25	15.32	3026827
2015-04-07	15.37	15.37	14.74	14.76	3784714
2015-04-08	15.10	15.38	14.94	15.22	3975936
2015-04-09	15.47	15.64	15.23	15.29	2813972
2015-04-10	15.20	15.36	15.10	15.14	2367029
2015-04-13	15.16	15.18	14.86	14.99	2174576
2015-04-14	15.02	15.08	14.82	14.98	1542675
2015-04-15	15.04	15.17	14.97	14.97	4460413
2015-04-16	15.08	15.60	15.01	15.36	3684621
2015-04-17	15.25	15.46	15.17	15.36	2424403
2015-04-20	15.38	15.84	15.37	15.73	1619115
2015-04-21	15.83	15.97	15.68	15.68	879685
2015-04-22	15.89	16.34	15.84	16.29	2108924
2015-04-23	16.10	16.37	15.98	16.15	1415457
2015-04-24	16.08	16.31	16.01	16.28	1752721
2015-04-27	16.43	16.76	16.34	16.52	2230452
2015-04-28	16.38	16.86	16.25	16.75	19107443
2015-04-29	16.54	16.99	16.42	16.81	6527135
2015-04-30	16.70	16.74	16.29	16.42	3030574
2015-05-01	16.58	16.58	16.12	16.31	1307668
2015-05-04	16.16	16.33	15.92	16.26	3256717
2015-05-05	16.00	16.13	15.57	15.63	3285490
2015-05-06	15.84	15.91	15.32	15.64	2875040
2015-05-07	15.63	15.69	15.42	15.46	1906241
2015-05-08	15.67	15.86	15.50	15.79	1988003
2015-05-11	15.77	15.86	15.38	15.38	2120700
2015-05-12	15.38	15.38	15.14	15.20	6073080
2015-05-13	15.33	15.36	15.07	15.25	3194064
2015-05-14	15.42	15.83	15.37	15.81	2282277
2015-05-15	15.73	16.08	15.61	15.99	2255882
2015-05-18	15.92	15.94	15.52	15.59	2127045
2015-05-19	15.43	15.43	15.22	15.39	2737011
2015-05-20	15.22	15.23	15.03	15.05	5146686
2015-05-21	14.96	15.00	14.80	14.85	2898418
2015-05-22	14.92	14.92	14.51	14.57	3404899
2015-05-26	14.31	14.34	13.92	13.94	3792435
2015-05-27	13.87	14.08	13.82	14.05	3218676
2015-05-28	13.91	14.01	13.78	14.00	2328055
2015-05-29	13.98	14.13	13.85	14.07	3022490
2015-06-01	14.15	14.21	14.01	14.05	1937123
2015-06-02	14.22	14.44	14.19	14.36	1643122
2015-06-03	14.40	14.51	14.32	14.34	1455209
2015-06-04	14.29	14.41	14.01	14.03	2632207
2015-06-05	13.79	13.83	13.67	13.72	4506869
2015-06-08	13.82	13.82	13.40	13.63	4896545
2015-06-09	13.59	13.59	13.41	13.53	6324176
2015-06-10	14.04	14.09	13.75	13.75	2943936
2015-06-11	13.54	13.64	13.44	13.47	3899669
2015-06-12	13.40	13.50	13.18	13.50	2149404
2015-06-15	13.29	13.69	13.25	13.52	3371794
2015-06-16	13.53	13.91	13.46	13.72	3950225
2015-06-17	13.66	14.13	13.61	14.02	3332412
2015-06-18	13.96	14.37	13.88	14.30	4115717
2015-06-19	14.12	14.16	13.68	13.71	5589430
2015-06-22	13.88	13.97	13.68	13.70	2540374
2015-06-23	13.68	13.69	13.48	13.62	3751483
2015-06-24	13.66	13.95	13.60	13.87	4900384
2015-06-25	14.00	14.21	13.84	13.85	2496758
2015-06-26	13.93	14.34	13.89	14.15	1914209
2015-06-29	13.83	13.84	13.61	13.69	1958782
2015-06-30	13.88	14.04	13.78	13.93	2387114
2015-07-01	14.04	14.06	13.90	13.98	2430860
2015-07-02	14.19	14.40	14.11	14.31	1498150
2015-07-06	13.91	14.09	13.91	14.09	1583890
2015-07-07	13.92	13.95	13.67	13.86	2388818
2015-07-08	13.63	13.78	13.48	13.49	2001909
2015-07-09	13.70	13.75	13.36	13.45	3074701
2015-07-10	13.56	13.63	13.38	13.61	3625792
2015-07-13	13.63	13.84	13.56	13.81	1619960
2015-07-14	13.78	14.00	13.71	13.82	1755145
2015-07-15	13.62	13.90	13.60	13.78	1482499
2015-07-16	13.98	14.01	13.68	13.89	2226531
2015-07-17	13.85	13.86	13.50	13.55	1694744
2015-07-20	13.54	13.54	13.37	13.45	1999471
2015-07-21	13.50	13.56	13.40	13.47	2070506
2015-07-22	13.20	13.21	12.70	12.73	4918536
2015-07-23	12.58	12.82	12.48	12.64	3399502
2015-07-24	12.49	12.50	12.23	12.31	2334193
2015-07-27	12.26	12.38	12.12	12.24	2179561
2015-07-28	12.23	12.32	11.97	12.27	3277715
2015-07-29	12.89	13.59	12.87	13.32	4276260
2015-07-30	13.61	13.64	12.63	13.08	17238029
2015-07-31	13.10	13.34	12.90	13.02	6358934
2015-08-03	12.91	12.95	12.56	12.64	3916046
2015-08-04	12.64	12.71	12.22	12.31	4625097
2015-08-05	12.42	12.68	12.38	12.64	4013538
2015-08-06	12.49	12.61	12.19	12.29	3148043
2015-08-07	12.16	12.30	11.90	11.91	2466714
2015-08-10	11.99	12.86	11.98	12.82	4640969
2015-08-11	12.55	12.56	12.13	12.29	3731688
2015-08-12	12.08	12.10	11.73	11.83	4298545
2015-08-13	11.79	11.80	11.50	11.61	2847744
2015-08-14	11.75	11.75	11.59	11.64	2613289
2015-08-17	11.54	11.67	11.50	11.62	2683264
2015-08-18	11.57	12.19	11.48	12.05	4511815
2015-08-19	11.84	11.91	11.48	11.66	2463494
2015-08-20	11.59	11.68	11.45	11.54	2628802
2015-08-21	11.45	11.52	11.25	11.25	3009649
2015-08-24	10.55	11.07	10.37	10.62	5138536
2015-08-25	11.11	11.14	10.66	10.67	4036024
2015-08-26	10.87	11.09	10.63	11.08	3096382
2015-08-27	11.22	11.53	11.20	11.50	3309495
2015-08-28	11.31	11.50	11.11	11.19	2674554
2015-08-31	10.90	11.14	10.69	11.13	3885358
2015-09-01	10.75	10.85	10.55	10.71	4006551
2015-09-02	10.76	10.88	10.61	10.79	3550069
2015-09-03	10.68	10.88	10.65	10.78	3224973
2015-09-04	10.54	10.60	10.40	10.46	4312855
2015-09-08	10.72	10.80	10.49	10.53	2383667
2015-09-09	10.79	10.98	10.46	10.48	2067941
2015-09-10	10.20	10.47	10.11	10.39	3146252
2015-09-11	10.33	10.37	10.14	10.20	2101855
2015-09-14	10.29	10.61	10.18	10.52	3347175
2015-09-15	10.58	10.63	10.38	10.44	5989779
2015-09-16	10.52	10.79	10.49	10.71	3379418
2015-09-17	10.47	10.88	10.42	10.66	2818414
2015-09-18	10.42	10.49	10.12	10.18	3842162
2015-09-21	10.21	10.22	9.96	10.01	2396196
2015-09-22	9.69	9.75	9.48	9.65	3867095
2015-09-23	9.51	9.57	9.13	9.14	3151987
2015-09-24	8.70	9.21	8.66	9.18	4321619
2015-09-25	9.29	9.31	9.03	9.19	2907749
2015-09-28	9.13	9.13	8.78	8.80	4182052
2015-09-29	8.76	9.07	8.72	9.03	2323770
2015-09-30	9.33	9.35	9.04	9.13	3522173
2015-10-01	9.26	9.28	9.06	9.22	3085609
2015-10-02	9.13	9.61	9.07	9.59	3176157
2015-10-05	9.80	9.88	9.73	9.82	2912218
2015-10-06	9.83	10.01	9.80	10.01	2766594
2015-10-07	10.13	10.49	9.97	10.12	2688908
2015-10-08	10.15	10.38	10.02	10.37	2892364
2015-10-09	10.36	10.53	10.30	10.45	2744075
2015-10-12	10.49	10.67	10.33	10.34	2278712
2015-10-13	10.26	10.35	9.87	9.89	3701023
2015-10-14	9.87	10.14	9.81	9.86	2523710
2015-10-15	9.80	9.97	9.62	9.96	2411996
2015-10-16	9.82	9.88	9.59	9.83	2801792
2015-10-19	9.53	9.69	9.47	9.65	1914935
2015-10-20	9.57	9.73	9.45	9.58	2222270
2015-10-21	9.45	9.58	9.32	9.48	2439821
2015-10-22	9.58	9.85	9.55	9.82	2163246
2015-10-23	9.83	9.91	9.69	9.83	3100337
2015-10-26	10.26	10.42	10.15	10.27	2409722
2015-10-27	10.18	10.22	9.89	9.96	2141199
2015-10-28	9.91	10.04	9.73	9.85	2609452
2015-10-29	9.93	10.19	9.85	10.06	2453855
2015-10-30	10.13	10.38	10.05	10.36	4085534
2015-11-02	10.40	10.52	10.34	10.46	2318417
2015-11-03	10.67	11.06	10.66	10.95	3120377
2015-11-04	11.06	11.10	10.78	10.81	3770227
2015-11-05	10.55	10.69	10.28	10.34	3344156
2015-11-06	10.28	10.59	10.16	10.57	3181393
2015-11-09	10.23	10.38	10.20	10.25	2479713
2015-11-10	10.10	10.35	9.94	10.26	2457840
2015-11-11	10.60	10.68	10.37	10.55	3691921
2015-11-12	10.26	10.47	10.07	10.29	2427591
2015-11-13	10.09	10.16	9.76	9.77	2044810
2015-11-16	9.76	10.07	9.73	10.07	2201627
2015-11-17	10.24	10.29	10.05	10.14	2904577
2015-11-18	10.34	10.42	10.24	10.41	1777995
2015-11-19	10.55	10.77	10.52	10.76	2370434
2015-11-20	10.79	10.94	10.69	10.71	1390606
2015-11-23	10.82	10.87	10.52	10.57	1441708
2015-11-24	10.71	10.75	10.49	10.55	1414227
2015-11-25	10.25	10.30	10.03	10.05	1824305
2015-11-27	10.23	10.24	9.85	9.89	2495487
2015-11-30	9.59	9.69	9.37	9.38	3570701
2015-12-01	9.48	9.59	9.40	9.49	1919911
2015-12-02	9.57	9.69	9.43	9.60	2306081
2015-12-03	9.94	10.09	9.75	9.82	3202467
2015-12-04	9.73	9.82	9.58	9.63	2182366
2015-12-07	9.86	9.88	9.52	9.63	2136238
2015-12-08	9.45	9.63	9.36	9.58	2686049
2015-12-09	9.88	10.06	9.72	9.76	2778846
2015-12-10	9.73	9.86	9.62	9.66	1560253
2015-12-11	9.45	9.53	9.37	9.43	2447220
2015-12-14	9.31	9.61	9.31	9.58	2865725
2015-12-15	9.73	9.84	9.53	9.59	2896078
2015-12-16	9.41	9.98	9.38	9.92	2670483
2015-12-17	9.89	9.94	9.59	9.70	2538416
2015-12-18	9.32	9.69	9.32	9.46	4092382
2015-12-21	9.48	9.52	8.97	9.07	2720424
2015-12-22	9.07	9.25	9.01	9.22	2220856
2015-12-23	9.26	9.51	9.26	9.50	1590910
2015-12-24	9.49	9.58	9.46	9.48	344897
2015-12-28	9.48	9.54	9.31	9.51	2469066
2015-12-29	9.52	9.60	9.27	9.42	1300456
2015-12-30	9.10	9.17	8.86	9.01	2958326
2015-12-31	8.94	9.05	8.90	9.03	1683370
2016-01-04	8.68	8.94	8.65	8.92	3957779
2016-01-05	8.93	8.96	8.76	8.87	2383611
2016-01-06	8.71	8.89	8.65	8.70	3079155
2016-01-07	8.39	8.50	8.19	8.33	3479870
2016-01-08	8.38	8.42	8.10	8.12	2207857
2016-01-11	8.38	8.41	8.10	8.20	1738838
2016-01-12	8.26	8.35	8.16	8.34	1802045
2016-01-13	8.40	8.64	8.22	8.22	2561634
2016-01-14	8.11	8.50	8.10	8.40	2666182
2016-01-15	8.15	8.18	8.10	8.16	2414264
2016-01-19	8.15	8.22	8.08	8.13	1750665
2016-01-20	7.92	8.15	7.72	8.11	3022279
2016-01-21	7.83	8.16	7.82	7.98	2803991
2016-01-22	8.22	8.46	8.21	8.34	1631669
2016-01-25	8.33	8.44	8.19	8.21	1237600
2016-01-26	8.15	8.31	8.10	8.31	1721875
2016-01-27	8.31	8.55	8.30	8.44	1492875
2016-01-28	8.49	8.51	8.27	8.33	1059626
2016-01-29	8.47	8.73	8.42	8.72	1749908
2016-02-01	8.58	8.76	8.54	8.76	1202542
2016-02-02	8.56	8.57	8.25	8.41	2716725
2016-02-03	8.70	8.89	8.50	8.87	2069807
2016-02-04	9.06	9.22	8.98	9.17	1689218
2016-02-05	9.13	9.23	9.07	9.16	1734132
2016-02-08	9.05	9.05	8.80	8.94	938687
2016-02-09	8.79	8.97	8.71	8.84	1485793
2016-02-10	8.90	8.96	8.75	8.76	1200240
2016-02-11	8.56	8.65	8.35	8.48	1382498
2016-02-12	8.55	8.83	8.48	8.78	1469066
2016-02-16	8.80	9.02	8.72	9.01	2172225
2016-02-17	9.20	9.56	9.17	9.32	1886823
2016-02-18	9.23	9.37	9.17	9.32	1327168
2016-02-19	9.25	9.28	9.17	9.22	1175667
2016-02-22	9.55	9.69	9.50	9.59	1723310
2016-02-23	9.49	9.54	9.29	9.36	1941270
2016-02-24	9.03	9.14	8.90	9.09	1181589
2016-02-25	9.46	9.49	9.05	9.22	1955571
2016-02-26	9.46	9.46	9.15	9.22	1946024
2016-02-29	9.35	9.71	9.29	9.54	2875607
2016-03-01	9.66	10.00	9.63	9.92	2150562
2016-03-02	9.88	10.13	9.85	10.03	2147561
2016-03-03	10.28	10.59	10.24	10.47	1741569
2016-03-04	11.00	11.21	10.59	10.72	4072717
2016-03-07	10.68	10.76	10.59	10.75	1595128
2016-03-08	10.99	11.01	10.67	10.81	3073867
2016-03-09	10.96	11.05	10.89	10.98	2356148
2016-03-10	10.94	11.27	10.89	11.23	3347857
2016-03-11	11.27	11.46	11.16	11.45	1838048
2016-03-14	11.34	11.45	11.15	11.22	1535162
2016-03-15	10.85	11.01	10.61	10.90	1836648
2016-03-16	10.78	11.43	10.78	11.42	2042654
2016-03-17	11.97	12.15	11.63	12.08	2483175
2016-03-18	12.26	12.34	12.07	12.24	5433661
2016-03-21	12.29	12.62	12.25	12.49	3229275
2016-03-22	12.42	12.58	12.22	12.55	2985511
2016-03-23	12.31	12.32	11.90	11.94	1548822
2016-03-24	11.84	11.98	11.72	11.97	2166289
2016-03-28	12.42	12.50	12.12	12.43	1260106
2016-03-29	12.35	12.76	12.32	12.63	1641495
2016-03-30	12.79	13.11	12.77	12.86	2166956
2016-03-31	12.88	12.93	12.42	12.49	1943848
2016-04-01	12.42	12.72	12.38	12.52	4819862
2016-04-04	12.32	12.35	11.97	11.98	3368961
2016-04-05	11.86	11.88	11.62	11.64	3282967
2016-04-06	11.59	11.64	11.31	11.44	4036941
2016-04-07	11.41	11.49	11.29	11.45	2282445
2016-04-08	11.86	11.98	11.70	11.95	4559420
2016-04-11	12.11	12.22	11.94	11.99	1446884
2016-04-12	12.00	12.24	12.00	12.19	1230832
2016-04-13	12.43	12.48	12.27	12.34	2080196
2016-04-14	12.27	12.66	12.25	12.58	1962032
2016-04-15	12.53	12.61	12.42	12.52	1692263
2016-04-18	12.27	12.46	12.22	12.24	2148127
2016-04-19	12.22	12.43	12.17	12.28	2827206
2016-04-20	12.13	12.26	12.09	12.16	2185728
2016-04-21	12.18	12.26	12.00	12.05	988560
2016-04-22	11.92	12.16	11.89	12.08	1257355
2016-04-25	12.25	12.25	11.74	11.81	1583167
2016-04-26	12.01	12.08	11.97	12.05	2490428
2016-04-27	12.03	12.23	12.00	12.19	2031306
2016-04-28	12.43	12.46	12.06	12.10	3394874
2016-04-29	12.03	12.37	11.99	12.28	2276877
2016-05-02	12.04	12.40	12.03	12.33	2722723
2016-05-03	12.00	12.12	11.90	11.93	1494568
2016-05-04	11.89	12.12	11.82	12.09	1383507
2016-05-05	12.20	12.20	11.80	11.90	1168956
2016-05-06	11.93	12.20	11.88	12.16	965193
2016-05-09	12.07	12.11	11.48	11.84	3212360
2016-05-10	12.01	12.33	11.98	12.31	1666364
2016-05-11	12.43	12.54	12.34	12.39	1185551
2016-05-12	12.38	12.45	12.11	12.30	2008352
2016-05-13	12.19	12.31	11.98	11.98	1333703
2016-05-16	12.05	12.25	12.05	12.13	974515
2016-05-17	12.04	12.18	11.94	12.02	1064776
2016-05-18	11.73	11.91	11.55	11.60	859981
2016-05-19	11.46	11.59	11.33	11.42	1278409
2016-05-20	11.59	11.79	11.57	11.65	972193
2016-05-23	11.38	11.67	11.37	11.56	1280370
2016-05-24	11.73	11.91	11.65	11.73	1246926
2016-05-25	11.76	11.94	11.43	11.53	2466643
2016-05-26	11.58	11.74	11.55	11.62	705001
2016-05-27	11.65	11.69	11.41	11.46	1401326
2016-05-31	11.59	11.82	11.47	11.52	2165428
2016-06-01	11.44	11.54	11.28	11.52	1876282
2016-06-02	11.42	11.63	11.41	11.53	1234549
2016-06-03	11.75	11.89	11.61	11.88	1696003
2016-06-06	11.96	12.00	11.83	11.93	1170530
2016-06-07	11.91	12.30	11.91	12.25	1224431
2016-06-08	12.62	12.70	12.51	12.59	3592342
2016-06-09	12.58	12.58	12.30	12.35	1268095
2016-06-10	12.10	12.16	11.98	12.05	1137033
2016-06-13	11.81	12.18	11.79	12.07	2254976
2016-06-14	12.13	12.14	11.55	11.69	2084720
2016-06-15	11.64	11.85	11.46	11.67	1465694
2016-06-16	11.53	11.59	11.36	11.55	1275829
2016-06-17	11.65	11.77	11.50	11.72	1586573
2016-06-20	12.07	12.25	12.02	12.02	1061772
2016-06-21	12.25	12.26	12.03	12.17	3619362
2016-06-22	12.23	12.33	12.06	12.19	1623986
2016-06-23	12.37	12.65	12.26	12.65	989270
2016-06-24	12.05	12.26	11.98	12.12	1784406
2016-06-27	12.07	12.10	11.91	12.06	1622508
2016-06-28	12.24	12.89	12.23	12.72	2079896
2016-06-29	12.94	13.51	12.91	13.47	2454697
2016-06-30	13.53	13.72	13.34	13.57	1348232
2016-07-01	13.66	13.70	13.45	13.58	1285070
2016-07-05	13.29	13.57	13.25	13.43	2309090
2016-07-06	13.14	13.18	12.96	13.18	2781757
2016-07-07	13.18	13.57	13.18	13.45	2951947
2016-07-08	13.73	14.03	13.64	14.01	2346711
2016-07-11	14.12	14.24	13.99	14.18	1823861
2016-07-12	14.52	14.65	13.98	14.02	3143952
2016-07-13	14.30	14.39	14.03	14.31	2272799
2016-07-14	14.43	14.74	14.42	14.43	3287155
2016-07-15	14.35	14.43	14.11	14.27	3025257
2016-07-18	14.04	14.40	14.03	14.38	2720069
2016-07-19	14.19	14.22	14.06	14.17	1944907
2016-07-20	14.17	14.24	14.13	14.20	2572273
2016-07-21	14.19	14.30	14.15	14.30	1957854
2016-07-22	14.30	14.61	14.25	14.60	2028158
2016-07-25	14.34	14.42	14.18	14.27	1323888
2016-07-26	14.01	14.37	14.00	14.26	1967325
2016-07-27	14.53	14.65	14.38	14.63	2792295
2016-07-28	14.70	14.76	14.49	14.75	1887593
2016-07-29	15.02	15.27	14.95	15.14	2952365
2016-08-01	15.10	15.21	15.01	15.02	1590417
2016-08-02	15.16	15.18	14.66	14.86	2346961
2016-08-03	14.74	14.93	14.65	14.88	1634486
2016-08-04	14.94	15.07	14.84	14.91	1842933
2016-08-05	14.91	14.98	14.50	14.71	1966210
2016-08-08	14.57	14.76	14.47	14.61	2136935
2016-08-09	14.60	14.70	14.51	14.62	2802773
2016-08-10	14.70	14.73	14.39	14.49	2647970
2016-08-11	14.55	14.66	14.45	14.63	3063656
2016-08-12	14.35	14.48	14.26	14.39	1759552
2016-08-15	14.62	14.90	14.59	14.79	2761464
2016-08-16	14.83	14.83	14.58	14.61	1449496
2016-08-17	14.57	14.65	14.41	14.63	1129780
2016-08-18	14.84	15.03	14.71	15.00	3317557
2016-08-19	14.87	15.03	14.69	14.98	1760468
2016-08-22	14.96	14.98	14.65	14.72	1968062
2016-08-23	15.00	15.12	14.85	14.85	3090283
2016-08-24	14.80	14.92	14.67	14.81	1240407
2016-08-25	14.93	15.10	14.86	14.95	1602159
2016-08-26	15.00	15.42	14.76	14.86	2387731
2016-08-29	14.78	15.15	14.72	14.99	1775513
2016-08-30	14.87	14.99	14.79	14.89	1876701
2016-08-31	14.87	15.02	14.79	14.94	2777852
2016-09-01	14.86	15.07	14.63	14.96	1544657
2016-09-02	15.32	15.39	15.18	15.29	1925084
2016-09-06	15.34	15.61	15.23	15.60	1312956
2016-09-07	15.55	15.69	15.44	15.53	827139
2016-09-08	15.56	15.63	15.41	15.41	1863305
2016-09-09	15.01	15.02	14.24	14.26	1774979
2016-09-12	14.15	14.60	14.09	14.53	2609676
2016-09-13	14.15	14.30	13.80	13.93	2462127
2016-09-14	13.83	13.93	13.74	13.81	1650479
2016-09-15	13.89	14.33	13.87	14.26	2312776
2016-09-16	14.15	14.17	14.02	14.09	1530080
2016-09-19	14.33	14.38	14.16	14.30	1846249
2016-09-20	14.42	14.50	14.32	14.44	1204179
2016-09-21	14.59	14.73	14.31	14.70	1251417
2016-09-22	14.86	14.93	14.72	14.86	2058524
2016-09-23	14.79	14.87	14.67	14.71	944499
2016-09-26	14.56	14.62	14.45	14.47	2150765
2016-09-27	14.53	14.86	14.42	14.85	1275813
2016-09-28	14.85	14.93	14.65	14.90	847700
2016-09-29	14.81	14.86	14.42	14.51	1419138
2016-09-30	14.61	14.67	14.46	14.47	1889601
2016-10-03	14.38	14.64	14.30	14.59	931641
2016-10-04	14.50	14.58	14.21	14.30	937700
2016-10-05	14.62	14.65	14.50	14.54	1285491
2016-10-06	14.29	14.46	14.23	14.44	1172462
2016-10-07	14.55	14.66	14.35	14.49	2016438
2016-10-10	13.66	13.80	13.42	13.59	6910762
2016-10-11	13.65	13.76	13.62	13.74	2649508
2016-10-12	13.73	14.01	13.68	13.96	1668574
2016-10-13	13.87	13.89	13.70	13.81	2897453
2016-10-14	13.95	14.00	13.55	13.56	2122944
2016-10-17	13.66	13.69	13.53	13.62	3634248
2016-10-18	13.74	13.99	13.71	13.97	3380131
2016-10-19	14.02	14.12	13.92	13.98	1286363
2016-10-20	13.92	14.01	13.85	13.95	1239681
2016-10-21	13.82	13.99	13.81	13.88	867123
2016-10-24	13.97	13.97	13.80	13.87	804324
2016-10-25	13.81	13.94	13.73	13.86	1153457
2016-10-26	14.33	14.40	13.99	14.00	4853862
2016-10-27	14.18	14.39	14.08	14.26	3935062
2016-10-28	14.24	14.34	14.03	14.11	1428402
2016-10-31	14.30	14.42	14.09	14.40	1780041
2016-11-01	14.39	14.41	13.76	13.95	1550226
2016-11-02	13.90	13.92	13.70	13.82	1313435
2016-11-03	14.03	14.20	13.81	13.82	1789303
2016-11-04	13.82	14.05	13.77	13.87	2055510
2016-11-07	14.23	14.49	14.14	14.48	1709708
2016-11-08	14.46	14.65	14.38	14.53	1516682
2016-11-09	14.10	14.28	14.06	14.20	2112514
2016-11-10	13.26	13.41	12.84	13.06	5447391
2016-11-11	12.35	12.77	12.35	12.63	7575110
2016-11-14	12.39	12.72	12.39	12.72	3825113
2016-11-15	12.80	13.03	12.80	13.00	1479084
2016-11-16	12.97	13.21	12.90	13.13	1805757
2016-11-17	13.22	13.26	12.77	12.78	1407372
2016-11-18	12.89	12.97	12.74	12.77	872496
2016-11-21	13.06	13.19	13.02	13.11	934187
2016-11-22	13.26	13.26	12.97	13.04	2574810
2016-11-23	12.80	12.93	12.77	12.89	1189231
2016-11-25	12.70	12.82	12.70	12.73	672005
2016-11-28	12.86	13.15	12.76	13.03	1225973
2016-11-29	13.08	13.22	12.96	12.98	1179592
2016-11-30	13.20	13.26	12.99	13.05	2895633
2016-12-01	12.46	12.50	12.14	12.19	2698160
2016-12-02	11.98	12.23	11.95	12.13	1978878
2016-12-05	12.13	12.41	12.13	12.40	1395443
2016-12-06	12.42	12.77	12.38	12.64	1447533
2016-12-07	12.89	13.11	12.79	13.10	1611690
2016-12-08	13.04	13.09	12.94	13.03	1611728
2016-12-09	12.80	13.07	12.80	12.88	1471591
2016-12-12	12.85	13.00	12.73	12.87	894455
2016-12-13	12.77	12.96	12.65	12.79	1468926
2016-12-14	12.79	13.01	12.44	12.46	2258646
2016-12-15	12.38	12.77	12.32	12.75	1579129
2016-12-16	12.76	12.89	12.68	12.77	1803327
2016-12-19	12.78	12.79	12.63	12.69	1747677
2016-12-20	12.71	12.94	12.68	12.89	978726
2016-12-21	12.96	13.20	12.88	13.04	1131585
2016-12-22	12.96	13.11	12.83	13.03	758614
2016-12-23	13.10	13.28	13.10	13.14	898583
2016-12-27	13.16	13.25	13.00	13.11	919545
2016-12-28	13.10	13.33	13.03	13.14	1786357
2016-12-29	13.33	13.62	13.29	13.52	1122885
2016-12-30	13.53	13.63	13.26	13.38	1285880
2017-01-03	13.70	13.94	13.56	13.65	1550479
2017-01-04	13.84	13.87	13.64	13.76	1708537
2017-01-05	13.75	13.79	13.48	13.70	2595834
2017-01-06	13.64	13.64	13.48	13.51	1966062
2017-01-09	13.72	13.75	13.59	13.63	1993210
2017-01-10	13.82	14.05	13.80	14.04	1423601
2017-01-11	13.90	14.23	13.77	14.23	1564328
2017-01-12	14.54	14.56	14.27	14.29	2241596
2017-01-13	14.28	14.30	13.97	14.09	1205915
2017-01-17	14.20	14.50	14.14	14.38	2687392
2017-01-18	14.38	14.38	14.02	14.02	1911539
2017-01-19	14.25	14.41	14.09	14.20	1828980
2017-01-20	14.35	14.42	14.12	14.26	1076524
2017-01-23	14.54	14.70	14.28	14.69	1647354
2017-01-24	14.60	14.77	14.45	14.59	1719580
2017-01-25	14.66	14.83	14.57	14.68	1379057
2017-01-26	14.49	14.55	14.40	14.49	1006911
2017-01-27	14.52	14.76	14.43	14.75	1151001
2017-01-30	14.82	14.89	14.66	14.78	1207060
2017-01-31	14.81	14.86	14.70	14.78	1707737
2017-02-01	14.93	15.19	14.82	15.10	1665498
2017-02-02	15.15	15.25	14.94	15.15	1507274
2017-02-03	15.27	15.44	15.18	15.20	1513349
2017-02-06	15.15	15.41	15.12	15.25	1014113
2017-02-07	15.10	15.24	15.02	15.14	1193503
2017-02-08	15.07	15.39	15.07	15.36	1157414
2017-02-09	15.40	15.56	15.16	15.22	1341434
2017-02-10	15.32	15.37	15.23	15.29	1191121
2017-02-13	15.25	15.27	15.10	15.18	1887644
2017-02-14	15.32	15.33	15.03	15.31	1949416
2017-02-15	15.33	15.52	15.26	15.51	922574
2017-02-16	15.33	15.41	15.11	15.16	1506552
2017-02-17	15.01	15.11	14.91	15.07	1232922
2017-02-21	15.10	15.10	14.93	14.95	1666460
2017-02-22	15.31	15.43	15.22	15.29	2618193
2017-02-23	15.49	15.50	15.20	15.21	1743897
2017-02-24	14.85	15.09	14.70	14.73	1511206
2017-02-27	14.74	14.89	14.69	14.81	643176
2017-02-28	14.81	14.81	14.37	14.37	1225129
2017-03-01	14.53	14.89	14.46	14.81	2178409
2017-03-02	14.78	14.80	14.37	14.41	1836756
2017-03-03	14.50	14.80	14.36	14.77	966015
2017-03-06	14.95	14.97	14.70	14.70	1242769
2017-03-07	14.83	14.84	14.60	14.61	1376230
2017-03-08	14.54	14.58	14.27	14.27	1390250
2017-03-09	14.42	14.43	14.20	14.23	1362022
2017-03-10	14.54	14.58	14.27	14.33	1778860
2017-03-13	14.37	14.49	14.29	14.43	1632949
2017-03-14	14.33	14.45	14.17	14.35	1977754
2017-03-15	14.30	14.76	14.16	14.68	1864041
2017-03-16	14.94	15.17	14.89	14.98	2258626
2017-03-17	15.07	15.20	14.79	14.82	1116611
2017-03-20	14.87	15.20	14.87	15.17	1580145
2017-03-21	15.19	15.26	14.82	14.91	1178055
2017-03-22	14.79	15.00	14.72	14.87	1030295
2017-03-23	14.69	14.88	14.66	14.73	859902
2017-03-24	14.77	15.00	14.74	14.95	854432
2017-03-27	14.77	14.97	14.75	14.87	1299914
2017-03-28	14.90	14.97	14.72	14.75	1140870
2017-03-29	14.83	14.99	14.77	14.91	1377751
2017-03-30	14.91	14.96	14.78	14.89	1387088
2017-03-31	14.83	15.06	14.69	14.85	1728390
2017-04-03	14.95	15.03	14.89	15.00	1291885
2017-04-04	14.76	14.83	14.57	14.80	1542700
2017-04-05	14.82	14.90	14.67	14.72	1088885
2017-04-06	14.63	14.81	14.49	14.50	1142619
2017-04-07	14.57	14.72	14.40	14.50	1352517
2017-04-10	14.52	14.57	14.38	14.44	1203188
2017-04-11	14.44	14.64	14.29	14.61	1651425
2017-04-12	14.64	14.66	14.53	14.61	881808
2017-04-13	14.63	14.66	14.39	14.39	1158559
2017-04-17	14.56	14.85	14.56	14.80	1163726
2017-04-18	14.84	15.22	14.78	14.94	1806939
2017-04-19	14.97	14.98	14.82	14.86	1288954
2017-04-20	14.98	15.02	14.89	14.95	1350530
2017-04-21	15.00	15.04	14.83	14.87	727950
2017-04-24	15.07	15.14	14.86	14.88	1045805
2017-04-25	14.87	15.23	14.83	15.21	1348028
2017-04-26	15.08	15.21	14.99	14.76	1068961
2017-04-27	14.83	14.84	14.59	14.69	991616
2017-04-28	14.63	14.84	14.59	14.79	1665157
2017-05-01	14.85	14.89	14.73	14.78	761267
2017-05-02	14.81	15.22	14.77	15.21	1840074
2017-05-03	15.22	15.23	14.85	14.87	1241969
2017-05-04	14.73	14.74	14.38	14.39	1617083
2017-05-05	14.57	14.82	14.53	14.82	825108
2017-05-08	14.77	14.84	14.57	14.67	874213
2017-05-09	14.70	14.79	14.59	14.75	1557268
2017-05-10	15.27	15.40	15.07	15.14	1127802
2017-05-11	15.13	15.14	14.98	15.04	2052248
2017-05-12	15.26	15.50	15.23	15.42	2035642
2017-05-15	15.53	15.54	15.31	15.34	1802560
2017-05-16	15.43	15.55	15.36	15.49	1702964
2017-05-17	15.43	15.45	14.95	15.01	1277648
2017-05-18	13.06	13.86	13.06	13.36	8086382
2017-05-19	13.58	14.14	13.54	14.11	2286554
2017-05-22	13.84	14.19	13.72	13.80	1739001
2017-05-23	13.95	14.07	13.76	13.88	2275228
2017-05-24	13.89	14.01	13.83	13.87	1524364
2017-05-25	13.91	14.04	13.71	13.91	1346957
2017-05-26	14.09	14.20	14.01	14.11	743531
2017-05-30	14.01	14.34	14.01	14.27	725077
2017-05-31	14.30	14.51	14.23	14.31	1979633
2017-06-01	14.54	14.57	14.36	14.39	1062138
2017-06-02	14.53	14.57	14.35	14.43	916874
2017-06-05	14.35	14.42	14.15	14.21	2148635
2017-06-06	14.34	14.37	14.21	14.26	2002843
2017-06-07	14.25	14.35	14.07	14.30	1984839
2017-06-08	14.25	14.34	14.02	14.31	1019743
2017-06-09	14.27	14.33	13.83	13.87	1362621
2017-06-12	13.89	14.03	13.82	13.92	1257876
2017-06-13	13.93	13.98	13.73	13.96	2429507
2017-06-14	14.12	14.15	13.95	14.02	786271
2017-06-15	13.87	13.92	13.75	13.87	875708
2017-06-16	13.92	14.00	13.84	13.97	1242046
2017-06-19	13.99	14.08	13.89	13.96	1019520
2017-06-20	13.89	13.95	13.63	13.66	888895
2017-06-21	13.65	13.74	13.51	13.51	1407828
2017-06-22	13.56	13.59	13.40	13.52	2335446
2017-06-23	13.60	13.74	13.50	13.63	460093
2017-06-26	13.78	13.87	13.67	13.77	845998
2017-06-27	13.70	13.71	13.45	13.47	942669
2017-06-28	13.63	13.73	13.48	13.69	869969
2017-06-29	13.70	13.70	13.45	13.49	1180526
2017-06-30	13.54	13.65	13.46	13.49	1806451
2017-07-03	13.66	13.69	13.55	13.57	608501
2017-07-05	13.56	13.82	13.48	13.75	1562795
2017-07-06	13.70	13.73	13.36	13.40	1914866
2017-07-07	13.48	13.48	13.36	13.41	5843871
2017-07-10	13.57	13.83	13.56	13.80	1156132
2017-07-11	13.79	13.87	13.59	13.77	1373601
2017-07-12	13.89	14.11	13.73	14.00	1576194
2017-07-13	14.13	14.25	14.06	14.16	937704
2017-07-14	14.22	14.25	14.15	14.19	728902
2017-07-17	14.21	14.29	14.12	14.29	741218
2017-07-18	14.31	14.52	14.27	14.47	800989
2017-07-19	14.51	14.56	14.19	14.27	1338689
2017-07-20	14.36	14.48	14.27	14.41	692603
2017-07-21	14.48	14.52	14.39	14.48	412238
2017-07-24	14.49	14.53	14.40	14.49	663859
2017-07-25	14.56	14.61	14.44	14.54	744351
2017-07-26	14.54	14.64	14.13	14.60	3333309
2017-07-27	14.72	14.87	14.65	14.86	1499102
2017-07-28	14.76	15.06	14.74	15.02	1872504
2017-07-31	15.03	15.09	14.85	14.88	1962519
2017-08-01	14.94	15.15	14.94	15.01	1020169
2017-08-02	14.97	15.22	14.95	15.09	1578063
2017-08-03	15.05	15.22	14.99	15.21	2798187
2017-08-04	15.17	15.26	15.09	15.19	1330457
2017-08-07	15.20	15.39	15.13	15.35	1124572
2017-08-08	15.31	15.45	15.23	15.32	1066170
2017-08-09	15.18	15.31	15.18	15.26	829763
2017-08-10	15.17	15.21	14.97	14.98	1421031
2017-08-11	14.93	15.20	14.88	15.07	1153824
2017-08-14	15.02	15.25	14.95	14.98	1293641
2017-08-15	15.00	15.08	14.95	15.02	733071
2017-08-16	14.95	15.17	14.89	15.11	1072132
2017-08-17	14.93	15.01	14.78	14.79	676651
2017-08-18	14.85	14.99	14.69	14.92	908346
2017-08-21	15.04	15.29	15.04	15.14	1052683
2017-08-22	15.25	15.40	15.15	15.16	1468314
2017-08-23	15.23	15.38	15.18	15.27	683241
2017-08-24	15.34	15.60	15.27	15.47	1461722
2017-08-25	15.50	15.57	15.31	15.43	1196791
2017-08-28	15.49	15.67	15.37	15.58	907982
2017-08-29	15.42	15.58	15.39	15.56	984196
2017-08-30	15.63	15.63	15.41	15.53	484770
2017-08-31	15.65	15.65	15.40	15.40	976317
2017-09-01	15.71	15.71	15.49	15.51	646425
2017-09-05	15.72	15.78	15.59	15.66	1450717
2017-09-06	15.77	15.80	15.63	15.66	1117623
2017-09-07	15.70	15.90	15.70	15.83	780037
2017-09-08	15.90	15.96	15.78	15.78	1021034
2017-09-11	15.93	16.37	15.93	16.16	1331278
2017-09-12	16.00	16.27	15.98	16.09	1341096
2017-09-13	16.18	16.37	16.15	16.29	1112998
2017-09-14	16.16	16.44	16.10	16.31	1409258
2017-09-15	16.36	16.55	16.33	16.53	1224228
2017-09-18	16.41	16.73	16.40	16.50	1075922
2017-09-19	16.50	16.72	16.48	16.69	968266
2017-09-20	16.81	16.85	16.45	16.71	1125466
2017-09-21	16.71	16.77	16.45	16.52	900213
2017-09-22	16.57	16.59	16.28	16.37	1288967
2017-09-25	16.28	16.35	16.06	16.12	1070255
2017-09-26	16.15	16.22	16.02	16.02	1368352
2017-09-27	15.94	15.97	15.62	15.64	1392291
2017-09-28	15.63	16.00	15.63	15.73	1643852
2017-09-29	15.96	15.97	15.75	15.84	684931
2017-10-02	15.68	15.90	15.65	15.87	887171
2017-10-03	15.92	16.34	15.85	16.31	1306310
2017-10-04	16.28	16.36	16.19	16.25	874253
2017-10-05	16.50	16.55	16.19	16.21	1127556
2017-10-06	16.06	16.27	16.01	16.09	1535900
2017-10-09	16.05	16.09	15.90	15.96	9202399
2017-10-10	16.24	16.44	16.18	16.28	1868806
2017-10-11	16.46	16.47	16.17	16.25	751951
2017-10-12	16.20	16.25	16.09	16.15	994975
2017-10-13	16.30	16.34	15.99	16.12	1248928
2017-10-16	16.21	16.24	15.97	16.06	1021499
2017-10-17	16.02	16.07	15.94	16.05	802109
2017-10-18	16.01	16.20	15.86	16.11	914627
2017-10-19	16.05	16.07	15.88	16.04	866635
2017-10-20	16.09	16.30	16.03	16.12	1170596
2017-10-23	16.01	16.05	15.70	15.72	829771
2017-10-24	15.68	15.79	15.48	15.68	980304
2017-10-25	15.87	15.87	15.47	15.59	905526
2017-10-26	15.68	15.88	15.66	15.69	2110361
2017-10-27	15.84	15.90	15.62	15.88	1166646
2017-10-30	15.63	15.66	15.22	15.32	1388592
2017-10-31	15.39	15.51	15.30	15.40	1749269
2017-11-01	15.53	15.61	15.38	15.41	1142457
2017-11-02	15.42	15.52	15.21	15.34	1253544
2017-11-03	15.33	15.39	14.80	14.86	1552258
2017-11-06	15.02	15.28	14.96	15.25	1044087
2017-11-07	15.19	15.23	14.85	14.95	854608
2017-11-08	15.27	15.31	15.04	15.25	1602268
2017-11-09	15.16	15.21	15.04	15.14	1836773
2017-11-10	15.00	15.08	14.87	14.93	1669589
2017-11-13	14.85	14.99	14.78	14.86	1168133
2017-11-14	14.87	14.88	14.60	14.65	1345280
2017-11-15	14.63	14.70	14.52	14.68	616762
2017-11-16	14.91	14.95	14.75	14.86	946413
2017-11-17	14.93	15.16	14.92	15.11	1167957
2017-11-20	15.09	15.31	15.06	15.30	704770
2017-11-21	15.23	15.34	15.17	15.21	983386
2017-11-22	15.15	15.29	15.10	15.24	1286012
2017-11-24	15.06	15.24	15.06	15.18	597744
2017-11-27	15.04	15.28	15.00	15.17	999274
2017-11-28	15.18	15.36	15.14	15.22	1462456
2017-11-29	15.06	15.06	14.77	14.78	2304993
2017-11-30	14.65	14.78	14.45	14.56	1821282
2017-12-01	14.60	14.90	14.59	14.84	1404023
2017-12-04	14.95	15.11	14.93	14.96	859008
2017-12-05	15.06	15.14	14.86	15.00	1094018
2017-12-06	15.16	15.39	15.11	15.30	1531422
2017-12-07	14.69	15.31	14.65	15.21	973149
2017-12-08	15.23	15.25	15.09	15.16	2192808
2017-12-11	15.17	15.20	14.96	15.04	1346614
2017-12-12	14.82	15.49	14.81	15.40	2300555
2017-12-13	15.44	15.52	15.28	15.38	2003822
2017-12-14	15.09	15.31	15.09	15.25	1189615
2017-12-15	15.35	15.46	15.28	15.30	1395362
2017-12-18	15.35	15.60	15.30	15.40	977572
2017-12-19	15.36	15.39	15.16	15.36	1365204
2017-12-20	15.42	15.42	15.24	15.34	1183149
2017-12-21	15.13	15.27	15.03	15.09	1749982
2017-12-22	14.97	15.05	14.84	14.93	2104112
2017-12-26	15.09	15.24	15.09	14.86	492935
2017-12-27	14.96	15.01	14.80	14.80	584500
2017-12-28	14.89	14.89	14.75	14.81	767540
2017-12-29	14.88	14.88	14.79	14.83	552184
2018-01-02	14.97	15.19	14.97	15.18	1299298
2018-01-03	15.06	15.10	14.93	15.04	951665
2018-01-04	15.18	15.44	15.17	15.31	1030951
2018-01-05	15.36	15.55	15.33	15.42	826674
2018-01-08	15.37	15.47	15.28	15.43	779815
2018-01-09	15.45	15.68	15.45	15.52	1106359
2018-01-10	15.47	15.50	15.20	15.20	1381714
2018-01-11	15.27	15.38	15.25	15.34	1594963
2018-01-12	15.39	15.76	15.37	15.72	1007780
2018-01-16	15.51	15.68	15.50	15.62	1030357
2018-01-17	15.65	15.89	15.63	15.81	1576564
2018-01-18	15.79	15.92	15.74	15.82	1380127
2018-01-19	15.50	15.54	15.38	15.46	1252185
2018-01-22	15.50	15.73	15.47	15.72	1008616
2018-01-23	15.46	15.57	15.42	15.49	879375
2018-01-24	16.00	16.64	15.93	16.59	2600456
2018-01-25	16.69	16.94	16.63	16.78	1719693
2018-01-26	16.56	16.93	16.53	16.89	1865899
2018-01-29	16.61	16.77	16.54	16.68	1919805
2018-01-30	16.59	16.74	16.50	16.67	1244663
2018-01-31	16.92	17.05	16.75	16.96	1478032
2018-02-01	17.17	17.33	17.13	17.20	1084841
2018-02-02	16.64	16.89	16.51	16.61	1308858
2018-02-05	16.47	16.77	16.08	16.14	1709045
2018-02-06	16.34	17.02	16.22	16.92	1459937
2018-02-07	16.72	16.96	16.41	16.41	784805
2018-02-08	16.76	16.76	15.92	15.92	1289324
2018-02-09	15.91	15.96	15.44	15.79	1073495
2018-02-12	15.95	16.27	15.83	16.21	616206
2018-02-13	16.14	16.20	15.99	16.18	634925
2018-02-14	16.07	16.51	15.99	16.45	1185540
2018-02-15	16.34	16.57	16.31	16.55	666789
2018-02-16	16.40	16.64	16.35	16.45	998827
2018-02-20	16.25	16.41	16.15	16.23	1022888
2018-02-21	16.29	16.29	15.87	15.87	1572299
2018-02-22	15.98	16.05	15.71	15.71	1447409
2018-02-23	16.06	16.21	15.96	16.20	1386044
2018-02-26	16.32	16.36	16.18	16.23	1392948
2018-02-27	16.22	16.27	15.86	15.90	1030243
2018-02-28	15.91	15.95	15.67	15.67	1138196
2018-03-01	15.90	16.09	15.81	15.96	1209494
2018-03-02	15.86	15.96	15.72	15.91	717821
2018-03-05	15.91	16.28	15.86	16.20	807744
2018-03-06	16.28	16.45	16.20	16.24	820520
2018-03-07	16.21	16.31	16.02	16.12	746681
2018-03-08	16.11	16.12	15.87	16.02	801324
2018-03-09	16.19	16.22	15.91	15.98	1575922
2018-03-12	16.00	16.10	15.76	15.79	1413608
2018-03-13	15.83	15.87	15.48	15.54	873206
2018-03-14	15.57	15.62	15.44	15.53	897480
2018-03-15	15.36	15.40	15.05	15.12	1409744
2018-03-16	15.07	15.27	15.06	15.09	944721
2018-03-19	15.02	15.27	15.02	15.24	1084230
2018-03-20	15.15	15.19	14.90	14.93	1132355
2018-03-21	14.95	15.03	14.83	15.02	2039226
2018-03-22	14.86	14.94	14.73	14.78	1084397
2018-03-23	14.88	14.98	14.70	14.72	1068521
2018-03-26	14.98	15.06	14.87	15.04	962631
2018-03-27	15.08	15.26	15.01	15.13	1718143
2018-03-28	15.03	15.09	14.75	14.83	1042957
2018-03-29	15.10	15.42	14.93	15.36	964831
2018-04-02	15.34	15.38	15.21	15.29	1148707
2018-04-03	15.37	15.47	15.15	15.23	940011
2018-04-04	14.96	15.50	14.96	15.40	805479
2018-04-05	15.50	15.52	15.25	15.30	805642
2018-04-06	15.21	15.30	14.98	15.07	955062
2018-04-09	15.00	15.06	14.79	14.82	1685160
2018-04-10	14.79	15.08	14.75	15.04	1208290
2018-04-11	15.02	15.25	15.02	15.10	1067191
2018-04-12	14.80	14.91	14.41	14.09	1973222
2018-04-13	14.10	14.16	14.00	14.14	1784085
2018-04-16	14.22	14.23	14.05	14.13	1542870
2018-04-17	14.19	14.54	14.18	14.45	1586937
2018-04-18	14.57	14.77	14.53	14.70	1316701
2018-04-19	14.60	14.69	14.40	14.53	928214
2018-04-20	14.39	14.41	14.28	14.37	1134532
2018-04-23	14.35	14.50	14.26	14.27	1333857
2018-04-24	14.28	14.42	14.13	14.22	884619
2018-04-25	14.01	14.35	13.95	14.14	1212964
2018-04-26	14.06	14.31	14.03	14.29	1347215
2018-04-27	14.38	14.47	14.33	14.37	1121777
2018-04-30	14.39	14.39	14.11	14.12	1075862
2018-05-01	14.12	14.31	14.02	14.14	1913815
2018-05-02	13.98	14.08	13.90	13.99	4594856
2018-05-03	13.88	13.92	13.63	13.71	1585907
2018-05-04	13.62	13.73	13.58	13.60	996064
2018-05-07	13.51	13.56	13.39	13.42	1752605
2018-05-08	13.43	13.43	13.27	13.28	4181323
2018-05-09	13.21	13.25	13.00	13.05	2928892
2018-05-10	13.38	13.41	13.23	13.24	1522588
2018-05-11	13.27	13.35	13.10	13.12	1272679
2018-05-14	13.16	13.19	12.80	12.82	1271422
2018-05-15	12.54	12.96	12.45	12.82	3764703
2018-05-16	12.91	13.06	12.88	13.02	1060230
2018-05-17	13.09	13.09	12.56	12.68	1153185
2018-05-18	12.39	12.51	12.19	12.23	1892584
2018-05-21	12.36	12.37	12.13	12.27	1158471
2018-05-22	12.61	12.82	12.25	12.48	2612790
2018-05-23	12.46	12.49	12.26	12.40	1475346
2018-05-24	12.37	12.49	12.24	12.44	1239705
2018-05-25	12.46	12.52	12.27	12.48	2419097
2018-05-29	12.04	12.08	11.84	11.90	1557933
2018-05-30	11.97	12.20	11.81	12.09	1316802
2018-05-31	12.11	12.12	11.99	12.05	728151
2018-06-01	12.19	12.29	11.98	12.14	1175241
2018-06-04	12.17	12.20	12.00	12.12	1275396
2018-06-05	11.98	12.06	11.63	11.71	1450782
2018-06-06	11.67	11.86	11.61	11.79	1982693
2018-06-07	11.44	11.59	11.20	11.55	3120314
2018-06-08	11.92	12.25	11.71	12.17	2415700
2018-06-11	12.21	12.34	12.10	12.20	1647640
2018-06-12	12.18	12.30	12.12	12.21	1409227
2018-06-13	12.37	12.43	12.20	12.31	2539922
2018-06-14	12.39	12.47	12.12	12.25	2977132
2018-06-15	12.22	12.36	12.17	12.31	2050966
2018-06-18	12.22	12.38	12.20	12.33	3234542
2018-06-19	12.26	12.46	12.26	12.32	2656264
2018-06-20	12.41	12.41	12.21	12.25	3569969
2018-06-21	12.29	12.29	11.92	11.95	1432191
2018-06-22	12.08	12.11	11.90	12.01	1093451
2018-06-25	12.10	12.26	12.10	12.15	1223866
2018-06-26	12.13	12.17	11.89	11.91	1225034
2018-06-27	11.92	11.92	11.59	11.59	2658684
2018-06-28	11.77	11.79	11.66	11.70	1631494
2018-06-29	11.78	11.94	11.70	11.87	1385387
2018-07-02	11.65	11.70	11.49	11.57	809457
2018-07-03	11.63	11.79	11.62	11.75	933915
2018-07-05	11.70	11.73	11.49	11.53	971041
2018-07-06	11.52	11.63	11.42	11.61	1433600
2018-07-09	11.64	11.74	11.53	11.70	1596877
2018-07-10	11.79	11.92	11.74	11.90	1249356
2018-07-11	11.79	11.82	11.59	11.59	1038219
2018-07-12	11.67	11.67	11.44	11.53	1459205
2018-07-13	11.50	11.62	11.46	11.54	3699427
2018-07-16	11.54	11.61	11.49	11.53	2692985
2018-07-17	11.54	11.84	11.52	11.79	3223052
2018-07-18	11.77	11.77	11.57	11.59	979247
2018-07-19	11.38	11.49	11.20	11.42	1690966
2018-07-20	11.96	11.97	11.69	11.72	2536067
2018-07-23	11.67	11.68	11.43	11.48	901449
2018-07-24	11.62	11.78	11.50	11.71	1126290
2018-07-25	11.89	11.95	11.57	11.73	1482592
2018-07-26	11.57	11.57	11.28	11.30	1520142
2018-07-27	11.38	11.59	11.33	11.45	1930974
2018-07-30	11.28	11.29	11.00	11.09	2030816
2018-07-31	11.01	11.13	10.99	11.04	1617764
2018-08-01	11.07	11.19	11.02	11.10	978544
2018-08-02	11.03	11.09	10.93	11.03	955979
2018-08-03	11.08	11.31	11.03	11.22	1482073
2018-08-06	11.30	11.44	11.23	11.34	1457760
2018-08-07	11.43	11.43	11.00	11.02	871100
2018-08-08	11.16	11.20	10.85	10.89	1122605
2018-08-09	10.81	10.86	10.65	10.79	1248568
2018-08-10	10.54	10.57	10.39	10.51	3137701
2018-08-13	10.37	10.57	10.35	10.51	2547117
2018-08-14	10.72	10.79	10.58	10.67	1126630
2018-08-15	10.52	10.55	10.36	10.50	2044863
2018-08-16	10.55	10.61	10.31	10.37	1351048
2018-08-17	10.25	10.28	10.09	10.24	1076326
2018-08-20	10.17	10.22	10.06	10.18	3802026
2018-08-21	10.16	10.21	9.89	9.95	1377024
2018-08-22	9.74	9.91	9.72	9.90	1667503
2018-08-23	9.90	10.02	9.76	9.78	1576475
2018-08-24	9.99	10.01	9.79	9.93	1381788
2018-08-27	9.96	10.12	9.95	10.04	1421640
2018-08-28	9.95	9.97	9.79	9.88	1770968
2018-08-29	9.91	10.09	9.86	10.00	882601
2018-08-30	9.83	9.86	9.60	9.72	1888825
2018-08-31	9.74	9.93	9.69	9.89	1828819
2018-09-04	9.47	9.64	9.44	9.56	1755142
2018-09-05	9.45	9.58	9.42	9.57	1643267
2018-09-06	9.64	10.06	9.62	10.03	3626300
2018-09-07	10.20	10.44	10.00	10.11	1264573
2018-09-10	10.11	10.13	9.85	9.90	2415030
2018-09-11	9.71	9.72	9.55	9.62	2376195
2018-09-12	9.73	9.89	9.61	9.82	3269387
2018-09-13	9.73	9.76	9.53	9.54	2273986
2018-09-14	9.66	9.80	9.42	9.55	1679486
2018-09-17	9.55	9.77	9.51	9.32	1327559
2018-09-18	9.33	9.52	9.31	9.42	1459841
2018-09-19	9.35	9.44	9.25	9.34	1780461
2018-09-20	9.43	9.65	9.37	9.63	1190269
2018-09-21	9.62	9.77	9.55	9.63	1604418
2018-09-24	9.62	9.64	9.36	9.39	1136975
2018-09-25	9.22	9.42	9.21	9.39	1278608
2018-09-26	9.47	9.82	9.45	9.70	2239223
2018-09-27	9.78	10.11	9.78	10.02	2299069
2018-09-28	9.92	9.98	9.71	9.73	2046573
2018-10-01	9.74	9.74	9.63	9.69	1425043
2018-10-02	9.97	10.25	9.91	10.17	2439495
2018-10-03	10.56	10.70	10.39	10.44	3771477
2018-10-04	10.43	10.43	10.10	10.24	1944057
2018-10-05	10.44	10.44	10.14	10.20	2037343
2018-10-08	10.76	10.92	10.69	10.75	3319773
2018-10-09	10.75	10.80	10.43	10.59	3492264
2018-10-10	10.46	10.49	10.22	10.22	3199735
2018-10-11	10.40	10.43	10.12	10.13	3341813
2018-10-12	10.32	10.38	9.99	10.02	2746346
2018-10-15	10.13	10.24	9.99	10.08	2407969
2018-10-16	10.18	10.31	10.10	10.14	1502044
2018-10-17	10.10	10.41	10.07	10.32	1887748
2018-10-18	10.35	10.37	10.17	10.17	4503214
2018-10-19	10.25	10.29	10.06	10.21	2845521
2018-10-22	10.43	10.50	10.29	10.34	2844557
2018-10-23	10.26	10.40	10.14	10.35	5616677
2018-10-24	10.28	10.30	9.98	10.00	1549988
2018-10-25	10.12	10.28	10.06	10.21	4260166
2018-10-26	10.30	10.40	10.13	10.40	2355117
2018-10-29	10.68	10.78	10.23	10.32	2605329
2018-10-30	10.59	11.60	10.54	11.58	3824006
2018-10-31	11.75	11.77	11.38	11.60	2721118
2018-11-01	11.69	12.16	11.63	12.14	2325360
2018-11-02	12.20	12.24	11.91	12.14	2049998
2018-11-05	12.09	12.17	11.93	12.06	1504704
2018-11-06	11.91	11.93	11.73	11.83	1631552
2018-11-07	11.84	11.85	11.65	11.73	960126
2018-11-08	11.74	11.90	11.57	11.63	1343259
2018-11-09	11.68	11.74	11.37	11.61	1995465
2018-11-12	11.51	11.71	11.50	11.58	1058414
2018-11-13	11.52	11.66	11.46	11.58	1448362
2018-11-14	11.80	11.87	11.62	11.74	973099
2018-11-15	11.71	11.95	11.71	11.92	815981
2018-11-16	12.00	12.26	11.97	12.17	922892
2018-11-19	12.09	12.19	11.77	11.89	1330673
2018-11-20	11.74	11.89	11.64	11.66	853245
2018-11-21	12.04	12.14	11.95	12.02	1470157
2018-11-23	11.98	11.99	11.79	11.82	311113
2018-11-26	11.76	11.85	11.52	11.58	1036650
2018-11-27	11.83	12.05	11.78	12.01	1251422
2018-11-28	12.16	12.20	11.83	12.07	1300460
2018-11-29	12.04	12.09	11.93	12.06	1092885
2018-11-30	12.03	12.06	11.85	11.85	849561
2018-12-03	12.10	12.13	11.93	12.01	1213844
2018-12-04	12.14	12.17	11.77	11.85	1245283
2018-12-06	11.80	12.01	11.62	12.00	1934132
2018-12-07	12.02	12.27	11.89	11.95	1333897
2018-12-10	11.98	12.02	11.70	11.84	1023824
2018-12-11	12.06	12.10	11.78	11.97	1115347
2018-12-12	12.29	12.36	12.08	12.08	1467106
2018-12-13	12.04	12.28	11.97	12.20	1709215
2018-12-14	12.34	12.45	12.24	12.33	924188
2018-12-17	12.34	12.39	12.04	11.89	1407735
2018-12-18	12.10	12.45	12.08	12.41	1451685
2018-12-19	12.42	12.48	11.73	11.82	2058470
2018-12-20	12.10	12.18	11.92	12.06	1502982
2018-12-21	12.10	12.25	11.88	11.98	1436118
2018-12-24	11.92	11.92	11.64	11.65	900484
2018-12-26	11.72	12.09	11.70	12.08	1338291
2018-12-27	11.90	11.94	11.68	11.88	1688721
2018-12-28	11.98	12.11	11.86	11.86	1331612
2018-12-31	11.90	11.97	11.85	11.93	865506
2019-01-02	12.14	12.53	12.10	12.52	1211998
2019-01-03	12.52	12.66	12.45	12.57	1163109
2019-01-04	12.55	12.80	12.45	12.76	1131680
2019-01-07	12.88	12.89	12.71	12.80	1483781
2019-01-08	12.76	12.95	12.71	12.90	1926995
2019-01-09	13.01	13.26	13.00	13.18	2283553
2019-01-10	12.89	13.14	12.77	13.05	1800675
2019-01-11	12.98	13.04	12.82	12.90	1941489
2019-01-14	12.90	13.16	12.85	13.01	1972568
2019-01-15	12.90	13.01	12.73	12.85	2000320
2019-01-16	12.73	12.88	12.51	12.53	1240889
2019-01-17	12.40	12.48	12.26	12.43	1556488
2019-01-18	12.48	12.56	12.36	12.45	786120
2019-01-22	12.32	12.36	12.06	12.17	3733279
2019-01-23	12.29	12.52	12.26	12.50	1188031
2019-01-24	12.41	12.66	12.41	12.64	1561243
2019-01-25	12.68	12.80	12.67	12.68	948542
2019-01-28	12.61	12.93	12.60	12.76	1540175
2019-01-29	12.97	12.98	12.65	12.76	2362852
2019-01-30	12.95	13.13	12.80	13.07	1774822
2019-01-31	13.36	13.49	13.31	13.40	2497833
2019-02-01	13.36	13.60	13.36	13.42	1419066
2019-02-04	13.31	13.48	13.27	13.36	1272572
2019-02-05	13.26	13.46	13.17	13.40	956736
2019-02-06	13.09	13.18	12.83	12.90	1227843
2019-02-07	12.85	12.99	12.66	12.77	1607621
2019-02-08	12.91	12.94	12.58	12.76	1242409
2019-02-11	12.83	12.88	12.61	12.72	2155040
2019-02-12	12.85	12.99	12.81	12.90	1854168
2019-02-13	12.91	12.98	12.76	12.81	1354391
2019-02-14	12.70	13.02	12.68	12.91	1640955
2019-02-15	13.09	13.11	12.91	12.97	1511104
2019-02-19	12.99	13.09	12.96	13.01	1859224
2019-02-20	13.07	13.17	12.66	12.73	1460648
2019-02-21	12.66	12.68	12.49	12.65	1262373
2019-02-22	12.86	12.93	12.75	12.81	837650
2019-02-25	12.90	12.90	12.66	12.79	1869419
2019-02-26	12.85	12.92	12.78	12.85	1260501
2019-02-27	12.80	12.82	12.64	12.72	1497024
2019-02-28	12.73	12.73	12.44	12.36	1563136
2019-03-01	12.25	12.25	12.01	12.20	1667416
2019-03-04	12.21	12.29	11.98	12.12	1286922
2019-03-05	12.16	12.24	12.09	12.15	1894671
2019-03-06	12.20	12.20	11.75	11.82	1919415
2019-03-07	11.98	11.98	11.70	11.80	1931221
2019-03-08	12.02	12.10	11.92	12.04	1762188
2019-03-11	12.11	12.21	12.02	12.20	1998451
2019-03-12	12.24	12.38	12.21	12.25	1833920
2019-03-13	12.22	12.41	12.15	12.37	3127497
2019-03-14	12.34	12.40	12.20	12.26	1163254
2019-03-15	12.37	12.51	12.32	12.44	2334066
2019-03-18	12.56	12.83	12.53	12.77	1895089
2019-03-19	12.79	12.88	12.71	12.74	1939314
2019-03-20	12.81	13.10	12.70	12.90	2084212
2019-03-21	12.79	12.80	12.21	12.52	2334203
2019-03-22	12.12	12.26	12.03	12.18	2477460
2019-03-25	12.11	12.26	12.04	12.15	1702871
2019-03-26	12.14	12.20	11.95	12.17	2665220
2019-03-27	11.80	11.87	11.60	11.66	2089390
2019-03-28	11.53	12.03	11.48	11.97	1893562
2019-03-29	12.13	12.27	12.05	12.07	2362316
2019-04-01	12.27	12.28	12.20	12.25	1477556
2019-04-02	12.36	12.36	12.13	12.17	1059371
2019-04-03	12.32	12.38	12.17	12.22	1111900
2019-04-04	12.29	12.68	12.25	12.60	1743558
2019-04-05	12.62	12.91	12.55	12.78	1728252
2019-04-08	12.86	13.00	12.76	12.94	1743517
2019-04-09	12.83	12.84	12.48	12.57	3595408
2019-04-10	12.62	12.65	12.49	12.61	2726486
2019-04-11	12.60	12.71	12.47	12.17	1688836
2019-04-12	12.12	12.20	11.87	11.94	1077891
2019-04-15	11.99	12.04	11.89	11.97	883180
2019-04-16	11.89	12.10	11.88	12.03	1058639
2019-04-17	12.07	12.12	11.63	11.79	1981648
2019-04-18	11.84	12.01	11.75	11.94	1189183
2019-04-22	11.91	11.98	11.79	11.89	794107
2019-04-23	11.91	11.98	11.79	11.88	974572
2019-04-24	11.78	11.80	11.48	11.64	1296194
2019-04-25	11.67	11.84	11.59	11.80	1001283
2019-04-26	11.79	11.92	11.72	11.80	1063758
2019-04-29	11.91	11.92	11.77	11.78	878548
2019-04-30	11.83	11.91	11.70	11.90	1008950
2019-05-01	11.91	11.94	11.69	11.61	631060
2019-05-02	11.61	11.61	11.48	11.51	1083952
2019-05-03	11.63	11.65	11.57	11.58	658075
2019-05-06	11.43	11.54	11.35	11.46	961735
2019-05-07	11.29	11.54	11.17	11.47	1584469
2019-05-08	11.70	11.76	11.54	11.56	1684330
2019-05-09	11.55	11.56	11.25	11.48	1151403
2019-05-10	11.48	11.54	11.24	11.47	1336428
2019-05-13	11.23	11.30	11.18	11.25	1064689
2019-05-14	11.25	11.32	11.21	11.25	943476
2019-05-15	11.05	11.26	11.02	11.16	794481
2019-05-16	11.05	11.21	10.99	11.02	881291
2019-05-17	10.94	11.07	10.91	10.93	1361717
2019-05-20	10.98	11.15	10.92	11.08	1552008
2019-05-21	11.17	11.43	11.13	11.39	1126809
2019-05-22	11.49	11.66	11.41	11.48	954004
2019-05-23	11.38	11.66	11.34	11.55	999839
2019-05-24	11.60	11.64	11.46	11.55	3069594
2019-05-28	11.55	11.70	11.41	11.57	1673988
2019-05-29	11.74	11.79	11.67	11.71	800988
2019-05-30	11.74	11.97	11.73	11.90	738975
2019-05-31	11.98	12.30	11.97	12.24	1580151
2019-06-03	12.31	12.72	12.28	12.59	1620494
2019-06-04	12.86	13.08	12.73	12.92	2157353
2019-06-05	12.92	12.96	12.68	12.73	1396782
2019-06-06	12.81	12.88	12.62	12.70	1916965
2019-06-07	12.81	12.82	12.62	12.70	3615328
2019-06-10	12.65	12.73	12.62	12.69	1447885
2019-06-11	12.65	12.78	12.61	12.77	2778839
2019-06-12	12.77	13.04	12.73	12.86	1493493
2019-06-13	13.05	13.20	12.96	13.02	2546553
2019-06-14	12.81	13.00	12.73	12.82	1786500
2019-06-17	12.74	12.75	12.56	12.63	1158128
2019-06-18	12.75	12.95	12.73	12.94	1770260
2019-06-19	12.89	12.99	12.79	12.91	1475371
2019-06-20	13.04	13.12	12.91	13.07	1302748
2019-06-21	13.14	13.33	12.98	12.98	3197844
2019-06-24	13.09	13.24	12.99	13.15	1157257
2019-06-25	13.18	13.19	12.82	12.93	1481653
2019-06-26	12.95	12.98	12.80	12.95	895601
2019-06-27	12.85	13.14	12.79	13.04	1083611
2019-06-28	13.14	13.15	12.99	13.02	1214599
2019-07-01	13.00	13.02	12.66	12.68	1277882
2019-07-02	12.85	13.06	12.71	12.93	1222287
2019-07-03	12.92	13.18	12.92	13.15	1038791
2019-07-05	13.20	13.28	13.09	13.26	1489888
2019-07-08	13.44	13.45	13.22	13.27	2184506
2019-07-09	13.21	13.35	13.15	13.29	1306772
2019-07-10	13.55	13.91	13.51	13.79	2999092
2019-07-11	13.91	14.09	13.79	13.90	3248441
2019-07-12	13.94	14.08	13.87	13.97	1326807
2019-07-15	13.97	14.30	13.96	14.20	2111326
2019-07-16	14.24	14.39	14.21	14.28	1769908
2019-07-17	14.40	14.47	14.32	14.33	2614132
2019-07-18	14.35	14.42	14.25	14.39	1219811
2019-07-19	14.30	14.36	14.24	14.27	830894
2019-07-22	14.35	14.38	14.23	14.30	1265532
2019-07-23	14.32	14.36	14.12	14.14	3287998
2019-07-24	14.05	14.28	14.00	14.25	1377224
2019-07-25	14.01	14.09	13.76	13.84	1274777
2019-07-26	13.91	13.95	13.81	13.85	5806725
2019-07-29	13.80	13.91	13.67	13.91	2621274
2019-07-30	13.85	13.92	13.74	13.75	2016389
2019-07-31	13.83	13.86	13.51	13.64	3030856
2019-08-01	13.51	13.76	13.36	13.51	3340047
2019-08-02	13.49	13.55	13.35	13.47	1183199
2019-08-05	13.06	13.24	12.98	13.07	2165167
2019-08-06	13.18	13.31	12.96	13.26	2735784
2019-08-07	13.06	13.38	13.06	13.36	1214715
2019-08-08	13.48	13.53	13.37	13.48	1808776
2019-08-09	13.40	13.51	13.26	13.29	1535797
2019-08-12	12.87	13.09	12.81	13.00	970552
2019-08-13	12.80	13.29	12.77	13.12	1559390
2019-08-14	12.77	12.88	12.57	12.63	1527041
2019-08-15	12.73	13.09	12.69	12.94	2496140
2019-08-16	13.11	13.19	12.98	13.17	1207535
2019-08-19	13.20	13.21	12.81	12.81	1556246
2019-08-20	12.90	13.24	12.85	13.11	1784890
2019-08-21	13.25	13.29	13.04	13.21	1395027
2019-08-22	13.10	13.21	12.89	12.90	1057442
2019-08-23	12.77	12.94	12.56	12.59	1361185
2019-08-26	12.60	12.66	12.29	12.37	1388790
2019-08-27	12.50	12.54	12.30	12.36	1946590
2019-08-28	12.40	12.57	12.30	12.48	1517740
2019-08-29	12.56	12.62	12.42	12.54	745993
2019-08-30	12.63	12.98	12.61	12.96	1601357
2019-09-03	12.94	13.11	12.83	12.88	1791879
2019-09-04	13.10	13.42	13.01	13.38	1451282
2019-09-05	13.57	13.61	13.41	13.52	1687873
2019-09-06	13.59	13.67	13.32	13.40	931249
2019-09-09	13.33	13.41	12.89	12.95	1653159
2019-09-10	12.85	12.99	12.73	12.82	1280502
2019-09-11	12.98	13.11	12.94	13.09	1478793
2019-09-12	13.34	13.35	13.06	13.11	845776
2019-09-13	12.99	13.11	12.67	12.72	1963701
2019-09-16	12.70	12.92	12.68	12.84	1839481
2019-09-17	12.69	13.08	12.63	13.07	1011375
2019-09-18	13.03	13.09	12.91	12.98	1040401
2019-09-19	13.04	13.17	12.98	13.00	1037576
2019-09-20	13.03	13.06	12.90	13.00	2562294
2019-09-23	12.88	12.96	12.79	12.91	925801
2019-09-24	12.95	12.95	12.80	12.85	783965
2019-09-25	12.75	12.99	12.73	12.93	1118373
2019-09-26	12.99	13.13	12.97	13.12	581007
2019-09-27	13.04	13.18	13.00	13.12	676141
2019-09-30	13.14	13.23	13.09	13.17	863459
2019-10-01	13.01	13.02	12.85	12.91	915846
2019-10-02	12.81	12.85	12.70	12.73	1130743
2019-10-03	12.77	12.92	12.71	12.85	1032165
2019-10-04	12.87	13.26	12.84	13.20	2282513
2019-10-07	13.07	13.13	12.83	12.85	1581665
2019-10-08	12.87	13.01	12.81	12.85	1589827
2019-10-09	12.93	12.99	12.75	12.84	1261274
2019-10-10	12.90	13.15	12.85	12.91	1906466
2019-10-11	13.04	13.21	13.01	13.05	781703
2019-10-14	12.97	13.06	12.84	12.94	623167
2019-10-15	12.87	13.00	12.85	12.86	911550
2019-10-16	12.73	13.18	12.73	13.14	1125751
2019-10-17	13.22	13.30	13.04	13.11	623070
2019-10-18	13.18	13.27	13.12	13.23	600658
2019-10-21	13.19	13.25	13.12	13.15	603334
2019-10-22	13.15	13.53	13.15	13.34	892706
2019-10-23	13.26	13.49	13.25	13.45	1241477
2019-10-24	13.53	13.55	13.32	13.34	957386
2019-10-25	13.36	13.43	13.23	13.31	1179352
2019-10-28	13.40	13.44	13.28	13.30	901873
2019-10-29	13.29	13.32	13.18	13.22	796098
2019-10-30	13.15	13.34	13.11	13.29	903902
2019-10-31	13.19	13.25	13.06	13.17	1104466
2019-11-01	13.31	13.40	13.26	13.38	1012364
2019-11-04	13.55	13.57	13.27	13.29	1032595
2019-11-05	13.29	13.49	13.16	13.35	1903682
2019-11-06	13.07	13.36	13.01	13.32	2151316
2019-11-07	13.28	13.32	13.21	13.29	807335
2019-11-08	13.06	13.12	12.89	12.92	1815451
2019-11-11	12.83	13.06	12.82	13.02	3368374
2019-11-12	12.86	12.99	12.76	12.88	1039703
2019-11-13	12.81	12.97	12.81	12.92	1075844
2019-11-14	12.92	13.11	12.88	13.10	1138045
2019-11-15	13.13	13.32	13.13	13.31	616206
2019-11-18	13.41	13.43	13.29	13.31	877077
2019-11-19	13.23	13.30	13.13	13.21	1523715
2019-11-20	13.20	13.22	13.05	13.15	756851
2019-11-21	13.21	13.28	12.95	13.09	2175010
2019-11-22	13.17	13.24	13.05	13.13	796214
2019-11-25	13.00	13.15	12.99	13.07	1294800
2019-11-26	13.00	13.00	12.73	12.84	2597947
2019-11-27	12.76	12.93	12.71	12.88	1318577
2019-11-29	13.31	13.33	13.13	13.15	895072
2019-12-02	13.37	13.39	13.14	13.28	1709710
2019-12-03	13.26	13.30	13.20	13.26	886364
2019-12-04	13.31	13.46	13.28	13.36	1200752
2019-12-05	13.40	13.53	13.35	13.50	812848
2019-12-06	13.66	13.70	13.46	13.68	1002329
2019-12-09	13.62	13.82	13.62	13.73	2746762
2019-12-10	13.58	13.70	13.51	13.68	1297508
2019-12-11	13.66	13.69	13.45	13.50	1613446
2019-12-12	13.62	13.69	13.56	13.65	1454952
2019-12-13	13.61	13.75	13.58	13.67	747387
2019-12-16	14.08	14.13	13.96	13.99	1281149
2019-12-17	14.05	14.06	13.91	13.97	1207029
2019-12-18	14.04	14.06	13.84	14.02	2168206
2019-12-19	13.99	14.03	13.92	14.00	1089566
2019-12-20	14.19	14.19	13.99	13.99	1697310
2019-12-23	14.14	14.21	14.08	14.14	2128403
2019-12-24	14.19	14.20	14.12	14.16	455185
2019-12-26	14.35	14.54	14.33	14.52	1067665
2019-12-27	14.50	14.50	14.39	14.39	1406243
2019-12-30	14.41	14.49	14.33	14.36	1884369
2019-12-31	14.39	14.39	14.29	14.32	943029
2020-01-02	14.07	14.18	13.98	14.15	1680989
2020-01-03	13.93	14.21	13.92	14.09	915394
2020-01-06	13.95	14.11	13.87	13.95	1213067
2020-01-07	13.86	14.01	13.79	13.93	1189354
2020-01-08	14.04	14.06	13.90	13.90	1752279
2020-01-09	13.90	13.94	13.73	13.85	1777566
2020-01-10	14.05	14.12	13.85	13.94	1482560
2020-01-13	13.85	14.14	13.85	14.13	1653511
2020-01-14	14.02	14.08	13.90	14.05	1057075
2020-01-15	13.91	13.97	13.79	13.79	918140
2020-01-16	14.19	14.22	14.03	14.10	2147386
2020-01-17	14.27	14.28	14.13	14.25	2585994
2020-01-21	14.40	14.42	14.28	14.30	1995459
2020-01-22	14.48	14.63	14.44	14.63	2962246
2020-01-23	14.68	14.68	14.39	14.44	1993226
2020-01-24	14.42	14.48	14.28	14.31	898397
2020-01-27	14.10	14.47	14.08	14.38	1596891
2020-01-28	14.38	14.57	14.33	14.54	1156516
2020-01-29	14.42	14.48	14.28	14.29	1627788
2020-01-30	13.91	14.08	13.82	14.03	1438242
2020-01-31	13.80	13.89	13.78	13.88	1818535
2020-02-03	14.04	14.31	14.02	14.22	1151965
2020-02-04	14.39	14.45	14.20	14.28	1240719
2020-02-05	14.46	14.49	14.23	14.31	1342846
2020-02-06	14.35	14.35	13.95	13.95	1418874
2020-02-07	13.90	13.90	13.69	13.76	1153879
2020-02-10	13.70	13.85	13.61	13.68	2050237
2020-02-11	13.66	13.81	13.62	13.68	1364608
2020-02-12	13.73	13.93	13.67	13.85	1703837
2020-02-13	13.81	13.87	13.73	13.78	1060979
2020-02-14	13.77	13.78	13.59	13.62	719282
2020-02-18	13.36	13.39	13.20	13.21	1723791
2020-02-19	13.29	13.40	13.22	13.38	1775867
2020-02-20	13.22	13.22	12.92	13.01	1218591
2020-02-21	12.84	12.97	12.81	12.88	1474682
2020-02-24	12.56	12.64	12.49	12.49	1036404
2020-02-25	12.55	12.55	12.24	12.32	1194338
2020-02-26	12.34	12.63	12.16	12.20	2446754
2020-02-27	11.91	12.26	11.90	11.94	2951692
2020-02-28	11.62	11.95	11.43	11.93	3518347
2020-03-02	11.86	12.35	11.82	12.31	2303796
2020-03-03	12.27	12.66	12.18	12.31	2204749
2020-03-04	12.55	12.76	12.48	12.62	1785472
2020-03-05	12.33	12.50	12.15	12.32	4315667
2020-03-06	11.97	12.29	11.85	12.20	2319826
2020-03-09	11.49	11.73	11.06	11.08	2325702
2020-03-10	11.21	11.67	11.06	11.66	3078829
2020-03-11	11.78	11.92	11.10	11.37	4559246
2020-03-12	10.28	10.48	9.00	10.13	2604686
2020-03-13	11.21	11.22	10.01	10.94	3620500
2020-03-16	10.08	10.34	9.73	10.08	4035019
2020-03-17	10.30	11.30	10.17	11.28	3002992
2020-03-18	10.14	10.63	9.73	10.43	1954454
2020-03-19	10.19	11.82	10.08	11.59	3151355
2020-03-20	11.36	11.38	10.44	10.53	3025677
2020-03-23	10.14	10.38	9.32	9.42	2199956
2020-03-24	9.92	9.95	9.39	9.51	1443411
2020-03-25	9.34	9.88	9.17	9.38	3297605
2020-03-26	9.40	9.93	9.40	9.80	4411188
2020-03-27	9.46	9.84	9.43	9.44	2451560
2020-03-30	9.35	9.65	9.19	9.62	1888946
2020-03-31	9.52	9.79	9.47	9.51	1772068
2020-04-01	9.19	9.83	9.14	9.75	2890153
2020-04-02	9.71	9.95	9.58	9.90	1781909
2020-04-03	9.77	9.94	9.39	9.51	2246337
2020-04-06	9.89	10.14	9.74	9.91	1606591
2020-04-07	10.53	10.55	9.85	9.85	1736309
2020-04-08	9.80	10.29	9.73	10.21	1653152
2020-04-09	10.18	10.43	9.99	10.03	1459757
2020-04-13	9.83	9.98	9.65	9.94	1150547
2020-04-14	10.03	10.19	9.86	9.94	1301520
2020-04-15	9.79	9.86	9.64	9.72	1512089
2020-04-16	9.65	9.68	9.27	9.28	1432912
2020-04-17	9.53	9.54	9.07	9.17	2154690
2020-04-20	9.11	9.32	9.01	9.14	2018735
2020-04-21	9.02	9.02	8.76	8.86	1089240
2020-04-22	9.27	9.28	9.01	9.03	2645046
2020-04-23	8.96	9.02	8.70	8.79	2216758
2020-04-24	8.50	8.56	7.80	8.16	4361977
2020-04-27	8.22	8.39	8.15	8.37	2077059
2020-04-28	8.61	8.64	8.37	8.43	2065228
2020-04-29	8.55	8.86	8.41	8.81	4516273
2020-04-30	8.70	8.72	8.39	8.40	2506668
2020-05-01	8.40	8.42	8.31	8.41	2731543
2020-05-04	8.36	8.89	8.33	8.86	2874481
2020-05-05	8.76	9.03	8.76	8.88	2140292
2020-05-06	9.03	9.16	8.57	8.66	1993770
2020-05-07	8.40	8.50	8.13	8.19	2513503
2020-05-08	8.31	8.51	8.31	8.46	1781005
2020-05-11	8.35	8.40	8.06	8.07	2775565
2020-05-12	8.21	8.40	8.02	8.02	2287635
2020-05-13	8.10	8.12	7.90	7.99	1627561
2020-05-14	7.85	8.10	7.75	8.04	3022138
2020-05-15	8.02	8.13	7.84	7.86	1850033
2020-05-18	8.07	8.40	8.04	8.33	1833750
2020-05-19	8.30	8.32	8.11	8.11	1940172
2020-05-20	8.24	8.38	8.16	8.24	1567620
2020-05-21	8.38	8.57	8.38	8.51	2305504
2020-05-22	8.46	8.50	8.34	8.40	1344912
2020-05-26	9.18	9.25	9.06	9.17	4790363
2020-05-27	9.39	9.42	9.11	9.16	3414040
2020-05-28	9.05	9.13	8.95	8.75	1346379
2020-05-29	8.71	8.83	8.53	8.77	3012385
2020-06-01	8.78	8.89	8.70	8.80	1731728
2020-06-02	8.95	9.19	8.93	9.18	1456006
2020-06-03	9.54	9.54	9.26	9.30	1649623
2020-06-04	9.22	9.37	9.11	9.26	1986303
2020-06-05	9.65	9.74	9.54	9.55	3335879
2020-06-08	9.69	10.05	9.61	10.00	2130310
2020-06-09	9.78	10.00	9.71	9.93	1691505
2020-06-10	10.09	10.31	9.97	10.05	2630193
2020-06-11	9.65	9.68	9.30	9.41	1957560
2020-06-12	9.55	9.87	9.44	9.84	2165387
2020-06-15	9.45	9.61	9.30	9.47	1559151
2020-06-16	9.67	9.85	9.43	9.48	1482935
2020-06-17	9.51	9.59	9.36	9.41	2174614
2020-06-18	9.28	9.57	9.27	9.38	2444593
2020-06-19	9.38	9.53	9.27	9.42	1911596
2020-06-22	9.56	9.66	9.42	9.49	1547560
2020-06-23	9.58	9.63	9.51	9.52	1958328
2020-06-24	9.36	9.39	9.08	9.16	2069886
2020-06-25	9.27	9.34	9.10	9.34	2896545
2020-06-26	9.02	9.10	8.85	8.85	2062488
2020-06-29	8.99	9.01	8.81	8.88	1471097
2020-06-30	8.75	8.96	8.69	8.76	3196818
2020-07-01	8.89	9.15	8.89	9.01	1853536
2020-07-02	9.11	9.15	8.86	8.93	1429517
2020-07-06	9.26	9.30	9.03	9.07	973516
2020-07-07	9.08	9.21	8.92	8.97	1056856
2020-07-08	9.08	9.23	9.00	9.12	2716267
2020-07-09	9.25	9.34	9.19	9.26	3065791
2020-07-10	9.20	9.23	9.08	9.12	1019961
2020-07-13	9.07	9.09	8.92	8.93	870708
2020-07-14	8.77	9.03	8.75	9.02	877786
2020-07-15	8.99	9.06	8.85	8.98	1093818
2020-07-16	8.96	9.40	8.96	9.27	3113919
2020-07-17	9.36	9.43	9.30	9.31	1042795
2020-07-20	9.78	10.15	9.74	9.94	2902013
2020-07-21	10.16	10.26	10.04	10.11	2172354
2020-07-22	10.20	10.20	9.92	10.01	2831495
2020-07-23	9.70	9.72	9.40	9.44	2575443
2020-07-24	9.36	9.49	9.28	9.44	2442417
2020-07-27	9.50	9.65	9.46	9.60	1138945
2020-07-28	9.67	9.87	9.66	9.78	2477836
2020-07-29	10.02	10.08	9.66	9.69	2811914
2020-07-30	9.70	9.95	9.70	9.93	1627909
2020-07-31	9.82	10.21	9.64	10.09	3144666
2020-08-03	9.89	9.93	9.57	9.57	1355434
2020-08-04	9.49	9.64	9.36	9.49	1450549
2020-08-05	9.67	9.76	9.41	9.43	1547553
2020-08-06	9.42	9.62	9.41	9.54	1364795
2020-08-07	9.36	9.45	9.25	9.36	1605016
2020-08-10	9.51	9.51	9.31	9.44	1008404
2020-08-11	9.45	9.55	9.33	9.37	1090803
2020-08-12	9.35	9.38	8.98	9.03	1302333
2020-08-13	9.20	9.34	9.13	9.18	912109
2020-08-14	9.10	9.36	9.04	9.17	891493
2020-08-17	9.16	9.21	8.87	8.90	1170578
2020-08-18	9.03	9.19	8.99	9.10	1387134
2020-08-19	9.00	9.09	8.85	8.94	1573596
2020-08-20	8.58	8.89	8.56	8.85	1562504
2020-08-21	8.80	8.80	8.70	8.76	811813
2020-08-24	8.80	8.89	8.77	8.89	752010
2020-08-25	8.86	8.98	8.79	8.95	854894
2020-08-26	8.92	8.94	8.65	8.73	731186
2020-08-27	8.84	8.89	8.67	8.73	903114
2020-08-28	8.95	9.11	8.92	9.07	1272546
2020-08-31	8.92	8.96	8.73	8.73	1180270
2020-09-01	8.91	9.06	8.89	9.05	1011631
2020-09-02	9.02	9.04	8.90	8.93	1023626
2020-09-03	9.11	9.27	9.00	9.19	1851459
2020-09-04	9.23	9.30	9.05	9.16	1108198
2020-09-08	9.12	9.21	9.03	9.08	837626
2020-09-09	9.33	9.46	9.31	9.42	1118625
2020-09-10	9.41	9.42	9.00	9.00	918918
2020-09-11	9.00	9.03	8.83	8.91	984289
2020-09-14	8.96	9.03	8.89	8.96	1448018
2020-09-15	8.98	9.02	8.91	8.97	916631
2020-09-16	8.95	9.01	8.84	8.91	1283670
2020-09-17	8.81	9.02	8.81	8.99	970014
2020-09-18	8.85	8.89	8.56	8.57	802347
2020-09-21	8.37	8.58	8.33	8.51	1497492
2020-09-22	8.61	8.65	8.42	8.43	1090965
2020-09-23	8.34	8.35	8.08	8.12	890069
2020-09-24	8.12	8.32	8.06	8.20	1640866
2020-09-25	8.07	8.16	8.00	8.15	1212641
2020-09-28	8.17	8.18	7.71	7.68	1186864
2020-09-29	7.64	7.78	7.60	7.64	1481244
2020-09-30	7.68	7.81	7.67	7.67	885965
2020-10-01	7.63	7.67	7.53	7.62	1174806
2020-10-02	7.63	7.78	7.58	7.61	1029300
2020-10-05	7.62	7.81	7.58	7.74	955671
2020-10-06	7.84	8.02	7.74	7.77	1163483
2020-10-07	7.81	7.84	7.65	7.74	1575114
2020-10-08	7.70	7.95	7.70	7.89	1521616
2020-10-09	7.94	8.07	7.89	7.94	1213740
2020-10-12	7.97	7.99	7.91	7.94	702941
2020-10-13	7.84	7.88	7.71	7.83	835522
2020-10-14	7.84	7.92	7.79	7.83	1104156
2020-10-15	7.71	7.85	7.69	7.81	1123267
2020-10-16	7.71	7.73	7.63	7.65	869697
2020-10-19	7.67	7.75	7.60	7.60	725956
2020-10-20	7.65	7.75	7.63	7.63	1188102
2020-10-21	7.59	7.69	7.56	7.62	1328171
2020-10-22	7.66	7.91	7.65	7.82	1848136
2020-10-23	7.82	7.87	7.74	7.79	1122801
2020-10-26	7.80	7.86	7.71	7.81	826222
2020-10-27	7.76	7.77	7.59	7.59	1033515
2020-10-28	7.47	7.52	7.27	7.28	1795959
2020-10-29	7.12	7.34	7.08	7.26	1329630
2020-10-30	7.15	7.43	7.10	7.36	2641506
2020-11-02	7.40	7.45	7.35	7.45	806893
2020-11-03	7.42	7.53	7.27	7.34	1885460
2020-11-04	7.34	7.51	7.29	7.38	1106767
2020-11-05	7.66	7.71	7.61	7.69	1323735
2020-11-06	7.73	7.95	7.64	7.87	1911958
2020-11-09	8.42	8.42	8.19	8.25	1999324
2020-11-10	8.22	8.48	8.19	8.42	1555824
2020-11-11	8.38	8.40	8.24	8.28	1214617
2020-11-12	8.24	8.26	8.03	8.12	1243737
2020-11-13	8.04	8.21	7.98	8.16	1222555
2020-11-16	8.27	8.44	8.27	8.36	986957
2020-11-17	8.39	8.76	8.39	8.71	1191931
2020-11-18	8.83	8.88	8.68	8.69	878050
2020-11-19	8.76	8.81	8.65	8.65	1078522
2020-11-20	8.50	8.55	8.39	8.41	783784
2020-12-01	8.65	8.85	8.58	8.85	807841
2020-12-02	8.91	8.91	8.36	8.36	1402277
2020-12-03	8.43	8.60	8.39	8.53	1450116
2020-12-04	8.41	8.55	8.39	8.52	1135163
2020-12-07	8.60	8.65	8.40	8.43	657874
2020-12-08	8.56	8.71	8.54	8.70	2888828
2020-12-09	8.67	8.87	8.65	8.85	1647723
2020-12-10	8.61	9.15	8.60	9.13	1393597
2020-12-11	8.92	9.41	8.91	9.39	1583342
2020-12-14	9.35	9.43	9.04	9.07	1965511
2020-12-15	8.89	9.08	8.80	9.04	1796454
2020-12-16	8.92	9.04	8.73	9.01	1200657
2020-12-17	9.11	9.21	9.06	9.07	1635168
2020-12-18	9.20	9.23	8.99	9.02	999850
2020-12-21	8.77	8.89	8.70	8.83	847158
2020-12-22	8.77	8.87	8.74	8.77	651006
2020-12-23	8.79	8.86	8.73	8.76	335856
2020-12-24	8.76	8.78	8.67	8.71	269247
2020-12-28	8.76	8.78	8.61	8.51	720141
2020-12-29	8.75	8.75	8.65	8.66	590918
2020-12-30	8.75	8.94	8.70	8.87	585768
2020-12-31	8.84	8.88	8.80	8.85	720891
2021-01-04	9.01	9.04	8.70	8.80	1884311
2021-01-05	8.54	8.77	8.50	8.67	1302617
2021-01-06	8.43	8.66	8.43	8.52	2487528
2021-01-07	8.31	8.39	8.04	8.20	1717272
2021-01-08	8.43	8.47	8.24	8.36	1333079
2021-01-11	8.18	8.22	8.09	8.11	965068
2021-01-12	8.18	8.42	8.14	8.38	2177798
2021-01-13	8.42	8.49	8.33	8.42	1667203
2021-01-14	8.53	8.65	8.48	8.63	629796
2021-01-15	8.47	8.63	8.47	8.55	637120
2021-01-19	8.40	8.41	8.17	8.25	1050503
2021-01-20	8.28	8.34	8.17	8.33	1072215
2021-01-21	8.30	8.36	8.14	8.30	2203864
2021-01-22	8.11	8.19	8.04	8.19	1316299
2021-01-25	8.41	8.52	8.31	8.39	1867658
2021-01-26	8.41	8.52	8.40	8.50	2248940
2021-01-27	8.65	8.69	8.45	8.51	1487637
2021-01-28	8.48	8.58	8.41	8.46	1119717
2021-01-29	8.33	8.41	8.24	8.26	1393181
2021-02-01	8.39	8.56	8.28	8.52	813939
2021-02-02	8.64	8.82	8.64	8.78	1748273
2021-02-03	8.99	9.18	8.94	9.09	1693570
2021-02-04	9.00	9.01	8.80	9.01	3054985
2021-02-05	8.99	9.09	8.97	8.99	1417840
2021-02-08	8.86	9.04	8.80	8.90	1048383
2021-02-09	8.78	8.92	8.77	8.89	934140
2021-02-10	8.87	8.96	8.74	8.91	1442720
2021-02-11	9.12	9.23	9.08	9.10	928127
2021-02-12	9.05	9.09	8.98	9.01	774708
2021-02-16	9.07	9.13	8.96	9.09	1431030
2021-02-17	9.06	9.06	8.78	8.81	1290950
2021-02-18	8.75	8.77	8.51	8.52	1033114
2021-02-19	8.59	8.68	8.56	8.67	1809356
2021-02-22	8.39	8.45	8.22	8.38	2064369
2021-02-23	8.34	8.47	8.27	8.40	1356625
2021-02-24	8.24	8.33	8.17	8.20	1256602
2021-02-25	8.20	8.31	8.05	8.10	926463
2021-02-26	8.20	8.20	7.86	7.85	1724156
2021-03-01	7.86	7.98	7.76	7.76	1124725
2021-03-02	7.62	7.78	7.49	7.71	1884990
2021-03-03	7.59	7.95	7.46	7.88	2513402
2021-03-04	7.97	8.05	7.72	7.77	2618127
2021-03-05	7.79	7.99	7.72	7.98	1509749
2021-03-08	7.87	7.92	7.57	7.60	2484131
2021-03-09	7.51	7.69	7.49	7.61	1622330
2021-03-10	7.71	7.77	7.59	7.74	1317630
2021-03-11	7.86	8.06	7.81	8.03	2598800
2021-03-12	7.99	8.25	7.97	8.21	1672460
2021-03-15	8.10	8.19	8.01	8.10	1936248
2021-03-16	8.23	8.28	8.15	8.18	1682279
2021-03-17	8.08	8.46	8.07	8.42	1625477
2021-03-18	8.34	8.52	8.32	8.42	2774036
2021-03-19	8.46	8.66	8.46	8.54	1761994
2021-03-22	8.50	8.51	8.33	8.37	1949535
2021-03-23	8.34	8.43	8.23	8.30	2051974
2021-03-24	8.25	8.27	8.04	8.08	2152552
2021-03-25	8.02	8.15	8.00	8.00	970722
2021-03-26	8.06	8.15	7.92	7.97	1342563
2021-03-29	7.90	7.97	7.80	7.94	808451
2021-03-30	7.96	8.02	7.91	7.92	1276199
2021-03-31	7.96	7.98	7.84	7.87	1853411
2021-04-01	7.87	7.87	7.70	7.76	1999350
2021-04-05	7.89	7.98	7.82	7.86	1255847
2021-04-06	7.92	8.01	7.81	7.97	1295506
2021-04-07	8.01	8.09	7.92	8.03	1132731
2021-04-08	8.10	8.11	8.01	8.07	1063765
2021-04-09	8.02	8.04	7.88	7.90	977328
2021-04-12	7.99	7.99	7.83	7.86	1841436
2021-04-13	7.79	7.85	7.74	7.79	1986587
2021-04-14	7.81	8.00	7.77	7.98	1858074
2021-04-15	8.00	8.05	7.91	7.75	1776353
2021-04-16	7.72	7.95	7.72	7.94	1640200
2021-04-19	7.86	7.93	7.84	7.86	1259715
2021-04-20	7.92	8.00	7.86	7.89	2268100
2021-04-21	7.89	7.91	7.79	7.81	1035639
2021-04-22	7.98	8.05	7.90	8.04	1852984
2021-04-23	8.08	8.14	8.01	8.01	1521371
2021-04-26	8.05	8.06	7.95	7.99	632581
2021-04-27	7.97	8.00	7.85	7.86	977546
2021-04-28	7.93	8.10	7.88	8.07	1130870
2021-04-29	8.08	8.19	8.03	8.18	1256752
2021-04-30	8.11	8.11	7.92	7.90	1226170
2021-05-03	7.94	8.03	7.91	7.92	620749
2021-05-04	7.93	7.96	7.86	7.92	717501
2021-05-05	7.97	8.07	7.95	8.05	302023
2021-05-06	8.09	8.30	8.07	8.30	1342220
2021-05-07	8.32	8.38	8.27	8.36	814877
2021-05-10	8.36	8.49	8.31	8.43	767761
2021-05-11	8.25	8.48	8.25	8.47	1208451
2021-05-12	8.28	8.28	8.08	8.10	1253076
2021-05-13	8.14	8.21	7.99	8.06	1020243
2021-05-14	8.17	8.24	8.17	8.17	785924
2021-05-17	8.13	8.29	8.11	8.24	752741
2021-05-18	8.24	8.32	8.18	8.23	901466
2021-05-19	8.23	8.37	8.20	8.33	601508
2021-05-20	8.36	8.38	8.29	8.35	1183147
2021-05-21	8.34	8.34	8.16	8.21	792196
2021-05-24	8.27	8.39	8.26	8.35	554999
2021-05-25	8.40	8.41	8.31	8.33	464682
2021-05-26	8.40	8.41	8.25	8.32	1717025
2021-05-27	8.32	8.47	8.28	8.47	1607552
2021-05-28	8.44	8.51	8.42	8.46	1675842
2021-06-01	8.68	8.91	8.68	8.86	1157004
2021-06-02	8.85	9.00	8.83	8.95	1820387
2021-06-03	8.90	8.98	8.75	8.88	1305312
2021-06-04	9.01	9.12	8.94	9.10	1472313
2021-06-07	9.14	9.29	9.13	9.25	2058773
2021-06-08	9.12	9.17	9.03	9.09	1148471
2021-06-09	9.14	9.24	9.08	9.08	883753
2021-06-10	9.22	9.42	9.21	9.39	1200489
2021-06-11	9.30	9.31	8.98	9.06	1218886
2021-06-14	9.10	9.19	9.08	9.11	549510
2021-06-15	9.16	9.20	9.07	9.16	543793
2021-06-16	9.14	9.23	8.94	8.97	1158521
2021-06-17	8.99	9.17	8.98	9.04	1698581
2021-06-18	9.15	9.17	8.96	9.03	1512728
2021-06-21	9.03	9.04	8.91	9.01	822542
2021-06-22	8.89	8.90	8.73	8.84	1686240
2021-06-23	8.83	8.89	8.71	8.71	1018147
2021-06-24	8.84	8.93	8.80	8.90	732683
2021-06-25	8.92	8.94	8.69	8.74	1535406
2021-06-28	8.72	8.76	8.65	8.74	777035
2021-06-29	8.66	8.72	8.47	8.60	757626
2021-06-30	8.55	8.61	8.49	8.43	1284251
2021-07-01	8.43	8.44	8.22	8.23	1243235
2021-07-02	8.36	8.40	8.28	8.38	674129
2021-07-06	8.22	8.23	8.06	8.09	1027861
2021-07-07	8.10	8.19	7.98	8.16	895085
2021-07-08	8.07	8.10	7.91	7.93	1524303
2021-07-09	7.97	8.11	7.92	8.10	1079812
2021-07-12	8.00	8.20	8.00	8.20	1446934
2021-07-13	8.15	8.18	8.06	8.10	1325625
2021-07-14	8.18	8.27	8.12	8.21	1467073
2021-07-15	8.21	8.26	8.06	8.08	1138106
2021-07-16	8.12	8.23	8.07	8.10	1280213
2021-07-19	8.00	8.01	7.82	7.90	998278
2021-07-20	7.87	7.98	7.86	7.93	769397
2021-07-21	7.90	7.99	7.83	7.96	782114
2021-07-22	8.01	8.02	7.92	7.93	492381
2021-07-23	8.00	8.01	7.85	7.85	524365
2021-07-26	7.85	7.92	7.81	7.90	881125
2021-07-27	7.97	8.01	7.86	7.87	925151
2021-07-28	7.99	8.14	7.92	8.10	891736
2021-07-29	8.14	8.15	8.07	8.14	644863
2021-07-30	8.08	8.17	7.97	7.98	2050725
2021-08-02	8.17	8.25	8.09	8.12	769677
2021-08-03	8.00	8.12	7.90	8.05	724005
2021-08-04	8.09	8.18	7.93	8.01	800840
2021-08-05	8.17	8.25	7.97	8.01	625153
2021-08-06	8.04	8.10	7.95	8.05	444668
2021-08-09	8.08	8.11	7.98	8.04	443055
2021-08-10	8.02	8.06	7.97	7.97	694204
2021-08-11	7.99	8.07	7.85	8.00	835919
2021-08-12	7.96	8.05	7.93	7.93	746043
2021-08-13	7.94	8.07	7.90	8.05	875539
2021-08-16	8.03	8.10	7.96	8.09	1347825
2021-08-17	8.04	8.24	8.03	8.20	924889
2021-08-18	8.19	8.30	8.08	8.11	1220548
2021-08-19	8.00	8.14	7.96	7.99	1112056
2021-08-20	7.93	8.24	7.90	8.22	713516
2021-08-23	8.24	8.25	8.12	8.19	569920
2021-08-24	8.22	8.36	8.21	8.31	964827
2021-08-25	8.30	8.38	8.23	8.37	664828
2021-08-26	8.30	8.33	8.22	8.27	351681
2021-08-27	8.28	8.42	8.24	8.30	911422
2021-08-30	8.30	8.39	8.24	8.36	647777
2021-08-31	8.44	8.54	8.37	8.46	1506755
2021-09-01	8.48	8.57	8.43	8.44	384547
2021-09-02	8.28	8.35	8.24	8.27	432942
2021-09-03	8.24	8.26	8.13	8.13	356041
2021-09-07	8.15	8.29	8.13	8.23	650885
2021-09-08	8.08	8.10	7.78	7.83	1262837
2021-09-09	7.81	8.15	7.80	8.04	2070263
2021-09-10	8.13	8.17	7.92	8.03	2136477
2021-09-13	8.11	8.26	8.08	8.10	841808
2021-09-14	8.14	8.28	8.07	8.14	1602787
2021-09-15	8.11	8.11	7.87	7.88	1453524
2021-09-16	7.80	7.90	7.74	7.89	2198563
2021-09-17	7.79	7.86	7.72	7.80	1774244
2021-09-20	7.76	7.82	7.71	7.78	1635365
2021-09-21	7.83	8.05	7.81	7.97	2132637
2021-09-22	7.93	8.21	7.93	8.16	1735451
2021-09-23	8.18	8.25	8.13	8.21	555410
2021-09-24	8.09	8.12	8.03	8.05	531109
2021-09-27	8.02	8.08	7.94	7.97	1008369
2021-09-28	7.86	7.90	7.67	7.69	1781631
2021-09-29	7.73	7.80	7.68	7.75	1004244
2021-09-30	7.75	7.82	7.72	7.69	1505668
2021-10-01	7.83	7.99	7.74	7.94	1560357
2021-10-04	7.83	7.93	7.73	7.75	636646
2021-10-05	7.76	7.92	7.70	7.82	1072612
2021-10-06	7.80	7.82	7.66	7.79	745720
2021-10-07	7.71	7.90	7.70	7.83	1113192
2021-10-08	7.88	8.16	7.88	8.09	1468213
2021-10-11	8.14	8.22	8.08	8.08	772088
2021-10-12	8.11	8.15	8.07	8.09	323870
2021-10-13	8.22	8.35	8.17	8.32	804637
2021-10-14	8.26	8.31	8.22	8.29	828020
2021-10-15	8.31	8.50	8.31	8.44	1196237
2021-10-18	8.37	8.46	8.29	8.37	894915
2021-10-19	8.24	8.28	8.12	8.21	2876064
2021-10-20	8.25	8.35	8.23	8.26	854221
2021-10-21	8.07	8.12	7.86	7.95	1791541
2021-10-22	7.88	7.91	7.62	7.79	6187562
2021-10-25	7.97	8.10	7.90	8.06	1325703
2021-10-26	8.02	8.03	7.87	7.97	1870906
2021-10-27	8.08	8.09	7.91	7.94	2800060
2021-10-28	8.03	8.10	7.90	7.96	955998
2021-10-29	8.06	8.08	7.93	8.03	2301181
2021-11-01	8.04	8.21	8.03	8.20	1123693
2021-11-02	8.13	8.16	8.10	8.13	713503
2021-11-03	8.28	8.84	8.25	8.77	2361679
2021-11-04	8.67	8.91	8.67	8.77	1386507
2021-11-05	8.86	9.10	8.85	9.04	1707706
2021-11-08	8.99	9.10	8.96	9.05	1900743
2021-11-09	9.03	9.12	8.94	8.95	3391752
2021-11-10	9.09	9.17	8.87	8.92	3447473
2021-11-11	9.01	9.12	9.00	9.04	1037997
2021-11-12	8.97	9.01	8.90	8.98	700487
2021-11-15	8.99	8.99	8.95	8.95	380033
2021-11-16	8.89	8.95	8.83	8.93	821296
2021-11-17	8.86	8.91	8.81	8.87	880210
2021-11-18	8.87	8.94	8.82	8.82	970913
2021-11-19	9.28	9.42	9.18	9.29	2514428
2021-11-22	9.30	9.41	9.16	9.18	2576731
2021-11-23	9.01	9.08	8.88	9.03	1049827
2021-11-24	8.96	9.05	8.93	9.03	1048274
2021-11-26	9.00	9.05	8.93	9.03	1669072
2021-11-29	9.02	9.05	8.87	8.87	1338513
2021-11-30	8.87	8.94	8.70	8.83	2987706
2021-12-01	9.01	9.01	8.70	8.70	1278449
2021-12-02	8.92	9.06	8.83	8.84	1467114
2021-12-03	8.96	9.02	8.84	8.92	1236258
2021-12-06	8.85	8.91	8.74	8.76	823935
2021-12-07	8.86	8.88	8.76	8.81	1108909
2021-12-08	8.83	8.86	8.68	8.78	1036517
2021-12-09	8.72	8.74	8.47	8.55	876144
2021-12-10	8.51	8.74	8.51	8.69	512562
2021-12-13	8.60	8.65	8.55	8.58	556118
2021-12-14	8.62	8.66	8.47	8.49	781436
2021-12-15	8.51	8.53	8.43	8.48	689316
2021-12-16	8.52	8.60	8.46	8.55	1474958
2021-12-17	8.59	8.67	8.56	8.59	794818
2021-12-20	8.49	8.53	8.42	8.46	513790
2021-12-21	8.47	8.53	8.44	8.52	598988
2021-12-22	8.53	8.72	8.51	8.69	1470298
2021-12-23	8.71	8.78	8.67	8.76	641598
2021-12-27	8.83	8.89	8.76	8.56	840224
2021-12-28	8.49	8.53	8.44	8.50	504405
2021-12-29	8.50	8.52	8.40	8.43	469342
2021-12-30	8.62	8.69	8.59	8.64	572344
2021-12-31	8.60	8.68	8.58	8.65	419395
2022-01-03	8.48	8.49	8.33	8.35	758691
2022-01-04	8.29	8.46	8.28	8.37	489814
2022-01-05	8.43	8.55	8.29	8.31	1139371
2022-01-06	8.23	8.31	8.19	8.20	646534
2022-01-07	8.17	8.29	8.16	8.28	868653
2022-01-10	8.15	8.28	8.10	8.23	599686
2022-01-11	8.19	8.38	8.17	8.33	2093410
2022-01-12	8.36	8.49	8.34	8.47	827287
2022-01-13	8.43	8.55	8.38	8.51	520351
2022-01-14	8.44	8.51	8.42	8.49	598258
2022-01-18	8.57	8.63	8.49	8.56	579943
2022-01-19	8.82	8.96	8.80	8.93	848922
2022-01-20	9.00	9.05	8.92	8.92	775523
2022-01-21	8.83	8.94	8.82	8.88	855497
2022-01-24	8.80	8.85	8.69	8.77	977443
2022-01-25	8.77	8.94	8.74	8.92	780735
2022-01-26	8.85	8.93	8.74	8.80	1552373
2022-01-27	8.88	9.02	8.88	8.97	575301
2022-01-28	9.04	9.15	8.97	9.13	1044661
2022-01-31	9.16	9.39	9.14	9.38	949648
2022-02-01	9.46	9.53	9.40	9.50	1240936
2022-02-02	9.38	9.51	9.35	9.44	1127187
2022-02-03	9.39	9.50	9.39	9.46	512502
2022-02-04	9.31	9.36	9.22	9.34	571351
2022-02-07	9.19	9.39	9.19	9.34	696057
2022-02-08	9.33	9.39	9.29	9.37	564489
2022-02-09	9.53	9.68	9.37	9.66	1720298
2022-02-10	9.54	9.61	9.39	9.43	1327174
2022-02-11	9.53	9.72	9.44	9.50	1401370
2022-02-14	9.53	9.62	9.50	9.55	482565
2022-02-15	9.61	9.67	9.53	9.55	1098349
2022-02-16	9.60	9.71	9.60	9.66	572552
2022-02-17	9.55	9.68	9.50	9.66	1556759
2022-02-18	9.68	9.71	9.60	9.68	559372
2022-02-22	9.79	9.88	9.63	9.69	1068903
2022-02-23	9.96	10.06	9.85	9.88	678857
2022-02-24	9.59	9.79	9.52	9.77	1163563
2022-02-25	9.65	9.81	9.65	9.75	833708
2022-02-28	9.72	9.84	9.65	9.79	987681
2022-03-01	9.80	9.93	9.65	9.65	843740
2022-03-02	9.49	9.71	9.44	9.64	2358376
2022-03-03	9.79	9.86	9.68	9.72	1644357
2022-03-04	9.50	9.64	9.47	9.61	1064996
2022-03-07	9.57	9.58	9.42	9.46	971012
2022-03-08	9.58	9.74	9.56	9.61	1147078
2022-03-09	9.82	9.98	9.79	9.85	1701837
2022-03-10	9.68	9.79	9.63	9.75	1366384
2022-03-11	9.89	10.06	9.79	9.82	1480960
2022-03-14	9.83	9.86	9.67	9.78	1455490
2022-03-15	9.70	9.95	9.68	9.83	1643995
2022-03-16	9.92	10.02	9.84	10.01	1182084
2022-03-17	10.13	10.37	10.08	10.35	1926850
2022-03-18	10.23	10.55	10.21	10.51	2188882
2022-03-21	10.65	10.78	10.48	10.70	3536306
2022-03-22	10.77	10.89	10.66	10.85	1439941
2022-03-23	10.82	11.02	10.81	10.98	5104106
2022-03-24	11.04	11.24	10.94	10.99	4405949
2022-03-25	11.08	11.24	11.07	11.20	1936553
2022-03-28	11.19	11.19	10.97	11.09	1872350
2022-03-29	11.23	11.27	10.99	11.07	1309440
2022-03-30	11.04	11.13	10.98	11.10	823239
2022-03-31	11.15	11.32	11.13	11.22	1407907
2022-04-01	11.43	11.64	11.38	11.61	15151290
2022-04-04	11.68	11.72	11.49	11.68	3039182
2022-04-05	11.63	11.78	11.53	11.69	1843696
2022-04-06	11.50	11.73	11.50	11.66	1556960
2022-04-07	11.51	11.55	11.37	11.40	2724209
2022-04-08	11.33	11.42	11.27	11.35	1605235
2022-04-11	11.36	11.42	11.28	11.40	1654296
2022-04-12	11.48	11.52	11.26	11.35	1790491
2022-04-13	11.34	11.47	11.31	11.35	1294314
2022-04-14	11.26	11.39	11.21	11.36	699727
2022-04-18	11.38	11.50	11.38	11.41	980549
2022-04-19	11.37	11.38	11.26	11.31	1150410
2022-04-20	11.31	11.39	11.16	11.36	1397099
2022-04-21	11.43	11.46	11.18	11.21	780577
2022-04-22	11.12	11.15	10.88	10.89	1337143
2022-04-25	10.86	11.01	10.68	11.01	3244520
2022-04-26	10.82	10.90	10.71	10.49	3279683
2022-04-27	10.50	10.50	10.23	10.49	7482573
2022-04-28	10.40	10.64	10.34	10.59	2183181
2022-04-29	10.73	10.81	10.58	10.58	1333912
2022-05-02	10.37	10.45	10.10	10.19	1928439
2022-05-03	10.24	10.45	10.24	10.44	1196936
2022-05-04	10.32	10.69	10.29	10.66	1447338
2022-05-05	10.41	10.43	10.07	10.14	978577
2022-05-06	9.91	10.18	9.87	10.02	1592043
2022-05-09	9.88	10.00	9.83	9.86	1987541
2022-05-10	9.93	10.04	9.89	9.91	1751866
2022-05-11	9.75	9.82	9.48	9.51	1954556
2022-05-12	9.55	9.76	9.54	9.73	1361209
2022-05-13	9.69	9.87	9.69	9.76	1370632
2022-05-16	9.76	9.85	9.69	9.80	1016248
2022-05-17	10.05	10.20	9.98	10.11	911828
2022-05-18	10.05	10.12	9.94	10.01	2047586
2022-05-19	10.05	10.30	10.05	10.22	913064
2022-05-20	10.24	10.34	10.18	10.32	1495440
2022-05-23	10.44	10.82	10.44	10.78	1331713
2022-05-24	10.73	10.82	10.54	10.79	1090995
2022-05-25	10.72	10.95	10.70	10.89	964081
2022-05-26	10.81	11.01	10.76	10.90	1253678
2022-05-27	10.83	10.93	10.77	10.89	933002
2022-05-31	10.97	11.04	10.72	10.74	1501275
2022-06-01	10.68	10.71	10.46	10.53	700996
2022-06-02	10.64	10.73	10.49	10.71	822327
2022-06-03	10.58	10.63	10.52	10.56	1549335
2022-06-06	10.54	10.57	10.16	10.19	827799
2022-06-07	9.95	9.95	9.72	9.91	1767370
2022-06-08	9.78	9.81	9.58	9.68	1442347
2022-06-09	9.64	9.71	9.49	9.49	1298959
2022-06-10	9.34	9.48	9.31	9.43	1853112
2022-06-13	9.11	9.18	8.99	8.99	1777585
2022-06-14	9.05	9.14	8.99	9.03	2301517
2022-06-15	9.17	9.33	9.11	9.30	2109256
2022-06-16	9.19	9.19	8.93	8.93	818209
2022-06-17	8.94	8.99	8.79	8.80	4421982
2022-06-21	8.88	9.26	8.88	9.18	2160546
2022-06-22	9.03	9.22	8.98	9.11	1043601
2022-06-23	9.13	9.26	8.98	9.00	973280
2022-06-24	8.94	9.05	8.89	8.94	822213
2022-06-27	8.95	9.07	8.91	8.99	669492
2022-06-28	9.05	9.06	8.80	8.86	1118988
2022-06-29	8.89	8.92	8.74	8.82	2532070
2022-06-30	8.86	9.17	8.74	9.00	3390312
2022-07-01	8.90	9.06	8.75	9.01	1966671
2022-07-05	8.78	8.78	8.58	8.68	1419640
2022-07-06	8.67	8.83	8.59	8.80	1631334
2022-07-07	8.75	8.95	8.72	8.95	971204
2022-07-08	8.95	9.16	8.89	9.06	1390376
2022-07-11	8.90	9.07	8.90	8.92	2593153
2022-07-12	8.85	8.96	8.78	8.84	1141224
2022-07-13	8.80	8.94	8.79	8.81	872143
2022-07-14	8.67	8.77	8.63	8.75	919917
2022-07-15	8.80	8.80	8.66	8.77	855127
2022-07-18	8.86	8.87	8.69	8.73	874868
2022-07-19	8.77	8.87	8.73	8.85	1009152
2022-07-20	8.92	8.95	8.60	8.61	784807
2022-07-21	8.56	8.63	8.44	8.62	951770
2022-07-22	8.63	8.72	8.47	8.54	1167281
2022-07-25	8.64	8.73	8.61	8.65	943674
2022-07-26	8.66	8.76	8.66	8.69	1308082
2022-07-27	8.65	8.66	8.41	8.58	1249282
2022-07-28	8.61	8.76	8.57	8.71	1262708
2022-07-29	8.65	8.73	8.63	8.68	1042846
2022-08-01	8.62	8.78	8.50	8.62	1115635
2022-08-02	8.56	8.61	8.44	8.44	1231814
2022-08-03	8.48	8.55	8.36	8.48	1259013
2022-08-04	8.61	8.81	8.58	8.68	1283238
2022-08-05	8.65	8.88	8.63	8.83	1348969
2022-08-08	8.92	9.00	8.85	8.95	1282144
2022-08-09	9.07	9.14	8.97	9.06	1326492
2022-08-10	9.23	9.26	9.13	9.17	960548
2022-08-11	9.19	9.23	8.94	8.96	854766
2022-08-12	9.08	9.16	9.05	9.08	773689
2022-08-15	8.96	8.96	8.85	8.89	780213
2022-08-16	8.81	8.88	8.77	8.83	692813
2022-08-17	8.75	8.94	8.74	8.83	1348291
2022-08-18	8.76	8.78	8.58	8.65	712943
2022-08-19	8.58	8.64	8.53	8.63	501927
2022-08-22	8.57	8.73	8.56	8.67	940790
2022-08-23	8.63	8.71	8.61	8.70	770710
2022-08-24	8.65	8.69	8.54	8.56	816298
2022-08-25	8.49	8.58	8.40	8.43	534862
2022-08-26	8.44	8.47	8.32	8.36	788006
2022-08-29	8.31	8.51	8.29	8.44	1072995
2022-08-30	8.48	8.50	8.27	8.27	827728
2022-08-31	8.20	8.26	8.07	8.09	924321
2022-09-01	8.07	8.07	7.89	7.93	1103864
2022-09-02	8.03	8.14	8.00	8.00	960079
2022-09-06	8.01	8.09	7.98	8.02	1143936
2022-09-07	8.00	8.07	7.92	8.06	947255
2022-09-08	8.11	8.14	7.99	8.08	1343583
2022-09-09	8.24	8.38	8.22	8.31	1304447
2022-09-12	8.31	8.40	8.28	8.37	752847
2022-09-13	8.19	8.24	7.97	7.97	842033
2022-09-14	8.01	8.16	7.98	7.99	850153
2022-09-15	7.98	7.99	7.89	7.92	612253
2022-09-16	7.81	7.86	7.76	7.82	2049429
2022-09-19	7.71	7.99	7.69	7.97	786059
2022-09-20	7.87	8.03	7.83	7.98	600736
2022-09-21	7.98	8.07	7.90	7.94	1407325
2022-09-22	7.95	8.30	7.95	8.24	1401490
2022-09-23	8.13	8.13	7.93	8.00	1107790
2022-09-26	7.83	7.86	7.58	7.60	1644028
2022-09-27	7.63	7.69	7.53	7.53	981927
2022-09-28	7.57	7.71	7.56	7.70	1654637
2022-09-29	7.49	7.57	7.39	7.50	2527005
2022-09-30	7.50	7.59	7.45	7.52	1009667
2022-10-03	7.80	8.16	7.76	8.13	1696957
2022-10-04	8.23	8.24	7.94	7.98	1394135
2022-10-05	7.87	7.88	7.72	7.78	1498541
2022-10-06	7.67	7.75	7.63	7.66	835546
2022-10-07	7.66	7.72	7.61	7.70	854953
2022-10-10	7.76	7.80	7.69	7.74	850528
2022-10-11	7.77	7.83	7.58	7.63	1299684
2022-10-12	7.64	7.64	7.50	7.51	725864
2022-10-13	7.45	7.67	7.42	7.62	2029363
2022-10-14	7.59	7.64	7.40	7.40	988592
2022-10-17	7.51	7.57	7.43	7.44	1612774
2022-10-18	7.53	7.57	7.43	7.53	1039178
2022-10-19	7.51	7.78	7.48	7.78	1831038
2022-10-20	7.79	7.91	7.69	7.71	1982253
2022-10-21	7.69	7.84	7.64	7.80	1110951
2022-10-24	7.60	7.69	7.51	7.51	1786896
2022-10-25	7.46	7.59	7.44	7.49	1105419
2022-10-26	7.57	7.67	7.43	7.44	1197091
2022-10-27	7.52	7.85	7.51	7.73	1717582
2022-10-28	7.67	7.76	7.64	7.72	1050888
2022-10-31	7.67	8.03	7.66	7.99	2035295
2022-11-01	7.99	8.11	7.93	7.99	1362938
2022-11-02	7.98	8.00	7.84	7.84	1067318
2022-11-03	7.80	8.18	7.79	8.14	2327033
2022-11-04	8.30	8.32	8.19	8.21	1461306
2022-11-07	8.12	8.14	7.86	7.92	2331334
2022-11-08	7.91	8.05	7.86	8.02	1762220
2022-11-09	8.01	8.05	7.89	7.90	1984202
2022-11-10	7.60	7.67	7.43	7.53	2448633
2022-11-11	7.77	7.83	7.67	7.74	2734020
2022-11-14	7.71	7.73	7.56	7.59	1909660
2022-11-15	7.75	7.76	7.51	7.57	1952298
2022-11-16	7.52	7.54	7.25	7.29	2247247
2022-11-17	7.03	7.21	6.98	7.18	3254407
2022-11-18	7.32	7.33	7.15	7.22	4452472
2022-11-21	7.45	7.49	7.24	7.31	4064967
2022-11-22	7.22	7.27	7.15	7.24	4654742
2022-11-23	7.19	7.29	7.17	7.25	2276235
2022-11-25	7.26	7.30	7.20	7.26	1599642
2022-11-28	7.24	7.25	7.09	7.13	4087740
2022-11-29	7.21	7.35	7.21	7.24	4397586
2022-11-30	7.23	7.33	7.15	7.31	5063168
2022-12-01	7.35	7.46	7.28	7.39	3922747
2022-12-02	7.54	7.58	7.43	7.51	2357347
2022-12-05	7.40	7.46	7.23	7.25	3238171
2022-12-06	7.33	7.34	7.18	7.26	2737919
2022-12-07	7.27	7.35	7.26	7.32	1647965
2022-12-08	7.28	7.30	7.07	7.12	2285022
2022-12-09	7.06	7.22	7.04	7.14	2583808
2022-12-12	7.03	7.08	6.93	7.07	2753983
2022-12-13	7.10	7.21	6.95	6.99	3431159
2022-12-14	6.91	7.10	6.80	7.04	3279264
2022-12-15	7.04	7.13	6.93	6.94	2185844
2022-12-16	7.02	7.04	6.87	6.92	2836405
2022-12-19	6.95	7.07	6.88	6.93	2043236
2022-12-20	7.11	7.28	7.09	7.23	3641726
2022-12-21	7.28	7.29	7.20	7.21	1223597
2022-12-22	7.25	7.30	7.18	7.27	1810623
2022-12-23	7.37	7.47	7.36	7.42	1309661
2022-12-27	7.08	7.13	7.02	7.08	1461909
2022-12-28	7.14	7.21	7.09	7.15	1083807
2022-12-29	7.28	7.37	7.22	7.24	1329202
2022-12-30	7.22	7.34	7.11	6.96	1291515
2023-01-03	6.72	6.77	6.49	6.49	2972689
2023-01-04	6.54	6.74	6.54	6.68	3066777
2023-01-05	6.79	6.96	6.77	6.93	1768725
2023-01-06	7.07	7.30	7.05	7.30	2018028
2023-01-09	7.22	7.27	7.15	7.18	1764115
2023-01-10	7.22	7.39	7.21	7.36	1827980
2023-01-11	7.39	7.46	7.30	7.44	2563808
2023-01-12	7.47	7.63	7.36	7.58	2141386
2023-01-13	7.50	7.53	7.37	7.44	3800274
2023-01-17	7.45	7.69	7.44	7.61	4729901
2023-01-18	7.70	7.74	7.49	7.66	3854408
2023-01-19	7.62	7.72	7.52	7.72	1631217
2023-01-20	7.53	7.58	7.48	7.58	1896530
2023-01-23	7.59	7.79	7.55	7.76	3491128
2023-01-24	7.91	7.92	7.74	7.81	2976186
2023-01-25	7.75	7.87	7.72	7.87	1554671
2023-01-26	7.86	7.92	7.79	7.92	1060976
2023-01-27	7.87	7.90	7.80	7.86	873185
2023-01-30	7.93	7.96	7.84	7.85	1521977
2023-01-31	8.11	8.16	8.02	8.13	5354439
2023-02-01	8.00	8.02	7.83	7.92	2797660
2023-02-02	7.99	7.99	7.75	7.80	5269989
2023-02-03	7.72	7.75	7.52	7.54	1636697
2023-02-06	7.42	7.48	7.37	7.48	2071404
2023-02-07	7.46	7.49	7.28	7.33	1782981
2023-02-08	7.42	7.46	7.30	7.43	2563649
2023-02-09	7.41	7.43	7.21	7.26	2390349
2023-02-10	7.38	7.48	7.35	7.44	2296492
2023-02-13	7.44	7.55	7.44	7.53	1286658
2023-02-14	7.62	7.68	7.47	7.55	3209938
2023-02-15	7.62	7.63	7.44	7.58	3722315
2023-02-16	7.53	7.80	7.41	7.70	2300604
2023-02-17	7.82	7.97	7.78	7.94	2077841
2023-02-21	7.97	7.97	7.64	7.72	1841425
2023-02-22	7.73	7.81	7.62	7.67	2297474
2023-02-23	7.70	7.72	7.61	7.65	2028188
2023-02-24	7.60	7.62	7.45	7.53	1524703
2023-02-27	7.54	7.60	7.50	7.55	1255293
2023-02-28	7.51	7.54	7.42	7.44	1317498
2023-03-01	7.44	7.46	7.39	7.44	1346076
2023-03-02	7.38	7.42	7.34	7.37	1353764
2023-03-03	7.30	7.37	7.28	7.30	1997771
2023-03-06	7.33	7.50	7.26	7.46	1714742
2023-03-07	7.52	7.54	7.41	7.47	1679378
2023-03-08	7.56	7.64	7.45	7.56	2884060
2023-03-09	7.55	7.69	7.55	7.58	2613257
2023-03-10	7.43	7.52	7.38	7.41	1215404
2023-03-13	7.31	7.43	7.31	7.34	1496189
2023-03-14	7.46	7.51	7.40	7.46	1476384
2023-03-15	7.34	7.54	7.31	7.51	1502274
2023-03-16	7.53	7.67	7.46	7.60	2711109
2023-03-17	7.43	7.49	7.30	7.38	3516947
2023-03-20	7.35	7.41	7.30	7.39	1686193
2023-03-21	7.34	7.36	7.26	7.31	1455786
2023-03-22	7.27	7.43	7.21	7.28	1505686
2023-03-23	7.42	7.46	7.21	7.23	1387029
2023-03-24	7.20	7.43	7.16	7.38	1466188
2023-03-27	7.46	7.54	7.43	7.49	1595924
2023-03-28	7.59	7.68	7.57	7.63	1293231
2023-03-29	7.66	7.79	7.64	7.69	1368066
2023-03-30	7.87	7.89	7.72	7.78	1711259
2023-03-31	7.82	7.83	7.53	7.54	1922194
2023-04-03	7.37	7.51	7.28	7.45	1782728
2023-04-04	7.53	7.66	7.51	7.60	1703614
2023-04-05	7.66	7.81	7.56	7.65	1984922
2023-04-06	7.67	7.75	7.60	7.75	1530135
2023-04-10	7.68	7.77	7.68	7.76	997435
2023-04-11	7.97	8.00	7.89	7.97	2334808
2023-04-12	8.08	8.25	8.03	8.14	6893367
2023-04-13	8.21	8.30	8.20	8.10	2274691
2023-04-14	8.01	8.18	7.97	8.14	1694824
2023-04-17	8.17	8.25	8.16	8.22	2371740
2023-04-18	8.13	8.19	8.11	8.14	1642314
2023-04-19	8.05	8.13	7.98	7.99	1372749
2023-04-20	7.91	8.08	7.90	8.06	2254289
2023-04-21	8.09	8.09	7.93	7.99	556992
2023-04-24	8.00	8.00	7.91	7.96	1206819
2023-04-25	7.93	7.98	7.88	7.90	1088130
2023-04-26	7.95	8.01	7.90	7.90	906334
2023-04-27	8.04	8.24	8.02	8.23	1813847
2023-04-28	8.14	8.24	8.11	8.17	1232706
2023-05-01	8.18	8.21	8.11	8.12	444104
2023-05-02	8.13	8.19	8.05	8.09	991522
2023-05-03	8.11	8.21	8.05	8.15	2198641
2023-05-04	8.23	8.28	8.07	8.15	1307500
2023-05-05	8.28	8.44	8.20	8.31	2143507
2023-05-08	8.34	8.41	8.14	8.18	2350072
2023-05-09	8.11	8.16	8.02	8.14	2462350
2023-05-10	8.30	8.42	8.19	8.32	2425330
2023-05-11	8.35	8.44	8.34	8.40	902401
2023-05-12	8.29	8.42	8.25	8.40	1326468
2023-05-15	8.44	8.51	8.39	8.50	818416
2023-05-16	8.61	8.63	8.39	8.40	1385124
2023-05-17	8.42	8.42	8.31	8.34	1090200
2023-05-18	8.32	8.44	8.29	8.34	1017910
2023-05-19	8.30	8.37	8.26	8.29	820774
2023-05-22	8.40	8.43	8.27	8.31	1362855
2023-05-23	8.34	8.44	8.32	8.33	1089481
2023-05-24	8.33	8.37	8.23	8.24	990801
2023-05-25	8.32	8.38	8.23	8.34	2082224
2023-05-26	8.33	8.41	8.30	8.38	1145042
2023-05-30	8.15	8.22	8.11	8.12	1683205
2023-05-31	8.06	8.06	7.87	7.88	2551697
2023-06-01	7.89	8.13	7.88	8.08	2106627
2023-06-02	8.16	8.36	8.13	8.34	2758371
2023-06-05	8.37	8.43	8.34	8.34	1291050
2023-06-06	8.29	8.67	8.29	8.63	1593211
2023-06-07	8.63	8.70	8.60	8.63	3118644
2023-06-08	8.69	8.89	8.69	8.88	2526865
2023-06-09	8.83	9.09	8.82	8.98	3481321
2023-06-12	8.95	9.06	8.88	9.06	2096192
2023-06-13	9.11	9.11	8.77	8.80	2922919
2023-06-14	8.87	9.20	8.87	9.17	1930443
2023-06-15	9.18	9.24	9.12	9.18	1559013
2023-06-16	9.02	9.09	8.96	8.99	4340827
2023-06-20	8.97	9.04	8.93	9.00	1736833
2023-06-21	9.04	9.24	9.03	9.14	2554799
2023-06-22	9.07	9.08	8.90	8.92	1154094
2023-06-23	8.92	9.01	8.91	8.93	1064850
2023-06-26	8.91	8.95	8.85	8.93	673269
2023-06-27	9.04	9.07	8.83	8.89	1664820
2023-06-28	8.83	8.91	8.78	8.91	1582787
2023-06-29	8.87	8.97	8.81	8.94	1252685
2023-06-30	9.03	9.17	9.00	9.13	1836563
2023-07-03	9.07	9.12	9.04	9.11	618370
2023-07-05	8.90	8.95	8.81	8.89	1965714
2023-07-06	8.77	8.79	8.59	8.66	1162880
2023-07-07	8.67	8.80	8.67	8.73	1110776
2023-07-10	8.66	8.68	8.57	8.61	1012780
2023-07-11	8.47	8.56	8.42	8.56	1327315
2023-07-12	8.64	8.68	8.57	8.58	1757589
2023-07-13	8.68	8.69	8.61	8.63	1463832
2023-07-14	8.60	8.60	8.43	8.45	1572782
2023-07-17	8.40	8.48	8.36	8.45	1518419
2023-07-18	8.46	8.56	8.33	8.34	1523723
2023-07-19	8.38	8.47	8.38	8.44	890433
2023-07-20	8.50	8.54	8.43	8.52	817793
2023-07-21	8.67	8.77	8.66	8.67	1143329
2023-07-24	8.64	8.80	8.62	8.71	2283393
2023-07-25	8.78	8.79	8.69	8.73	1256864
2023-07-26	8.93	9.28	8.93	9.26	2070881
2023-07-27	9.22	9.22	8.92	8.95	986148
2023-07-28	9.02	9.05	8.96	9.01	552733
2023-07-31	9.02	9.06	8.92	8.93	1064295
2023-08-01	8.84	8.96	8.78	8.94	1520927
2023-08-02	8.99	9.01	8.90	8.94	992812
2023-08-03	8.74	8.82	8.68	8.75	1868892
2023-08-04	8.80	8.94	8.76	8.77	809112
2023-08-07	8.81	8.83	8.72	8.75	1494606
2023-08-08	8.71	8.81	8.66	8.76	754667
2023-08-09	8.76	8.78	8.65	8.68	1249752
2023-08-10	8.82	8.87	8.73	8.75	912162
2023-08-11	8.79	8.84	8.68	8.69	596475
2023-08-14	8.61	8.65	8.53	8.57	692359
2023-08-15	8.56	8.59	8.48	8.49	1021445
2023-08-16	8.54	8.54	8.42	8.51	1648018
2023-08-17	8.49	8.58	8.46	8.54	1404767
2023-08-18	8.47	8.68	8.45	8.63	1028260
2023-08-21	8.54	8.55	8.43	8.49	512752
2023-08-22	8.53	8.58	8.49	8.55	670543
2023-08-23	8.57	8.71	8.54	8.66	870866
2023-08-24	8.59	8.66	8.56	8.59	265913
2023-08-25	8.54	8.56	8.39	8.52	803541
2023-08-28	8.51	8.61	8.49	8.60	658317
2023-08-29	8.67	8.84	8.64	8.81	500659
2023-08-30	8.84	8.85	8.67	8.69	476715
2023-08-31	8.62	8.68	8.43	8.41	1030369
2023-09-01	8.53	8.54	8.36	8.45	1247166
2023-09-05	8.36	8.50	8.36	8.37	666219
2023-09-06	8.43	8.60	8.38	8.38	517683
2023-09-07	8.34	8.35	8.24	8.27	529425
2023-09-08	8.40	8.53	8.40	8.42	589220
2023-09-11	8.51	8.65	8.44	8.60	1326142
2023-09-12	8.64	8.70	8.60	8.64	628927
2023-09-13	8.68	8.80	8.68	8.71	391743
2023-09-14	8.75	8.91	8.75	8.90	662021
2023-09-15	8.97	8.97	8.86	8.87	1048490
2023-09-18	9.06	9.24	9.00	9.15	1170426
2023-09-19	9.23	9.31	9.12	9.15	1040126
2023-09-20	9.24	9.26	9.16	9.20	737772
2023-09-21	9.05	9.10	8.95	8.99	1005632
2023-09-22	8.96	9.03	8.92	8.93	551941
2023-09-25	8.87	8.93	8.84	8.88	595612
2023-09-26	8.87	8.93	8.82	8.82	476435
2023-09-27	8.82	8.82	8.51	8.59	1004716
2023-09-28	8.61	8.66	8.55	8.56	2237597
2023-09-29	8.67	8.70	8.53	8.55	1802635
2023-10-02	8.57	8.66	8.49	8.60	1220412
2023-10-03	8.62	8.68	8.46	8.53	726185
2023-10-04	8.61	8.63	8.48	8.61	872225
2023-10-05	8.60	8.70	8.54	8.69	735061
2023-10-06	8.61	8.73	8.51	8.69	587478
2023-10-09	8.68	8.88	8.63	8.85	967162
2023-10-10	9.00	9.18	8.98	9.08	1379501
2023-10-11	9.10	9.17	9.07	9.16	1079230
2023-10-12	9.15	9.15	8.92	8.95	505735
2023-10-13	9.08	9.13	9.03	9.09	1118174
2023-10-16	9.12	9.25	9.09	9.22	1035377
2023-10-17	9.12	9.21	9.04	9.09	772497
2023-10-18	9.06	9.15	8.98	9.05	553646
2023-10-19	9.05	9.16	8.99	8.99	2492295
2023-10-20	9.03	9.07	8.94	8.96	680253
2023-10-23	8.94	9.11	8.91	8.95	898002
2023-10-24	9.00	9.15	8.96	9.13	908472
2023-10-25	9.14	9.19	9.06	9.06	425868
2023-10-26	9.06	9.23	9.06	9.18	1445000
2023-10-27	9.29	9.32	8.84	8.89	1139318
2023-10-30	9.03	9.07	8.85	8.90	775315
2023-10-31	8.87	9.02	8.87	8.91	1202790
2023-11-01	9.38	9.56	9.27	9.54	1732701
2023-11-02	9.54	9.63	9.50	9.57	1348227
2023-11-03	9.75	9.76	9.65	9.66	1455237
2023-11-06	9.68	9.73	9.59	9.62	571374
2023-11-07	9.71	9.81	9.69	9.78	1984709
2023-11-08	10.02	10.11	9.96	10.03	1946001
2023-11-09	10.03	10.21	9.92	10.06	2273489
2023-11-10	10.04	10.23	9.95	10.22	1753863
2023-11-13	10.22	10.33	10.16	10.28	835695
2023-11-14	10.47	10.57	10.40	10.41	1081350
2023-11-15	10.39	10.42	10.34	10.38	478311
2023-11-16	10.35	10.40	10.26	10.38	1259632
2023-11-17	10.20	10.26	10.18	10.22	1231579
2023-11-20	10.24	10.30	10.22	10.27	893373
2023-11-21	10.22	10.33	10.22	10.33	607005
2023-11-22	10.43	10.49	10.31	10.38	1344879
2023-11-24	10.58	10.63	10.51	10.56	1091830
2023-11-27	10.74	10.76	10.59	10.63	1702184
2023-11-28	10.67	10.76	10.60	10.62	3857079
2023-11-29	10.54	10.70	10.52	10.70	1055241
2023-11-30	10.60	10.72	10.58	10.70	3341749
2023-12-01	10.62	10.76	10.61	10.73	2267558
2023-12-04	10.67	10.71	10.56	10.57	848487
2023-12-05	10.53	10.77	10.53	10.75	673509
2023-12-06	10.84	10.88	10.78	10.79	1154778
2023-12-07	10.82	10.83	10.73	10.80	1878622
2023-12-08	10.72	10.80	10.68	10.77	777644
2023-12-11	10.68	10.68	10.59	10.67	678668
2023-12-12	10.67	10.69	10.60	10.67	933119
2023-12-13	10.69	10.97	10.64	10.90	2846681
2023-12-14	10.95	11.06	10.94	11.00	2821737
2023-12-15	10.86	10.88	10.71	10.77	1582442
2023-12-18	10.80	10.93	10.76	10.90	858358
2023-12-19	11.01	11.03	10.90	11.00	1000312
2023-12-20	10.93	11.01	10.80	10.80	1714463
2023-12-21	10.87	10.90	10.79	10.88	1034691
2023-12-22	10.91	11.03	10.90	10.93	337654
2023-12-26	11.02	11.11	10.97	10.98	593297
2023-12-27	11.01	11.15	10.99	11.06	876860
2023-12-28	11.04	11.12	10.95	10.95	557981
2023-12-29	10.90	10.94	10.87	10.94	348576
2024-01-02	10.77	10.84	10.64	10.66	1253232
2024-01-03	10.62	10.65	10.49	10.51	1494049
2024-01-04	10.41	10.48	10.38	10.42	812467
2024-01-05	10.21	10.34	10.19	10.31	1324264
2024-01-08	10.33	10.36	10.22	10.29	1429679
2024-01-09	10.17	10.21	10.12	10.18	1584153
2024-01-10	10.20	10.30	10.19	10.30	801793
2024-01-11	10.37	10.40	10.15	10.23	1145611
2024-01-12	10.35	10.42	10.34	10.41	789000
2024-01-16	10.28	10.34	10.20	10.23	350561
2024-01-17	10.27	10.39	10.27	10.29	1273346
2024-01-18	10.25	10.31	10.22	10.30	1042116
2024-01-19	10.24	10.27	10.18	10.25	743913
2024-01-22	10.20	10.27	10.13	10.18	617704
2024-01-23	10.18	10.29	10.04	10.29	1980347
2024-01-24	10.28	10.32	10.18	10.20	842517
2024-01-25	10.23	10.27	10.19	10.27	606667
2024-01-26	10.31	10.40	10.30	10.38	585752
2024-01-29	10.34	10.35	10.22	10.28	429990
2024-01-30	10.25	10.27	10.18	10.23	489066
2024-01-31	10.27	10.41	10.25	10.32	655011
2024-02-01	10.40	10.65	10.40	10.61	917365
2024-02-02	10.52	10.57	10.32	10.51	970060
2024-02-05	10.47	10.63	10.32	10.57	928419
2024-02-06	10.73	10.83	10.71	10.81	786562
2024-02-07	10.87	10.91	10.73	10.79	771223
2024-02-08	10.83	10.86	10.68	10.68	881802
2024-02-09	10.67	10.75	10.62	10.74	447046
2024-02-12	10.71	11.14	10.69	10.99	2486712
2024-02-13	10.99	11.02	10.73	10.79	1182335
2024-02-14	10.90	11.00	10.85	10.93	991610
2024-02-15	10.84	10.92	10.80	10.83	548477
2024-02-16	10.67	10.72	10.56	10.61	670247
2024-02-20	10.67	10.78	10.65	10.74	650878
2024-02-21	10.85	10.94	10.78	10.80	766830
2024-02-22	10.96	11.28	10.91	11.26	707730
2024-02-23	11.19	11.20	11.04	11.05	546984
2024-02-26	11.01	11.02	10.87	10.95	402958
2024-02-27	11.23	11.43	11.16	11.35	1085860
2024-02-28	11.26	11.32	11.15	11.20	686958
2024-02-29	11.08	11.11	10.89	10.93	1178935
2024-03-01	10.94	11.00	10.85	10.86	724019
2024-03-04	10.79	10.82	10.56	10.57	778346
2024-03-05	10.56	10.58	10.41	10.45	735830
2024-03-06	10.50	10.58	10.43	10.51	672391
2024-03-07	10.50	10.63	10.45	10.57	904555
2024-03-08	10.51	10.57	10.45	10.54	724905
2024-03-11	10.48	10.52	10.37	10.43	612562
2024-03-12	10.45	10.49	10.34	10.46	531833
2024-03-13	10.37	10.49	10.35	10.43	692025
2024-03-14	10.47	10.61	10.41	10.58	962927
2024-03-15	10.59	10.63	10.37	10.39	610326
2024-03-18	10.40	10.40	10.19	10.25	641379
2024-03-19	10.24	10.26	10.16	10.17	634004
2024-03-20	10.15	10.31	10.15	10.28	351473
2024-03-21	10.22	10.37	10.21	10.30	519021
2024-03-22	10.23	10.38	10.20	10.28	486146
2024-03-25	10.26	10.26	10.06	10.06	755199
2024-03-26	10.11	10.23	10.08	10.15	1485059
2024-03-27	10.09	10.12	10.01	10.11	674957
2024-03-28	10.02	10.10	9.95	10.03	1120208
2024-04-01	10.13	10.18	9.99	10.02	932296
2024-04-02	10.00	10.05	9.93	9.97	770522
2024-04-03	9.92	10.16	9.85	10.12	925221
2024-04-04	10.18	10.37	10.15	10.27	712727
2024-04-05	10.27	10.30	10.10	10.19	1029720
2024-04-08	10.12	10.27	10.09	10.01	534656
2024-04-09	10.12	10.19	10.07	10.15	1197920
2024-04-10	10.04	10.12	9.88	9.88	595155
2024-04-11	9.76	9.81	9.66	9.69	793057
2024-04-12	9.57	9.59	9.44	9.56	788973
2024-04-15	9.45	9.52	9.32	9.41	845788
2024-04-16	9.23	9.39	9.18	9.30	858371
2024-04-17	9.34	9.36	9.21	9.32	576556
2024-04-18	9.30	9.32	9.18	9.27	853582
2024-04-19	9.29	9.37	9.25	9.35	554809
2024-04-22	9.40	9.44	9.28	9.41	535131
2024-04-23	9.35	9.48	9.30	9.39	566261
2024-04-24	9.32	9.44	9.25	9.42	851163
2024-04-25	9.33	9.41	9.30	9.30	789585
2024-04-26	9.38	9.47	9.34	9.41	693209
2024-04-29	9.44	9.54	9.40	9.39	893089
2024-04-30	9.25	9.32	9.20	9.24	1609599
2024-05-01	9.29	9.41	9.17	9.31	724917
2024-05-02	9.53	9.71	9.44	9.64	852688
2024-05-03	9.89	10.01	9.86	9.95	1045264
2024-05-06	9.92	10.04	9.88	9.94	585110
2024-05-07	9.99	9.99	9.72	9.76	952659
2024-05-08	9.26	9.35	9.18	9.27	2341163
2024-05-09	8.97	9.01	8.81	8.82	2445163
2024-05-10	8.88	8.94	8.71	8.75	1565143
2024-05-13	8.81	8.94	8.79	8.83	646996
2024-05-14	8.89	8.99	8.85	8.87	874347
2024-05-15	8.85	8.97	8.81	8.94	978030
2024-05-16	8.98	9.09	8.92	9.07	779916
2024-05-17	9.05	9.15	9.02	9.08	476977
2024-05-20	9.00	9.08	8.91	8.93	585652
2024-05-21	8.94	8.99	8.81	8.84	1355406
2024-05-22	8.86	8.98	8.82	8.95	708164
2024-05-23	8.95	8.99	8.85	8.85	1063693
2024-05-24	9.01	9.01	8.84	8.86	695720
2024-05-28	8.92	8.95	8.77	8.77	703963
2024-05-29	8.65	8.70	8.57	8.58	660464
2024-05-30	8.61	8.68	8.59	8.67	483638
2024-05-31	8.46	8.49	8.29	8.37	1983145
2024-06-03	8.28	8.50	8.27	8.40	1284540
2024-06-04	8.39	8.51	8.37	8.49	996511
2024-06-05	8.67	8.70	8.53	8.57	861619
2024-06-06	8.60	8.74	8.60	8.65	509667
2024-06-07	8.56	8.61	8.44	8.48	860083
2024-06-10	8.41	8.41	8.25	8.27	1032042
2024-06-11	8.35	8.50	8.34	8.43	608551
2024-06-12	8.39	8.39	8.14	8.23	1114126
2024-06-13	8.22	8.28	8.14	8.20	657664
2024-06-14	8.16	8.37	8.16	8.35	774034
2024-06-17	8.24	8.24	8.15	8.23	636480
2024-06-18	8.14	8.27	8.10	8.16	646012
2024-06-20	8.14	8.23	8.11	8.19	748837
2024-06-21	8.20	8.26	8.17	8.21	815931
2024-06-24	8.25	8.43	8.25	8.35	737288
2024-06-25	8.30	8.34	8.24	8.31	369856
2024-06-26	8.18	8.38	8.16	8.34	836575
2024-06-27	8.30	8.41	8.28	8.33	852297
2024-06-28	8.27	8.27	8.14	8.21	796373
2024-07-01	8.19	8.27	8.11	8.20	1368177
2024-07-02	8.16	8.22	8.02	8.08	568577
2024-07-03	8.25	8.35	8.21	8.31	451340
2024-07-05	8.47	8.52	8.39	8.44	969874
2024-07-08	8.40	8.49	8.33	8.46	636033
2024-07-09	8.53	8.74	8.53	8.57	1107003
2024-07-10	8.74	8.80	8.64	8.74	1258677
2024-07-11	9.01	9.04	8.92	8.96	1424754
2024-07-12	9.03	9.16	9.03	9.12	1067377
2024-07-15	9.05	9.06	8.93	8.94	959639
2024-07-16	9.09	9.13	8.99	9.00	1234816
2024-07-17	8.97	9.13	8.95	9.08	1037210
2024-07-18	9.01	9.01	8.80	8.81	1049481
2024-07-19	8.94	8.98	8.69	8.71	946360
2024-07-22	8.80	8.95	8.79	8.88	621740
2024-07-23	8.88	8.91	8.67	8.68	551489
2024-07-24	8.62	8.74	8.61	8.67	478478
2024-07-25	8.68	8.76	8.65	8.65	621327
2024-07-26	8.67	8.70	8.60	8.55	666436
2024-07-29	8.56	8.61	8.47	8.58	741513
2024-07-30	8.46	8.51	8.34	8.35	1060529
2024-07-31	8.35	8.67	8.34	8.59	964913
2024-08-01	8.65	8.88	8.65	8.82	1335336
2024-08-02	8.87	8.87	8.65	8.75	1470080
2024-08-05	8.49	8.59	8.44	8.51	700329
2024-08-06	8.57	8.74	8.57	8.67	672767
2024-08-07	8.80	8.92	8.79	8.86	720482
2024-08-08	8.87	9.09	8.84	9.05	567045
2024-08-09	9.24	9.24	9.11	9.19	565380
2024-08-12	9.28	9.36	9.18	9.18	497789
2024-08-13	9.27	9.38	9.25	9.36	448987
2024-08-14	9.38	9.52	9.38	9.42	542663
2024-08-15	9.43	9.45	9.27	9.28	464366
2024-08-16	9.45	9.56	9.42	9.53	477562
2024-08-19	9.56	9.75	9.55	9.63	933795
2024-08-20	9.59	9.62	9.53	9.55	472394
2024-08-21	9.68	9.68	9.52	9.60	500319
2024-08-22	9.43	9.50	9.31	9.32	541961
2024-08-23	9.39	9.73	9.39	9.68	925053
2024-08-26	9.59	9.63	9.51	9.47	499523
2024-08-27	9.49	9.49	9.39	9.40	272872
2024-08-28	9.32	9.37	9.26	9.32	742394
2024-08-29	9.17	9.23	9.05	9.21	747088
2024-08-30	9.04	9.27	9.04	9.25	779153
2024-09-03	9.37	9.49	9.34	9.46	802288
2024-09-04	9.50	9.76	9.49	9.68	984323
2024-09-05	9.86	9.92	9.80	9.87	856109
2024-09-06	9.95	9.99	9.76	9.79	641507
2024-09-09	9.68	9.74	9.63	9.72	361884
2024-09-10	9.66	9.72	9.59	9.64	647972
2024-09-11	9.69	9.72	9.59	9.67	352650
2024-09-12	9.61	9.72	9.60	9.72	253412
2024-09-13	9.85	9.91	9.80	9.82	365476
2024-09-16	9.99	10.09	9.93	10.08	725132
2024-09-17	10.07	10.13	10.02	10.08	493759
2024-09-18	10.12	10.33	10.10	10.21	575464
2024-09-19	10.23	10.27	10.11	10.12	924763
2024-09-20	10.12	10.12	9.94	10.00	1557633
2024-09-23	9.90	9.95	9.81	9.89	946006
2024-09-24	10.10	10.17	10.03	10.13	550938
2024-09-25	10.16	10.17	10.07	10.10	634621
2024-09-26	10.19	10.23	10.07	10.07	545579
2024-09-27	10.21	10.30	10.18	10.22	1718482
2024-09-30	10.24	10.41	10.22	10.27	723937
2024-10-01	10.27	10.34	10.14	10.21	681526
2024-10-02	10.27	10.33	10.17	10.25	508131
2024-10-03	10.13	10.16	9.94	9.95	568708
2024-10-04	9.88	10.03	9.88	9.96	593836
2024-10-07	9.95	9.96	9.78	9.79	401719
2024-10-08	9.77	9.86	9.73	9.80	526596
2024-10-09	9.63	9.72	9.60	9.65	497105
2024-10-10	9.66	9.75	9.62	9.66	518777
2024-10-11	9.46	9.47	9.34	9.37	634258
2024-10-14	9.38	9.54	9.38	9.51	406040
2024-10-15	9.44	9.49	9.38	9.39	766367
2024-10-16	9.33	9.65	9.31	9.60	523116
2024-10-17	9.50	9.67	9.50	9.64	732681
2024-10-18	9.68	9.70	9.53	9.57	461549
2024-10-21	9.51	9.63	9.51	9.52	553529
2024-10-22	9.40	9.45	9.35	9.40	338402
2024-10-23	9.34	9.43	9.29	9.41	424768
2024-10-24	9.42	9.53	9.39	9.46	690435
2024-10-25	9.38	9.44	9.28	9.28	484999
2024-10-28	9.48	9.51	9.44	9.45	1252778
2024-10-29	9.47	9.50	9.03	9.07	1734227
2024-10-30	9.10	9.15	9.07	9.11	894290
2024-10-31	9.09	9.19	9.06	9.11	1183879
2024-11-01	9.09	9.14	8.94	8.95	482521
2024-11-04	9.09	9.23	9.09	9.17	470140
2024-11-05	9.09	9.23	8.93	9.19	850729
2024-11-06	9.28	9.39	9.15	9.29	903425
2024-11-07	9.47	9.51	9.25	9.37	571686
2024-11-08	9.10	9.11	8.94	9.01	477036
2024-11-11	9.03	9.19	9.00	9.17	555384
2024-11-12	9.06	9.14	8.98	9.05	468378
2024-11-13	8.98	9.02	8.93	9.00	479502
2024-11-14	9.00	9.03	8.91	8.93	632687
2024-11-15	8.98	9.08	8.96	9.04	445332
2024-11-18	9.03	9.03	8.93	8.98	821604
2024-11-19	8.92	9.05	8.92	9.00	556272
2024-11-20	8.98	9.05	8.96	8.99	334753
2024-11-21	8.71	8.78	8.67	8.71	813803
2024-11-22	8.75	8.77	8.68	8.75	532169
2024-11-25	8.80	8.91	8.77	8.85	564829
2024-11-26	8.87	8.97	8.87	8.90	471483
2024-11-27	8.90	8.95	8.59	8.66	1684810
2024-11-29	8.01	8.27	8.01	8.21	745474
2024-12-02	8.14	8.27	8.09	8.21	753569
2024-12-03	8.32	8.48	8.32	8.47	746423
2024-12-04	8.45	8.53	8.40	8.45	919216
2024-12-05	8.54	8.67	8.54	8.64	836002
2024-12-06	8.69	8.72	8.44	8.52	638643
2024-12-09	8.55	8.59	8.38	8.38	677325
2024-12-10	8.52	8.55	8.43	8.48	436271
2024-12-11	8.52	8.83	8.44	8.68	1677641
2024-12-12	8.70	8.70	8.23	8.25	4390559
2024-12-13	8.26	8.28	8.15	8.15	1217034
2024-12-16	8.16	8.23	8.00	8.00	728902
2024-12-17	8.00	8.12	7.97	8.04	1264603
2024-12-18	7.91	7.94	7.66	7.70	1262753
2024-12-19	7.91	7.97	7.85	7.94	2599703
2024-12-20	8.04	8.09	7.99	8.04	1544075
2024-12-23	7.94	7.94	7.72	7.79	1202491
2024-12-24	7.80	7.88	7.79	7.87	214410
2024-12-26	7.77	7.85	7.76	7.67	422570
2024-12-27	7.65	7.69	7.60	7.63	976168
2024-12-30	7.62	7.63	7.48	7.50	1466144
2024-12-31	7.51	7.60	7.50	7.55	652944
2025-01-02	7.49	7.67	7.47	7.65	843803
2025-01-03	7.60	7.60	7.48	7.50	751468
2025-01-06	7.64	7.77	7.62	7.74	860249
2025-01-07	7.91	8.01	7.88	7.88	2370746
2025-01-08	7.78	7.81	7.71	7.75	765127
2025-01-10	7.74	7.76	7.65	7.71	774305
2025-01-13	7.63	7.71	7.60	7.70	634452
2025-01-14	7.69	7.79	7.69	7.72	890057
2025-01-15	7.92	8.08	7.82	8.06	854440
2025-01-16	8.08	8.19	7.93	7.96	1042166
2025-01-17	7.99	8.11	7.96	8.06	1343414
2025-01-21	8.09	8.29	8.06	8.26	714298
2025-01-22	8.41	8.58	8.37	8.49	722531
2025-01-23	8.53	8.69	8.52	8.53	987692
2025-01-24	8.55	8.59	8.48	8.50	448351
2025-01-27	8.68	8.90	8.65	8.85	887420
2025-01-28	8.79	8.82	8.68	8.72	934708
2025-01-29	8.69	8.74	8.64	8.68	457748
2025-01-30	8.72	8.78	8.67	8.74	674718
2025-01-31	8.87	8.94	8.81	8.83	1023292
2025-02-03	8.66	8.88	8.62	8.87	609184
2025-02-04	8.80	8.97	8.78	8.91	716398
2025-02-05	8.86	8.93	8.81	8.89	490344
2025-02-06	8.94	8.94	8.75	8.87	714270
2025-02-07	8.83	8.85	8.74	8.75	651068
2025-02-10	8.81	8.81	8.65	8.72	698730
2025-02-11	8.94	9.11	8.92	9.04	1113969
2025-02-12	8.93	9.18	8.93	9.10	716660
2025-02-13	9.12	9.25	9.07	9.24	1064190
2025-02-14	9.39	9.45	9.30	9.40	855451
2025-02-18	9.33	9.39	9.29	9.32	754108
2025-02-19	9.25	9.28	9.16	9.21	871957
2025-02-20	9.20	9.20	9.03	9.10	502377
2025-02-21	9.04	9.25	9.04	9.15	635115
2025-02-24	9.30	9.37	9.08	9.07	862653
2025-02-25	9.22	9.30	9.17	9.21	832990
2025-02-26	8.61	8.74	8.51	8.36	1296089
2025-02-27	8.28	8.48	8.28	8.47	986423
2025-02-28	8.30	8.38	8.09	8.17	1014019
2025-03-03	8.33	8.45	8.27	8.31	774168
2025-03-04	8.28	8.30	8.16	8.21	1430083
2025-03-05	8.20	8.43	8.19	8.38	1013549
2025-03-06	8.40	8.46	8.35	8.44	1123474
2025-03-07	8.49	8.56	8.44	8.53	473295
2025-03-10	8.39	8.55	8.39	8.46	834532
2025-03-11	8.40	8.50	8.32	8.38	813473
2025-03-12	8.39	8.42	8.33	8.38	722023

Explore More About VIV

Coins representing dividend payouts and trends

VIV Dividend History

Discover Telefonica Brasil S.A.'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

VIV Stock Split History

Discover Telefonica Brasil S.A.'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

VIV Historical Prices

Explore Telefonica Brasil S.A.'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics