AMKR Historical Prices

Summary

Key Stock Metrics

14.03

(April 7, 2025)

52-Week Low

44.86

(July 16, 2024)

52-Week High

65.31

(March 24, 2000)

All-Time High

18.00

(May 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-05-01	12.38	13.56	11.75	13.31	23597300
1998-05-04	13.44	14.00	13.38	13.75	3529400
1998-05-05	13.75	13.88	13.00	13.25	3056300
1998-05-06	13.25	13.25	11.88	12.63	3109900
1998-05-07	12.63	12.75	12.25	12.31	1304100
1998-05-08	12.31	12.75	12.31	12.56	1326400
1998-05-11	12.50	12.88	12.50	12.69	889600
1998-05-12	12.69	12.75	12.31	12.38	1467700
1998-05-13	12.25	12.38	11.50	11.69	1448900
1998-05-14	11.63	11.75	11.38	11.38	1189000
1998-05-15	11.06	11.25	10.75	10.94	2314800
1998-05-18	10.69	10.88	10.44	10.69	1836500
1998-05-19	10.81	11.06	10.75	10.94	1390700
1998-05-20	10.94	11.06	10.44	10.44	1014500
1998-05-21	10.50	10.63	10.00	10.25	1641100
1998-05-22	10.13	10.38	10.00	10.06	329100
1998-05-26	10.00	10.25	9.88	9.88	833800
1998-05-27	9.75	9.88	9.00	9.88	1574900
1998-05-28	9.81	10.50	9.69	10.19	1727500
1998-05-29	10.19	10.38	10.13	10.38	748000
1998-06-01	10.19	10.38	10.13	10.25	1764200
1998-06-02	10.19	10.38	9.75	9.75	434800
1998-06-03	9.88	9.88	7.00	8.31	2611000
1998-06-04	9.13	9.38	8.75	9.06	3581200
1998-06-05	9.13	9.13	8.13	8.38	1799000
1998-06-08	8.38	9.38	8.25	9.25	663000
1998-06-09	9.38	9.38	8.88	9.38	471800
1998-06-10	9.00	9.38	8.88	9.13	773900
1998-06-11	9.00	9.13	9.00	9.03	386700
1998-06-12	9.00	9.06	8.13	8.81	325300
1998-06-15	8.75	8.75	7.88	8.06	351300
1998-06-16	8.00	9.00	7.88	8.94	1724100
1998-06-17	9.00	9.00	8.13	8.38	301300
1998-06-18	8.06	8.25	7.75	7.88	805500
1998-06-19	8.00	8.38	7.88	8.13	483500
1998-06-22	8.06	8.50	8.00	8.38	106900
1998-06-23	8.50	8.56	8.13	8.25	398900
1998-06-24	8.44	9.69	8.38	9.50	1127700
1998-06-25	9.63	9.88	9.38	9.63	435300
1998-06-26	9.50	9.63	9.38	9.44	62600
1998-06-29	9.50	9.75	9.50	9.59	369900
1998-06-30	9.63	9.75	9.19	9.34	638400
1998-07-01	9.25	9.38	7.88	8.34	1163200
1998-07-02	8.25	8.31	7.00	7.44	5764500
1998-07-06	7.75	7.88	7.50	7.81	225300
1998-07-07	7.81	8.00	7.75	7.88	407800
1998-07-08	7.94	8.25	7.81	8.25	942900
1998-07-09	8.38	8.50	8.25	8.25	445300
1998-07-10	8.25	8.44	8.06	8.13	531400
1998-07-13	8.13	8.38	8.06	8.13	417800
1998-07-14	8.13	8.44	8.00	8.19	498200
1998-07-15	8.44	8.50	8.25	8.38	192700
1998-07-16	8.44	9.19	8.38	9.14	1440000
1998-07-17	9.16	9.19	8.88	9.13	229600
1998-07-20	9.13	9.25	9.00	9.06	257500
1998-07-21	9.25	9.75	9.19	9.63	632600
1998-07-22	9.50	9.75	9.19	9.19	467000
1998-07-23	9.50	9.75	8.38	8.38	1496000
1998-07-24	8.50	9.00	7.94	8.00	653300
1998-07-27	8.00	8.13	7.88	7.88	695100
1998-07-28	7.88	8.00	7.44	7.56	770800
1998-07-29	7.63	7.75	7.50	7.50	481300
1998-07-30	7.56	7.63	7.50	7.50	323100
1998-07-31	7.63	7.63	7.38	7.41	584600
1998-08-03	7.38	7.50	7.00	7.06	346400
1998-08-04	7.00	7.13	6.63	6.88	421500
1998-08-05	6.88	7.00	6.75	6.75	480500
1998-08-06	6.75	7.13	6.63	7.13	1024600
1998-08-07	7.13	7.69	7.00	7.00	632800
1998-08-10	6.75	7.00	6.50	6.88	268300
1998-08-11	6.75	6.81	6.44	6.50	208500
1998-08-12	6.63	6.75	6.50	6.50	449200
1998-08-13	6.69	6.69	6.25	6.63	974900
1998-08-14	6.38	6.88	6.38	6.56	495200
1998-08-17	6.56	6.75	6.25	6.50	143600
1998-08-18	6.50	7.00	6.50	7.00	379800
1998-08-19	7.13	7.25	6.88	7.00	451700
1998-08-20	7.13	7.13	6.94	6.94	140300
1998-08-21	7.00	7.00	6.63	6.81	144500
1998-08-24	6.81	6.81	5.50	5.88	567000
1998-08-25	6.13	6.13	5.50	5.94	2366300
1998-08-26	6.00	6.00	5.25	5.69	412500
1998-08-27	5.63	5.69	4.38	4.44	1165400
1998-08-28	4.63	4.75	4.25	4.31	733000
1998-08-31	4.63	4.69	4.19	4.63	1141600
1998-09-01	4.56	4.75	4.50	4.63	952900
1998-09-02	4.75	4.81	3.56	3.94	1330600
1998-09-03	3.75	3.88	3.25	3.69	439000
1998-09-04	3.75	4.25	3.25	4.06	152000
1998-09-08	4.25	4.75	4.25	4.50	357300
1998-09-09	4.63	4.75	4.50	4.59	924000
1998-09-10	4.75	4.75	4.31	4.63	387200
1998-09-11	4.94	5.13	4.63	5.00	566100
1998-09-14	5.13	5.44	5.00	5.44	976000
1998-09-15	5.38	5.94	5.25	5.94	503100
1998-09-16	6.00	6.31	5.81	5.88	556200
1998-09-17	5.81	5.88	5.06	5.69	122800
1998-09-18	6.00	6.13	5.50	5.81	211600
1998-09-21	5.63	5.75	5.38	5.50	357900
1998-09-22	5.56	5.69	5.44	5.50	520100
1998-09-23	5.44	5.56	5.31	5.44	284600
1998-09-24	5.31	5.50	4.31	4.44	686100
1998-09-25	4.38	4.81	4.38	4.75	243300
1998-09-28	4.88	5.13	4.44	4.56	222500
1998-09-29	4.56	4.88	4.50	4.56	361500
1998-09-30	4.75	5.00	4.50	4.88	731500
1998-10-01	4.75	4.88	4.50	4.56	474800
1998-10-02	4.75	4.75	4.50	4.63	272100
1998-10-05	4.69	4.75	4.38	4.50	303300
1998-10-06	4.75	4.75	4.50	4.50	317100
1998-10-07	4.75	4.75	4.25	4.25	325000
1998-10-08	4.22	4.25	3.31	3.75	364700
1998-10-09	3.88	4.13	3.75	4.00	735300
1998-10-12	4.25	4.31	3.94	4.06	113700
1998-10-13	4.13	4.13	3.75	3.94	159800
1998-10-14	4.00	4.00	3.75	3.88	127300
1998-10-15	3.75	3.94	3.75	3.75	346600
1998-10-16	3.81	4.00	3.00	3.25	1903100
1998-10-19	3.50	3.50	3.13	3.19	650000
1998-10-20	3.25	3.47	3.06	3.13	1078700
1998-10-21	3.38	3.38	3.00	3.25	1490600
1998-10-22	3.34	4.69	3.31	4.53	923900
1998-10-23	4.88	5.25	4.69	4.88	1459500
1998-10-26	4.88	5.22	4.75	5.00	1075200
1998-10-27	5.03	5.13	4.50	4.75	2410200
1998-10-28	4.69	4.75	4.38	4.50	2583700
1998-10-29	4.50	4.75	4.50	4.69	386000
1998-10-30	4.88	5.13	4.69	4.88	599500
1998-11-02	5.94	5.94	5.44	5.63	1893200
1998-11-03	5.69	5.75	5.28	5.50	891900
1998-11-04	5.72	5.75	5.41	5.44	1411700
1998-11-05	5.53	5.53	5.28	5.48	686500
1998-11-06	5.53	5.53	5.44	5.50	557500
1998-11-09	6.06	6.25	5.50	5.66	3056900
1998-11-10	5.81	6.50	5.75	6.44	1607200
1998-11-11	7.06	7.13	6.75	6.78	3591600
1998-11-12	7.06	7.13	6.56	6.69	1530100
1998-11-13	6.69	6.88	6.66	6.69	572900
1998-11-16	7.06	7.13	6.75	6.88	526000
1998-11-17	6.88	6.94	6.50	6.72	711100
1998-11-18	6.88	6.88	6.50	6.75	400700
1998-11-19	6.88	6.88	6.69	6.75	388200
1998-11-20	6.78	6.81	6.28	6.38	620200
1998-11-23	6.41	6.44	5.75	6.00	849100
1998-11-24	5.88	5.88	5.44	5.56	1146800
1998-11-25	5.72	6.06	5.69	5.88	777700
1998-11-27	6.06	6.50	6.06	6.44	356900
1998-11-30	6.44	6.50	6.00	6.31	570400
1998-12-01	6.13	6.25	5.97	6.13	418400
1998-12-02	6.03	6.38	6.00	6.25	376900
1998-12-03	6.19	6.97	6.16	6.88	1178100
1998-12-04	6.94	7.13	6.88	6.97	871500
1998-12-07	7.06	8.25	7.03	8.06	2700700
1998-12-08	8.03	8.28	7.63	8.25	2313600
1998-12-09	8.38	8.44	7.75	7.75	1764600
1998-12-10	8.06	8.25	7.75	7.81	1389100
1998-12-11	7.81	8.00	7.44	7.88	565300
1998-12-14	8.00	8.13	7.81	7.81	550200
1998-12-15	8.00	8.06	7.56	8.00	696900
1998-12-16	7.81	8.00	7.50	7.63	470900
1998-12-17	7.69	8.06	7.69	7.94	611300
1998-12-18	8.06	8.06	7.69	7.75	563200
1998-12-21	7.88	7.94	7.63	7.75	554600
1998-12-22	7.81	8.38	7.44	8.38	1746100
1998-12-23	8.56	9.50	8.56	9.13	3187500
1998-12-24	9.25	9.69	9.13	9.63	1564400
1998-12-28	9.97	10.38	9.88	10.06	2124600
1998-12-29	10.31	10.31	9.56	9.63	1583200
1998-12-30	9.78	9.81	9.25	9.53	768100
1998-12-31	9.50	10.88	9.50	10.81	1132700
1999-01-04	10.88	10.94	9.88	9.94	1185600
1999-01-05	10.06	10.13	9.56	9.88	681800
1999-01-06	9.94	10.56	9.75	9.88	1635900
1999-01-07	9.88	10.38	9.38	10.25	2306200
1999-01-08	10.38	10.75	9.88	10.44	1495700
1999-01-11	10.50	11.00	10.13	10.75	1418500
1999-01-12	10.81	11.44	10.50	11.25	2155100
1999-01-13	10.75	11.94	9.75	11.44	2457200
1999-01-14	11.56	11.75	10.75	10.75	1346700
1999-01-15	10.94	11.25	10.75	10.75	1058600
1999-01-19	11.06	11.13	10.25	10.44	605100
1999-01-20	10.63	11.94	10.50	11.19	1891300
1999-01-21	11.00	11.38	10.38	10.63	1237000
1999-01-22	10.25	11.25	10.06	11.09	1243200
1999-01-25	11.06	11.13	10.81	11.06	737900
1999-01-26	11.06	11.13	10.69	10.84	430100
1999-01-27	10.94	11.06	10.75	10.75	1262000
1999-01-28	10.88	10.94	10.25	10.44	757900
1999-01-29	10.69	11.69	10.63	11.56	1863000
1999-02-01	11.50	12.56	11.50	12.03	2198600
1999-02-02	12.06	12.06	10.94	11.22	1058000
1999-02-03	11.38	11.69	10.94	11.38	1555900
1999-02-04	11.63	11.75	10.13	10.38	1487300
1999-02-05	10.56	10.56	9.38	9.50	1900100
1999-02-08	10.38	10.50	10.00	10.19	1367100
1999-02-09	10.31	10.38	9.25	9.31	1598000
1999-02-10	9.25	9.38	8.81	9.00	1494800
1999-02-11	10.31	11.38	10.13	11.25	4181500
1999-02-12	10.88	10.94	9.81	10.38	1827800
1999-02-16	10.69	10.94	10.13	10.25	608600
1999-02-17	9.97	10.59	9.75	10.19	601800
1999-02-18	10.50	10.50	10.19	10.31	886000
1999-02-19	10.25	10.38	9.94	10.00	603500
1999-02-22	10.25	10.94	10.13	10.63	911600
1999-02-23	11.00	11.63	10.94	11.61	3381300
1999-02-24	11.56	11.63	11.06	11.38	953700
1999-02-25	11.38	11.38	10.63	11.06	579100
1999-02-26	11.00	11.06	10.38	10.50	766000
1999-03-01	10.63	10.75	10.13	10.44	748400
1999-03-02	10.44	10.63	10.38	10.38	787900
1999-03-03	10.31	10.63	10.13	10.19	326900
1999-03-04	10.31	10.56	10.06	10.25	753800
1999-03-05	10.38	10.63	10.31	10.50	788500
1999-03-08	10.38	10.56	10.19	10.50	573300
1999-03-09	10.44	10.63	9.88	9.94	856100
1999-03-10	10.00	10.06	9.50	9.75	590100
1999-03-11	9.69	9.94	9.50	9.50	642700
1999-03-12	9.56	9.63	8.38	8.75	2322600
1999-03-15	8.94	9.00	8.81	8.88	722800
1999-03-16	9.13	9.13	8.81	9.00	801400
1999-03-17	9.00	9.00	8.81	8.97	264100
1999-03-18	8.81	9.13	8.56	8.69	412300
1999-03-19	8.81	9.13	8.50	8.50	615400
1999-03-22	8.63	8.63	7.88	8.06	626100
1999-03-23	7.94	8.06	7.19	7.38	1241300
1999-03-24	7.38	7.69	7.31	7.53	382700
1999-03-25	7.78	7.88	7.63	7.63	903900
1999-03-26	7.75	7.75	7.31	7.31	517600
1999-03-29	7.38	7.97	7.31	7.97	332100
1999-03-30	7.94	8.13	7.63	7.88	835600
1999-03-31	8.19	8.25	7.50	7.88	2201400
1999-04-01	8.00	8.19	7.88	8.13	513200
1999-04-05	8.38	8.38	8.03	8.13	277200
1999-04-06	8.00	8.06	7.69	7.94	369800
1999-04-07	7.97	8.06	7.88	7.94	208500
1999-04-08	8.00	8.00	7.50	7.75	456100
1999-04-09	7.88	8.31	7.75	8.00	1241100
1999-04-12	7.94	8.00	7.81	7.97	349900
1999-04-13	8.00	8.13	7.88	8.06	450700
1999-04-14	8.06	8.13	7.63	7.88	377500
1999-04-15	8.00	8.00	7.50	8.00	346800
1999-04-16	7.97	8.47	7.63	8.44	1043300
1999-04-19	8.50	9.25	8.00	8.00	1161200
1999-04-20	8.31	8.88	8.19	8.56	653400
1999-04-21	8.88	9.94	8.75	9.88	1781700
1999-04-22	10.25	10.25	8.63	9.50	1463300
1999-04-23	9.44	9.69	9.31	9.69	806900
1999-04-26	9.81	10.00	9.69	10.00	1338600
1999-04-27	10.06	10.13	9.88	9.94	953500
1999-04-28	9.97	10.00	9.75	9.88	993900
1999-04-29	9.94	10.00	9.53	9.88	864700
1999-04-30	9.88	10.00	9.75	9.75	659000
1999-05-03	10.00	10.00	9.28	9.53	471300
1999-05-04	9.19	9.38	8.94	8.94	637200
1999-05-05	9.03	9.19	8.38	8.97	1052800
1999-05-06	9.00	9.06	8.75	8.94	666800
1999-05-07	9.00	9.09	8.88	9.06	673000
1999-05-10	9.44	9.69	9.38	9.53	860500
1999-05-11	9.75	9.88	9.13	9.25	675100
1999-05-12	9.50	9.63	9.31	9.63	673200
1999-05-13	9.75	10.63	9.66	10.06	1680300
1999-05-14	10.19	10.19	9.38	9.56	887300
1999-05-17	9.53	9.75	9.44	9.50	371400
1999-05-18	9.56	10.19	9.50	9.94	1221400
1999-05-19	10.25	10.50	9.97	10.06	798300
1999-05-20	10.13	10.50	10.00	10.31	399900
1999-05-21	10.44	10.44	10.06	10.13	247500
1999-05-24	10.25	10.44	9.44	9.81	481400
1999-05-25	9.88	9.88	9.00	9.31	700700
1999-05-26	9.38	9.44	9.19	9.31	1346700
1999-05-27	9.13	9.38	9.13	9.13	305000
1999-05-28	9.41	9.44	9.00	9.25	320600
1999-06-01	9.31	9.50	9.19	9.19	235800
1999-06-02	9.19	9.25	8.81	9.25	694400
1999-06-03	9.31	9.38	8.75	8.75	378200
1999-06-04	8.81	9.13	8.81	9.06	555100
1999-06-07	8.59	8.63	7.09	8.00	3833500
1999-06-08	8.25	8.25	7.31	7.31	2592900
1999-06-09	7.44	7.56	7.34	7.47	1312800
1999-06-10	7.75	7.88	7.25	7.41	2816700
1999-06-11	7.69	7.97	7.53	7.78	917200
1999-06-14	7.97	8.06	7.81	7.88	731900
1999-06-15	7.91	8.00	7.69	7.75	381300
1999-06-16	7.94	8.00	7.75	7.88	725200
1999-06-17	7.88	7.94	7.69	7.88	535400
1999-06-18	7.94	8.03	7.88	7.88	661700
1999-06-21	8.00	8.00	7.75	7.81	501300
1999-06-22	7.84	7.88	7.50	7.69	790500
1999-06-23	7.66	7.81	7.56	7.75	285500
1999-06-24	7.75	7.88	7.63	7.69	304800
1999-06-25	7.75	7.81	7.47	7.56	257300
1999-06-28	7.69	8.00	7.63	7.97	310600
1999-06-29	7.97	8.94	7.91	8.88	2353300
1999-06-30	9.00	10.50	8.94	10.25	2552100
1999-07-01	10.06	10.31	9.13	10.19	1919600
1999-07-02	10.13	10.56	9.94	10.50	1825600
1999-07-06	10.88	11.13	10.38	10.44	943600
1999-07-07	10.44	10.50	10.13	10.13	668500
1999-07-08	10.19	10.81	9.88	10.50	1439500
1999-07-09	10.50	10.75	10.38	10.56	405500
1999-07-12	10.69	11.38	10.63	11.31	1232200
1999-07-13	11.19	11.56	10.75	11.44	1221900
1999-07-14	11.38	12.88	11.38	12.81	3308700
1999-07-15	12.81	13.31	12.63	13.19	2268700
1999-07-16	13.38	13.44	12.81	12.94	1526600
1999-07-19	13.00	13.31	12.69	12.69	1683500
1999-07-20	12.56	12.63	11.38	12.00	1820200
1999-07-21	11.94	13.13	11.94	12.94	958300
1999-07-22	12.81	13.13	12.50	13.00	1576300
1999-07-23	13.06	13.50	12.94	13.50	1287300
1999-07-26	13.06	13.56	12.88	13.19	1017200
1999-07-27	13.31	15.00	13.19	14.94	4980200
1999-07-28	14.94	15.56	14.44	15.38	2336000
1999-07-29	15.00	15.63	14.94	15.00	2368200
1999-07-30	15.19	15.44	15.00	15.38	1250900
1999-08-02	15.25	15.88	14.88	15.00	2263700
1999-08-03	15.13	15.13	13.25	14.50	1327700
1999-08-04	14.50	15.06	13.88	14.00	1063700
1999-08-05	13.69	15.00	12.63	14.88	1414700
1999-08-06	14.88	15.94	14.56	15.63	1553400
1999-08-09	15.69	18.13	15.50	18.13	5144000
1999-08-10	17.94	17.94	17.31	17.88	3544400
1999-08-11	17.88	18.25	16.56	18.06	2582600
1999-08-12	18.31	18.50	17.25	17.81	2526200
1999-08-13	18.00	18.00	17.06	17.28	1232200
1999-08-16	17.19	17.25	16.38	16.44	1196300
1999-08-17	16.63	17.00	16.38	16.50	966200
1999-08-18	16.69	16.75	15.69	16.13	822500
1999-08-19	16.00	16.06	15.69	16.00	613300
1999-08-20	16.25	16.50	15.75	16.44	619100
1999-08-23	16.28	16.75	16.25	16.56	455000
1999-08-24	16.38	17.88	16.25	17.81	1136200
1999-08-25	17.81	18.25	16.69	17.75	1423600
1999-08-26	17.88	18.13	17.56	18.06	1555200
1999-08-27	18.06	18.13	17.50	17.50	2793800
1999-08-30	17.38	17.50	16.50	16.88	467500
1999-08-31	16.88	17.69	16.75	17.63	846100
1999-09-01	17.50	18.13	17.50	17.97	732200
1999-09-02	18.13	18.50	17.69	18.19	657200
1999-09-03	19.06	20.13	19.06	20.00	1634400
1999-09-07	20.25	21.19	20.13	21.06	3100500
1999-09-08	21.06	22.38	20.69	20.75	2609600
1999-09-09	20.88	21.00	20.50	20.75	1242100
1999-09-10	21.31	22.88	21.25	22.63	2551900
1999-09-13	22.75	22.75	21.75	21.94	658400
1999-09-14	21.81	21.88	20.44	20.94	885500
1999-09-15	21.38	21.50	19.38	19.94	1488600
1999-09-16	20.13	20.25	18.69	19.31	1192200
1999-09-17	20.13	20.13	19.13	19.81	721300
1999-09-20	20.19	21.75	20.06	20.69	1616700
1999-09-21	20.56	20.63	18.75	18.75	723600
1999-09-22	19.44	19.75	18.50	19.56	1129900
1999-09-23	19.75	19.88	18.13	18.13	1079400
1999-09-24	18.19	18.31	15.69	17.38	2285800
1999-09-27	18.06	18.63	17.75	18.56	905000
1999-09-28	18.44	18.50	17.50	18.06	1167200
1999-09-29	17.94	18.56	17.88	18.13	539300
1999-09-30	18.38	18.38	15.75	16.13	1806400
1999-10-01	16.38	17.25	16.13	16.34	1059000
1999-10-04	16.69	17.00	16.38	16.81	589800
1999-10-05	17.00	18.56	16.88	17.88	898100
1999-10-06	18.75	20.19	18.50	20.06	910100
1999-10-07	20.25	20.31	17.94	18.13	1060700
1999-10-08	18.50	18.63	17.75	18.31	657600
1999-10-11	18.75	19.00	18.50	18.63	455000
1999-10-12	19.00	19.13	17.50	17.56	637300
1999-10-13	17.38	18.00	16.13	17.56	1215800
1999-10-14	17.94	18.06	17.00	17.75	611300
1999-10-15	17.13	17.50	16.75	17.31	665000
1999-10-18	17.38	17.44	16.38	16.63	505100
1999-10-19	17.25	17.25	15.88	16.44	749300
1999-10-20	16.88	17.00	15.81	16.31	1010700
1999-10-21	16.00	17.00	15.63	16.88	374400
1999-10-22	17.19	18.69	17.06	18.50	840300
1999-10-25	18.13	18.75	17.38	17.94	879400
1999-10-26	18.06	18.81	17.94	18.69	1266500
1999-10-27	19.13	19.25	17.81	18.69	1774800
1999-10-28	19.38	19.50	18.69	19.19	1429600
1999-10-29	19.38	20.25	19.25	20.19	3582900
1999-11-01	20.44	21.94	20.19	21.31	1725100
1999-11-02	21.44	22.00	20.75	21.75	949500
1999-11-03	22.00	22.13	21.63	21.69	3378200
1999-11-04	21.50	22.88	21.50	22.44	1151600
1999-11-05	22.88	23.50	22.69	23.13	1031700
1999-11-08	23.38	23.88	22.75	23.38	807900
1999-11-09	23.94	23.94	22.81	22.81	837200
1999-11-10	23.00	25.63	22.75	25.63	1328200
1999-11-11	26.19	26.50	24.00	25.06	1595400
1999-11-12	25.19	25.50	23.69	25.25	644000
1999-11-15	25.31	26.00	23.88	24.00	532100
1999-11-16	24.19	25.50	24.13	25.00	922600
1999-11-17	26.13	26.13	24.88	25.00	990500
1999-11-18	25.00	25.50	23.63	24.25	1269700
1999-11-19	24.38	24.44	23.38	23.56	1489000
1999-11-22	23.50	23.56	22.38	22.94	1615500
1999-11-23	23.00	23.44	22.25	22.50	709600
1999-11-24	22.50	22.88	21.75	22.88	291500
1999-11-26	23.38	23.88	22.88	23.38	110800
1999-11-29	23.69	26.50	23.25	25.19	2236900
1999-11-30	24.81	27.56	24.31	27.00	1988000
1999-12-01	26.75	27.75	26.63	27.00	1975100
1999-12-02	26.56	28.88	26.50	28.19	981200
1999-12-03	29.13	29.56	27.75	27.75	1086400
1999-12-06	27.94	29.00	27.00	27.06	333700
1999-12-07	27.00	27.25	25.50	26.38	637200
1999-12-08	26.00	27.50	25.50	27.44	394100
1999-12-09	27.38	27.56	25.25	25.25	437400
1999-12-10	25.94	26.25	25.00	25.00	250700
1999-12-13	26.50	28.00	25.88	26.00	1028900
1999-12-14	26.44	26.69	25.31	25.50	588600
1999-12-15	25.38	25.41	22.88	23.19	1544800
1999-12-16	24.00	26.38	24.00	26.19	1227600
1999-12-17	27.38	27.50	26.00	26.00	559300
1999-12-20	26.63	27.13	25.88	26.63	490300
1999-12-21	26.38	27.63	26.38	26.88	4720300
1999-12-22	27.06	28.13	27.00	27.38	336300
1999-12-23	27.19	28.00	26.38	26.69	205900
1999-12-27	27.00	27.25	25.56	26.88	273500
1999-12-28	26.88	27.00	26.13	26.31	174500
1999-12-29	26.19	27.44	25.06	26.13	233200
1999-12-30	26.31	26.44	25.63	25.63	188800
1999-12-31	26.13	28.25	25.88	28.25	366400
2000-01-03	28.06	28.75	27.38	28.50	864800
2000-01-04	27.75	27.94	26.00	26.19	323000
2000-01-05	25.94	27.00	24.13	26.88	597400
2000-01-06	26.00	26.25	24.50	24.69	433400
2000-01-07	24.94	26.50	24.50	25.06	358300
2000-01-10	26.00	28.00	25.44	26.88	1329700
2000-01-11	27.00	28.50	26.38	28.38	979600
2000-01-12	29.25	32.25	29.13	31.25	2443300
2000-01-13	32.25	34.00	31.88	32.31	1420600
2000-01-14	33.44	34.00	29.88	30.00	1083300
2000-01-18	30.75	32.00	30.56	31.25	674600
2000-01-19	31.13	31.81	31.13	31.50	737400
2000-01-20	33.75	35.86	33.06	33.25	2531600
2000-01-21	34.56	39.25	34.25	36.13	1606200
2000-01-24	37.19	39.19	35.25	36.50	1229700
2000-01-25	37.00	38.00	33.75	34.81	837900
2000-01-26	35.00	36.81	34.75	36.06	879600
2000-01-27	35.81	36.91	35.25	35.38	728000
2000-01-28	35.13	35.25	33.00	33.38	780300
2000-01-31	33.50	33.63	30.94	31.75	1049400
2000-02-01	32.00	37.00	32.00	36.81	1551100
2000-02-02	37.00	40.06	37.00	39.81	1441100
2000-02-03	40.00	41.00	37.75	40.88	1082900
2000-02-04	42.50	43.75	40.00	43.25	1405500
2000-02-07	44.25	45.94	43.50	44.94	1247400
2000-02-08	45.44	45.50	41.00	42.25	792200
2000-02-09	42.94	43.50	41.56	41.63	515000
2000-02-10	42.50	43.75	40.25	43.63	516800
2000-02-11	44.00	46.00	43.88	44.75	1077900
2000-02-14	45.50	49.00	45.38	48.88	883700
2000-02-15	48.75	48.88	46.44	47.88	650900
2000-02-16	48.00	48.00	47.13	47.19	412100
2000-02-17	48.06	48.44	45.56	45.91	652200
2000-02-18	45.63	47.00	45.31	45.88	306300
2000-02-22	46.25	48.00	46.00	47.38	799000
2000-02-23	47.63	48.13	47.13	47.50	551600
2000-02-24	47.44	47.63	45.38	45.69	620400
2000-02-25	45.69	46.75	42.75	42.75	512300
2000-02-28	43.19	46.25	40.13	44.75	861100
2000-02-29	46.25	53.00	46.13	51.94	1535600
2000-03-01	54.38	59.00	52.63	54.13	1197300
2000-03-02	54.56	55.50	52.00	52.94	1110800
2000-03-03	54.00	56.63	54.00	55.88	764500
2000-03-06	57.50	57.75	54.00	54.06	898400
2000-03-07	54.19	57.50	53.00	53.13	604400
2000-03-08	54.38	55.13	48.75	49.13	1459700
2000-03-09	49.69	51.50	49.38	50.50	1089400
2000-03-10	51.25	51.75	49.00	50.75	1502200
2000-03-13	50.00	59.94	48.13	56.81	1393100
2000-03-14	59.50	59.63	55.00	57.00	1232400
2000-03-15	57.75	57.75	48.25	50.13	1286100
2000-03-16	50.88	51.63	45.63	47.06	1922200
2000-03-17	46.69	51.25	46.63	50.00	2166100
2000-03-20	53.00	55.13	50.75	52.63	1369900
2000-03-21	53.44	55.50	51.13	55.19	1064500
2000-03-22	55.88	59.88	54.75	59.75	2329800
2000-03-23	60.13	64.88	58.50	64.56	2838300
2000-03-24	65.00	65.31	62.19	62.50	952700
2000-03-27	64.56	64.75	62.00	62.75	609200
2000-03-28	61.25	62.56	59.00	59.44	857400
2000-03-29	60.06	60.25	55.00	57.06	1292400
2000-03-30	55.06	56.06	47.19	49.50	1784000
2000-03-31	51.00	54.13	48.88	53.06	1791500
2000-04-03	53.25	53.75	46.00	46.00	1066600
2000-04-04	47.31	48.50	36.00	48.50	1947200
2000-04-05	45.38	53.38	43.25	47.00	1546700
2000-04-06	50.25	59.25	50.00	56.00	1974800
2000-04-07	58.63	62.50	57.50	60.05	1084000
2000-04-10	61.75	62.00	56.50	57.31	1752300
2000-04-11	55.00	62.00	53.50	57.25	1199000
2000-04-12	59.38	59.50	52.25	52.56	1031200
2000-04-13	54.25	56.25	52.00	53.00	734500
2000-04-14	50.50	51.75	45.50	46.06	1311700
2000-04-17	42.98	51.13	41.75	50.75	1301900
2000-04-18	52.25	56.75	51.75	56.00	823300
2000-04-19	57.38	58.94	56.63	58.63	1165500
2000-04-20	58.84	58.88	56.75	58.31	484800
2000-04-24	54.00	56.00	53.50	54.88	475100
2000-04-25	58.00	58.75	54.06	55.06	969900
2000-04-26	56.00	56.13	52.63	52.69	922800
2000-04-27	50.50	58.25	50.00	57.75	944300
2000-04-28	56.38	61.81	55.50	61.19	1701200
2000-05-01	61.88	62.13	59.63	60.06	721900
2000-05-02	59.88	64.75	59.00	61.63	1302700
2000-05-03	60.06	60.94	58.06	59.69	1016700
2000-05-04	61.50	61.50	58.00	60.56	923200
2000-05-05	57.50	57.75	50.50	51.75	5169500
2000-05-08	50.88	50.88	45.50	45.56	2399500
2000-05-09	46.75	46.88	42.25	42.81	1479100
2000-05-10	42.44	42.44	37.19	37.69	2510900
2000-05-11	38.75	42.94	37.94	42.50	2974300
2000-05-12	44.00	45.75	43.75	44.38	1600700
2000-05-15	44.31	45.00	41.88	42.69	1091200
2000-05-16	44.75	45.25	42.75	44.31	791500
2000-05-17	41.13	44.19	41.00	42.19	834200
2000-05-18	42.69	44.81	42.13	43.44	929400
2000-05-19	41.75	42.94	39.81	41.50	750100
2000-05-22	41.56	41.94	35.88	39.00	1820100
2000-05-23	39.06	42.25	37.75	37.88	987400
2000-05-24	38.00	41.00	33.38	41.00	1454900
2000-05-25	43.31	44.44	40.63	41.63	1400400
2000-05-26	42.06	42.38	39.56	41.75	573300
2000-05-30	42.50	47.25	42.44	47.25	796700
2000-05-31	46.13	48.56	44.25	44.75	518900
2000-06-01	46.23	47.63	45.25	47.25	615300
2000-06-02	50.13	52.63	49.75	51.25	1047200
2000-06-05	51.25	51.88	49.06	50.44	524000
2000-06-06	51.00	52.75	49.00	49.31	478900
2000-06-07	50.00	50.50	48.94	50.00	410500
2000-06-08	50.50	50.63	48.38	49.13	465700
2000-06-09	49.16	50.13	48.50	49.75	512900
2000-06-12	50.50	50.50	47.75	48.06	490500
2000-06-13	45.06	46.44	40.50	44.81	3350400
2000-06-14	44.75	46.63	42.20	42.50	1513700
2000-06-15	42.31	43.56	42.25	43.56	607800
2000-06-16	44.09	44.13	41.06	42.38	554200
2000-06-19	42.00	44.25	40.38	43.88	876200
2000-06-20	44.25	44.38	42.00	43.00	1572100
2000-06-21	42.16	42.25	39.00	39.88	3325900
2000-06-22	40.13	40.75	39.31	39.38	1716000
2000-06-23	39.69	39.88	37.69	37.75	839600
2000-06-26	39.00	39.00	34.50	34.69	1351300
2000-06-27	32.13	33.00	27.75	29.19	6598400
2000-06-28	32.94	36.00	32.88	35.38	5696900
2000-06-29	34.50	35.38	32.81	33.19	3602300
2000-06-30	32.88	37.38	31.06	35.31	4067000
2000-07-03	36.38	37.38	35.50	35.63	536400
2000-07-05	35.50	35.50	32.88	33.06	1390100
2000-07-06	33.50	35.13	32.25	34.44	1351300
2000-07-07	35.00	38.75	34.94	37.44	1007900
2000-07-10	37.50	37.88	33.00	34.19	1513900
2000-07-11	34.50	35.13	33.06	33.50	1265000
2000-07-12	34.50	36.75	33.00	35.63	1638200
2000-07-13	35.88	37.94	35.81	37.13	1097200
2000-07-14	37.19	40.25	37.13	38.56	1129300
2000-07-17	39.06	39.31	36.63	38.81	500200
2000-07-18	38.25	38.44	34.38	34.56	1537500
2000-07-19	34.63	34.63	31.75	32.31	1471900
2000-07-20	33.25	34.19	31.38	31.88	1318700
2000-07-21	31.34	31.75	29.38	30.38	934000
2000-07-24	31.25	31.38	28.00	29.50	725100
2000-07-25	29.88	30.13	28.00	28.11	1350400
2000-07-26	28.38	28.38	26.38	27.44	2133800
2000-07-27	27.06	27.50	25.75	26.00	1077400
2000-07-28	25.81	26.50	24.31	25.06	1122100
2000-07-31	25.81	28.94	24.13	27.50	1213100
2000-08-01	27.88	27.94	24.75	26.19	1674300
2000-08-02	26.06	27.75	25.06	26.00	1118400
2000-08-03	21.00	25.75	20.31	25.00	4367200
2000-08-04	25.06	25.69	21.88	22.38	1735900
2000-08-07	22.56	23.94	21.88	23.06	1145700
2000-08-08	22.75	23.75	22.63	23.06	657200
2000-08-09	23.81	24.25	23.13	23.50	1024600
2000-08-10	23.94	24.63	22.63	23.25	668500
2000-08-11	23.25	23.38	22.00	23.00	624900
2000-08-14	23.38	24.13	22.63	23.69	701600
2000-08-15	24.25	27.13	23.89	26.50	1751800
2000-08-16	27.31	27.75	25.75	27.06	1183800
2000-08-17	27.38	28.75	27.06	28.75	777100
2000-08-18	28.81	31.00	28.75	30.13	1437100
2000-08-21	31.25	31.88	29.38	29.88	1083400
2000-08-22	30.13	30.25	28.50	29.31	605000
2000-08-23	29.19	30.75	27.56	30.63	597400
2000-08-24	30.50	31.69	30.50	31.06	1090800
2000-08-25	31.09	31.25	30.00	30.81	834100
2000-08-28	31.31	33.00	31.25	32.69	1359200
2000-08-29	33.06	34.50	33.00	33.88	1508500
2000-08-30	34.00	34.50	32.63	34.00	1092800
2000-08-31	34.50	34.81	33.50	34.13	1043200
2000-09-01	34.19	34.81	33.50	34.25	395100
2000-09-05	34.19	34.25	33.38	33.56	556600
2000-09-06	33.44	33.63	30.44	30.50	1262400
2000-09-07	31.13	32.88	31.13	32.69	1061900
2000-09-08	32.63	32.69	29.56	29.81	1428300
2000-09-11	29.56	30.88	28.88	29.31	609300
2000-09-12	29.81	31.63	28.88	29.25	832000
2000-09-13	28.75	29.25	28.00	28.38	658100
2000-09-14	29.06	29.63	28.63	29.13	466200
2000-09-15	29.25	29.38	27.25	27.50	405400
2000-09-18	27.56	29.13	26.63	26.81	667900
2000-09-19	26.88	28.86	26.00	28.31	1029300
2000-09-20	28.75	30.30	28.63	29.38	842300
2000-09-21	29.38	31.38	27.81	27.81	372700
2000-09-22	25.50	27.13	25.25	26.25	1045300
2000-09-25	26.63	27.63	25.88	26.06	636600
2000-09-26	26.25	26.38	24.13	24.50	516000
2000-09-27	25.25	25.56	23.25	23.75	782200
2000-09-28	23.63	26.75	23.50	26.75	581300
2000-09-29	26.44	26.50	25.13	26.13	554500
2000-10-02	26.44	26.63	24.63	25.00	410600
2000-10-03	25.25	26.00	24.75	24.81	931600
2000-10-04	25.25	26.19	23.88	25.94	417300
2000-10-05	25.50	26.44	25.25	26.00	729100
2000-10-06	25.94	26.13	25.19	25.56	659900
2000-10-09	25.44	26.25	24.25	25.69	482500
2000-10-10	25.38	25.50	22.00	22.38	1184400
2000-10-11	22.25	22.31	20.00	21.00	1553200
2000-10-12	21.81	22.38	19.00	20.25	1168100
2000-10-13	19.63	22.75	19.38	22.38	780300
2000-10-16	22.63	22.88	20.94	21.06	345200
2000-10-17	21.25	21.94	19.38	19.50	697200
2000-10-18	18.64	20.81	16.00	19.25	719000
2000-10-19	19.63	21.31	19.56	21.00	1104200
2000-10-20	20.38	21.31	20.06	20.47	550900
2000-10-23	20.06	21.06	19.25	20.13	2141200
2000-10-24	19.78	20.50	19.06	20.31	1417400
2000-10-25	19.56	19.56	17.75	18.44	745900
2000-10-26	18.31	18.38	16.88	18.13	701700
2000-10-27	18.50	19.50	18.13	18.69	818600
2000-10-30	18.56	19.50	18.50	19.06	918500
2000-10-31	19.31	22.50	19.25	22.50	1246200
2000-11-01	23.06	25.81	22.38	24.88	2565000
2000-11-02	26.44	27.00	26.13	26.38	1566100
2000-11-03	26.47	26.50	25.50	26.06	1483100
2000-11-06	26.38	26.50	25.94	26.31	262200
2000-11-07	26.13	26.44	24.19	25.31	536100
2000-11-08	25.31	25.50	23.63	23.75	443100
2000-11-09	22.38	23.00	20.75	22.81	1114100
2000-11-10	21.53	22.06	20.88	21.56	697200
2000-11-13	20.56	23.13	20.44	22.13	755900
2000-11-14	22.44	23.88	22.38	23.00	531800
2000-11-15	23.25	24.56	22.94	24.50	671700
2000-11-16	23.94	24.25	22.06	22.44	480800
2000-11-17	22.44	23.06	21.63	22.00	285600
2000-11-20	21.63	21.69	20.63	21.56	398600
2000-11-21	21.25	21.50	19.81	20.50	316900
2000-11-22	20.67	21.19	19.50	20.55	396500
2000-11-24	21.00	21.63	20.19	21.56	209700
2000-11-27	21.88	22.25	19.00	19.38	1013000
2000-11-28	19.06	19.63	17.00	17.00	977700
2000-11-29	16.50	17.56	15.38	15.81	1189300
2000-11-30	14.13	16.00	14.13	15.94	800900
2000-12-01	16.00	17.88	16.00	17.06	661100
2000-12-04	17.00	17.00	15.69	16.25	430800
2000-12-05	16.38	18.00	16.25	17.88	423700
2000-12-06	17.69	17.94	15.50	15.69	1022900
2000-12-07	15.50	16.31	14.75	15.81	335600
2000-12-08	16.63	18.50	16.56	17.81	668700
2000-12-11	17.69	18.94	17.56	18.50	632200
2000-12-12	18.44	18.56	17.50	18.19	358600
2000-12-13	18.00	18.25	16.31	16.44	373400
2000-12-14	16.53	16.63	14.38	15.44	1405400
2000-12-15	14.88	15.31	14.25	15.13	484500
2000-12-18	15.50	15.75	14.38	14.44	344100
2000-12-19	14.00	15.25	13.50	14.00	721800
2000-12-20	13.41	13.44	12.50	12.56	1041000
2000-12-21	12.31	14.50	11.75	12.00	1425000
2000-12-22	12.25	13.75	12.25	12.50	1015800
2000-12-26	12.69	13.69	12.63	13.38	1033900
2000-12-27	13.44	14.75	13.38	14.69	748300
2000-12-28	14.44	16.00	14.25	15.88	1922200
2000-12-29	15.81	16.31	14.75	15.52	1469300
2001-01-02	15.50	16.00	14.56	14.63	967400
2001-01-03	14.19	18.63	14.06	18.25	2461700
2001-01-04	17.94	19.56	17.06	18.69	1685100
2001-01-05	19.09	19.25	18.25	18.31	1193300
2001-01-08	18.03	18.19	16.94	18.00	505400
2001-01-09	17.88	18.94	17.63	18.75	406900
2001-01-10	18.25	19.44	18.06	19.38	861500
2001-01-11	19.00	21.94	18.88	21.25	1839000
2001-01-12	21.00	22.25	20.13	21.25	637100
2001-01-16	21.34	21.50	20.63	21.13	723900
2001-01-17	22.06	23.69	21.56	22.44	854300
2001-01-18	22.19	23.69	21.81	22.50	979000
2001-01-19	23.44	23.75	22.81	22.94	612200
2001-01-22	22.81	23.63	21.50	23.63	822200
2001-01-23	23.56	23.88	22.50	22.94	592100
2001-01-24	23.06	23.19	21.88	22.25	534900
2001-01-25	22.13	22.63	21.13	21.56	343300
2001-01-26	21.00	22.38	20.38	21.56	746200
2001-01-29	21.91	23.00	21.56	22.75	424800
2001-01-30	22.81	23.50	22.69	23.31	635200
2001-01-31	22.88	24.13	22.38	22.75	1203900
2001-02-01	21.25	22.50	20.88	22.25	1347300
2001-02-02	21.88	22.25	20.69	20.75	629300
2001-02-05	20.25	20.63	19.88	20.25	427000
2001-02-06	20.13	21.06	19.94	20.00	709600
2001-02-07	19.69	19.88	18.31	18.94	747200
2001-02-08	18.75	19.50	18.44	18.50	616800
2001-02-09	18.25	18.44	17.69	17.88	785500
2001-02-12	17.81	18.75	17.50	18.06	724000
2001-02-13	18.13	19.19	18.13	18.38	610800
2001-02-14	18.38	21.13	18.31	20.88	1236600
2001-02-15	21.88	23.31	21.69	22.81	2137800
2001-02-16	21.81	21.88	20.63	21.63	1046100
2001-02-20	21.94	22.00	19.50	19.56	777900
2001-02-21	19.06	20.44	19.00	19.63	956700
2001-02-22	19.56	20.44	18.69	19.69	960600
2001-02-23	19.19	19.75	18.44	19.75	813000
2001-02-26	19.81	20.13	19.38	19.81	435200
2001-02-27	19.75	19.81	18.31	18.38	609900
2001-02-28	18.31	18.56	16.31	16.31	1917300
2001-03-01	15.13	16.63	15.00	16.56	2890900
2001-03-02	15.50	18.06	15.38	17.25	938700
2001-03-05	17.19	18.44	17.19	18.31	459300
2001-03-06	18.78	19.44	18.75	19.25	699000
2001-03-07	18.13	18.94	17.19	17.50	2020400
2001-03-08	17.50	17.81	17.38	17.81	762100
2001-03-09	16.88	17.50	16.81	17.50	1590200
2001-03-12	16.94	17.13	15.31	15.50	2524200
2001-03-13	15.56	17.94	15.56	17.81	1242200
2001-03-14	16.81	18.56	16.63	18.19	1086400
2001-03-15	18.19	18.94	17.00	17.13	578300
2001-03-16	17.31	17.38	16.00	16.13	702000
2001-03-19	16.06	17.31	16.00	17.19	495500
2001-03-20	17.06	17.63	16.06	16.19	417300
2001-03-21	16.50	17.25	16.19	16.50	436000
2001-03-22	16.50	18.63	16.50	18.31	519900
2001-03-23	18.75	19.63	18.56	19.56	1129600
2001-03-26	19.50	19.63	18.88	19.25	730400
2001-03-27	18.94	19.75	18.63	19.13	474100
2001-03-28	18.69	18.88	17.56	17.75	370100
2001-03-29	17.66	17.88	16.50	17.13	409200
2001-03-30	16.59	17.13	16.19	16.31	518400
2001-04-02	16.31	17.00	15.38	15.63	782900
2001-04-03	15.06	15.81	15.00	15.19	551600
2001-04-04	15.13	15.44	14.06	14.88	972200
2001-04-05	15.13	16.50	15.13	16.06	956000
2001-04-06	15.50	16.13	15.25	15.56	514300
2001-04-09	15.35	15.90	14.70	15.07	444300
2001-04-10	15.15	16.78	15.15	16.63	747900
2001-04-11	17.05	18.00	17.04	17.75	1339500
2001-04-12	17.75	18.53	16.94	18.53	868900
2001-04-16	18.25	18.65	17.25	17.86	557700
2001-04-17	17.80	18.20	17.20	17.56	367500
2001-04-18	18.80	20.13	18.70	19.20	1619100
2001-04-19	19.38	21.25	19.30	21.05	1070600
2001-04-20	20.84	21.00	19.95	20.10	590100
2001-04-23	20.00	20.01	18.64	18.84	299500
2001-04-24	18.76	19.75	18.10	18.20	365500
2001-04-25	18.07	19.35	17.77	19.25	502700
2001-04-26	19.09	19.65	18.80	18.85	702100
2001-04-27	19.09	20.91	19.03	20.74	1686700
2001-04-30	21.25	22.24	21.02	21.75	1074300
2001-05-01	21.54	23.31	21.29	22.88	990400
2001-05-02	23.20	24.20	22.60	23.62	1233400
2001-05-03	23.25	23.25	22.11	22.23	726400
2001-05-04	21.71	22.76	21.40	22.50	374100
2001-05-07	22.33	23.10	22.30	23.00	417000
2001-05-08	23.25	24.50	23.01	24.37	1133900
2001-05-09	23.80	24.72	23.53	24.25	1147700
2001-05-10	26.00	26.24	24.10	24.15	1660600
2001-05-11	24.50	24.50	22.90	22.96	819700
2001-05-14	23.09	23.13	21.78	22.17	405900
2001-05-15	22.20	23.20	22.00	23.11	1215500
2001-05-16	22.85	24.00	22.00	23.73	1155700
2001-05-17	23.80	25.00	23.62	25.00	742300
2001-05-18	23.23	23.45	22.65	22.71	4405300
2001-05-21	22.65	23.08	22.20	22.66	2125200
2001-05-22	22.92	23.07	22.25	22.52	1529900
2001-05-23	22.50	22.54	20.87	21.22	1768700
2001-05-24	21.18	21.40	19.76	20.07	1502200
2001-05-25	20.15	20.57	19.76	20.20	844400
2001-05-29	19.58	19.95	19.25	19.47	801200
2001-05-30	19.19	19.19	18.39	18.87	2017900
2001-05-31	19.06	19.64	18.82	19.53	987900
2001-06-01	19.60	19.90	19.10	19.87	645800
2001-06-04	19.89	20.11	19.55	20.01	692400
2001-06-05	19.98	22.10	19.95	21.86	1536800
2001-06-06	21.80	21.80	21.00	21.02	516400
2001-06-07	21.04	22.57	20.73	22.55	1963600
2001-06-08	22.41	23.09	21.98	22.73	1246600
2001-06-11	22.51	22.71	21.63	21.88	752900
2001-06-12	21.83	22.70	21.00	22.60	559700
2001-06-13	22.75	23.50	22.42	22.54	1601100
2001-06-14	22.38	22.50	21.19	21.28	643300
2001-06-15	21.14	21.45	20.00	21.05	810700
2001-06-18	21.19	21.23	20.21	20.22	470200
2001-06-19	20.71	21.00	19.44	19.55	689000
2001-06-20	19.55	19.84	18.30	19.64	1185200
2001-06-21	19.84	19.88	18.65	19.42	436100
2001-06-22	19.68	20.42	19.25	19.86	663700
2001-06-25	19.85	20.28	19.38	19.80	575500
2001-06-26	19.68	20.14	19.36	19.84	592500
2001-06-27	19.98	20.20	19.45	19.56	440900
2001-06-28	19.75	21.44	19.74	21.31	854200
2001-06-29	21.52	22.65	21.05	22.10	1749200
2001-07-02	22.07	22.75	21.69	22.48	627700
2001-07-03	20.77	22.33	20.52	21.83	935000
2001-07-05	21.24	21.40	20.42	20.46	677200
2001-07-06	20.08	20.35	18.65	18.97	751300
2001-07-09	19.09	19.19	18.47	18.92	789000
2001-07-10	19.15	19.25	17.73	18.01	1138500
2001-07-11	17.99	18.45	17.52	17.85	811800
2001-07-12	18.36	19.50	18.35	19.20	1423200
2001-07-13	19.35	19.39	18.58	19.08	611200
2001-07-16	19.00	19.05	17.62	17.62	342300
2001-07-17	17.49	18.43	16.80	18.32	788200
2001-07-18	17.92	18.03	17.30	17.66	568300
2001-07-19	17.85	19.09	17.63	18.54	1239100
2001-07-20	18.36	18.37	17.30	17.40	740900
2001-07-23	17.69	17.70	16.85	16.99	471700
2001-07-24	16.90	17.05	15.85	16.03	704800
2001-07-25	15.75	16.07	15.38	15.98	1429400
2001-07-26	15.70	17.08	15.65	16.95	1417100
2001-07-27	17.00	18.15	16.70	17.68	965000
2001-07-30	17.88	17.88	17.19	17.70	751800
2001-07-31	17.64	18.45	17.63	18.20	629600
2001-08-01	18.60	20.25	18.56	19.02	1163200
2001-08-02	19.65	19.70	18.83	19.04	869000
2001-08-03	18.98	19.00	18.00	18.85	320600
2001-08-06	18.50	18.97	18.27	18.34	183200
2001-08-07	18.30	18.30	17.53	18.05	379900
2001-08-08	17.95	18.92	17.57	17.80	877400
2001-08-09	17.81	18.26	17.07	17.62	375300
2001-08-10	17.47	17.83	16.90	17.74	288500
2001-08-13	17.82	18.18	17.81	17.98	293800
2001-08-14	18.19	18.20	17.64	17.64	127300
2001-08-15	18.00	18.25	17.11	17.46	353200
2001-08-16	17.25	17.25	15.95	16.52	869500
2001-08-17	16.25	16.25	15.72	15.90	374800
2001-08-20	15.90	16.13	15.66	15.80	337600
2001-08-21	15.94	15.95	15.15	15.24	663000
2001-08-22	15.31	15.89	15.25	15.61	1251000
2001-08-23	15.52	15.99	15.39	15.70	513100
2001-08-24	15.96	16.57	15.76	16.54	531100
2001-08-27	16.50	17.00	16.25	16.57	1006300
2001-08-28	16.56	16.92	16.18	16.42	783000
2001-08-29	16.40	16.50	15.30	15.78	1045300
2001-08-30	15.65	15.90	15.19	15.77	734400
2001-08-31	15.74	16.55	15.60	16.38	811600
2001-09-04	16.28	17.24	16.00	16.34	1488800
2001-09-05	16.18	16.37	15.01	15.29	712800
2001-09-06	15.29	15.30	14.20	14.52	783500
2001-09-07	14.40	15.08	14.25	14.55	966400
2001-09-10	14.40	15.15	14.37	15.12	588100
2001-09-17	13.25	14.36	13.10	13.70	583400
2001-09-18	13.60	14.35	12.77	13.03	913500
2001-09-19	13.50	13.50	10.69	11.95	1758300
2001-09-20	11.52	12.10	11.27	11.45	1048800
2001-09-21	10.79	11.50	10.25	11.35	1501100
2001-09-24	12.07	12.25	11.50	11.65	963200
2001-09-25	11.80	11.85	11.07	11.78	1323700
2001-09-26	12.00	12.00	10.85	11.04	886900
2001-09-27	10.80	10.88	9.80	10.75	1035500
2001-09-28	10.82	10.95	10.20	10.52	1479000
2001-10-01	10.10	10.65	9.68	9.72	713500
2001-10-02	9.48	9.90	9.25	9.45	927400
2001-10-03	9.31	9.79	9.00	9.42	2484800
2001-10-04	9.70	11.37	9.64	10.96	2113700
2001-10-05	10.76	10.82	10.20	10.58	853300
2001-10-08	10.30	11.75	10.21	11.60	841000
2001-10-09	11.65	11.65	10.70	10.82	464500
2001-10-10	10.76	11.20	10.56	11.05	539400
2001-10-11	11.40	12.82	11.40	12.47	759000
2001-10-12	12.46	12.70	11.76	12.45	573400
2001-10-15	12.25	12.25	11.65	11.90	433200
2001-10-16	11.54	12.02	11.37	12.00	638500
2001-10-17	12.25	12.45	10.88	10.89	894600
2001-10-18	11.00	11.23	10.79	11.06	374800
2001-10-19	11.02	11.34	10.84	11.18	201900
2001-10-22	11.09	11.58	10.75	11.53	252800
2001-10-23	11.36	12.00	11.16	11.20	355800
2001-10-24	11.31	12.34	11.08	12.20	593200
2001-10-25	11.98	12.01	11.15	12.00	2109200
2001-10-26	11.76	13.82	11.75	13.41	2525300
2001-10-29	13.46	13.61	12.58	12.70	582200
2001-10-30	12.55	12.66	12.06	12.30	405800
2001-10-31	12.31	13.08	12.31	12.45	618800
2001-11-01	12.46	13.77	12.45	13.50	776200
2001-11-02	13.60	13.92	13.07	13.57	377100
2001-11-05	13.65	14.08	13.62	14.04	592100
2001-11-06	14.03	14.22	13.75	14.16	1126200
2001-11-07	14.15	14.35	13.85	14.24	1044100
2001-11-08	14.29	15.63	14.28	14.48	2060900
2001-11-09	14.42	14.96	14.40	14.70	443100
2001-11-12	14.91	15.30	14.25	14.72	1044900
2001-11-13	15.01	15.63	15.00	15.55	544600
2001-11-14	15.65	16.05	15.35	15.93	721700
2001-11-15	15.71	16.49	15.49	16.17	1023200
2001-11-16	16.11	16.53	15.50	15.52	658800
2001-11-19	15.46	15.95	15.10	15.30	451100
2001-11-20	15.30	15.53	14.05	14.28	1383500
2001-11-21	14.09	14.75	13.94	14.18	809500
2001-11-23	14.10	14.90	14.09	14.80	129600
2001-11-26	14.78	15.10	14.68	15.00	1193200
2001-11-27	15.04	15.75	14.80	15.58	2083900
2001-11-28	15.42	15.72	15.15	15.16	852200
2001-11-29	15.38	15.63	14.98	15.63	692300
2001-11-30	15.28	15.73	14.95	15.57	653500
2001-12-03	15.30	15.74	15.30	15.40	776800
2001-12-04	15.50	16.54	15.49	16.53	1058400
2001-12-05	16.50	18.45	16.50	18.02	1825600
2001-12-06	18.17	18.18	17.46	17.64	1089700
2001-12-07	17.60	18.07	17.39	17.65	883600
2001-12-10	17.51	18.17	16.90	17.12	984100
2001-12-11	17.35	17.80	16.92	17.00	1188900
2001-12-12	17.05	17.40	16.55	16.96	651200
2001-12-13	16.77	16.77	15.59	15.77	1033100
2001-12-14	15.71	15.95	14.90	15.70	1415900
2001-12-17	15.60	16.35	15.56	16.27	719400
2001-12-18	16.34	16.69	15.98	16.35	633300
2001-12-19	16.37	16.63	15.94	16.07	1458500
2001-12-20	16.10	16.10	14.80	14.99	655000
2001-12-21	15.02	15.50	14.86	15.46	548200
2001-12-24	15.31	15.60	15.31	15.33	245200
2001-12-26	15.30	15.80	15.23	15.42	149200
2001-12-27	15.46	15.77	15.40	15.75	91200
2001-12-28	15.78	16.35	15.77	15.96	345200
2001-12-31	15.96	16.18	15.77	16.03	652000
2002-01-02	16.30	16.61	15.90	16.59	359000
2002-01-03	16.65	18.19	16.55	18.11	991200
2002-01-04	18.20	19.26	18.19	19.02	1584100
2002-01-07	19.60	19.95	18.37	18.46	621900
2002-01-08	18.52	19.27	18.51	18.99	870600
2002-01-09	19.11	19.82	19.10	19.40	1243600
2002-01-10	19.35	19.50	18.76	19.27	1017200
2002-01-11	19.27	19.61	18.78	19.14	869900
2002-01-14	19.00	19.40	18.58	19.37	1000600
2002-01-15	19.36	19.45	18.78	19.30	745700
2002-01-16	18.88	18.90	18.00	18.04	1175900
2002-01-17	18.25	18.50	17.40	18.25	897300
2002-01-18	17.85	18.08	17.48	17.73	647300
2002-01-22	17.75	17.95	16.82	16.99	506200
2002-01-23	17.00	17.83	17.00	17.77	652400
2002-01-24	17.80	18.50	17.71	17.79	340100
2002-01-25	17.52	18.49	17.52	18.40	1419300
2002-01-28	18.37	19.00	18.25	18.69	731900
2002-01-29	18.70	18.91	17.66	17.94	733700
2002-01-30	17.81	18.70	17.55	18.65	589400
2002-01-31	18.40	19.00	17.57	18.03	2001000
2002-02-01	17.91	18.05	17.50	17.51	797300
2002-02-04	17.75	17.78	16.30	16.80	1676800
2002-02-05	16.71	16.71	16.05	16.29	2030200
2002-02-06	16.35	16.55	15.87	16.15	1233200
2002-02-07	16.10	16.17	15.00	15.00	1179900
2002-02-08	14.90	15.03	14.00	14.68	2879400
2002-02-11	14.70	15.65	14.57	15.65	1506100
2002-02-12	15.45	15.63	14.72	15.43	639100
2002-02-13	15.40	16.09	15.29	15.91	948300
2002-02-14	15.92	16.20	15.30	15.30	534000
2002-02-15	15.21	15.30	14.81	15.05	603400
2002-02-19	15.00	15.05	13.98	14.06	841300
2002-02-20	14.04	14.45	13.69	14.28	1189900
2002-02-21	14.28	14.29	13.00	13.09	1171800
2002-02-22	13.15	13.25	12.40	13.00	1283800
2002-02-25	13.10	13.82	12.79	13.79	1116500
2002-02-26	13.87	14.44	13.83	14.09	1805400
2002-02-27	14.20	14.40	13.78	14.05	907000
2002-02-28	14.01	14.21	13.65	13.88	852400
2002-03-01	14.63	16.65	14.63	16.65	3242800
2002-03-04	16.65	18.95	16.64	18.63	3784500
2002-03-05	18.53	19.43	18.53	19.41	2163400
2002-03-06	19.37	19.55	18.63	19.28	1286200
2002-03-07	19.25	19.91	19.10	19.36	1360300
2002-03-08	19.59	20.45	19.59	20.42	1454700
2002-03-11	20.26	20.80	19.75	20.18	1218700
2002-03-12	19.75	20.37	19.43	19.91	996000
2002-03-13	19.64	19.80	18.90	19.59	1090200
2002-03-14	19.56	20.20	19.25	19.59	612300
2002-03-15	19.63	20.39	19.52	20.20	551900
2002-03-18	20.24	21.15	20.19	20.70	1407100
2002-03-19	20.58	21.19	20.58	21.16	780100
2002-03-20	20.89	21.50	20.30	20.81	1118900
2002-03-21	21.80	21.85	20.49	21.04	2261500
2002-03-22	21.05	21.29	20.70	20.85	911300
2002-03-25	20.80	21.39	19.95	20.30	759000
2002-03-26	20.30	20.75	19.86	20.20	787600
2002-03-27	20.14	21.29	20.14	20.99	1378900
2002-03-28	21.14	22.31	21.01	22.31	1496100
2002-04-01	22.03	22.69	21.10	22.57	1317100
2002-04-02	22.48	22.50	21.84	21.85	657300
2002-04-03	21.80	22.01	20.99	21.37	962700
2002-04-04	21.11	22.35	21.00	21.83	950200
2002-04-05	21.96	22.37	21.65	22.00	1089000
2002-04-08	21.50	22.43	21.16	22.12	810500
2002-04-09	22.25	22.45	20.73	20.90	1214000
2002-04-10	21.05	21.35	20.72	20.89	1371400
2002-04-11	20.85	21.05	19.95	20.00	1683200
2002-04-12	20.15	20.68	19.89	20.31	801800
2002-04-15	20.40	21.71	20.33	21.60	890400
2002-04-16	22.07	23.66	22.06	23.66	2449100
2002-04-17	23.61	24.79	23.60	24.25	3384400
2002-04-18	24.19	24.20	22.91	23.03	1317400
2002-04-19	23.15	23.23	22.16	22.50	684900
2002-04-22	22.28	22.35	20.94	21.27	1721300
2002-04-23	21.31	21.95	21.17	21.19	770700
2002-04-24	21.37	21.43	20.06	20.15	1262300
2002-04-25	20.12	20.15	19.06	19.52	2311100
2002-04-26	19.66	20.05	18.24	18.50	1182800
2002-04-29	18.60	19.09	18.34	18.52	1137700
2002-04-30	18.55	20.15	18.50	20.10	2089600
2002-05-01	20.13	20.64	18.93	20.31	1671700
2002-05-02	20.32	20.89	18.96	19.44	1869100
2002-05-03	18.62	18.62	16.50	17.26	4329100
2002-05-06	17.14	17.39	16.59	16.69	1584400
2002-05-07	16.80	17.00	15.93	16.71	1062300
2002-05-08	17.36	18.54	17.26	18.53	1262400
2002-05-09	18.49	18.54	17.38	17.63	997000
2002-05-10	17.61	17.65	16.54	16.70	1237900
2002-05-13	17.11	18.00	16.71	17.97	1245700
2002-05-14	18.85	19.72	18.50	19.51	1837300
2002-05-15	19.00	19.86	18.66	19.35	1791200
2002-05-16	19.44	19.45	18.82	19.35	650100
2002-05-17	19.69	19.75	18.54	18.93	838200
2002-05-20	18.74	18.75	17.54	17.63	1499400
2002-05-21	17.66	17.99	17.12	17.18	1189100
2002-05-22	17.11	17.35	16.23	16.72	1259600
2002-05-23	16.70	16.86	15.99	16.67	1008100
2002-05-24	16.30	16.30	15.56	15.82	1803200
2002-05-28	15.97	16.09	15.10	15.44	1667700
2002-05-29	15.25	15.36	14.69	14.89	1185100
2002-05-30	14.76	14.97	14.76	14.79	1008500
2002-05-31	14.81	15.21	14.46	14.87	607000
2002-06-03	14.87	14.97	13.67	13.70	928500
2002-06-04	13.73	14.38	13.06	14.06	1357800
2002-06-05	14.15	14.38	13.17	13.55	1614700
2002-06-06	13.49	13.52	12.68	13.00	1124900
2002-06-07	11.99	12.60	11.90	12.36	1724800
2002-06-10	12.36	12.75	11.75	11.94	1221300
2002-06-11	12.05	12.24	10.72	10.89	2282000
2002-06-12	10.77	11.31	10.36	10.84	1712700
2002-06-13	10.50	11.04	10.10	10.15	1593500
2002-06-14	10.10	10.21	9.40	9.93	1864400
2002-06-17	9.40	9.95	9.01	9.16	2869300
2002-06-18	9.19	9.66	8.75	8.85	1919400
2002-06-19	8.83	8.88	6.90	7.00	3039500
2002-06-20	7.02	7.75	6.48	6.52	2316800
2002-06-21	6.67	6.70	4.80	5.10	3146000
2002-06-24	5.14	6.05	5.00	5.61	2917200
2002-06-25	6.06	6.10	3.62	3.90	4308500
2002-06-26	3.89	5.60	3.75	5.21	4169100
2002-06-27	6.10	6.14	5.20	5.66	2607800
2002-06-28	6.00	6.99	5.83	6.22	4008300
2002-07-01	6.39	6.60	5.72	5.85	2531200
2002-07-02	5.80	5.86	4.92	4.92	1721700
2002-07-03	4.92	5.23	4.25	5.12	2154300
2002-07-05	5.53	5.98	5.28	5.92	891300
2002-07-08	5.78	5.91	5.21	5.39	1515800
2002-07-09	5.65	5.65	4.62	4.67	1956300
2002-07-10	5.75	5.93	5.00	5.03	2567400
2002-07-11	5.04	5.62	4.75	5.55	1951800
2002-07-12	5.67	6.12	5.60	5.87	1791800
2002-07-15	5.93	6.18	5.56	6.10	2148900
2002-07-16	5.88	6.53	5.67	5.83	1500600
2002-07-17	6.12	6.35	5.56	5.82	1265200
2002-07-18	5.81	6.05	5.37	5.37	679300
2002-07-19	5.26	5.54	5.20	5.43	863200
2002-07-22	5.22	5.70	5.21	5.56	892200
2002-07-23	5.52	5.65	4.70	4.77	1786900
2002-07-24	4.76	5.03	4.36	4.96	2115700
2002-07-25	4.80	5.00	3.95	4.39	2000900
2002-07-26	4.36	4.56	3.81	3.94	2147600
2002-07-29	4.30	4.40	3.91	4.31	1809700
2002-07-30	4.38	4.84	4.20	4.80	1679000
2002-07-31	4.32	4.33	3.80	3.94	2614400
2002-08-01	3.96	4.02	3.30	3.42	1997500
2002-08-02	3.49	3.62	3.00	3.50	1516000
2002-08-05	3.61	3.62	2.81	2.88	2649200
2002-08-06	2.92	3.28	2.59	2.78	2264200
2002-08-07	2.90	3.21	2.70	3.17	3007900
2002-08-08	3.10	3.47	3.00	3.47	2651100
2002-08-09	3.25	3.56	3.20	3.55	1017200
2002-08-12	3.53	3.66	3.23	3.64	958800
2002-08-13	3.60	3.73	3.30	3.30	984500
2002-08-14	3.33	3.49	3.15	3.46	1022100
2002-08-15	3.71	3.71	3.06	3.08	1443000
2002-08-16	3.09	3.19	3.01	3.10	1158600
2002-08-19	3.45	3.45	3.14	3.15	750500
2002-08-20	3.28	3.28	3.02	3.07	733200
2002-08-21	2.90	3.10	2.73	2.84	1421600
2002-08-22	2.83	2.87	2.75	2.75	1127400
2002-08-23	2.70	2.80	2.36	2.41	2318000
2002-08-26	2.49	2.64	2.40	2.44	1334700
2002-08-27	2.43	2.58	2.25	2.39	1342200
2002-08-28	2.31	2.37	2.25	2.27	647000
2002-08-29	2.28	2.30	2.20	2.27	560300
2002-08-30	2.37	2.38	2.22	2.25	619100
2002-09-03	2.25	2.30	2.15	2.19	772500
2002-09-04	2.24	2.26	1.97	2.10	1582300
2002-09-05	2.02	2.06	1.90	2.00	846600
2002-09-06	2.12	2.15	1.99	1.99	1079000
2002-09-09	2.00	2.05	1.95	2.00	632100
2002-09-10	2.01	2.16	1.97	2.01	1683600
2002-09-11	2.14	2.17	2.06	2.08	1021300
2002-09-12	2.08	2.67	2.04	2.04	1242900
2002-09-13	2.04	2.09	1.96	1.99	857500
2002-09-16	2.05	2.08	1.80	1.82	1170000
2002-09-17	1.97	2.03	1.72	1.78	784000
2002-09-18	1.72	1.76	1.50	1.65	1435800
2002-09-19	1.52	1.63	1.51	1.59	743500
2002-09-20	1.65	1.76	1.43	1.48	946700
2002-09-23	1.50	1.55	1.34	1.40	865600
2002-09-24	1.39	1.44	1.13	1.20	3132600
2002-09-25	1.28	1.52	1.22	1.48	2111300
2002-09-26	1.56	1.71	1.46	1.52	1232400
2002-09-27	1.63	2.37	1.63	2.30	3220800
2002-09-30	2.34	2.53	2.32	2.38	1561300
2002-10-01	2.43	2.59	2.00	2.08	1559200
2002-10-02	2.07	2.33	1.85	2.00	1375900
2002-10-03	2.00	2.01	1.66	1.66	680200
2002-10-04	1.77	1.85	1.65	1.72	622000
2002-10-07	1.71	1.76	1.60	1.61	342800
2002-10-08	1.66	2.02	1.60	1.98	978100
2002-10-09	1.93	2.22	1.80	1.96	697100
2002-10-10	1.86	2.12	1.77	2.00	419500
2002-10-11	2.05	2.24	2.03	2.12	660300
2002-10-14	2.10	2.49	2.09	2.42	742400
2002-10-15	2.59	2.75	2.47	2.73	1352500
2002-10-16	2.57	2.60	2.28	2.31	627500
2002-10-17	2.53	2.59	2.44	2.56	841300
2002-10-18	2.58	2.77	2.50	2.70	907800
2002-10-21	2.69	2.76	2.62	2.69	2000600
2002-10-22	2.51	2.71	2.42	2.64	905700
2002-10-23	2.64	3.11	2.60	3.01	1007200
2002-10-24	3.09	3.28	2.96	3.01	1733800
2002-10-25	3.15	3.34	3.05	3.24	908700
2002-10-28	3.39	3.57	3.30	3.41	1193300
2002-10-29	3.37	3.50	3.02	3.28	1860900
2002-10-30	3.38	3.70	3.03	3.18	2991900
2002-10-31	3.62	3.76	3.46	3.52	4366200
2002-11-01	3.55	3.95	3.46	3.90	1128100
2002-11-04	4.00	4.37	3.90	3.94	1684500
2002-11-05	3.93	4.26	3.86	4.23	1174500
2002-11-06	4.49	5.15	4.40	5.05	2866400
2002-11-07	5.11	5.40	4.77	5.24	2067200
2002-11-08	5.30	5.30	4.63	4.81	2128200
2002-11-11	4.83	4.83	4.39	4.54	1030500
2002-11-12	4.58	5.17	4.50	5.00	2297600
2002-11-13	4.98	5.09	4.80	4.90	1647900
2002-11-14	5.10	5.22	4.89	4.99	1740500
2002-11-15	4.93	5.07	4.80	4.85	1487700
2002-11-18	5.10	5.10	4.62	4.75	1302100
2002-11-19	4.67	4.90	4.60	4.71	526200
2002-11-20	4.71	5.02	4.71	4.96	902800
2002-11-21	5.13	5.82	5.01	5.82	3636100
2002-11-22	5.75	7.05	5.72	6.93	4202900
2002-11-25	6.87	7.62	6.80	7.45	3534200
2002-11-26	7.26	7.40	6.94	6.94	1729300
2002-11-27	7.05	7.50	7.04	7.22	1529500
2002-11-29	7.51	7.53	7.25	7.26	660000
2002-12-02	7.58	8.13	7.38	7.47	1827900
2002-12-03	7.55	7.55	6.70	6.79	1339800
2002-12-04	6.04	6.35	5.59	5.67	2477800
2002-12-05	5.95	5.99	5.57	5.60	1526200
2002-12-06	5.35	5.59	5.25	5.26	1375600
2002-12-09	5.01	5.24	4.70	4.80	1689000
2002-12-10	4.99	5.35	4.95	5.19	1437500
2002-12-11	5.17	5.57	5.03	5.35	1151600
2002-12-12	5.76	5.80	5.34	5.53	1147000
2002-12-13	5.39	5.40	5.09	5.11	1039900
2002-12-16	5.11	5.16	4.97	5.08	1117300
2002-12-17	5.00	5.29	4.79	4.94	1262300
2002-12-18	4.66	4.71	4.31	4.44	1112400
2002-12-19	4.43	4.68	4.22	4.45	796500
2002-12-20	4.50	4.65	4.24	4.36	992200
2002-12-23	4.32	4.58	4.29	4.32	790100
2002-12-24	4.37	4.56	4.33	4.39	595400
2002-12-26	4.34	4.61	4.33	4.49	671600
2002-12-27	4.52	4.74	4.48	4.67	662500
2002-12-30	4.94	4.95	4.60	4.81	593200
2002-12-31	4.81	5.03	4.71	4.76	549900
2003-01-02	4.84	5.22	4.80	5.10	859700
2003-01-03	5.12	5.24	5.00	5.18	771500
2003-01-06	5.20	5.79	5.18	5.55	951300
2003-01-07	5.75	5.75	5.39	5.47	958200
2003-01-08	5.03	5.35	5.01	5.18	947800
2003-01-09	5.27	5.75	5.27	5.59	939600
2003-01-10	5.54	6.18	5.41	5.89	1366000
2003-01-13	6.20	6.22	5.82	5.85	888000
2003-01-14	5.80	6.09	5.76	6.03	769200
2003-01-15	6.06	6.45	5.80	6.44	1985800
2003-01-16	6.36	6.44	6.10	6.19	916400
2003-01-17	5.90	5.93	5.50	5.51	1000900
2003-01-21	5.55	5.62	5.11	5.41	1179300
2003-01-22	5.32	5.57	5.28	5.44	707000
2003-01-23	5.45	5.70	5.23	5.29	1597400
2003-01-24	5.33	5.40	4.92	4.95	1345500
2003-01-27	4.84	4.98	4.60	4.62	797300
2003-01-28	4.76	4.94	4.65	4.80	929600
2003-01-29	4.72	4.94	4.61	4.93	534700
2003-01-30	5.16	5.25	4.78	4.84	1349300
2003-01-31	4.54	4.95	4.50	4.89	1072000
2003-02-03	4.90	4.95	4.58	4.63	637500
2003-02-04	4.81	4.83	4.51	4.64	968700
2003-02-05	4.63	4.79	4.40	4.46	957200
2003-02-06	4.41	4.62	4.39	4.46	687600
2003-02-07	4.59	4.59	4.35	4.42	392700
2003-02-10	4.45	4.66	4.30	4.66	456600
2003-02-11	4.75	4.87	4.68	4.78	891400
2003-02-12	4.77	4.95	4.67	4.92	572400
2003-02-13	4.94	5.01	4.75	4.83	831100
2003-02-14	4.87	5.02	4.79	5.02	653000
2003-02-18	5.10	5.20	4.91	4.95	897900
2003-02-19	4.91	5.02	4.69	4.77	551000
2003-02-20	4.83	4.85	4.71	4.81	316700
2003-02-21	4.71	4.80	4.55	4.63	485400
2003-02-24	4.68	4.70	4.52	4.52	469400
2003-02-25	4.51	4.62	4.37	4.55	357800
2003-02-26	4.65	4.82	4.60	4.60	529600
2003-02-27	4.60	4.79	4.47	4.58	556800
2003-02-28	4.54	4.80	4.50	4.75	471500
2003-03-03	4.74	4.98	4.53	4.62	444400
2003-03-04	4.62	4.75	4.52	4.68	412000
2003-03-05	4.67	4.73	4.58	4.69	264000
2003-03-06	4.71	4.73	4.54	4.56	487700
2003-03-07	4.53	4.60	4.40	4.45	634300
2003-03-10	4.45	4.50	4.34	4.36	304500
2003-03-11	4.40	4.43	4.13	4.13	460500
2003-03-12	4.04	4.26	4.04	4.21	641100
2003-03-13	4.40	4.85	4.31	4.76	758000
2003-03-14	4.85	4.89	4.62	4.69	350000
2003-03-17	4.59	5.30	4.52	5.20	940400
2003-03-18	5.38	5.78	5.35	5.76	1514900
2003-03-19	5.80	5.80	5.46	5.58	517900
2003-03-20	5.53	5.95	5.36	5.86	972800
2003-03-21	5.98	6.07	5.85	5.90	847000
2003-03-24	5.55	5.61	5.21	5.28	1201400
2003-03-25	5.34	5.59	5.28	5.41	585900
2003-03-26	5.42	5.65	5.33	5.43	451900
2003-03-27	5.34	5.46	5.20	5.35	424800
2003-03-28	5.32	5.41	5.19	5.29	359600
2003-03-31	5.12	5.33	4.93	5.17	759500
2003-04-01	5.31	5.45	5.25	5.40	640200
2003-04-02	5.71	5.81	5.51	5.70	716900
2003-04-03	5.75	5.89	5.50	5.52	876300
2003-04-04	5.60	5.66	5.43	5.55	320000
2003-04-07	5.94	5.96	5.66	5.71	695000
2003-04-08	5.72	5.75	5.47	5.48	425600
2003-04-09	5.48	5.67	5.35	5.35	519900
2003-04-10	5.40	5.63	5.32	5.48	283200
2003-04-11	5.55	5.68	5.41	5.48	411800
2003-04-14	5.46	5.66	5.40	5.65	243900
2003-04-15	5.35	5.64	5.35	5.48	379000
2003-04-16	5.65	5.75	5.47	5.60	569200
2003-04-17	5.64	5.84	5.51	5.81	441100
2003-04-21	5.88	6.20	5.71	6.13	660200
2003-04-22	6.13	6.60	6.03	6.46	1618100
2003-04-23	6.75	6.79	6.44	6.71	993200
2003-04-24	6.61	6.69	6.28	6.36	1105300
2003-04-25	6.19	6.31	6.07	6.16	773900
2003-04-28	6.30	6.66	6.22	6.51	867000
2003-04-29	6.64	6.95	6.58	6.85	1696500
2003-04-30	7.85	8.13	7.28	7.57	5223500
2003-05-01	7.44	8.36	7.44	8.20	2784700
2003-05-02	8.44	8.94	8.37	8.61	2288800
2003-05-05	8.75	9.05	8.65	8.69	1536800
2003-05-06	8.84	8.94	8.42	8.77	1593300
2003-05-07	8.57	8.90	8.50	8.60	1190700
2003-05-08	8.58	8.70	8.20	8.52	1995200
2003-05-09	8.68	9.10	8.55	9.09	1303800
2003-05-12	9.11	9.24	8.91	9.18	1683500
2003-05-13	9.04	9.25	8.90	9.20	959900
2003-05-14	9.20	9.35	9.01	9.19	1277100
2003-05-15	9.17	9.51	9.13	9.48	1144000
2003-05-16	9.40	9.54	9.15	9.54	1034700
2003-05-19	9.26	9.33	8.87	9.12	1422800
2003-05-20	9.24	9.24	8.60	8.65	1373600
2003-05-21	8.62	9.25	8.40	9.22	1832000
2003-05-22	9.21	9.42	9.09	9.38	1063500
2003-05-23	9.24	9.61	9.15	9.47	638800
2003-05-27	9.35	10.24	9.32	10.24	1257600
2003-05-28	10.12	10.76	10.12	10.56	2249100
2003-05-29	10.65	10.89	10.56	10.71	1721100
2003-05-30	10.78	11.22	10.70	11.13	1617300
2003-06-02	11.40	11.55	10.79	10.79	1366800
2003-06-03	10.70	11.28	10.61	11.22	1067900
2003-06-04	11.41	11.95	11.17	11.87	1295200
2003-06-05	11.60	12.10	11.42	11.96	1214500
2003-06-06	12.15	12.95	11.55	11.67	1512800
2003-06-09	11.57	11.59	10.78	10.90	1617300
2003-06-10	11.01	11.59	10.95	11.55	1601200
2003-06-11	11.40	11.63	11.18	11.48	1033300
2003-06-12	11.55	11.62	11.08	11.35	725000
2003-06-13	11.23	11.39	10.68	10.88	1150500
2003-06-16	10.70	10.99	10.63	10.79	813800
2003-06-17	10.88	11.36	10.36	11.24	1234400
2003-06-18	11.10	12.19	10.95	12.00	1663700
2003-06-19	12.03	12.10	11.50	11.53	878700
2003-06-20	11.57	11.92	11.42	11.86	1254600
2003-06-23	11.90	12.05	11.48	11.63	1704700
2003-06-24	11.34	11.60	10.87	11.12	702000
2003-06-25	12.22	12.70	11.50	12.34	3365900
2003-06-26	12.31	12.41	12.11	12.40	1634000
2003-06-27	12.35	13.28	12.30	13.19	2286400
2003-06-30	13.23	13.50	12.76	13.16	2419700
2003-07-01	13.10	13.49	12.96	13.47	1185600
2003-07-02	13.39	14.10	13.38	14.00	1567000
2003-07-03	13.81	13.93	13.66	13.74	670900
2003-07-07	14.45	16.35	14.36	16.24	3792600
2003-07-08	16.25	16.50	15.95	16.50	2865700
2003-07-09	16.30	16.57	16.05	16.26	1442300
2003-07-10	15.76	16.09	15.63	15.95	1396500
2003-07-11	16.07	16.10	15.58	15.69	1110500
2003-07-14	15.96	17.10	15.96	17.05	1941700
2003-07-15	17.00	17.96	16.82	17.61	2160700
2003-07-16	17.75	17.88	16.74	17.10	1916600
2003-07-17	16.90	16.90	15.83	16.09	1825900
2003-07-18	16.02	16.55	15.82	16.24	1868500
2003-07-21	16.23	16.97	16.00	16.68	1425100
2003-07-22	17.47	17.61	16.80	17.53	2171000
2003-07-23	17.31	18.25	17.26	18.06	2006400
2003-07-24	17.96	18.31	16.85	16.95	2377400
2003-07-25	17.00	17.22	15.79	17.06	1954500
2003-07-28	17.45	17.70	16.95	17.37	1938000
2003-07-29	15.52	16.00	14.45	14.93	4304200
2003-07-30	14.84	15.16	14.25	14.69	1356400
2003-07-31	14.97	15.50	14.67	14.68	1068200
2003-08-01	14.75	14.88	14.30	14.56	1550100
2003-08-04	14.67	15.25	14.49	15.08	960000
2003-08-05	15.09	15.40	14.71	14.82	992600
2003-08-06	14.70	14.98	14.26	14.40	771100
2003-08-07	14.37	14.56	13.78	13.99	1424500
2003-08-08	13.86	14.04	13.77	13.99	1599200
2003-08-11	13.95	14.39	13.95	14.20	923900
2003-08-12	14.19	14.96	14.18	14.91	960300
2003-08-13	14.91	16.00	14.80	15.65	1489800
2003-08-14	15.70	15.76	15.23	15.75	1235400
2003-08-15	15.68	16.00	15.52	15.68	259300
2003-08-18	15.95	16.75	15.75	16.65	1707700
2003-08-19	16.61	17.24	16.40	17.17	935100
2003-08-20	16.86	17.44	16.66	17.06	757200
2003-08-21	17.45	17.45	17.00	17.17	896900
2003-08-22	17.60	17.94	17.42	17.51	1245800
2003-08-25	17.70	17.80	16.83	17.22	1219700
2003-08-26	17.01	17.02	16.50	16.97	1043300
2003-08-27	16.94	17.78	16.81	17.72	1019900
2003-08-28	17.84	17.99	17.44	17.73	907600
2003-08-29	17.51	17.60	17.25	17.57	641700
2003-09-02	17.75	17.75	16.80	17.33	1238600
2003-09-03	17.46	18.00	17.30	17.54	1568200
2003-09-04	17.36	18.45	17.32	18.06	2074100
2003-09-05	17.72	18.45	17.57	17.82	1538200
2003-09-08	17.76	18.67	17.74	18.50	1943300
2003-09-09	18.19	19.00	17.66	18.49	2170500
2003-09-10	18.22	18.39	17.15	17.32	2132700
2003-09-11	17.38	17.70	16.31	17.42	3164300
2003-09-12	17.47	17.84	16.95	17.57	1409600
2003-09-15	17.62	17.86	17.01	17.10	832500
2003-09-16	17.08	17.75	17.05	17.67	1400900
2003-09-17	17.71	17.99	17.41	17.50	907900
2003-09-18	17.34	17.45	16.97	17.25	1484700
2003-09-19	17.08	17.90	17.00	17.63	1109300
2003-09-22	17.17	17.17	16.54	16.59	1211800
2003-09-23	16.55	17.25	16.51	17.05	965500
2003-09-24	17.30	17.30	15.85	15.90	1538500
2003-09-25	16.05	16.05	15.01	15.13	1566500
2003-09-26	15.00	15.20	14.56	14.62	1483300
2003-09-29	14.80	15.50	14.56	15.13	987600
2003-09-30	14.85	15.00	14.12	14.21	1551100
2003-10-01	14.50	15.06	14.26	14.72	1483400
2003-10-02	14.67	15.48	14.37	15.33	1491400
2003-10-03	15.72	17.30	15.69	16.57	2052100
2003-10-06	16.78	16.90	16.09	16.46	846700
2003-10-07	16.23	16.97	16.15	16.90	769500
2003-10-08	16.80	17.00	16.28	16.40	730900
2003-10-09	16.71	17.54	16.61	16.83	1099200
2003-10-10	17.07	17.73	16.75	16.91	678600
2003-10-13	16.88	17.50	16.81	17.17	516700
2003-10-14	17.06	17.47	16.60	17.43	670400
2003-10-15	17.92	18.05	16.80	16.95	936300
2003-10-16	16.59	17.25	16.30	17.17	692200
2003-10-17	17.45	17.45	15.82	16.01	1294700
2003-10-20	16.02	16.80	15.65	16.68	1512000
2003-10-21	17.10	17.49	16.80	17.34	1117600
2003-10-22	17.19	17.25	16.14	16.43	1009300
2003-10-23	15.74	16.14	15.30	15.66	1473900
2003-10-24	15.59	15.79	15.05	15.44	1463100
2003-10-27	16.07	16.50	15.70	16.19	1506200
2003-10-28	17.80	19.41	17.69	19.38	8486000
2003-10-29	19.24	19.76	18.83	19.40	3330200
2003-10-30	19.71	19.87	19.11	19.31	1724300
2003-10-31	19.20	19.50	18.60	18.85	1229500
2003-11-03	19.37	20.00	19.30	19.35	2389800
2003-11-04	18.81	19.60	18.75	19.35	1753700
2003-11-05	19.49	19.67	18.87	19.67	1657900
2003-11-06	19.11	19.30	18.65	19.12	6382200
2003-11-07	19.07	19.70	19.00	19.48	2477300
2003-11-10	19.60	19.80	18.70	18.70	2073900
2003-11-11	18.78	18.85	18.24	18.81	1959600
2003-11-12	19.44	20.35	19.18	20.32	3639800
2003-11-13	20.25	20.62	19.70	20.16	2794900
2003-11-14	20.10	20.25	18.90	19.02	1647000
2003-11-17	18.78	18.98	18.30	18.80	1540400
2003-11-18	19.23	19.31	18.27	18.31	1250900
2003-11-19	18.61	18.85	18.14	18.80	955800
2003-11-20	18.43	19.00	18.20	18.23	1151300
2003-11-21	18.40	18.65	17.82	18.35	1271300
2003-11-24	18.65	19.17	18.60	19.04	1141200
2003-11-25	19.30	19.60	19.17	19.29	1283300
2003-11-26	19.60	19.75	18.76	19.38	1160200
2003-11-28	19.28	19.58	19.25	19.52	324200
2003-12-01	19.80	21.03	19.68	21.00	3465400
2003-12-02	20.98	21.50	20.58	21.40	2669900
2003-12-03	21.50	21.73	20.32	20.45	1752100
2003-12-04	20.54	20.70	19.34	20.25	2111100
2003-12-05	19.31	20.07	19.02	19.30	1493300
2003-12-08	19.20	19.58	18.62	19.26	1188500
2003-12-09	19.46	19.49	17.71	17.80	1931600
2003-12-10	17.75	18.18	17.06	17.72	2381800
2003-12-11	17.69	18.84	17.55	18.76	1486700
2003-12-12	18.68	19.00	18.23	18.55	1072400
2003-12-15	19.37	19.37	17.13	17.31	2358200
2003-12-16	17.06	17.38	16.53	17.05	2446900
2003-12-17	17.11	17.12	16.30	16.78	1770900
2003-12-18	16.87	17.94	16.75	17.68	1556500
2003-12-19	17.96	18.12	17.15	17.33	1548700
2003-12-22	16.94	17.78	16.91	17.70	1335600
2003-12-23	17.68	18.08	17.57	18.07	746400
2003-12-24	18.02	18.15	17.85	17.94	273000
2003-12-26	17.83	18.10	17.75	17.78	293100
2003-12-29	17.85	18.09	17.55	17.78	1463200
2003-12-30	17.76	18.25	17.72	18.23	966200
2003-12-31	18.20	18.37	18.03	18.14	937200
2004-01-02	17.90	18.58	17.90	18.18	705800
2004-01-05	18.00	19.36	18.00	19.33	1506800
2004-01-06	19.37	19.59	19.10	19.38	1592600
2004-01-07	19.33	19.79	19.06	19.73	1429300
2004-01-08	19.85	20.43	19.47	20.33	1467200
2004-01-09	19.91	20.18	19.66	20.12	1585000
2004-01-12	20.25	20.50	19.51	20.43	1196100
2004-01-13	20.39	20.50	19.34	19.58	1576900
2004-01-14	19.55	19.98	19.15	19.23	1159100
2004-01-15	19.10	19.97	18.84	19.77	1729600
2004-01-16	20.24	20.81	20.06	20.21	2962100
2004-01-20	20.40	21.33	20.16	20.93	2926900
2004-01-21	21.55	21.87	20.40	20.60	1906000
2004-01-22	21.07	21.21	20.01	20.01	1642800
2004-01-23	20.10	20.50	19.59	19.95	1353900
2004-01-26	19.78	20.58	19.69	20.25	1104900
2004-01-27	20.07	20.52	19.70	19.79	1378400
2004-01-28	20.35	21.79	19.59	20.62	4648600
2004-01-29	20.11	20.35	16.95	17.45	7751400
2004-01-30	17.60	18.00	17.31	17.39	2237200
2004-02-02	17.59	17.89	16.96	17.16	2250800
2004-02-03	16.96	17.54	16.91	17.12	1391200
2004-02-04	16.91	17.19	16.33	16.67	2751100
2004-02-05	16.73	17.06	16.55	16.80	1559100
2004-02-06	17.00	17.73	16.76	17.67	1803100
2004-02-09	17.80	17.91	17.11	17.18	1202300
2004-02-10	17.64	17.70	16.67	17.14	2086300
2004-02-11	17.44	17.44	16.83	17.16	2173200
2004-02-12	16.97	17.42	16.63	16.79	1586200
2004-02-13	16.81	16.99	15.80	15.92	2620600
2004-02-17	16.39	16.60	16.10	16.49	2144500
2004-02-18	16.56	16.64	16.06	16.13	1402200
2004-02-19	16.63	16.68	15.28	15.42	2009000
2004-02-20	15.51	15.73	14.70	15.21	3113700
2004-02-23	15.17	15.28	14.26	14.50	2387200
2004-02-24	14.37	15.17	14.30	14.80	2619000
2004-02-25	15.02	15.28	14.80	15.17	1795600
2004-02-26	15.20	15.48	14.70	15.22	1100500
2004-02-27	15.48	15.54	15.04	15.32	1708400
2004-03-01	15.50	15.80	15.19	15.77	1471900
2004-03-02	15.75	16.02	15.25	15.34	3096100
2004-03-03	15.25	15.50	15.05	15.30	1020100
2004-03-04	15.30	15.75	15.29	15.70	1183500
2004-03-05	15.35	16.05	15.05	15.65	2350200
2004-03-08	15.83	15.95	14.37	14.79	1538400
2004-03-09	14.77	15.15	14.48	14.82	1723000
2004-03-10	14.88	15.27	14.51	14.67	1534300
2004-03-11	14.43	15.24	14.17	14.56	1738700
2004-03-12	14.79	15.18	14.71	14.91	1292100
2004-03-15	14.99	14.99	14.12	14.15	1520900
2004-03-16	14.49	14.54	13.53	13.77	2623000
2004-03-17	13.93	14.21	13.61	13.80	2646400
2004-03-18	13.68	14.20	13.43	13.71	1699700
2004-03-19	13.64	13.85	13.27	13.40	1240500
2004-03-22	13.34	13.34	12.61	12.87	1825800
2004-03-23	13.16	13.25	12.77	12.90	2122100
2004-03-24	12.89	13.46	12.79	13.29	1563000
2004-03-25	13.35	14.29	13.31	14.16	3024000
2004-03-26	14.08	14.55	14.08	14.23	2091700
2004-03-29	14.68	14.82	14.31	14.55	1526600
2004-03-30	14.49	14.75	14.40	14.70	962300
2004-03-31	14.78	14.90	14.31	14.63	1225700
2004-04-01	14.60	14.98	14.59	14.84	1103800
2004-04-02	15.20	15.75	15.15	15.54	1774800
2004-04-05	15.51	15.90	15.51	15.85	1122200
2004-04-06	15.78	15.82	15.18	15.33	899900
2004-04-07	15.48	15.49	14.86	15.16	835900
2004-04-08	15.26	15.54	14.90	15.09	762900
2004-04-12	14.90	15.25	14.90	15.08	602000
2004-04-13	15.21	15.25	14.52	14.70	630600
2004-04-14	14.65	14.81	14.12	14.31	960800
2004-04-15	14.41	14.59	13.70	13.99	1189300
2004-04-16	13.77	13.93	13.47	13.56	1201000
2004-04-19	13.59	14.02	13.34	13.82	1314700
2004-04-20	13.95	14.19	13.60	13.70	1959000
2004-04-21	13.89	13.99	13.36	13.68	880300
2004-04-22	13.68	14.09	13.38	13.67	1061000
2004-04-23	13.82	14.10	13.51	13.87	807600
2004-04-26	13.95	13.95	13.21	13.42	1085500
2004-04-27	11.05	11.13	8.60	9.16	18901300
2004-04-28	9.31	9.45	8.53	8.63	4715800
2004-04-29	8.43	8.60	7.92	8.21	4038000
2004-04-30	8.13	8.64	8.00	8.04	3371100
2004-05-03	8.26	8.39	7.80	7.98	2630100
2004-05-04	8.15	9.00	8.12	8.83	3507400
2004-05-05	8.85	9.25	8.66	9.10	3716300
2004-05-06	8.87	9.04	8.59	8.70	2628600
2004-05-07	9.07	9.65	8.97	9.24	4378300
2004-05-10	9.15	9.48	8.73	9.13	3858900
2004-05-11	9.21	9.72	9.21	9.66	3129500
2004-05-12	9.52	9.68	9.01	9.45	3421900
2004-05-13	9.26	9.75	9.23	9.35	1810400
2004-05-14	9.33	9.55	9.10	9.11	1745300
2004-05-17	8.88	9.10	8.80	9.05	2443700
2004-05-18	9.93	9.99	9.25	9.27	3795900
2004-05-19	9.60	9.74	9.21	9.32	2931300
2004-05-20	9.53	9.58	9.25	9.32	1174400
2004-05-21	9.31	9.56	9.26	9.36	1294800
2004-05-24	9.55	9.64	9.42	9.49	1576600
2004-05-25	9.50	9.99	9.48	9.93	2347700
2004-05-26	10.01	10.35	10.00	10.18	1929200
2004-05-27	10.37	10.55	10.19	10.40	1969200
2004-05-28	10.41	10.50	10.21	10.28	1929600
2004-06-01	10.28	10.48	10.10	10.28	1761700
2004-06-02	10.81	10.81	10.14	10.18	2386600
2004-06-03	10.27	10.27	9.67	9.73	1390300
2004-06-04	9.92	9.97	9.64	9.75	2204100
2004-06-07	10.00	10.00	9.82	9.94	2127600
2004-06-08	9.82	9.94	9.71	9.89	1307200
2004-06-09	9.81	9.85	9.10	9.19	3304400
2004-06-10	9.35	9.38	8.80	8.93	2719000
2004-06-14	8.77	8.95	8.50	8.62	2263900
2004-06-15	8.65	8.94	8.65	8.72	1360000
2004-06-16	8.75	8.84	8.51	8.61	1001700
2004-06-17	8.50	8.71	8.19	8.24	1557500
2004-06-18	8.15	8.50	8.11	8.29	1489700
2004-06-21	8.47	8.47	8.00	8.14	1069000
2004-06-22	8.19	8.60	7.89	8.57	2284100
2004-06-23	8.60	8.98	8.56	8.92	2404500
2004-06-24	8.83	9.05	8.43	8.47	1993100
2004-06-25	8.51	8.75	8.44	8.60	2577200
2004-06-28	8.68	8.75	8.19	8.25	1540300
2004-06-29	8.36	8.48	8.19	8.35	1483500
2004-06-30	8.43	8.55	8.18	8.18	3746100
2004-07-01	6.00	6.40	5.75	5.79	17293500
2004-07-02	5.82	5.96	5.65	5.88	5064000
2004-07-06	5.80	5.88	5.38	5.46	5918600
2004-07-07	5.40	5.63	5.40	5.58	3379500
2004-07-08	5.53	5.68	5.50	5.57	2231400
2004-07-09	5.69	5.75	5.55	5.58	2180100
2004-07-12	5.54	5.65	5.25	5.28	3317000
2004-07-13	5.32	5.44	5.27	5.36	2984800
2004-07-14	5.32	5.56	5.25	5.40	2648600
2004-07-15	5.35	5.68	5.33	5.56	2503800
2004-07-16	5.70	5.77	5.41	5.48	1334100
2004-07-19	5.51	5.55	5.35	5.54	1350100
2004-07-20	5.45	5.55	5.40	5.47	1713800
2004-07-21	5.64	5.67	4.90	4.94	3994600
2004-07-22	4.94	5.05	4.77	4.96	2333800
2004-07-23	4.93	4.95	4.69	4.81	1732900
2004-07-26	4.87	4.90	4.53	4.64	2141100
2004-07-27	4.66	4.72	4.39	4.53	2509500
2004-07-28	3.80	4.30	3.75	3.98	7048100
2004-07-29	4.05	4.25	3.96	4.11	4875900
2004-07-30	4.05	4.17	3.98	4.05	5569400
2004-08-02	4.09	4.36	4.03	4.36	2777300
2004-08-03	4.35	4.58	4.29	4.29	3211200
2004-08-04	4.39	4.39	4.12	4.27	1646800
2004-08-05	4.35	4.44	4.26	4.26	1744300
2004-08-06	4.14	4.25	4.08	4.14	1303900
2004-08-09	4.19	4.19	4.01	4.02	1224500
2004-08-10	4.09	4.09	3.99	4.03	1339300
2004-08-11	3.98	4.00	3.80	3.88	3717000
2004-08-12	3.91	3.97	3.82	3.86	2082300
2004-08-13	3.85	3.97	3.74	3.86	1061900
2004-08-16	3.90	4.03	3.84	3.84	923400
2004-08-17	4.02	4.03	3.91	3.99	1521100
2004-08-18	3.97	4.25	3.92	4.17	1463400
2004-08-19	4.21	4.25	4.06	4.14	899800
2004-08-20	4.12	4.22	4.06	4.15	1120000
2004-08-23	4.21	4.35	4.16	4.25	892600
2004-08-24	4.31	4.32	4.08	4.11	1543000
2004-08-25	4.08	4.19	4.08	4.15	1188700
2004-08-26	4.06	4.11	4.00	4.06	953800
2004-08-27	4.14	4.18	4.02	4.06	1121800
2004-08-30	4.13	4.14	3.89	3.90	1647100
2004-08-31	3.89	3.95	3.74	3.80	1944400
2004-09-01	3.89	4.13	3.83	4.00	2784200
2004-09-02	3.99	4.01	3.81	3.93	1355500
2004-09-03	3.94	4.02	3.81	3.86	2262800
2004-09-07	4.01	4.03	3.74	3.74	1642400
2004-09-08	3.68	3.74	3.50	3.55	2794300
2004-09-09	3.65	3.88	3.57	3.84	2782400
2004-09-10	3.85	3.99	3.77	3.86	1381200
2004-09-13	3.93	4.03	3.85	4.02	1767400
2004-09-14	4.03	4.03	3.87	3.95	1467200
2004-09-15	3.87	3.97	3.83	3.83	3079300
2004-09-16	3.90	3.94	3.79	3.85	1095600
2004-09-17	3.85	3.89	3.77	3.85	1687400
2004-09-20	3.93	4.12	3.81	3.91	1758300
2004-09-21	4.05	4.05	3.73	3.75	2532000
2004-09-22	3.77	3.81	3.70	3.74	1235500
2004-09-23	3.72	3.80	3.68	3.73	1299600
2004-09-24	3.76	3.83	3.60	3.61	1667800
2004-09-27	3.55	3.64	3.47	3.47	1536400
2004-09-28	3.57	3.57	3.31	3.34	2642800
2004-09-29	3.35	3.48	3.32	3.39	2053000
2004-09-30	3.55	3.76	3.49	3.65	4527600
2004-10-01	3.77	3.94	3.73	3.90	2692100
2004-10-04	3.93	4.28	3.91	4.07	4528400
2004-10-05	4.05	4.13	3.95	4.06	2696000
2004-10-06	4.05	4.22	3.94	4.17	2320600
2004-10-07	4.25	4.59	4.24	4.53	4532600
2004-10-08	4.45	4.48	4.15	4.27	2409300
2004-10-11	4.32	4.39	4.15	4.26	2148000
2004-10-12	3.82	4.26	3.75	4.21	3021500
2004-10-13	4.47	4.62	4.41	4.57	3429800
2004-10-14	4.50	4.56	4.30	4.54	1905400
2004-10-15	4.43	4.54	4.30	4.38	1188600
2004-10-18	4.36	4.48	4.17	4.47	1071200
2004-10-19	4.58	4.70	4.41	4.42	1740100
2004-10-20	4.42	4.58	4.30	4.55	2093700
2004-10-21	4.56	5.08	4.55	5.07	2591800
2004-10-22	5.13	5.22	4.82	4.83	3771800
2004-10-25	4.83	5.31	4.70	5.26	2954700
2004-10-26	5.25	5.36	4.93	4.97	3740600
2004-10-27	4.71	5.05	4.58	4.93	4346000
2004-10-28	4.71	5.07	4.67	5.00	3118800
2004-10-29	5.00	5.06	4.90	4.98	1299500
2004-11-01	4.94	5.17	4.94	5.08	1248600
2004-11-02	5.03	5.36	4.99	5.15	2062200
2004-11-03	5.43	5.50	5.16	5.22	1665600
2004-11-04	5.11	5.36	5.01	5.31	2014000
2004-11-05	5.42	5.65	5.37	5.52	2413700
2004-11-08	5.54	5.65	5.45	5.53	1108600
2004-11-09	5.49	5.54	5.40	5.51	1179800
2004-11-10	5.50	5.56	5.40	5.40	1259200
2004-11-11	5.40	5.45	5.33	5.35	1309000
2004-11-12	5.33	5.40	5.24	5.31	2152800
2004-11-15	5.34	5.72	5.10	5.64	1794800
2004-11-16	5.66	5.79	5.46	5.68	891000
2004-11-17	5.85	6.09	5.71	5.98	2170300
2004-11-18	5.89	5.95	5.53	5.90	1579100
2004-11-19	5.99	5.99	5.56	5.58	1304200
2004-11-22	5.51	5.67	5.41	5.67	1308900
2004-11-23	5.75	5.75	5.45	5.49	841000
2004-11-24	5.50	5.86	5.45	5.71	1536200
2004-11-26	5.75	5.83	5.60	5.60	351500
2004-11-29	5.71	5.75	5.54	5.64	867200
2004-11-30	5.64	5.72	5.50	5.50	817300
2004-12-01	5.65	5.85	5.55	5.80	1005800
2004-12-02	5.76	6.11	5.72	5.89	2449300
2004-12-03	6.30	6.75	6.20	6.70	5627300
2004-12-06	6.66	6.70	6.40	6.55	2582600
2004-12-07	6.63	6.80	6.24	6.26	2540800
2004-12-08	6.25	6.28	6.06	6.12	1185000
2004-12-09	5.93	6.13	5.66	5.96	1890200
2004-12-10	5.95	6.15	5.86	6.06	906000
2004-12-13	6.02	6.15	5.99	5.99	772500
2004-12-14	6.14	6.42	6.01	6.18	1553800
2004-12-15	6.26	6.40	6.15	6.18	2009200
2004-12-16	6.16	6.45	6.12	6.23	1380600
2004-12-17	6.09	6.26	6.03	6.06	954000
2004-12-20	6.13	6.25	5.77	6.01	1603400
2004-12-21	5.99	6.20	5.98	6.11	1140500
2004-12-22	6.13	6.50	6.02	6.17	1529500
2004-12-23	6.28	6.28	6.08	6.16	1201600
2004-12-27	6.18	6.25	6.12	6.20	857700
2004-12-28	6.20	6.26	6.10	6.21	1303300
2004-12-29	6.18	6.63	6.18	6.61	2991400
2004-12-30	6.68	6.68	6.46	6.64	1493500
2004-12-31	6.58	6.74	6.58	6.68	1022600
2005-01-03	6.85	6.90	6.45	6.50	1666500
2005-01-04	6.50	6.57	5.93	5.98	2450100
2005-01-05	5.92	5.95	5.31	5.57	4958700
2005-01-06	5.60	5.64	5.33	5.46	3038800
2005-01-07	5.51	5.59	5.18	5.23	1962500
2005-01-10	5.17	5.29	5.04	5.09	1851100
2005-01-11	5.07	5.09	4.76	4.92	2782500
2005-01-12	4.97	5.07	4.75	4.84	1764200
2005-01-13	4.81	4.89	4.65	4.72	1167800
2005-01-14	4.62	4.76	4.38	4.70	4147000
2005-01-18	4.74	4.88	4.61	4.79	1326500
2005-01-19	4.78	4.89	4.67	4.68	1580700
2005-01-20	4.63	4.65	4.47	4.55	1591500
2005-01-21	4.55	4.67	4.45	4.50	1306800
2005-01-24	4.50	4.59	4.25	4.30	1418600
2005-01-25	4.30	4.38	4.20	4.26	828200
2005-01-26	4.34	4.39	4.20	4.36	1296000
2005-01-27	4.39	4.51	4.29	4.36	1513700
2005-01-28	4.40	4.43	4.27	4.30	1310000
2005-01-31	4.36	4.48	4.35	4.43	1277200
2005-02-01	4.45	4.50	4.39	4.47	1552000
2005-02-02	4.54	4.68	4.49	4.61	1646900
2005-02-03	4.56	4.64	4.38	4.50	1050800
2005-02-04	4.52	4.80	4.45	4.76	1279000
2005-02-07	4.85	4.86	4.63	4.69	1089100
2005-02-08	4.63	4.84	4.63	4.84	1238700
2005-02-09	4.45	4.46	3.89	3.94	7320200
2005-02-10	3.98	4.00	3.73	3.78	3308400
2005-02-11	3.81	4.25	3.78	4.14	2711000
2005-02-14	4.17	4.22	4.09	4.16	1145900
2005-02-15	4.12	4.43	4.10	4.25	2031400
2005-02-16	4.27	4.33	4.10	4.30	1755800
2005-02-17	4.25	4.37	4.15	4.15	929000
2005-02-18	4.20	4.26	4.08	4.15	519500
2005-02-22	4.27	4.39	4.12	4.23	1433600
2005-02-23	4.23	4.34	4.15	4.27	1128700
2005-02-24	4.25	4.37	4.21	4.34	923400
2005-02-25	4.35	4.45	4.30	4.41	965100
2005-02-28	4.38	4.51	4.27	4.37	1172900
2005-03-01	4.45	4.65	4.43	4.55	1277200
2005-03-02	4.58	4.61	4.44	4.56	1297500
2005-03-03	4.58	4.62	4.35	4.44	1532400
2005-03-04	4.50	4.56	4.30	4.46	1713200
2005-03-07	4.51	4.75	4.41	4.71	3299800
2005-03-08	4.67	4.93	4.63	4.81	2712700
2005-03-09	4.90	5.12	4.90	4.92	6038300
2005-03-10	4.92	4.96	4.29	4.35	5779900
2005-03-11	4.36	4.49	4.21	4.27	2075000
2005-03-14	4.33	4.38	4.28	4.34	1399900
2005-03-15	4.37	4.43	4.05	4.17	1837500
2005-03-16	4.16	4.18	3.87	4.01	3025700
2005-03-17	4.02	4.24	3.99	4.18	1566000
2005-03-18	4.20	4.32	4.11	4.15	1712400
2005-03-21	4.20	4.22	4.11	4.13	746100
2005-03-22	4.15	4.30	4.04	4.05	958900
2005-03-23	4.05	4.15	3.96	3.96	1587100
2005-03-24	4.01	4.12	4.00	4.03	718900
2005-03-28	4.03	4.15	3.99	4.00	1048000
2005-03-29	4.00	4.01	3.81	3.84	1274400
2005-03-30	3.88	3.95	3.80	3.90	912500
2005-03-31	3.89	3.96	3.77	3.86	1118900
2005-04-01	3.85	3.97	3.75	3.92	1830300
2005-04-04	3.98	4.00	3.90	3.95	1141100
2005-04-05	4.03	4.16	3.94	3.97	1477300
2005-04-06	4.08	4.11	4.02	4.04	927600
2005-04-07	4.10	4.26	4.05	4.22	1000200
2005-04-08	4.21	4.25	4.05	4.05	665400
2005-04-11	4.11	4.14	3.99	4.01	602300
2005-04-12	4.02	4.04	3.79	3.90	1204500
2005-04-13	3.91	3.92	3.62	3.66	1608900
2005-04-14	3.69	3.78	3.34	3.40	2303000
2005-04-15	3.30	3.41	3.10	3.15	4811200
2005-04-18	3.25	3.26	3.06	3.08	2811800
2005-04-19	3.10	3.48	3.09	3.41	2534400
2005-04-20	3.54	3.67	3.22	3.27	2128100
2005-04-21	3.35	3.62	3.27	3.60	1434600
2005-04-22	3.56	3.66	3.30	3.31	1700700
2005-04-25	3.44	3.47	3.32	3.39	864400
2005-04-26	3.42	3.52	3.34	3.48	885400
2005-04-27	3.41	3.54	3.33	3.50	1009000
2005-04-28	3.56	3.62	3.46	3.46	1547400
2005-04-29	3.40	3.45	3.08	3.23	2132300
2005-05-02	3.35	3.47	3.15	3.15	1418200
2005-05-03	3.20	3.27	3.10	3.13	1594100
2005-05-04	3.17	3.54	3.15	3.43	3291400
2005-05-05	3.20	3.47	2.99	3.08	4596100
2005-05-06	3.20	3.32	3.10	3.25	1907800
2005-05-09	3.21	3.40	3.20	3.26	1506100
2005-05-10	3.31	3.49	3.25	3.32	1571300
2005-05-11	3.33	3.39	3.23	3.31	1354100
2005-05-12	3.33	3.36	3.07	3.08	4698000
2005-05-13	3.01	3.11	2.87	2.94	6256300
2005-05-16	3.04	3.10	2.87	3.05	1564600
2005-05-17	3.08	3.08	2.90	2.97	4135500
2005-05-18	2.99	3.15	2.92	3.14	2539600
2005-05-19	3.12	3.27	3.10	3.24	1516300
2005-05-20	3.27	3.30	3.14	3.25	1203000
2005-05-23	3.29	3.33	3.19	3.25	2278600
2005-05-24	3.30	3.33	3.16	3.30	918400
2005-05-25	3.31	3.34	3.20	3.24	797800
2005-05-26	3.25	3.45	3.24	3.40	1979400
2005-05-27	3.42	3.59	3.40	3.56	2694100
2005-05-31	3.55	3.66	3.48	3.56	3425900
2005-06-01	3.51	3.75	3.47	3.75	2390600
2005-06-02	3.74	4.45	3.70	4.45	6085800
2005-06-03	4.44	4.84	4.37	4.61	5503400
2005-06-06	4.60	4.72	4.44	4.59	1908800
2005-06-07	4.58	4.89	4.55	4.73	3146200
2005-06-08	4.74	4.88	4.68	4.79	2573300
2005-06-09	4.75	4.89	4.70	4.86	1359200
2005-06-10	4.84	5.01	4.78	4.97	2338900
2005-06-13	4.98	5.20	4.95	5.06	3313900
2005-06-14	5.07	5.09	4.90	5.00	3006200
2005-06-15	4.97	5.07	4.75	5.00	4258000
2005-06-16	5.03	5.15	4.98	5.00	2984700
2005-06-17	4.99	5.15	4.94	5.00	1625000
2005-06-20	4.99	5.04	4.89	4.96	1383700
2005-06-21	5.00	5.04	4.86	4.88	1238800
2005-06-22	4.90	5.00	4.84	4.86	2070300
2005-06-23	4.86	4.92	4.71	4.84	2539900
2005-06-24	4.85	4.85	4.35	4.60	7628600
2005-06-27	4.55	4.68	4.45	4.55	2837300
2005-06-28	4.58	4.69	4.56	4.62	1338000
2005-06-29	4.59	4.66	4.50	4.56	802500
2005-06-30	4.54	4.62	4.49	4.53	927500
2005-07-01	4.53	4.64	4.45	4.52	673600
2005-07-05	4.49	4.77	4.42	4.76	2975900
2005-07-06	4.68	4.80	4.64	4.68	2206500
2005-07-07	4.51	4.75	4.50	4.70	1093600
2005-07-08	4.69	4.97	4.62	4.93	1996900
2005-07-11	4.98	5.25	4.96	5.14	3015100
2005-07-12	5.13	5.23	5.02	5.19	1151900
2005-07-13	5.19	5.20	5.02	5.15	1268600
2005-07-14	5.20	5.55	5.18	5.46	3183800
2005-07-15	5.41	5.55	5.25	5.50	1379400
2005-07-18	5.41	5.50	5.26	5.45	1091300
2005-07-19	5.45	5.65	5.40	5.58	1179300
2005-07-20	5.50	5.75	5.33	5.67	1751700
2005-07-21	5.68	5.81	5.53	5.60	1846000
2005-07-22	5.67	5.75	5.60	5.73	1373800
2005-07-25	5.70	5.89	5.62	5.74	1371000
2005-07-26	5.88	6.06	5.83	6.00	3313200
2005-07-27	5.97	6.12	5.79	5.82	2413300
2005-07-28	5.12	5.19	4.67	4.75	14243600
2005-07-29	4.75	4.75	4.40	4.66	5495600
2005-08-01	4.64	4.98	4.64	4.92	2564200
2005-08-02	4.98	5.02	4.88	4.97	1576900
2005-08-03	4.93	5.05	4.84	4.93	1256900
2005-08-04	4.93	4.96	4.82	4.87	1251600
2005-08-05	4.84	4.98	4.75	4.91	990800
2005-08-08	4.93	5.01	4.88	4.98	1749900
2005-08-09	5.02	5.12	4.93	5.07	952500
2005-08-10	5.10	5.32	5.09	5.20	1842700
2005-08-11	5.22	5.41	5.19	5.40	1520100
2005-08-12	5.41	5.41	5.19	5.21	1855200
2005-08-15	5.19	5.29	5.13	5.23	1396900
2005-08-16	5.19	5.24	5.13	5.18	1149900
2005-08-17	5.21	5.35	5.19	5.31	901200
2005-08-18	5.29	5.38	5.15	5.19	1118000
2005-08-19	5.16	5.35	5.13	5.22	689500
2005-08-22	5.04	5.42	5.03	5.31	1775800
2005-08-23	5.29	5.33	5.09	5.10	1201500
2005-08-24	4.87	5.32	4.80	5.03	3176600
2005-08-25	5.02	5.11	5.00	5.07	642200
2005-08-26	5.05	5.15	4.93	4.93	1628100
2005-08-29	4.86	5.06	4.85	4.93	910600
2005-08-30	4.88	5.04	4.83	4.91	1024800
2005-08-31	4.93	5.10	4.91	5.10	1254200
2005-09-01	5.13	5.17	4.87	4.90	1440700
2005-09-02	4.90	4.98	4.86	4.95	818700
2005-09-06	4.97	5.10	4.93	5.03	762400
2005-09-07	5.03	5.15	5.00	5.07	1191400
2005-09-08	5.04	5.38	5.04	5.36	1782200
2005-09-09	5.46	5.80	5.41	5.55	2551400
2005-09-12	5.59	5.59	5.31	5.40	2362200
2005-09-13	5.23	5.49	5.23	5.42	1215700
2005-09-14	5.40	5.50	5.24	5.24	1408700
2005-09-15	5.24	5.36	4.99	5.04	1856900
2005-09-16	5.05	5.11	4.83	4.90	2458800
2005-09-19	4.91	5.02	4.67	4.74	1350800
2005-09-20	4.74	5.02	4.74	4.84	1684300
2005-09-21	4.84	4.90	4.56	4.64	2597900
2005-09-22	4.66	4.67	4.35	4.48	2116500
2005-09-23	4.48	4.54	4.25	4.34	2207300
2005-09-26	4.34	4.45	4.24	4.30	1115100
2005-09-27	4.30	4.32	4.08	4.14	1620800
2005-09-28	4.18	4.25	4.09	4.19	1604900
2005-09-29	4.18	4.43	4.17	4.40	1041300
2005-09-30	4.40	4.45	4.34	4.36	1018500
2005-10-03	4.39	4.50	4.35	4.49	1138600
2005-10-04	4.48	4.55	4.38	4.40	1057600
2005-10-05	4.36	4.43	4.16	4.18	1044000
2005-10-06	4.19	4.30	4.00	4.07	1275000
2005-10-07	4.10	4.18	4.03	4.09	2691000
2005-10-10	4.07	4.19	4.07	4.10	1442000
2005-10-11	4.12	4.19	3.72	3.78	2904500
2005-10-12	3.76	3.78	3.60	3.66	2643000
2005-10-13	3.68	3.81	3.57	3.79	1355400
2005-10-14	3.82	3.97	3.74	3.84	1164300
2005-10-17	3.84	3.97	3.77	3.90	968000
2005-10-18	3.88	3.98	3.81	3.98	1176000
2005-10-19	3.95	4.05	3.87	4.03	1430500
2005-10-20	4.04	4.19	4.02	4.08	1030000
2005-10-21	4.08	4.28	4.07	4.23	1275700
2005-10-24	4.23	4.46	4.21	4.46	1760900
2005-10-25	4.46	4.65	4.45	4.58	1820300
2005-10-26	4.60	4.65	4.30	4.37	2029400
2005-10-27	4.91	5.25	4.86	5.00	10065200
2005-10-28	4.99	5.51	4.92	5.14	3682900
2005-10-31	5.19	5.31	5.16	5.28	1771446
2005-11-01	5.26	5.45	5.15	5.41	2114500
2005-11-02	5.39	5.51	5.34	5.50	1969000
2005-11-03	5.54	5.74	5.49	5.68	1961500
2005-11-04	5.66	5.89	5.57	5.74	2079400
2005-11-07	5.83	5.92	5.75	5.80	1860600
2005-11-08	5.86	5.90	5.65	5.74	1453200
2005-11-09	5.77	5.88	5.60	5.83	1716500
2005-11-10	5.85	5.90	5.63	5.74	1628800
2005-11-11	5.74	5.85	5.72	5.74	1159300
2005-11-14	5.75	5.84	5.63	5.65	1970700
2005-11-15	5.69	5.72	5.61	5.68	1107200
2005-11-16	5.65	5.77	5.60	5.66	1579600
2005-11-17	5.70	5.98	5.65	5.85	2661000
2005-11-18	5.93	6.40	5.88	6.20	3201800
2005-11-21	6.20	6.46	6.10	6.28	2028300
2005-11-22	6.25	6.36	6.11	6.16	1542500
2005-11-23	6.08	6.28	6.05	6.14	700400
2005-11-25	6.12	6.28	6.10	6.24	265900
2005-11-28	6.24	6.30	6.10	6.16	1319500
2005-11-29	6.18	6.44	6.03	6.05	1160400
2005-11-30	6.07	6.27	6.07	6.20	1181200
2005-12-01	6.25	6.85	6.25	6.55	3098100
2005-12-02	6.65	6.99	6.57	6.63	3396900
2005-12-05	6.63	6.70	6.34	6.43	1830700
2005-12-06	6.46	6.70	6.46	6.49	1273600
2005-12-07	6.56	6.56	6.25	6.28	1762300
2005-12-08	6.28	6.38	6.04	6.09	2514100
2005-12-09	6.06	6.34	6.00	6.22	1891900
2005-12-12	6.23	6.28	6.19	6.24	1088900
2005-12-13	6.23	6.39	6.11	6.28	1658100
2005-12-14	6.28	6.37	6.14	6.33	2210600
2005-12-15	6.28	6.41	6.15	6.20	1667200
2005-12-16	5.85	6.01	5.58	5.68	6537000
2005-12-19	5.68	5.80	5.56	5.61	2993000
2005-12-20	6.34	6.43	6.00	6.18	4910300
2005-12-21	6.19	6.43	6.18	6.34	2465800
2005-12-22	6.34	6.37	6.15	6.18	1679700
2005-12-23	6.18	6.19	5.96	6.01	1823600
2005-12-27	5.98	6.00	5.85	5.85	1636400
2005-12-28	5.86	5.90	5.76	5.84	2194600
2005-12-29	5.81	5.81	5.62	5.63	2072200
2005-12-30	5.63	5.74	5.41	5.60	2847800
2006-01-03	5.66	5.68	5.44	5.56	2642100
2006-01-04	5.60	5.62	5.52	5.55	1509400
2006-01-05	5.59	5.83	5.53	5.79	4709800
2006-01-06	5.86	5.89	5.71	5.74	1731000
2006-01-09	5.75	5.80	5.67	5.69	1440100
2006-01-10	5.65	5.73	5.60	5.70	1019100
2006-01-11	5.71	5.74	5.55	5.65	1227800
2006-01-12	5.63	5.68	5.50	5.54	1447000
2006-01-13	5.49	5.53	5.35	5.41	989900
2006-01-17	5.34	5.41	5.27	5.34	864500
2006-01-18	5.15	5.26	5.06	5.18	1986500
2006-01-19	5.27	5.48	5.16	5.46	1676600
2006-01-20	5.48	5.49	5.08	5.09	2443500
2006-01-23	5.07	5.17	4.99	5.11	1701300
2006-01-24	5.15	5.34	5.12	5.26	2403000
2006-01-25	5.28	5.34	5.08	5.14	1646400
2006-01-26	5.46	5.72	5.42	5.68	3931700
2006-01-27	5.68	5.76	5.58	5.70	1344800
2006-01-30	5.73	5.75	5.51	5.53	1146300
2006-01-31	5.50	5.65	5.42	5.63	1217000
2006-02-01	5.60	5.80	5.40	5.80	1782200
2006-02-02	5.74	5.88	5.53	5.54	2264000
2006-02-03	5.52	5.58	5.42	5.55	1746000
2006-02-06	5.56	5.78	5.50	5.77	2422100
2006-02-07	5.79	6.02	5.77	5.87	3694000
2006-02-08	5.95	6.10	5.70	5.76	5708800
2006-02-09	7.12	7.48	6.83	6.84	18881300
2006-02-10	6.76	6.98	6.56	6.80	5677500
2006-02-13	6.80	7.09	6.65	7.00	6499800
2006-02-14	7.00	7.29	7.00	7.11	5785000
2006-02-15	7.20	7.64	7.17	7.64	6025200
2006-02-16	7.71	8.10	7.70	8.08	9358400
2006-02-17	8.12	8.18	7.89	7.91	4193000
2006-02-21	7.87	7.95	7.63	7.80	3047200
2006-02-22	7.72	8.49	7.71	8.48	6926500
2006-02-23	8.44	9.08	8.41	9.01	8666100
2006-02-24	8.95	9.00	8.71	8.90	2541900
2006-02-27	8.83	9.12	8.80	8.86	2936100
2006-02-28	8.82	9.01	8.70	8.88	3513800
2006-03-01	8.89	9.72	8.89	9.69	4629700
2006-03-02	9.55	9.70	9.39	9.53	3503900
2006-03-03	9.40	10.00	9.35	9.74	4984200
2006-03-06	9.65	9.77	9.08	9.26	3771600
2006-03-07	9.04	9.05	8.61	8.70	4117200
2006-03-08	8.60	8.78	8.36	8.58	4487300
2006-03-09	8.63	8.94	8.49	8.50	3491000
2006-03-10	8.52	8.67	8.41	8.49	2299200
2006-03-13	8.60	8.78	8.52	8.53	2237900
2006-03-14	8.60	8.70	8.43	8.64	2245200
2006-03-15	8.72	8.95	8.70	8.95	1672800
2006-03-16	8.85	8.92	7.47	7.64	10919400
2006-03-17	7.79	7.79	7.32	7.50	7775400
2006-03-20	7.55	7.77	7.45	7.62	2531600
2006-03-21	7.57	7.86	7.15	7.64	5830600
2006-03-22	7.63	7.96	7.57	7.86	3417700
2006-03-23	7.82	8.34	7.75	8.17	4308200
2006-03-24	8.23	8.50	8.13	8.32	3306100
2006-03-27	8.32	8.51	8.28	8.43	2667500
2006-03-28	8.43	8.70	8.39	8.44	3016800
2006-03-29	8.50	8.94	8.44	8.89	3100500
2006-03-30	8.90	9.19	8.84	9.01	3467700
2006-03-31	8.96	9.10	8.48	8.64	4768700
2006-04-03	8.70	9.38	8.70	9.18	4260300
2006-04-04	9.18	9.28	9.01	9.06	2283700
2006-04-05	9.02	9.25	8.87	9.13	2188800
2006-04-06	9.10	9.31	9.10	9.31	2168400
2006-04-07	9.33	9.70	9.20	9.27	2330400
2006-04-10	9.19	9.20	8.68	8.78	3778700
2006-04-11	8.78	9.06	8.63	8.81	3427400
2006-04-12	8.76	8.92	8.66	8.71	1711200
2006-04-13	8.73	9.15	8.70	9.15	1929100
2006-04-17	9.09	9.26	8.98	9.17	4081100
2006-04-18	9.11	10.07	8.92	10.00	13922600
2006-04-19	10.00	10.84	9.38	10.70	13628300
2006-04-20	10.69	10.94	10.35	10.51	5059300
2006-04-21	10.56	10.69	10.06	10.36	3637300
2006-04-24	10.31	10.56	10.12	10.37	2831200
2006-04-25	10.45	10.79	10.42	10.68	3207800
2006-04-26	10.66	11.18	10.56	11.05	8639000
2006-04-27	12.38	13.09	12.00	12.45	17723100
2006-04-28	11.84	12.35	11.61	12.09	4968500
2006-05-01	11.98	12.48	11.95	12.01	4089200
2006-05-02	12.03	12.39	12.01	12.20	2386300
2006-05-03	12.07	12.50	12.06	12.49	2946300
2006-05-04	12.49	13.00	12.49	12.87	2854800
2006-05-05	12.98	13.05	12.57	12.72	3073400
2006-05-08	12.70	12.94	12.65	12.79	2240000
2006-05-09	12.72	12.75	12.30	12.44	3483300
2006-05-10	11.80	12.18	11.79	11.97	6604700
2006-05-11	12.01	12.01	11.17	11.22	6966400
2006-05-12	10.95	11.16	10.61	10.82	9672400
2006-05-15	10.37	10.70	10.07	10.22	7676700
2006-05-16	10.20	10.45	9.80	10.10	4919200
2006-05-17	9.94	10.34	9.91	10.19	4629000
2006-05-18	10.25	10.52	9.57	9.65	6053500
2006-05-19	9.71	9.99	9.39	9.80	6745500
2006-05-22	9.53	9.76	9.29	9.49	4886500
2006-05-23	9.65	10.20	9.49	9.56	5126500
2006-05-24	9.55	9.95	8.88	9.20	7323200
2006-05-25	9.31	9.58	9.15	9.45	6165400
2006-05-26	9.47	9.82	9.38	9.44	2872500
2006-05-30	9.29	9.47	9.19	9.33	2583300
2006-05-31	9.31	9.55	9.20	9.51	2927100
2006-06-01	9.56	10.26	9.56	10.21	5059000
2006-06-02	10.43	10.80	9.85	9.91	4576600
2006-06-05	9.91	10.14	9.31	9.33	3405700
2006-06-06	9.39	9.77	9.20	9.55	4020100
2006-06-07	9.63	9.77	9.15	9.17	3217500
2006-06-08	8.98	9.23	8.50	8.86	6828600
2006-06-09	9.03	9.10	8.53	8.71	3201100
2006-06-12	8.69	8.81	8.37	8.42	3461100
2006-06-13	8.35	8.55	8.09	8.30	4144000
2006-06-14	8.29	8.65	8.28	8.58	2936400
2006-06-15	8.72	9.20	8.65	9.14	3365700
2006-06-16	9.19	9.42	9.02	9.18	4520900
2006-06-19	9.18	9.29	8.98	9.02	3252200
2006-06-20	8.96	9.21	8.88	9.04	2630800
2006-06-21	9.03	9.49	8.97	9.44	3503900
2006-06-22	9.45	9.57	9.28	9.42	2242900
2006-06-23	9.42	9.44	9.01	9.11	2442200
2006-06-26	9.17	9.39	9.06	9.33	2068300
2006-06-27	9.28	9.35	9.00	9.11	2412700
2006-06-28	9.16	9.19	8.68	8.92	2991500
2006-06-29	8.92	9.32	8.80	9.24	4136300
2006-06-30	9.26	9.67	9.19	9.46	4682300
2006-07-03	9.46	9.98	9.43	9.95	1661700
2006-07-05	9.86	9.86	9.11	9.19	4710200
2006-07-06	9.17	9.30	8.93	9.10	2607700
2006-07-07	9.05	9.08	8.58	8.71	4733100
2006-07-10	8.69	8.86	8.08	8.20	4346800
2006-07-11	8.09	8.32	7.84	8.21	5859500
2006-07-12	8.10	8.17	7.72	7.81	3451200
2006-07-13	7.58	7.83	7.38	7.44	5340300
2006-07-14	7.43	7.50	7.07	7.41	7427700
2006-07-17	7.35	7.60	7.07	7.10	3902200
2006-07-18	7.14	7.32	6.69	7.02	7068000
2006-07-19	7.00	7.54	7.00	7.39	4352700
2006-07-20	7.33	7.56	6.79	6.81	5819900
2006-07-21	6.79	6.90	6.52	6.72	7662600
2006-07-24	6.79	7.08	6.77	6.92	3132100
2006-07-25	7.12	7.20	6.96	7.02	5072800
2006-07-26	6.95	7.80	6.92	7.51	10533200
2006-07-27	6.81	6.85	5.98	6.25	22879100
2006-07-28	6.26	6.41	6.20	6.38	4619700
2006-07-31	6.35	6.37	6.14	6.18	3729500
2006-08-01	6.19	6.21	5.93	5.98	4708400
2006-08-02	5.97	6.14	5.94	6.08	2829900
2006-08-03	5.95	6.21	5.80	6.18	6994900
2006-08-04	6.30	6.37	5.91	6.05	3346100
2006-08-07	5.98	6.08	5.89	5.95	4117800
2006-08-08	5.96	6.04	5.82	5.82	4029800
2006-08-09	5.81	5.87	5.49	5.52	8662400
2006-08-10	5.46	5.85	5.46	5.80	5758100
2006-08-11	5.75	5.76	5.54	5.59	2145300
2006-08-14	5.66	5.71	5.50	5.66	2792300
2006-08-15	5.45	5.61	5.20	5.31	7632600
2006-08-16	5.29	5.85	5.23	5.69	7107100
2006-08-17	5.55	5.99	5.42	5.77	6225300
2006-08-18	5.78	5.78	5.46	5.65	4549500
2006-08-21	5.55	5.56	5.30	5.39	3153800
2006-08-22	5.35	5.57	5.35	5.41	2753200
2006-08-23	5.42	5.46	5.16	5.24	3938100
2006-08-24	5.22	5.30	5.11	5.22	2650300
2006-08-25	5.16	5.34	5.13	5.30	1604900
2006-08-28	5.33	5.52	5.33	5.41	1578300
2006-08-29	5.45	5.75	5.43	5.50	2988300
2006-08-30	5.53	5.72	5.41	5.61	2365300
2006-08-31	5.65	5.86	5.65	5.67	2253900
2006-09-01	5.70	5.78	5.50	5.58	1878900
2006-09-05	5.63	6.08	5.50	5.88	3973300
2006-09-06	5.84	5.84	5.66	5.71	4135900
2006-09-07	5.68	5.75	5.44	5.55	2669300
2006-09-08	5.61	5.67	5.32	5.42	3093500
2006-09-11	5.30	5.39	5.22	5.26	3530600
2006-09-12	5.27	5.48	5.25	5.40	3081500
2006-09-13	5.40	5.77	5.35	5.69	4775300
2006-09-14	5.71	5.85	5.60	5.72	2539100
2006-09-15	5.62	5.88	5.45	5.84	6088100
2006-09-18	5.88	6.15	5.85	5.93	3753200
2006-09-19	6.02	6.04	5.60	5.80	2723900
2006-09-20	5.88	5.99	5.78	5.90	1930500
2006-09-21	5.90	6.00	5.62	5.64	3737200
2006-09-22	5.60	5.70	5.50	5.57	1645700
2006-09-25	5.64	5.90	5.56	5.84	3056300
2006-09-26	5.85	6.03	5.45	5.55	6863200
2006-09-27	5.50	5.63	4.61	5.11	16542300
2006-09-28	5.01	5.57	4.83	5.49	15563500
2006-09-29	5.52	5.52	5.12	5.15	5710700
2006-10-02	5.22	5.32	5.13	5.16	2628800
2006-10-03	5.15	5.34	4.96	5.30	4414300
2006-10-04	5.32	5.58	5.26	5.55	3941900
2006-10-05	5.60	5.71	5.53	5.67	2960400
2006-10-06	5.40	5.40	4.92	5.05	8861800
2006-10-09	6.63	6.87	6.40	6.76	20537700
2006-10-10	6.75	6.79	6.57	6.71	5587700
2006-10-11	6.70	7.05	6.60	6.86	5937200
2006-10-12	7.15	7.40	6.92	7.13	7850900
2006-10-13	7.20	7.30	7.10	7.26	3467000
2006-10-16	7.34	7.34	7.20	7.26	2289200
2006-10-17	7.20	7.40	7.04	7.37	3313800
2006-10-18	7.39	7.39	7.04	7.12	5267600
2006-10-19	7.10	7.29	6.94	7.10	3174900
2006-10-20	7.12	7.17	6.85	6.90	2245600
2006-10-23	6.90	6.97	6.67	6.83	2519700
2006-10-24	6.83	6.91	6.63	6.69	2105700
2006-10-25	6.67	6.92	6.65	6.70	2128700
2006-10-26	6.76	6.94	6.64	6.83	2476600
2006-10-27	6.83	6.89	6.65	6.74	2594800
2006-10-30	6.72	6.99	6.52	6.80	3966192
2006-10-31	6.82	7.01	6.81	6.91	1947733
2006-11-01	6.95	7.00	6.68	6.70	1818012
2006-11-02	6.58	6.73	6.53	6.68	2728464
2006-11-03	6.70	6.75	6.64	6.73	1665276
2006-11-06	6.77	7.08	6.76	7.07	2132515
2006-11-07	7.10	7.29	7.06	7.25	3765556
2006-11-08	7.30	7.59	7.22	7.49	7795228
2006-11-09	8.30	8.69	8.25	8.33	16160378
2006-11-10	8.28	8.55	8.17	8.51	4004109
2006-11-13	8.47	8.97	8.44	8.85	5288508
2006-11-14	8.88	9.27	8.74	9.21	5221568
2006-11-15	9.25	9.69	9.23	9.34	5772940
2006-11-16	9.38	9.73	9.35	9.69	7529433
2006-11-17	9.67	9.72	9.43	9.67	4010539
2006-11-20	9.67	9.93	9.45	9.92	3479033
2006-11-21	9.86	9.92	9.65	9.85	2936893
2006-11-22	9.83	9.92	9.75	9.89	1516315
2006-11-24	9.82	10.37	9.79	10.33	1940262
2006-11-27	10.34	10.45	9.79	9.96	4696033
2006-11-28	9.85	10.15	9.78	10.11	5358715
2006-11-29	10.26	10.49	9.95	10.08	4853900
2006-11-30	10.00	10.50	10.00	10.23	4720030
2006-12-01	10.28	10.28	9.45	9.87	6697225
2006-12-04	9.87	10.24	9.81	10.10	3584984
2006-12-05	10.16	10.40	10.08	10.20	3075731
2006-12-06	10.20	10.48	10.15	10.43	2555010
2006-12-07	10.48	10.68	10.19	10.31	3619845
2006-12-08	10.26	10.40	9.94	10.33	4046669
2006-12-11	10.30	10.35	9.91	10.00	3143477
2006-12-12	9.94	10.08	9.57	9.72	4243100
2006-12-13	9.83	9.89	9.44	9.51	3297202
2006-12-14	9.50	9.90	9.50	9.81	2881913
2006-12-15	9.86	9.97	9.80	9.83	2481893
2006-12-18	9.85	10.01	9.54	9.59	2050108
2006-12-19	9.58	9.89	9.29	9.74	3055091
2006-12-20	9.73	9.93	9.68	9.77	1383565
2006-12-21	9.80	9.84	9.31	9.39	1748426
2006-12-22	9.38	9.53	9.32	9.37	852841
2006-12-26	9.30	9.53	9.30	9.46	912801
2006-12-27	9.54	9.65	9.47	9.56	727449
2006-12-28	9.50	9.64	9.50	9.52	816465
2006-12-29	9.56	9.67	9.29	9.34	1427003
2007-01-03	9.38	10.07	9.38	9.89	4060560
2007-01-04	9.90	10.03	9.72	9.98	2224252
2007-01-05	9.93	9.95	9.59	9.81	3054353
2007-01-08	9.83	10.29	9.75	10.22	3354355
2007-01-09	10.20	10.50	10.09	10.42	2923586
2007-01-10	10.35	10.60	10.25	10.60	2950306
2007-01-11	10.70	12.00	10.53	11.30	11869496
2007-01-12	11.30	11.38	11.10	11.28	3508531
2007-01-16	11.27	11.40	11.10	11.19	2577662
2007-01-17	11.12	11.17	10.77	10.79	3356686
2007-01-18	10.76	10.76	10.18	10.34	4156289
2007-01-19	10.31	10.50	10.13	10.29	2426825
2007-01-22	10.36	10.48	10.15	10.27	2200823
2007-01-23	10.24	10.48	10.10	10.21	1668080
2007-01-24	10.25	10.64	10.22	10.64	2545839
2007-01-25	10.60	10.91	10.30	10.44	2559509
2007-01-26	10.45	10.70	10.27	10.56	2352637
2007-01-29	10.53	10.63	10.40	10.53	2875821
2007-01-30	10.53	10.65	10.45	10.58	1419565
2007-01-31	10.52	10.62	10.38	10.53	2627417
2007-02-01	10.60	10.88	10.59	10.83	1982594
2007-02-02	10.83	11.18	10.63	11.05	3205492
2007-02-05	11.01	11.58	11.00	11.44	4308001
2007-02-06	11.64	11.64	11.05	11.33	4256524
2007-02-07	11.45	12.04	11.40	11.96	6596370
2007-02-08	11.77	11.80	10.70	11.23	8814536
2007-02-09	11.23	11.50	10.94	11.17	3816591
2007-02-12	11.21	11.29	10.98	11.00	4754549
2007-02-13	11.07	11.42	11.02	11.36	2344845
2007-02-14	11.41	11.98	11.32	11.76	4578130
2007-02-15	11.71	11.93	11.70	11.84	2488830
2007-02-16	11.84	11.84	11.64	11.82	1701587
2007-02-20	11.75	12.00	11.59	12.00	2464063
2007-02-21	11.92	12.00	11.73	11.99	1563854
2007-02-22	12.00	12.15	11.82	12.07	2373892
2007-02-23	12.10	12.14	11.96	12.05	2856253
2007-02-26	12.12	12.15	11.96	12.03	2676327
2007-02-27	11.54	11.60	11.08	11.08	3566351
2007-02-28	11.18	11.59	10.80	11.53	3026892
2007-03-01	11.30	12.02	11.11	11.80	4832360
2007-03-02	11.72	11.83	11.31	11.32	3068534
2007-03-05	11.13	11.56	11.09	11.12	4160029
2007-03-06	11.55	11.92	11.45	11.77	3451064
2007-03-07	11.75	11.84	11.58	11.63	2838646
2007-03-08	11.81	12.13	11.70	11.97	3156865
2007-03-09	12.04	12.15	11.77	12.00	2151739
2007-03-12	11.99	12.20	11.88	12.02	2735828
2007-03-13	11.92	12.09	11.54	11.55	2788627
2007-03-14	11.50	11.78	11.34	11.71	2466910
2007-03-15	11.68	11.86	11.68	11.85	1857239
2007-03-16	11.84	12.00	11.65	11.73	2239355
2007-03-19	11.81	11.94	11.71	11.90	2216049
2007-03-20	11.83	12.10	11.73	12.07	3132149
2007-03-21	12.09	12.66	12.04	12.62	4122791
2007-03-22	12.65	12.78	12.37	12.71	3927798
2007-03-23	12.66	12.89	12.57	12.85	2467344
2007-03-26	12.84	13.01	12.65	12.98	2627324
2007-03-27	12.99	13.00	12.66	12.67	2680491
2007-03-28	12.64	12.71	12.46	12.50	3432948
2007-03-29	12.61	12.66	11.76	12.17	4523660
2007-03-30	12.23	12.50	12.17	12.48	3778674
2007-04-02	12.99	13.00	12.67	12.82	3800472
2007-04-03	12.97	13.64	12.93	13.55	5414008
2007-04-04	13.53	13.80	13.43	13.75	3476486
2007-04-05	13.70	14.24	13.70	14.08	3267993
2007-04-09	14.07	14.08	13.68	13.95	2487506
2007-04-10	13.57	13.95	13.50	13.91	2620738
2007-04-11	13.85	14.30	13.81	14.03	4874462
2007-04-12	13.94	14.05	13.73	13.94	4771496
2007-04-13	13.94	13.94	13.23	13.85	4876499
2007-04-16	13.93	14.13	13.87	14.12	2554928
2007-04-17	14.14	14.14	13.43	13.61	5276512
2007-04-18	13.48	13.81	13.15	13.64	5088276
2007-04-19	13.44	13.94	13.37	13.77	4479040
2007-04-20	13.92	14.05	13.71	13.82	2507535
2007-04-23	13.85	14.11	13.82	14.09	2950695
2007-04-24	14.12	14.47	14.00	14.17	6401135
2007-04-25	14.27	14.60	14.15	14.55	4009694
2007-04-26	14.50	14.62	14.25	14.62	3100459
2007-04-27	14.53	14.71	14.45	14.62	2616238
2007-04-30	14.58	14.61	13.95	13.99	3806916
2007-05-01	14.00	14.17	13.68	13.99	3797124
2007-05-02	13.71	13.98	13.20	13.73	5358628
2007-05-03	13.70	13.91	13.51	13.75	3853138
2007-05-04	13.86	13.91	13.48	13.68	3095058
2007-05-07	13.64	13.79	13.49	13.61	2355471
2007-05-08	13.51	13.90	13.24	13.82	3300904
2007-05-09	13.77	14.21	13.56	14.16	3405499
2007-05-10	14.16	14.17	13.74	13.80	3757916
2007-05-11	13.86	14.24	13.83	14.20	2687339
2007-05-14	14.06	14.19	13.87	13.88	2312912
2007-05-15	13.90	14.16	13.76	13.81	2521340
2007-05-16	13.77	14.00	13.49	13.91	3029189
2007-05-17	13.86	13.98	13.69	13.90	1472486
2007-05-18	13.96	14.06	13.78	13.96	2038368
2007-05-21	13.86	14.34	13.85	14.11	1872932
2007-05-22	14.12	14.31	14.08	14.29	2075813
2007-05-23	14.35	14.50	14.16	14.18	1720398
2007-05-24	14.11	14.43	13.90	13.98	2550619
2007-05-25	14.04	14.20	13.94	14.08	1131127
2007-05-29	14.03	14.47	14.02	14.33	1594268
2007-05-30	14.17	14.29	13.91	14.26	2589458
2007-05-31	14.27	14.44	14.13	14.22	1999494
2007-06-01	14.33	14.55	14.26	14.47	2497354
2007-06-04	14.40	14.45	14.18	14.32	1781180
2007-06-05	14.20	14.49	14.05	14.35	2581013
2007-06-06	14.30	14.65	14.13	14.26	2064848
2007-06-07	14.22	14.26	13.82	13.86	2758327
2007-06-08	13.85	14.10	13.61	14.07	1954181
2007-06-11	14.04	14.22	13.83	14.05	1600709
2007-06-12	14.04	14.30	13.88	14.07	2429209
2007-06-13	14.24	14.43	14.08	14.35	1698663
2007-06-14	14.35	14.90	14.33	14.86	2130239
2007-06-15	15.00	15.08	14.92	14.98	3321991
2007-06-18	14.99	15.02	14.78	14.97	1538351
2007-06-19	14.88	14.90	14.50	14.81	2222171
2007-06-20	14.88	14.88	14.34	14.34	2368952
2007-06-21	14.27	14.86	14.20	14.84	1877256
2007-06-22	14.80	14.84	14.55	14.67	2054524
2007-06-25	14.66	15.14	14.66	14.89	3446541
2007-06-26	14.94	15.12	14.71	14.77	2540839
2007-06-27	14.71	15.50	14.61	15.44	4037971
2007-06-28	15.59	15.84	15.32	15.75	2637579
2007-06-29	15.70	15.94	15.60	15.75	2664588
2007-07-02	15.79	16.19	15.77	16.15	3183754
2007-07-03	16.15	16.29	16.05	16.18	897393
2007-07-05	15.93	15.96	15.70	15.91	1700209
2007-07-06	15.94	16.01	15.77	15.97	1620869
2007-07-09	15.95	16.06	15.83	16.06	1613489
2007-07-10	15.99	16.03	15.54	15.54	2928192
2007-07-11	15.50	15.63	15.09	15.37	3412851
2007-07-12	15.37	15.91	15.28	15.90	1529289
2007-07-13	15.89	15.98	15.50	15.54	2037511
2007-07-16	15.33	15.56	15.24	15.33	1629177
2007-07-17	15.39	15.67	15.25	15.56	2061065
2007-07-18	15.47	15.47	14.94	15.29	1984986
2007-07-19	15.38	15.50	14.98	15.00	2787961
2007-07-20	14.97	15.00	14.61	14.73	2859184
2007-07-23	14.85	14.88	14.62	14.80	2213486
2007-07-24	14.67	14.86	14.37	14.49	2519840
2007-07-25	14.54	14.75	14.20	14.40	2382867
2007-07-26	14.08	14.13	12.71	13.05	8175768
2007-07-27	12.93	13.35	12.90	12.97	4493883
2007-07-30	13.14	13.66	12.99	13.35	3057884
2007-07-31	13.85	13.85	12.27	12.36	6057294
2007-08-01	11.76	11.93	10.66	11.22	10914908
2007-08-02	11.02	11.41	10.74	11.09	4760006
2007-08-03	11.10	11.29	10.40	10.44	3926353
2007-08-06	10.42	11.01	9.93	10.97	7767364
2007-08-07	10.93	11.16	10.47	10.74	6035907
2007-08-08	10.91	10.93	10.04	10.26	9935235
2007-08-09	10.08	10.42	9.65	9.80	7189904
2007-08-10	9.59	11.13	9.29	11.03	5561002
2007-08-13	11.14	11.85	11.14	11.27	3974228
2007-08-14	11.38	11.76	10.81	10.90	2533942
2007-08-15	10.79	11.10	10.41	10.47	2854544
2007-08-16	10.19	10.79	9.85	10.70	4576824
2007-08-17	11.15	11.31	10.50	10.69	2888906
2007-08-20	10.71	10.97	10.32	10.51	2144203
2007-08-21	10.52	11.63	10.41	10.97	2896912
2007-08-22	11.10	11.98	11.09	11.77	4509425
2007-08-23	11.89	11.89	11.55	11.73	2952517
2007-08-24	11.69	12.08	11.49	12.07	2161616
2007-08-27	12.00	12.01	11.54	11.66	2245058
2007-08-28	11.56	11.68	11.15	11.36	2660637
2007-08-29	11.47	11.74	11.27	11.55	2631166
2007-08-30	11.48	11.63	11.12	11.24	1861086
2007-08-31	11.43	11.64	11.28	11.52	1348441
2007-09-04	11.52	12.07	11.52	11.87	2408285
2007-09-05	11.77	11.95	11.33	11.46	3991269
2007-09-06	11.56	11.56	11.14	11.19	3775903
2007-09-07	11.05	11.10	10.64	10.78	2383054
2007-09-10	10.93	10.93	10.20	10.41	3761909
2007-09-11	10.47	10.87	10.24	10.72	2276779
2007-09-12	10.62	10.80	10.38	10.38	1600994
2007-09-13	10.47	10.59	10.24	10.37	1310114
2007-09-14	10.23	10.37	10.00	10.09	2087578
2007-09-17	10.05	10.20	9.75	9.89	3916974
2007-09-18	9.97	10.91	9.92	10.88	3327857
2007-09-19	11.00	11.24	10.55	10.79	2894073
2007-09-20	10.74	11.10	10.60	10.87	1853700
2007-09-21	10.99	11.22	10.69	11.10	3102653
2007-09-24	11.15	11.25	10.87	11.04	1356988
2007-09-25	10.90	11.85	10.85	11.63	3123809
2007-09-26	11.74	11.88	11.41	11.56	1598064
2007-09-27	11.65	11.98	11.65	11.95	2255189
2007-09-28	11.92	11.99	11.42	11.52	1821262
2007-10-01	11.69	11.88	11.52	11.74	1397359
2007-10-02	11.73	11.92	11.69	11.86	1214106
2007-10-03	11.77	12.05	11.66	11.81	1902669
2007-10-04	11.83	12.00	11.70	11.83	1517673
2007-10-05	12.01	12.48	11.95	12.27	2201086
2007-10-08	12.24	12.39	11.90	12.10	1135268
2007-10-09	12.16	12.25	11.88	12.07	1246465
2007-10-10	12.00	12.13	11.54	11.74	1871508
2007-10-11	11.85	11.94	11.26	11.48	2258095
2007-10-12	11.46	11.95	11.39	11.84	1483782
2007-10-15	11.84	11.88	11.43	11.62	1155071
2007-10-16	11.60	11.87	11.50	11.71	1193646
2007-10-17	11.98	12.03	11.65	11.91	1370560
2007-10-18	11.86	12.27	11.81	12.12	1686720
2007-10-19	12.12	12.12	11.33	11.36	2222570
2007-10-22	11.26	11.26	10.54	10.90	4086396
2007-10-23	11.05	11.18	10.75	11.13	2126881
2007-10-24	11.03	11.13	10.46	10.87	2842152
2007-10-25	10.87	11.00	10.44	10.76	2085295
2007-10-26	10.86	11.00	10.71	10.98	1258511
2007-10-29	11.02	11.42	11.01	11.30	1824087
2007-10-30	11.30	11.67	11.30	11.34	1725335
2007-10-31	11.56	11.64	10.95	11.33	2775764
2007-11-01	11.20	11.33	10.71	10.94	2413625
2007-11-02	11.08	11.28	10.76	11.14	1736279
2007-11-05	10.97	11.26	10.65	10.65	3417624
2007-11-06	10.75	10.92	10.36	10.49	3517140
2007-11-07	10.35	10.75	10.11	10.41	3169658
2007-11-08	9.36	9.59	8.37	9.06	9683394
2007-11-09	8.92	9.14	8.80	8.93	4438566
2007-11-12	8.95	8.95	8.46	8.55	3474230
2007-11-13	8.57	8.78	8.42	8.42	3553057
2007-11-14	8.46	8.99	8.42	8.76	2574551
2007-11-15	8.63	9.01	8.55	8.68	2236748
2007-11-16	8.81	8.84	8.51	8.70	3037276
2007-11-19	8.62	8.63	8.11	8.16	3091943
2007-11-20	8.19	8.29	7.69	7.84	3139085
2007-11-21	7.71	7.87	7.60	7.72	2082037
2007-11-23	7.83	8.06	7.81	7.94	478573
2007-11-26	7.92	8.11	7.75	7.78	1925209
2007-11-27	7.80	8.16	7.76	8.06	2279633
2007-11-28	8.23	8.57	8.06	8.37	2653913
2007-11-29	8.32	8.48	8.06	8.12	1998103
2007-11-30	8.40	8.40	8.01	8.24	1942755
2007-12-03	8.24	8.35	8.09	8.10	1505855
2007-12-04	8.05	8.32	7.99	8.24	2316179
2007-12-05	8.38	8.62	8.30	8.50	1800150
2007-12-06	8.51	8.72	8.30	8.72	2795311
2007-12-07	8.72	8.93	8.47	8.81	2329797
2007-12-10	8.85	9.06	8.76	8.98	1295369
2007-12-11	9.04	9.13	8.48	8.49	2004547
2007-12-12	8.73	8.98	8.53	8.72	2995577
2007-12-13	8.54	8.87	8.48	8.68	1425410
2007-12-14	8.54	8.80	8.54	8.67	1354408
2007-12-17	8.63	8.77	8.40	8.40	1417737
2007-12-18	8.50	8.50	7.93	8.18	3470933
2007-12-19	8.18	8.46	8.01	8.36	2755346
2007-12-20	8.49	8.77	8.46	8.74	2073860
2007-12-21	8.89	9.02	8.66	8.84	2420782
2007-12-24	8.85	9.02	8.72	8.98	495890
2007-12-26	8.91	9.24	8.91	9.16	1066242
2007-12-27	9.13	9.24	8.71	8.79	976206
2007-12-28	9.01	9.14	8.75	8.79	1061363
2007-12-31	8.73	8.89	8.49	8.53	1148892
2008-01-02	8.50	8.72	8.20	8.28	1358765
2008-01-03	8.36	8.50	7.96	8.03	1589779
2008-01-04	7.91	8.04	7.39	7.56	3418933
2008-01-07	7.55	7.65	7.05	7.21	2388540
2008-01-08	7.15	7.61	7.12	7.14	3956322
2008-01-09	7.15	7.27	6.71	7.06	2849980
2008-01-10	6.97	7.18	6.84	6.98	2547448
2008-01-11	6.91	6.93	6.57	6.57	2372104
2008-01-14	6.65	6.96	6.51	6.88	1971161
2008-01-15	6.77	6.98	6.72	6.82	2354919
2008-01-16	6.79	7.00	6.46	6.66	3180733
2008-01-17	6.67	6.94	6.55	6.57	1995339
2008-01-18	6.59	6.86	6.48	6.66	2737200
2008-01-22	6.51	6.75	6.30	6.55	2710290
2008-01-23	6.38	6.76	6.14	6.69	3080898
2008-01-24	6.74	7.28	6.74	7.01	3707373
2008-01-25	7.22	7.36	6.93	6.98	2238688
2008-01-28	6.95	7.25	6.83	7.23	1207593
2008-01-29	7.29	7.40	7.15	7.36	1405655
2008-01-30	7.35	7.50	7.13	7.28	1851040
2008-01-31	7.18	7.67	7.03	7.64	2681262
2008-02-01	7.65	7.99	7.58	7.91	2214652
2008-02-04	7.95	8.24	7.95	8.14	1978287
2008-02-05	8.55	8.60	7.98	8.04	3196369
2008-02-06	8.12	8.24	7.72	7.72	1812838
2008-02-07	7.66	8.19	7.45	7.94	3474453
2008-02-08	7.95	8.29	7.84	8.23	2815969
2008-02-11	8.20	8.44	8.07	8.14	2726122
2008-02-12	8.20	8.75	8.20	8.52	4259356
2008-02-13	8.73	9.42	8.63	9.40	7221473
2008-02-14	10.85	11.42	10.51	10.67	15600895
2008-02-15	10.57	11.45	10.38	11.26	6229290
2008-02-19	11.18	11.65	11.00	11.29	4372489
2008-02-20	11.39	12.13	11.28	11.96	6556554
2008-02-21	11.99	12.31	11.60	11.71	4623854
2008-02-22	11.70	11.90	11.43	11.89	2989991
2008-02-25	11.87	12.20	11.51	11.89	5005595
2008-02-26	11.79	12.16	11.76	12.01	3901166
2008-02-27	11.94	12.49	11.77	12.38	3673971
2008-02-28	12.40	12.42	11.96	12.27	2626019
2008-02-29	12.05	12.22	11.59	11.71	3601224
2008-03-03	11.77	11.87	11.32	11.41	2985584
2008-03-04	11.41	11.59	11.11	11.42	3999588
2008-03-05	11.43	11.93	11.37	11.83	3316938
2008-03-06	11.80	11.92	11.43	11.43	3440394
2008-03-07	11.41	11.78	11.28	11.51	3629034
2008-03-10	11.56	11.95	11.42	11.46	3762375
2008-03-11	11.81	11.88	11.25	11.65	4698102
2008-03-12	11.73	11.80	11.31	11.33	3472851
2008-03-13	11.32	11.86	11.15	11.84	5743976
2008-03-14	11.92	11.99	11.41	11.60	5685615
2008-03-17	11.37	11.49	11.02	11.37	3757838
2008-03-18	11.77	12.19	11.47	12.06	4029219
2008-03-19	12.05	12.20	11.24	11.24	3105224
2008-03-20	11.32	11.32	10.70	11.01	5535017
2008-03-24	11.08	11.77	11.05	11.64	3403433
2008-03-25	11.69	11.91	11.36	11.46	3743751
2008-03-26	11.40	11.59	11.20	11.29	4113555
2008-03-27	11.29	11.33	10.82	10.85	4734871
2008-03-28	10.85	11.11	10.73	10.81	3429487
2008-03-31	10.77	10.96	10.52	10.70	4170293
2008-04-01	10.91	11.07	10.79	10.94	3915863
2008-04-02	10.96	11.30	10.91	11.02	2385363
2008-04-03	10.88	11.26	10.88	11.04	5025655
2008-04-04	11.06	11.06	10.05	10.41	5221217
2008-04-07	10.03	10.50	10.00	10.25	4011607
2008-04-08	10.17	10.25	9.89	10.01	3596426
2008-04-09	10.18	10.25	9.45	9.71	4999711
2008-04-10	9.67	9.79	9.45	9.50	5296122
2008-04-11	9.41	9.56	9.02	9.16	3994284
2008-04-14	9.00	9.50	8.84	9.35	3842590
2008-04-15	9.03	9.19	8.81	9.08	4894339
2008-04-16	9.10	9.50	9.10	9.31	2733325
2008-04-17	9.29	9.32	8.73	8.82	4690801
2008-04-18	9.00	9.18	8.71	8.76	4505195
2008-04-21	8.75	8.84	8.69	8.75	3791353
2008-04-22	8.71	8.80	8.60	8.68	4187103
2008-04-23	8.71	8.88	8.61	8.78	3298966
2008-04-24	8.82	9.36	8.71	9.23	5847364
2008-04-25	9.27	9.82	9.26	9.79	5537604
2008-04-28	9.76	9.80	9.41	9.45	2827881
2008-04-29	9.41	9.70	9.32	9.60	4069698
2008-04-30	9.79	9.86	9.44	9.55	3730121
2008-05-01	10.79	12.44	10.77	12.33	19061939
2008-05-02	12.22	12.43	11.26	11.66	6616132
2008-05-05	11.85	12.35	11.75	11.88	4651783
2008-05-06	11.81	11.91	11.47	11.88	3762262
2008-05-07	11.87	12.40	11.47	11.62	4501736
2008-05-08	11.49	11.78	11.36	11.62	2843610
2008-05-09	11.33	11.66	11.00	11.38	2175777
2008-05-12	11.58	11.84	11.38	11.76	2146431
2008-05-13	11.73	11.99	11.70	11.81	2715358
2008-05-14	11.85	12.25	11.80	12.10	3196152
2008-05-15	12.13	12.30	11.94	12.18	3650443
2008-05-16	12.27	12.39	12.00	12.36	2460850
2008-05-19	12.36	12.70	12.17	12.31	3388094
2008-05-20	12.68	12.68	10.84	11.28	9440868
2008-05-21	11.51	11.67	10.90	11.16	4139869
2008-05-22	11.07	11.34	11.06	11.24	3456131
2008-05-23	11.01	11.22	10.70	10.88	2483869
2008-05-27	10.91	11.29	10.91	11.29	2297060
2008-05-28	10.96	11.08	10.61	10.93	2923296
2008-05-29	10.89	11.09	10.72	10.86	2871689
2008-05-30	10.97	10.97	10.62	10.66	2233412
2008-06-02	10.41	10.51	10.11	10.30	3168119
2008-06-03	10.39	11.07	10.32	10.78	6208382
2008-06-04	10.67	11.13	10.64	11.05	3152799
2008-06-05	11.12	11.16	10.85	11.13	1900411
2008-06-06	11.02	11.10	10.68	10.70	1908035
2008-06-09	10.73	10.87	10.46	10.59	3052680
2008-06-10	10.50	10.64	10.38	10.56	3267159
2008-06-11	10.57	10.58	10.08	10.29	2935595
2008-06-12	10.34	10.68	10.13	10.23	3174736
2008-06-13	10.39	10.64	10.30	10.64	1599088
2008-06-16	11.09	11.82	10.99	11.69	6234720
2008-06-17	11.75	11.76	11.15	11.56	3212812
2008-06-18	11.56	11.64	11.31	11.49	2993270
2008-06-19	11.29	11.80	11.29	11.80	2544988
2008-06-20	11.71	11.71	11.11	11.27	2519495
2008-06-23	11.36	11.44	10.85	10.95	1931856
2008-06-24	10.89	11.14	10.71	10.87	1795863
2008-06-25	10.89	11.36	10.89	11.17	2196529
2008-06-26	11.09	11.09	10.54	10.60	2260499
2008-06-27	10.65	10.86	10.36	10.86	6621320
2008-06-30	10.81	10.87	10.40	10.41	2424097
2008-07-01	10.28	10.73	10.25	10.66	3679481
2008-07-02	10.73	10.77	10.21	10.25	3065606
2008-07-03	10.28	10.36	9.99	10.11	1713551
2008-07-07	10.20	10.39	9.79	10.10	4146311
2008-07-08	10.14	10.24	9.25	9.42	7375752
2008-07-09	9.44	9.64	8.92	8.96	4665858
2008-07-10	8.88	9.70	8.88	9.52	5616068
2008-07-11	8.82	8.86	8.00	8.52	7645657
2008-07-14	8.50	8.72	8.40	8.56	2976114
2008-07-15	8.23	8.76	8.08	8.44	4042774
2008-07-16	8.54	9.08	8.39	8.90	5249982
2008-07-17	9.08	9.40	8.92	9.29	3907622
2008-07-18	9.28	9.51	9.10	9.24	1941757
2008-07-21	9.26	9.43	9.12	9.17	1689792
2008-07-22	9.11	9.25	8.65	8.74	4635010
2008-07-23	8.74	9.11	8.63	9.00	3141167
2008-07-24	9.22	9.23	8.51	8.62	2606126
2008-07-25	8.55	8.90	8.50	8.81	1964522
2008-07-28	8.74	9.00	8.69	8.74	2148796
2008-07-29	8.75	9.17	8.62	9.12	2172742
2008-07-30	9.16	9.30	9.03	9.10	2112729
2008-07-31	8.93	9.04	8.66	8.76	3229808
2008-08-01	8.77	8.85	8.31	8.36	3431444
2008-08-04	8.28	8.69	8.07	8.09	3977764
2008-08-05	8.28	8.40	7.79	8.23	5185311
2008-08-06	8.99	9.19	8.55	9.14	7702947
2008-08-07	9.08	9.16	8.77	8.79	3409134
2008-08-08	8.75	9.12	8.60	9.00	1987721
2008-08-11	8.97	9.54	8.92	9.19	3110798
2008-08-12	9.13	9.27	8.79	8.91	2662265
2008-08-13	8.88	9.11	8.65	8.84	2174759
2008-08-14	8.80	9.07	8.78	8.80	2185562
2008-08-15	8.88	8.97	8.61	8.77	2363068
2008-08-18	8.69	8.82	8.40	8.54	2780049
2008-08-19	8.39	8.51	8.26	8.35	2474853
2008-08-20	8.39	8.56	8.11	8.19	2197110
2008-08-21	8.08	8.14	7.89	7.91	2303794
2008-08-22	7.98	8.03	7.82	7.88	2590578
2008-08-25	7.85	7.93	7.68	7.75	2446162
2008-08-26	7.70	7.74	7.37	7.60	4741465
2008-08-27	7.59	7.81	7.56	7.70	2301810
2008-08-28	7.75	7.75	7.55	7.62	1623157
2008-08-29	7.55	7.65	7.39	7.51	1770496
2008-09-02	7.64	7.73	7.39	7.47	1823506
2008-09-03	7.43	7.66	7.27	7.33	3501681
2008-09-04	7.26	7.31	7.06	7.09	2281882
2008-09-05	7.10	7.28	7.02	7.21	2162503
2008-09-08	7.39	7.47	7.04	7.14	3188448
2008-09-09	7.16	7.22	6.64	6.75	4220052
2008-09-10	6.85	6.98	6.69	6.92	2800692
2008-09-11	6.88	7.04	6.73	6.94	2883535
2008-09-12	6.91	7.02	6.72	6.94	1817902
2008-09-15	6.80	6.88	6.50	6.52	2207744
2008-09-16	6.48	6.76	6.21	6.67	3861721
2008-09-17	6.52	6.73	6.24	6.39	3917854
2008-09-18	6.56	6.73	6.15	6.64	4240561
2008-09-19	7.11	7.26	6.76	6.96	3766249
2008-09-22	6.82	6.98	6.62	6.62	1921880
2008-09-23	6.64	6.77	6.48	6.53	1957877
2008-09-24	6.54	6.91	6.51	6.75	2472322
2008-09-25	6.75	7.09	6.75	6.98	2104722
2008-09-26	6.77	7.10	6.77	7.07	1898774
2008-09-29	6.91	6.99	6.20	6.31	2019613
2008-09-30	6.38	6.58	6.20	6.37	2630596
2008-10-01	6.30	6.39	6.20	6.22	1459988
2008-10-02	6.23	6.29	5.84	5.88	1667278
2008-10-03	5.96	6.19	5.70	5.72	1692902
2008-10-06	5.69	5.69	5.10	5.49	3042030
2008-10-07	5.51	5.64	4.87	4.87	2531861
2008-10-08	4.85	5.33	4.47	4.62	3655341
2008-10-09	4.66	4.90	4.42	4.46	2502809
2008-10-10	4.35	4.57	3.91	4.27	4201673
2008-10-13	4.46	4.74	4.26	4.74	2154301
2008-10-14	4.90	4.91	4.41	4.54	2148662
2008-10-15	4.58	4.60	4.01	4.04	2214554
2008-10-16	4.06	4.22	3.77	4.22	2951118
2008-10-17	4.14	5.27	4.02	4.11	2521136
2008-10-20	4.18	4.31	4.07	4.23	1485014
2008-10-21	4.23	4.37	4.13	4.24	1690579
2008-10-22	4.19	4.29	3.87	3.99	2398383
2008-10-23	3.98	4.03	3.55	3.65	2231229
2008-10-24	3.43	3.62	3.34	3.48	2036712
2008-10-27	3.46	3.66	3.36	3.36	1384467
2008-10-28	3.42	3.50	3.10	3.50	2554115
2008-10-29	3.49	3.53	3.05	3.25	4251094
2008-10-30	3.37	3.73	3.37	3.57	2676425
2008-10-31	3.55	4.09	3.51	4.06	2756107
2008-11-03	4.06	4.19	3.92	4.03	2068970
2008-11-04	4.10	4.30	4.00	4.03	2809920
2008-11-05	4.19	4.19	4.00	4.14	2378126
2008-11-06	4.10	4.28	3.94	3.95	3783180
2008-11-07	4.00	4.16	3.90	4.16	3593723
2008-11-10	4.24	4.25	3.66	3.72	2394888
2008-11-11	3.68	3.79	3.46	3.54	2559318
2008-11-12	3.54	3.55	3.12	3.16	1945349
2008-11-13	3.17	3.33	2.78	3.31	3029400
2008-11-14	3.25	3.30	2.98	3.02	2971711
2008-11-17	3.00	3.05	2.77	2.78	2021044
2008-11-18	2.80	2.83	2.44	2.55	2515750
2008-11-19	2.55	2.61	2.07	2.12	2124360
2008-11-20	2.27	2.27	1.74	1.74	2850231
2008-11-21	1.90	1.93	1.33	1.55	6012183
2008-11-24	1.58	2.19	1.55	1.99	5060280
2008-11-25	2.02	2.08	1.89	2.07	2429855
2008-11-26	2.07	2.19	1.97	2.19	1899733
2008-11-28	2.24	2.43	2.11	2.20	800918
2008-12-01	2.21	2.24	1.89	1.89	2217111
2008-12-02	1.93	2.03	1.90	1.95	2887804
2008-12-03	1.96	2.05	1.95	1.96	1988111
2008-12-04	2.00	2.05	1.85	1.88	1662325
2008-12-05	1.90	2.00	1.69	1.96	3810220
2008-12-08	2.10	2.12	1.96	2.00	3071625
2008-12-09	2.05	2.27	2.02	2.15	2420597
2008-12-10	2.17	2.37	2.12	2.24	1896335
2008-12-11	2.34	2.39	2.24	2.25	2225820
2008-12-12	2.19	2.58	2.15	2.51	1925204
2008-12-15	2.57	2.66	2.45	2.45	1853126
2008-12-16	2.48	2.55	2.28	2.41	2602016
2008-12-17	2.37	2.41	2.11	2.15	2625277
2008-12-18	2.18	2.25	1.99	2.05	1908286
2008-12-19	2.10	2.18	2.00	2.04	1928525
2008-12-22	2.14	2.14	1.92	2.02	1331587
2008-12-23	1.98	2.02	1.86	1.93	896636
2008-12-24	1.94	1.95	1.80	1.85	840116
2008-12-26	1.86	1.89	1.81	1.84	453156
2008-12-29	1.86	1.91	1.84	1.85	613463
2008-12-30	1.90	2.08	1.90	2.08	1310930
2008-12-31	2.05	2.22	2.05	2.18	1236371
2009-01-02	2.23	2.38	2.11	2.34	1228696
2009-01-05	2.37	2.62	2.20	2.57	2006560
2009-01-06	2.59	3.23	2.52	3.11	2933588
2009-01-07	3.08	3.08	2.77	2.91	2585791
2009-01-08	2.88	3.10	2.83	3.07	2158049
2009-01-09	3.07	3.09	2.72	2.82	2220998
2009-01-12	2.80	2.95	2.65	2.85	2266431
2009-01-13	2.85	2.95	2.73	2.80	1731731
2009-01-14	2.73	2.79	2.53	2.56	1402566
2009-01-15	2.55	2.77	2.38	2.76	1765372
2009-01-16	2.80	2.92	2.60	2.70	1351628
2009-01-20	2.65	2.76	2.38	2.38	1084274
2009-01-21	2.42	2.53	2.20	2.37	1640787
2009-01-22	2.34	2.40	2.13	2.30	1220545
2009-01-23	2.25	2.60	2.19	2.49	1284628
2009-01-26	2.50	2.60	2.40	2.45	899771
2009-01-27	2.52	2.58	2.44	2.52	822262
2009-01-28	2.63	2.68	2.53	2.54	1726591
2009-01-29	2.56	2.60	2.41	2.45	969296
2009-01-30	2.48	2.55	2.32	2.32	852712
2009-02-02	2.31	2.46	2.25	2.43	1644116
2009-02-03	2.46	2.52	2.40	2.48	843471
2009-02-04	2.48	2.65	2.44	2.59	1210093
2009-02-05	2.56	2.87	2.53	2.73	1410053
2009-02-06	2.74	2.92	2.74	2.89	1326388
2009-02-09	2.87	2.95	2.80	2.88	1049670
2009-02-10	2.90	3.00	2.63	2.65	1115249
2009-02-11	2.66	2.89	2.54	2.60	1438744
2009-02-12	2.55	2.80	2.52	2.77	1131382
2009-02-13	2.54	2.88	2.53	2.79	2010579
2009-02-17	2.72	2.83	2.58	2.64	1753919
2009-02-18	2.65	2.74	2.57	2.58	1946832
2009-02-19	2.68	2.68	2.24	2.24	1280525
2009-02-20	2.25	2.36	2.15	2.22	1597403
2009-02-23	2.30	2.32	1.94	1.94	1823884
2009-02-24	1.96	2.08	1.86	2.00	3220742
2009-02-25	2.04	2.10	1.90	1.92	2401752
2009-02-26	2.02	2.04	1.90	1.90	1604668
2009-02-27	1.88	1.90	1.60	1.71	3346215
2009-03-02	1.65	1.69	1.60	1.62	2060282
2009-03-03	1.63	1.71	1.60	1.60	2643437
2009-03-04	1.64	1.89	1.62	1.83	2886527
2009-03-05	1.84	1.93	1.81	1.81	2053683
2009-03-06	1.84	1.87	1.76	1.78	2010154
2009-03-09	1.78	1.86	1.67	1.74	1284369
2009-03-10	1.85	2.00	1.80	2.00	2577999
2009-03-11	2.00	2.10	1.86	1.90	2049156
2009-03-12	1.96	2.15	1.88	2.08	2772994
2009-03-13	2.10	2.32	2.10	2.27	2238729
2009-03-16	2.30	2.33	2.11	2.14	1658371
2009-03-17	2.15	2.28	2.10	2.27	1514240
2009-03-18	2.22	2.32	2.15	2.26	2610514
2009-03-19	2.36	2.60	2.22	2.53	2343408
2009-03-20	2.56	2.56	2.18	2.29	3652079
2009-03-23	2.37	2.74	2.35	2.74	2178545
2009-03-24	2.77	2.77	2.55	2.57	1045149
2009-03-25	2.59	2.68	2.46	2.59	2185083
2009-03-26	2.60	2.86	2.52	2.63	7991499
2009-03-27	2.57	2.85	2.54	2.82	6885387
2009-03-30	2.70	2.74	2.47	2.49	2423741
2009-03-31	2.53	2.77	2.52	2.69	1813097
2009-04-01	2.70	2.82	2.55	2.82	2850447
2009-04-02	2.88	3.27	2.84	2.99	5232403
2009-04-03	3.00	3.29	2.90	3.20	2883676
2009-04-06	3.16	3.26	3.04	3.19	3455951
2009-04-07	3.10	3.36	3.07	3.19	3350947
2009-04-08	3.22	3.37	3.22	3.35	2968736
2009-04-09	3.40	3.70	3.40	3.64	4170351
2009-04-13	3.63	3.63	3.45	3.61	2546378
2009-04-14	3.62	3.92	3.61	3.77	2617203
2009-04-15	3.77	3.84	3.55	3.63	2381689
2009-04-16	3.77	4.00	3.67	3.93	2449503
2009-04-17	3.94	4.17	3.82	4.12	2199067
2009-04-20	4.08	4.10	3.68	3.70	2386410
2009-04-21	3.80	4.00	3.63	4.00	3768896
2009-04-22	3.94	4.15	3.91	3.94	3711536
2009-04-23	4.05	4.08	3.75	3.86	2855244
2009-04-24	3.92	3.99	3.81	3.92	3609347
2009-04-27	3.83	3.95	3.81	3.83	1562163
2009-04-28	3.81	3.90	3.75	3.80	1238147
2009-04-29	3.85	4.19	3.83	4.06	2290405
2009-04-30	4.61	4.89	4.31	4.31	7422297
2009-05-01	4.28	4.36	4.20	4.25	3437402
2009-05-04	4.25	4.56	4.25	4.50	2506848
2009-05-05	4.43	4.47	4.31	4.38	1648917
2009-05-06	4.40	4.50	4.13	4.23	2490187
2009-05-07	4.33	4.37	3.72	3.95	4464668
2009-05-08	4.01	4.07	3.75	3.95	2219262
2009-05-11	3.89	4.07	3.70	3.84	2372539
2009-05-12	3.84	3.89	3.53	3.60	2643349
2009-05-13	3.58	3.58	3.33	3.33	4057711
2009-05-14	3.34	3.76	3.34	3.65	2996453
2009-05-15	3.70	3.96	3.65	3.65	1704067
2009-05-18	3.72	3.94	3.72	3.89	2303999
2009-05-19	3.92	4.24	3.85	4.09	4504290
2009-05-20	3.97	4.35	3.97	4.20	5561359
2009-05-21	4.19	4.30	4.06	4.23	4450453
2009-05-22	4.27	4.40	4.22	4.28	2747046
2009-05-26	4.22	4.39	4.20	4.37	1784508
2009-05-27	4.37	4.61	4.30	4.41	1901062
2009-05-28	4.47	4.54	4.21	4.42	2252072
2009-05-29	4.41	4.59	4.34	4.53	1826237
2009-06-01	4.60	4.88	4.58	4.82	2030513
2009-06-02	4.78	4.82	4.51	4.57	4546214
2009-06-03	4.54	4.61	4.38	4.53	2360590
2009-06-04	4.60	4.78	4.46	4.56	2540717
2009-06-05	4.60	4.68	4.47	4.55	1501350
2009-06-08	4.52	4.59	4.38	4.46	1185720
2009-06-09	4.62	4.92	4.60	4.86	3695681
2009-06-10	4.95	5.00	4.78	4.84	3683132
2009-06-11	4.88	5.02	4.87	4.97	2794288
2009-06-12	4.94	4.99	4.80	4.87	3159022
2009-06-15	4.76	4.83	4.58	4.69	2662880
2009-06-16	4.69	4.91	4.68	4.75	3858192
2009-06-17	4.75	5.02	4.55	4.84	3372817
2009-06-18	4.81	4.93	4.59	4.66	3190754
2009-06-19	4.71	4.83	4.66	4.71	3519503
2009-06-22	4.68	4.69	4.31	4.34	2241867
2009-06-23	4.35	4.39	4.10	4.28	2406793
2009-06-24	4.33	4.51	4.33	4.41	2063487
2009-06-25	4.38	4.53	4.29	4.52	1331408
2009-06-26	4.48	4.65	4.40	4.51	6463246
2009-06-29	4.50	4.74	4.48	4.70	3207162
2009-06-30	4.75	4.79	4.57	4.72	3261525
2009-07-01	4.72	4.88	4.65	4.73	2150371
2009-07-02	4.67	4.79	4.49	4.66	2489320
2009-07-06	4.67	4.72	4.36	4.44	2458632
2009-07-07	4.46	4.50	4.23	4.28	3028312
2009-07-08	4.34	4.38	4.12	4.27	3313694
2009-07-09	4.42	4.64	4.32	4.61	8660920
2009-07-10	4.58	4.93	4.48	4.89	5496651
2009-07-13	4.86	4.93	4.65	4.93	2431379
2009-07-14	4.92	5.00	4.83	5.00	3214368
2009-07-15	5.10	5.44	5.10	5.35	5681575
2009-07-16	5.30	5.61	5.25	5.53	4882627
2009-07-17	5.53	5.75	5.41	5.70	3340106
2009-07-20	5.75	5.94	5.62	5.69	4238862
2009-07-21	5.70	5.70	5.48	5.67	3904478
2009-07-22	5.62	5.86	5.54	5.82	2773495
2009-07-23	5.80	6.03	5.75	5.92	3005391
2009-07-24	5.83	5.92	5.67	5.87	1667773
2009-07-27	5.88	6.03	5.80	5.99	3103798
2009-07-28	5.96	6.16	5.70	5.78	4113083
2009-07-29	5.80	6.00	5.45	5.60	4597122
2009-07-30	6.11	6.34	5.93	6.26	14071153
2009-07-31	6.26	6.37	6.16	6.26	3527114
2009-08-03	6.34	6.64	6.32	6.49	6308162
2009-08-04	6.48	6.60	6.37	6.46	3335323
2009-08-05	6.45	6.55	6.37	6.42	2700327
2009-08-06	6.47	6.49	6.00	6.08	4243694
2009-08-07	6.16	6.30	6.02	6.08	3672595
2009-08-10	6.04	6.14	6.03	6.06	2667718
2009-08-11	6.03	6.14	5.63	5.68	4422132
2009-08-12	5.70	6.08	5.68	6.00	3795542
2009-08-13	6.07	6.07	5.81	5.99	2357582
2009-08-14	5.84	5.96	5.57	5.71	3551404
2009-08-17	5.55	5.57	5.32	5.35	3267297
2009-08-18	5.40	5.71	5.39	5.64	2996761
2009-08-19	5.51	5.75	5.47	5.65	2055147
2009-08-20	5.68	5.92	5.67	5.82	4008628
2009-08-21	5.92	5.97	5.70	5.87	2146323
2009-08-24	5.88	5.98	5.66	5.71	2306706
2009-08-25	5.74	5.79	5.57	5.65	2751399
2009-08-26	5.61	5.89	5.61	5.72	2208634
2009-08-27	5.67	5.73	5.44	5.68	2777956
2009-08-28	5.92	5.92	5.59	5.64	2437782
2009-08-31	5.59	5.66	5.45	5.54	1473101
2009-09-01	5.48	5.84	5.45	5.63	5278697
2009-09-02	5.90	6.33	5.79	6.26	7331810
2009-09-03	6.28	6.56	6.21	6.50	4083275
2009-09-04	6.46	6.68	6.41	6.68	2943548
2009-09-08	6.70	6.74	6.50	6.71	2122702
2009-09-09	6.66	7.05	6.53	7.00	3348641
2009-09-10	6.97	7.46	6.95	7.40	5985994
2009-09-11	7.42	7.48	7.09	7.24	2285674
2009-09-14	7.16	7.41	7.10	7.36	1686261
2009-09-15	7.38	7.50	7.34	7.47	1610229
2009-09-16	7.50	7.57	7.34	7.45	1872670
2009-09-17	7.44	7.56	7.04	7.15	3581488
2009-09-18	7.18	7.29	7.09	7.11	2677849
2009-09-21	7.01	7.10	6.90	6.99	2509385
2009-09-22	7.02	7.29	7.00	7.16	1577742
2009-09-23	7.23	7.50	7.21	7.24	2386467
2009-09-24	7.25	7.40	6.91	7.06	2193982
2009-09-25	7.02	7.14	6.70	6.87	1786060
2009-09-28	6.88	7.20	6.79	7.12	1330010
2009-09-29	7.13	7.22	6.90	6.97	1460356
2009-09-30	7.00	7.15	6.74	6.88	2112409
2009-10-01	6.86	6.94	6.26	6.36	5753645
2009-10-02	6.29	6.43	6.05	6.32	4614314
2009-10-05	6.36	6.75	6.36	6.71	2325090
2009-10-06	6.79	6.98	6.70	6.85	1659499
2009-10-07	6.84	6.90	6.75	6.79	1020894
2009-10-08	6.88	6.95	6.70	6.91	2464239
2009-10-09	6.89	7.40	6.83	7.39	2700003
2009-10-12	7.46	7.63	7.39	7.52	2354814
2009-10-13	7.52	7.70	7.37	7.42	2221939
2009-10-14	7.66	7.69	7.44	7.62	2104216
2009-10-15	7.58	7.58	7.31	7.37	1849178
2009-10-16	7.29	7.35	7.00	7.12	2591620
2009-10-19	7.17	7.30	7.03	7.13	1611306
2009-10-20	7.20	7.38	7.10	7.14	1948265
2009-10-21	7.11	7.45	7.05	7.09	2242939
2009-10-22	7.08	7.16	6.90	7.11	1403942
2009-10-23	7.24	7.25	6.82	6.88	3435986
2009-10-26	6.91	7.13	6.73	6.83	3853986
2009-10-27	6.82	6.99	6.62	6.74	3071353
2009-10-28	6.40	6.69	5.81	5.87	6262765
2009-10-29	5.91	6.18	5.78	5.85	3117266
2009-10-30	5.80	5.80	5.38	5.51	5532938
2009-11-02	5.51	5.77	5.47	5.62	4245386
2009-11-03	5.55	5.61	5.38	5.52	3154483
2009-11-04	5.66	5.85	5.47	5.48	2330182
2009-11-05	5.60	5.88	5.47	5.85	2341017
2009-11-06	5.80	5.99	5.66	5.72	1854496
2009-11-09	5.80	6.09	5.77	5.98	1444761
2009-11-10	5.96	6.02	5.80	5.93	1432589
2009-11-11	6.00	6.24	5.96	6.22	1790961
2009-11-12	6.27	6.38	6.05	6.10	2326753
2009-11-13	6.12	6.22	6.03	6.11	1613616
2009-11-16	6.18	6.39	6.17	6.20	3535583
2009-11-17	6.18	6.28	6.08	6.22	1410860
2009-11-18	6.20	6.22	6.03	6.13	1341848
2009-11-19	6.04	6.08	5.71	5.86	2092514
2009-11-20	5.60	5.87	5.60	5.74	1633755
2009-11-23	5.87	6.00	5.71	5.76	1767783
2009-11-24	5.75	5.79	5.63	5.73	1561523
2009-11-25	5.74	5.79	5.64	5.73	818894
2009-11-27	5.49	5.68	5.33	5.63	1060101
2009-11-30	5.65	5.66	5.38	5.55	2055544
2009-12-01	5.60	5.75	5.55	5.74	3786930
2009-12-02	5.74	6.26	5.66	6.23	5268688
2009-12-03	6.28	6.74	6.14	6.57	7999430
2009-12-04	6.59	6.82	6.43	6.68	2951056
2009-12-07	6.68	6.88	6.62	6.70	2059405
2009-12-08	6.63	6.77	6.52	6.59	3347774
2009-12-09	6.59	6.61	6.26	6.42	2663687
2009-12-10	6.47	6.49	6.20	6.29	2418991
2009-12-11	6.31	6.43	6.19	6.28	851161
2009-12-14	6.35	6.43	6.23	6.38	1097697
2009-12-15	6.38	6.50	6.28	6.40	1277140
2009-12-16	6.40	6.52	6.40	6.40	1249873
2009-12-17	6.36	6.50	6.32	6.45	1998499
2009-12-18	6.49	6.50	6.27	6.48	2083262
2009-12-21	6.49	6.67	6.40	6.51	1700113
2009-12-22	7.10	7.50	6.93	7.32	10154096
2009-12-23	7.39	7.44	7.25	7.39	2905772
2009-12-24	7.39	7.43	7.22	7.40	1270428
2009-12-28	7.41	7.48	7.20	7.28	1372638
2009-12-29	7.28	7.28	7.11	7.20	1625438
2009-12-30	7.19	7.31	7.10	7.26	1261223
2009-12-31	7.28	7.35	7.14	7.16	912887
2010-01-04	7.24	7.39	7.20	7.38	2702008
2010-01-05	7.40	7.55	7.21	7.31	2645306
2010-01-06	7.26	7.40	7.16	7.21	1441934
2010-01-07	7.16	7.43	7.14	7.41	3094817
2010-01-08	7.40	7.44	7.20	7.33	1545473
2010-01-11	7.40	7.44	7.11	7.20	1581038
2010-01-12	7.11	7.18	6.80	6.95	2101984
2010-01-13	7.00	7.18	6.78	7.06	1841939
2010-01-14	7.04	7.06	6.85	7.02	1091090
2010-01-15	7.04	7.04	6.60	6.62	3694088
2010-01-19	6.63	6.85	6.63	6.77	1923421
2010-01-20	6.71	6.75	6.55	6.62	3036392
2010-01-21	6.65	6.82	6.38	6.44	2586845
2010-01-22	6.36	6.42	6.07	6.11	2961173
2010-01-25	6.17	6.28	5.95	6.12	2706421
2010-01-26	6.20	6.23	5.90	6.09	4281727
2010-01-27	6.04	6.33	5.94	6.13	1923452
2010-01-28	6.16	6.26	5.80	5.86	6628464
2010-01-29	5.90	6.00	5.51	5.69	3627439
2010-02-01	5.72	6.18	5.70	6.18	3612253
2010-02-02	6.17	6.31	6.07	6.15	2078736
2010-02-03	6.10	6.21	5.91	5.96	2081210
2010-02-04	5.92	6.00	5.56	5.60	2159808
2010-02-05	5.65	5.78	5.47	5.71	2751949
2010-02-08	5.72	5.89	5.59	5.77	1746432
2010-02-09	5.89	5.96	5.78	5.93	2834707
2010-02-10	5.94	6.37	5.90	6.34	5329976
2010-02-11	5.91	5.97	5.55	5.92	9016273
2010-02-12	5.84	6.08	5.69	6.08	3962677
2010-02-16	6.10	6.38	6.08	6.37	2658717
2010-02-17	6.42	6.48	6.24	6.37	2244947
2010-02-18	6.34	6.41	6.16	6.36	2206785
2010-02-19	6.29	6.38	6.18	6.37	2193243
2010-02-22	6.38	6.41	6.21	6.22	2379417
2010-02-23	6.21	6.21	5.86	6.01	3296224
2010-02-24	6.02	6.23	6.02	6.06	1855905
2010-02-25	5.96	6.08	5.81	6.06	1773470
2010-02-26	6.19	6.19	5.97	6.02	1443775
2010-03-01	6.05	6.32	6.02	6.31	1536373
2010-03-02	6.35	6.40	6.18	6.21	2428515
2010-03-03	6.26	6.42	6.22	6.37	2836904
2010-03-04	6.36	6.40	6.22	6.38	1491795
2010-03-05	6.41	6.61	6.31	6.60	2400083
2010-03-08	6.64	6.65	6.48	6.52	1003492
2010-03-09	6.47	6.63	6.40	6.57	2288981
2010-03-10	6.60	6.86	6.60	6.86	3201858
2010-03-11	6.82	6.88	6.62	6.75	2405180
2010-03-12	6.82	6.83	6.64	6.71	1609874
2010-03-15	6.73	6.73	6.54	6.63	1436149
2010-03-16	6.68	6.85	6.51	6.84	2132181
2010-03-17	6.86	6.99	6.75	6.90	2083396
2010-03-18	6.93	6.93	6.61	6.82	2272228
2010-03-19	6.86	6.87	6.52	6.62	1706253
2010-03-22	6.52	6.89	6.48	6.84	1913666
2010-03-23	6.86	6.95	6.77	6.91	2359707
2010-03-24	6.89	6.89	6.67	6.82	2844334
2010-03-25	6.90	7.10	6.82	6.89	2825657
2010-03-26	6.96	7.10	6.88	6.93	2282423
2010-03-29	6.94	7.12	6.91	7.11	1740484
2010-03-30	7.09	7.24	6.92	7.19	2967790
2010-03-31	7.16	7.24	7.04	7.08	2257569
2010-04-01	7.14	7.21	6.86	7.02	2067217
2010-04-05	7.08	7.23	6.99	7.21	1344669
2010-04-06	7.15	7.34	7.06	7.30	1260874
2010-04-07	7.28	7.36	7.17	7.30	1345285
2010-04-08	7.26	7.30	7.03	7.26	1940087
2010-04-09	7.27	7.53	7.26	7.45	3266398
2010-04-12	7.49	7.59	7.38	7.53	1822841
2010-04-13	7.52	7.60	7.47	7.55	1554791
2010-04-14	7.80	8.20	7.80	8.20	6036309
2010-04-15	8.22	8.54	8.18	8.39	4890482
2010-04-16	8.37	8.39	7.94	8.11	2992687
2010-04-19	7.99	8.17	7.65	8.02	3070308
2010-04-20	8.09	8.24	7.95	8.17	1513641
2010-04-21	8.21	8.35	8.10	8.22	2449563
2010-04-22	8.00	8.38	7.89	8.35	2728884
2010-04-23	8.33	8.52	8.23	8.51	5508039
2010-04-26	8.59	8.81	8.50	8.56	4288729
2010-04-27	8.51	8.72	8.24	8.25	6015721
2010-04-28	7.97	8.00	7.39	7.89	10805409
2010-04-29	7.93	8.00	7.77	7.89	3401492
2010-04-30	7.89	7.89	7.46	7.54	3599458
2010-05-03	7.64	7.78	7.54	7.71	2420814
2010-05-04	7.55	7.59	7.07	7.18	4029824
2010-05-05	7.03	7.20	6.86	6.97	3694935
2010-05-06	6.90	7.06	6.11	6.57	6708394
2010-05-07	6.60	6.79	6.29	6.52	5371204
2010-05-10	6.92	7.09	6.74	6.81	4646629
2010-05-11	6.76	6.98	6.61	6.87	3535982
2010-05-12	6.91	7.15	6.86	7.15	2163977
2010-05-13	7.15	7.27	6.80	6.90	2559402
2010-05-14	6.81	6.83	6.57	6.72	3059214
2010-05-17	6.70	7.02	6.55	6.87	2328493
2010-05-18	7.00	7.03	6.55	6.55	3587079
2010-05-19	6.54	6.71	6.31	6.60	3182337
2010-05-20	6.41	6.57	6.16	6.40	4363445
2010-05-21	6.25	6.76	6.20	6.54	3771690
2010-05-24	6.55	6.66	6.40	6.40	1347435
2010-05-25	6.18	6.35	6.01	6.35	4180090
2010-05-26	6.40	6.62	6.26	6.29	3032034
2010-05-27	6.49	6.91	6.49	6.90	3958957
2010-05-28	6.90	6.96	6.76	6.81	3290960
2010-06-01	6.72	6.91	6.45	6.45	2677903
2010-06-02	6.52	6.79	6.39	6.78	2625407
2010-06-03	6.75	6.89	6.57	6.79	2127407
2010-06-04	6.58	6.70	6.37	6.42	2277177
2010-06-07	6.41	6.53	5.99	6.00	3089266
2010-06-08	6.05	6.11	5.82	6.05	2817573
2010-06-09	6.11	6.32	5.90	5.94	1841563
2010-06-10	6.10	6.26	6.03	6.26	1859982
2010-06-11	6.14	6.51	6.10	6.36	2168908
2010-06-14	6.42	6.52	6.33	6.34	2414335
2010-06-15	6.71	6.97	6.57	6.89	6282523
2010-06-16	6.88	6.92	6.73	6.77	3678040
2010-06-17	6.88	6.88	6.62	6.71	3425151
2010-06-18	6.77	6.83	6.66	6.71	3303463
2010-06-21	6.84	6.96	6.61	6.65	2340406
2010-06-22	6.72	6.94	6.37	6.43	2860218
2010-06-23	6.41	6.49	6.25	6.34	2559023
2010-06-24	6.28	6.40	6.08	6.14	2650093
2010-06-25	6.16	6.23	5.95	6.07	3080999
2010-06-28	6.08	6.20	6.00	6.09	1716069
2010-06-29	6.00	6.01	5.67	5.71	4705102
2010-06-30	5.73	5.83	5.45	5.51	2590015
2010-07-01	5.49	5.62	5.23	5.45	3422394
2010-07-02	5.49	5.49	5.12	5.26	2405815
2010-07-06	5.42	5.51	5.15	5.19	2649553
2010-07-07	5.23	5.47	5.21	5.45	2824430
2010-07-08	5.54	5.63	5.38	5.53	2421931
2010-07-09	5.52	5.65	5.51	5.65	1562956
2010-07-12	5.64	5.70	5.45	5.69	2674321
2010-07-13	5.75	5.93	5.74	5.89	1888313
2010-07-14	5.96	6.08	5.80	5.96	3673356
2010-07-15	5.95	5.99	5.69	5.84	2157216
2010-07-16	5.80	5.81	5.44	5.46	2167732
2010-07-19	5.47	5.54	5.35	5.48	3251339
2010-07-20	5.36	5.55	5.26	5.52	2251565
2010-07-21	5.59	5.61	5.33	5.36	1670028
2010-07-22	5.48	5.77	5.47	5.76	3125862
2010-07-23	5.70	5.93	5.54	5.90	5202677
2010-07-26	5.95	6.15	5.85	6.08	2166021
2010-07-27	6.14	6.15	5.96	6.02	1896205
2010-07-28	6.02	6.09	5.76	5.82	1559245
2010-07-29	5.99	5.99	5.66	5.80	1997057
2010-07-30	5.65	5.79	5.55	5.77	2297445
2010-08-02	5.91	5.97	5.72	5.81	1856737
2010-08-03	5.75	5.89	5.64	5.80	1998944
2010-08-04	5.83	6.06	5.79	5.82	3706310
2010-08-05	6.04	6.31	6.04	6.12	4303353
2010-08-06	6.04	6.14	5.87	6.03	2608636
2010-08-09	6.10	6.11	5.90	6.01	2060703
2010-08-10	5.89	5.90	5.64	5.72	3072119
2010-08-11	5.54	5.60	5.36	5.37	3657449
2010-08-12	5.32	5.51	5.19	5.42	4503955
2010-08-13	5.44	5.50	5.38	5.41	2627358
2010-08-16	5.36	5.48	5.29	5.33	1891731
2010-08-17	5.40	5.60	5.38	5.40	1834344
2010-08-18	5.40	5.68	5.35	5.60	3575471
2010-08-19	5.58	5.69	5.47	5.47	1385229
2010-08-20	5.36	5.66	5.36	5.59	3084449
2010-08-23	5.66	5.77	5.59	5.61	2281198
2010-08-24	5.50	5.60	5.36	5.41	2975351
2010-08-25	5.38	5.51	5.27	5.48	1888631
2010-08-26	5.53	5.56	5.21	5.25	3403095
2010-08-27	5.29	5.55	5.13	5.54	2880631
2010-08-30	5.48	5.52	5.20	5.21	1935223
2010-08-31	5.16	5.35	5.05	5.08	2559255
2010-09-01	5.18	5.31	5.13	5.24	1994060
2010-09-02	5.25	5.43	5.25	5.41	1585365
2010-09-03	5.53	5.87	5.53	5.82	3585608
2010-09-07	5.76	5.82	5.32	5.40	3291055
2010-09-08	5.43	5.47	5.29	5.45	1732472
2010-09-09	5.53	5.55	5.38	5.46	1927594
2010-09-10	5.47	5.54	5.30	5.39	1190415
2010-09-13	5.46	5.98	5.46	5.96	4341839
2010-09-14	5.90	6.15	5.79	5.93	3290748
2010-09-15	6.02	6.15	5.95	5.99	3616481
2010-09-16	5.97	6.10	5.89	6.07	1474247
2010-09-17	6.14	6.17	6.00	6.09	2759957
2010-09-20	6.10	6.25	6.01	6.25	1618923
2010-09-21	6.22	6.29	6.10	6.16	1799645
2010-09-22	6.09	6.20	5.93	6.00	1274641
2010-09-23	5.96	6.20	5.89	5.97	1374055
2010-09-24	6.10	6.54	6.05	6.52	2826850
2010-09-27	6.52	6.52	6.31	6.42	1675666
2010-09-28	6.39	6.54	6.26	6.46	1814148
2010-09-29	6.41	6.80	6.35	6.74	4304529
2010-09-30	6.74	6.77	6.39	6.57	2459063
2010-10-01	6.66	6.84	6.55	6.67	2332407
2010-10-04	6.66	6.67	6.36	6.51	2374670
2010-10-05	6.62	7.02	6.50	6.92	5802465
2010-10-06	6.92	6.95	6.75	6.83	1950091
2010-10-07	6.89	7.07	6.79	6.96	2031236
2010-10-08	6.87	6.90	6.58	6.72	3495037
2010-10-11	6.70	6.84	6.67	6.75	2197582
2010-10-12	6.71	6.75	6.59	6.68	2659699
2010-10-13	6.74	6.99	6.73	6.87	2212733
2010-10-14	6.89	6.97	6.78	6.84	1901034
2010-10-15	6.92	6.98	6.79	6.91	1990346
2010-10-18	6.91	6.96	6.82	6.86	912952
2010-10-19	6.74	6.88	6.62	6.68	1761828
2010-10-20	6.73	6.81	6.66	6.71	1098680
2010-10-21	6.75	6.81	6.58	6.66	999537
2010-10-22	6.70	6.77	6.58	6.77	849379
2010-10-25	6.82	7.00	6.78	6.95	1929590
2010-10-26	6.88	7.09	6.76	7.03	1599388
2010-10-27	6.97	7.16	6.90	7.12	1346266
2010-10-28	7.18	7.18	6.95	7.15	1703045
2010-10-29	7.09	7.25	7.04	7.23	1256104
2010-11-01	7.21	7.29	7.00	7.03	1461297
2010-11-02	7.09	7.20	7.08	7.11	1899905
2010-11-03	7.10	7.22	7.01	7.20	1934822
2010-11-04	7.22	7.44	7.22	7.38	3174937
2010-11-05	6.44	6.82	6.38	6.79	6883942
2010-11-08	6.70	7.08	6.69	6.84	3124084
2010-11-09	6.89	7.02	6.80	6.87	2674224
2010-11-10	6.87	6.94	6.73	6.90	1946738
2010-11-11	6.77	6.80	6.55	6.58	2898738
2010-11-12	6.50	6.61	6.29	6.34	2430800
2010-11-15	6.36	6.45	6.23	6.23	1426290
2010-11-16	6.23	6.28	6.06	6.16	2414125
2010-11-17	6.20	6.37	6.13	6.33	1593724
2010-11-18	6.46	6.52	6.40	6.41	1356263
2010-11-19	6.42	6.48	6.36	6.47	948637
2010-11-22	6.76	6.92	6.64	6.86	3889344
2010-11-23	6.77	6.81	6.65	6.80	2296598
2010-11-24	6.89	7.19	6.85	7.12	2722674
2010-11-26	7.04	7.25	7.01	7.14	1699352
2010-11-29	7.07	7.20	7.01	7.10	1336284
2010-11-30	7.01	7.04	6.90	6.96	1829660
2010-12-01	7.09	7.20	7.00	7.03	1746951
2010-12-02	7.01	7.29	7.00	7.23	1634950
2010-12-03	7.11	7.48	7.07	7.45	2089183
2010-12-06	7.41	7.46	7.27	7.39	1049719
2010-12-07	7.47	7.53	7.40	7.41	1573674
2010-12-08	7.44	7.52	7.35	7.48	1947078
2010-12-09	7.50	7.68	7.47	7.62	3333008
2010-12-10	7.66	7.78	7.55	7.74	1150992
2010-12-13	7.76	7.76	7.57	7.57	1155378
2010-12-14	7.58	7.61	7.35	7.37	1290309
2010-12-15	7.35	7.40	7.25	7.29	1310652
2010-12-16	7.29	7.51	7.29	7.48	977188
2010-12-17	7.51	7.57	7.47	7.51	1131621
2010-12-20	7.56	7.57	7.44	7.48	1923081
2010-12-21	7.50	7.58	7.47	7.48	611436
2010-12-22	7.47	7.48	7.33	7.41	796753
2010-12-23	7.40	7.42	7.33	7.39	552165
2010-12-27	7.37	7.55	7.30	7.55	791810
2010-12-28	7.55	7.55	7.44	7.44	1358520
2010-12-29	7.44	7.46	7.34	7.39	804093
2010-12-30	7.41	7.45	7.34	7.35	518384
2010-12-31	7.33	7.41	7.28	7.41	477199
2011-01-03	7.46	7.57	7.38	7.45	1041148
2011-01-04	7.49	7.49	7.22	7.30	1992895
2011-01-05	7.27	7.37	7.20	7.36	1266390
2011-01-06	7.38	7.64	7.38	7.59	1461231
2011-01-07	7.60	7.70	7.43	7.63	1328266
2011-01-10	7.59	7.77	7.49	7.72	1364557
2011-01-11	7.78	7.80	7.72	7.78	985320
2011-01-12	7.80	7.93	7.76	7.91	1147901
2011-01-13	7.92	7.97	7.83	7.91	788945
2011-01-14	7.94	8.03	7.82	8.00	1515191
2011-01-18	7.98	8.13	7.92	8.02	1805382
2011-01-19	7.99	8.05	7.67	7.74	2078293
2011-01-20	7.67	7.80	7.55	7.78	1594606
2011-01-21	7.84	7.89	7.58	7.58	1192463
2011-01-24	7.61	7.85	7.54	7.81	1018255
2011-01-25	7.78	7.84	7.69	7.80	1362531
2011-01-26	7.80	8.08	7.80	8.04	1532315
2011-01-27	8.07	8.38	8.03	8.22	2896477
2011-01-28	8.21	8.25	7.78	8.00	2123598
2011-01-31	8.08	8.34	8.02	8.14	2324884
2011-02-01	8.28	8.45	8.21	8.24	3156810
2011-02-02	8.20	8.36	8.07	8.20	2291807
2011-02-03	8.15	8.23	8.00	8.06	1838730
2011-02-04	8.03	8.22	8.01	8.16	1749290
2011-02-07	8.20	8.49	8.17	8.34	1498430
2011-02-08	8.40	8.42	8.27	8.37	1150764
2011-02-09	8.36	8.37	8.14	8.19	1705918
2011-02-10	7.40	7.53	7.11	7.27	8676991
2011-02-11	7.24	7.50	7.19	7.50	3245736
2011-02-14	7.52	7.77	7.52	7.71	2281243
2011-02-15	7.65	7.76	7.60	7.73	2006684
2011-02-16	7.79	7.80	7.69	7.73	1321599
2011-02-17	7.70	7.81	7.60	7.65	2110571
2011-02-18	7.72	7.74	7.60	7.68	1363221
2011-02-22	7.55	7.57	7.23	7.24	1998375
2011-02-23	7.27	7.38	7.08	7.21	2894028
2011-02-24	7.19	7.43	7.11	7.29	1668684
2011-02-25	7.34	7.51	7.34	7.49	1790287
2011-02-28	7.52	7.53	7.19	7.37	1293135
2011-03-01	7.36	7.43	7.18	7.18	1277387
2011-03-02	7.20	7.40	7.17	7.34	1420472
2011-03-03	7.42	7.59	7.39	7.58	1657219
2011-03-04	7.56	7.58	7.35	7.42	1113085
2011-03-07	7.43	7.47	7.03	7.24	1546357
2011-03-08	7.23	7.36	7.09	7.24	1035600
2011-03-09	7.25	7.26	6.96	6.97	1861524
2011-03-10	6.87	6.90	6.70	6.72	2552600
2011-03-11	6.71	6.85	6.65	6.76	1434028
2011-03-14	6.66	6.83	6.65	6.75	1544705
2011-03-15	6.56	6.70	6.44	6.62	1479462
2011-03-16	6.57	6.64	6.30	6.39	2373051
2011-03-17	6.54	6.68	6.48	6.49	2457368
2011-03-18	6.56	6.62	6.33	6.56	2264564
2011-03-21	6.68	6.86	6.68	6.86	1358720
2011-03-22	6.86	6.94	6.80	6.92	1553557
2011-03-23	6.88	6.93	6.75	6.91	1454830
2011-03-24	6.96	7.09	6.88	7.03	1758391
2011-03-25	7.09	7.09	6.90	6.91	1706947
2011-03-28	6.96	7.03	6.80	6.82	1085107
2011-03-29	6.79	6.99	6.79	6.92	1562771
2011-03-30	6.95	6.96	6.76	6.80	2174977
2011-03-31	6.82	6.89	6.61	6.74	2041212
2011-04-01	6.82	6.89	6.74	6.76	1667632
2011-04-04	6.81	6.83	6.58	6.62	1259425
2011-04-05	6.67	6.97	6.67	6.81	1765183
2011-04-06	6.90	6.93	6.78	6.88	1295863
2011-04-07	6.90	6.93	6.72	6.76	1555942
2011-04-08	6.84	6.88	6.69	6.71	1292923
2011-04-11	6.74	6.80	6.54	6.62	1283043
2011-04-12	6.53	6.58	6.35	6.42	2138546
2011-04-13	6.50	6.51	6.27	6.36	1800693
2011-04-14	6.28	6.41	6.21	6.40	1403821
2011-04-15	6.22	6.46	6.22	6.45	1147654
2011-04-18	6.36	6.37	6.21	6.26	1488684
2011-04-19	6.28	6.34	6.18	6.32	1032464
2011-04-20	6.47	6.62	6.43	6.61	1343635
2011-04-21	6.72	6.72	6.46	6.51	1228112
2011-04-25	6.50	6.59	6.47	6.49	700136
2011-04-26	6.53	6.73	6.48	6.73	1319816
2011-04-27	6.70	6.79	6.63	6.73	1131061
2011-04-28	6.68	6.75	6.56	6.74	1606573
2011-04-29	6.62	6.88	6.55	6.70	3334009
2011-05-02	6.74	6.76	6.60	6.61	2595342
2011-05-03	6.62	6.63	6.35	6.46	2706853
2011-05-04	6.48	6.58	6.33	6.49	1410408
2011-05-05	6.43	6.76	6.41	6.50	1551731
2011-05-06	6.63	6.85	6.57	6.62	1656746
2011-05-09	6.59	6.77	6.55	6.75	1085178
2011-05-10	6.76	6.88	6.71	6.80	1400393
2011-05-11	6.78	6.89	6.70	6.83	1771154
2011-05-12	6.79	7.00	6.74	6.91	2346014
2011-05-13	6.90	6.94	6.78	6.79	1357310
2011-05-16	6.78	6.83	6.72	6.74	2578877
2011-05-17	6.68	6.70	6.52	6.63	1899216
2011-05-18	6.67	6.83	6.60	6.70	1996541
2011-05-19	6.82	6.82	6.61	6.63	1657549
2011-05-20	6.59	6.67	6.42	6.47	1979504
2011-05-23	6.35	6.39	6.28	6.29	1241080
2011-05-24	6.32	6.40	6.28	6.30	1870121
2011-05-25	6.30	6.36	6.27	6.32	1226169
2011-05-26	6.29	6.32	6.20	6.28	1496046
2011-05-27	6.30	6.40	6.30	6.36	1225814
2011-05-31	6.43	6.48	6.33	6.39	2210842
2011-06-01	6.39	6.43	6.15	6.16	1497926
2011-06-02	6.16	6.26	6.15	6.17	1455478
2011-06-03	6.01	6.13	6.00	6.05	1721503
2011-06-06	6.01	6.11	5.98	5.99	1932294
2011-06-07	6.07	6.10	5.95	5.97	1134517
2011-06-08	5.92	5.97	5.82	5.85	1287691
2011-06-09	5.87	6.00	5.81	5.95	1149828
2011-06-10	5.89	5.94	5.76	5.85	1285407
2011-06-13	5.86	5.90	5.75	5.82	1078083
2011-06-14	5.90	6.05	5.90	6.03	1200224
2011-06-15	5.93	5.98	5.81	5.82	1155457
2011-06-16	5.81	5.86	5.69	5.73	890747
2011-06-17	5.81	5.81	5.65	5.69	1317110
2011-06-20	5.65	5.72	5.64	5.72	912445
2011-06-21	5.76	5.94	5.71	5.90	924953
2011-06-22	5.85	5.92	5.76	5.83	750674
2011-06-23	5.74	6.07	5.70	6.02	1501197
2011-06-24	6.03	6.06	5.89	5.97	5433844
2011-06-27	5.95	6.00	5.88	5.98	669085
2011-06-28	5.99	6.10	5.91	6.09	1809758
2011-06-29	6.14	6.18	6.02	6.10	1815205
2011-06-30	6.13	6.25	6.09	6.17	3601399
2011-07-01	6.15	6.27	6.07	6.22	2893840
2011-07-05	6.23	6.24	6.04	6.09	1088808
2011-07-06	6.06	6.06	5.89	5.91	1217843
2011-07-07	6.00	6.59	5.94	6.53	3253792
2011-07-08	6.33	6.42	6.26	6.31	1717978
2011-07-11	6.22	6.31	6.06	6.08	1299869
2011-07-12	6.03	6.04	5.76	5.78	2462482
2011-07-13	5.80	5.83	5.66	5.69	2057988
2011-07-14	5.73	5.80	5.52	5.55	2147803
2011-07-15	5.60	5.63	5.50	5.60	2044115
2011-07-18	5.55	5.57	5.25	5.36	1807497
2011-07-19	5.44	5.57	5.16	5.51	1856960
2011-07-20	5.53	5.62	5.36	5.43	2344608
2011-07-21	5.43	5.68	5.40	5.67	1735755
2011-07-22	5.66	5.92	5.66	5.87	1701728
2011-07-25	5.86	5.86	5.70	5.75	1814263
2011-07-26	5.74	5.84	5.73	5.77	2146871
2011-07-27	5.68	5.74	5.45	5.48	2961188
2011-07-28	5.46	5.46	5.31	5.32	3777301
2011-07-29	5.31	5.50	5.30	5.34	4880038
2011-08-01	5.45	5.50	5.18	5.30	4073363
2011-08-02	5.28	5.32	5.15	5.15	3092584
2011-08-03	5.19	5.24	5.05	5.14	3525494
2011-08-04	5.07	5.07	4.70	4.70	5740523
2011-08-05	4.79	4.94	4.53	4.65	6167202
2011-08-08	4.44	4.50	4.15	4.28	4163282
2011-08-09	4.37	4.54	4.16	4.47	3533074
2011-08-10	4.34	4.45	4.22	4.26	2897469
2011-08-11	4.30	4.40	4.23	4.27	4450890
2011-08-12	4.32	4.40	4.18	4.18	2393403
2011-08-15	4.24	4.31	4.22	4.30	2107482
2011-08-16	4.27	4.30	4.16	4.21	1867499
2011-08-17	4.23	4.27	4.10	4.17	1359277
2011-08-18	4.14	4.15	3.90	3.94	2681179
2011-08-19	3.84	4.03	3.83	3.96	2931786
2011-08-22	4.02	4.05	3.86	3.88	2452403
2011-08-23	3.91	4.08	3.90	4.03	7068128
2011-08-24	4.04	4.09	3.97	4.04	1139190
2011-08-25	4.05	4.08	3.92	3.93	1416534
2011-08-26	3.90	4.01	3.81	3.98	1585004
2011-08-29	4.02	4.20	4.02	4.20	1759265
2011-08-30	4.19	4.33	4.12	4.28	2356444
2011-08-31	4.38	4.49	4.25	4.35	3766211
2011-09-01	4.37	4.42	4.23	4.23	2444431
2011-09-02	4.16	4.23	4.12	4.16	3136937
2011-09-06	4.01	4.11	3.99	4.09	3331095
2011-09-07	4.18	4.44	4.17	4.38	3641190
2011-09-08	4.36	4.53	4.29	4.32	2745975
2011-09-09	4.28	4.38	4.27	4.30	2481433
2011-09-12	4.25	4.50	4.25	4.49	3127562
2011-09-13	4.52	4.70	4.51	4.66	2436310
2011-09-14	4.70	4.83	4.64	4.75	1907766
2011-09-15	4.84	4.86	4.70	4.71	1744471
2011-09-16	4.72	4.80	4.70	4.72	2647140
2011-09-19	4.64	4.74	4.57	4.70	3025277
2011-09-20	4.71	4.79	4.67	4.70	1740700
2011-09-21	4.71	4.78	4.62	4.63	1882536
2011-09-22	4.48	4.73	4.48	4.57	3550077
2011-09-23	4.57	4.89	4.47	4.82	6117656
2011-09-26	4.84	4.87	4.68	4.84	2154251
2011-09-27	4.91	5.15	4.90	5.02	1891747
2011-09-28	5.03	5.09	4.63	4.63	4246222
2011-09-29	4.76	4.81	4.53	4.69	2597818
2011-09-30	4.59	4.67	4.34	4.36	2741002
2011-10-03	4.37	4.48	4.26	4.27	4574521
2011-10-04	4.22	4.54	4.22	4.53	3175551
2011-10-05	4.51	4.65	4.41	4.57	2813388
2011-10-06	4.54	4.79	4.52	4.77	1875382
2011-10-07	4.79	4.80	4.51	4.60	2612793
2011-10-10	4.70	4.77	4.66	4.75	2696845
2011-10-11	4.73	4.87	4.70	4.82	1173928
2011-10-12	4.88	4.95	4.80	4.83	1301487
2011-10-13	4.79	4.89	4.72	4.85	2211666
2011-10-14	4.91	5.00	4.82	4.86	1881090
2011-10-17	4.81	4.82	4.71	4.73	986057
2011-10-18	4.77	4.86	4.70	4.80	1378716
2011-10-19	4.80	4.85	4.74	4.77	1963759
2011-10-20	4.75	4.82	4.60	4.72	2198045
2011-10-21	4.84	4.84	4.66	4.71	3573382
2011-10-24	4.74	5.05	4.74	4.89	2377389
2011-10-25	4.82	4.91	4.78	4.78	1920041
2011-10-26	4.88	4.94	4.63	4.88	3182547
2011-10-27	5.08	5.17	4.97	5.06	3433064
2011-10-28	4.67	4.81	4.57	4.77	4239336
2011-10-31	4.70	4.90	4.66	4.84	2781238
2011-11-01	4.66	4.81	4.63	4.70	1484041
2011-11-02	4.79	4.85	4.69	4.78	2216786
2011-11-03	4.85	4.98	4.75	4.97	1367610
2011-11-04	4.89	5.12	4.88	5.07	1434067
2011-11-07	5.06	5.11	4.88	4.95	1424864
2011-11-08	5.00	5.09	4.90	4.98	2392738
2011-11-09	4.84	4.93	4.68	4.69	3405106
2011-11-10	4.76	4.88	4.67	4.85	1885033
2011-11-11	4.91	5.03	4.90	5.01	1027496
2011-11-14	4.96	5.00	4.76	4.78	901441
2011-11-15	4.75	4.87	4.70	4.83	1088429
2011-11-16	4.75	4.93	4.72	4.75	1142104
2011-11-17	4.75	4.82	4.55	4.62	1873240
2011-11-18	4.64	4.71	4.59	4.63	1334465
2011-11-21	4.52	4.59	4.45	4.49	1401639
2011-11-22	4.51	4.58	4.39	4.39	1345094
2011-11-23	4.35	4.39	4.19	4.19	1820852
2011-11-25	4.18	4.32	4.15	4.15	613390
2011-11-28	4.29	4.36	4.21	4.33	1312718
2011-11-29	4.29	4.35	4.06	4.10	2413475
2011-11-30	4.13	4.46	4.11	4.44	2525093
2011-12-01	4.41	4.57	4.39	4.47	1770817
2011-12-02	4.53	4.65	4.53	4.59	1732760
2011-12-05	4.68	4.74	4.53	4.59	1780676
2011-12-06	4.58	4.72	4.58	4.67	1776388
2011-12-07	4.61	4.77	4.60	4.74	1118848
2011-12-08	4.66	4.74	4.55	4.55	1276488
2011-12-09	4.57	4.63	4.51	4.59	2148207
2011-12-12	4.52	4.61	4.25	4.26	2336182
2011-12-13	4.30	4.41	4.16	4.16	2241901
2011-12-14	4.15	4.24	4.09	4.09	1921712
2011-12-15	4.16	4.20	4.07	4.14	1255108
2011-12-16	4.18	4.24	4.08	4.15	2333748
2011-12-19	4.18	4.22	4.08	4.08	1027374
2011-12-20	4.17	4.34	4.15	4.33	2353871
2011-12-21	4.29	4.33	4.23	4.25	890148
2011-12-22	4.28	4.50	4.23	4.46	1073830
2011-12-23	4.50	4.58	4.44	4.52	493495
2011-12-27	4.50	4.55	4.45	4.50	372282
2011-12-28	4.51	4.52	4.40	4.40	560922
2011-12-29	4.41	4.47	4.32	4.36	1250151
2011-12-30	4.36	4.42	4.32	4.36	781762
2012-01-03	4.46	4.67	4.46	4.62	1425593
2012-01-04	4.60	4.66	4.55	4.57	638860
2012-01-05	4.55	4.62	4.53	4.61	904169
2012-01-06	4.61	4.72	4.55	4.64	956807
2012-01-09	4.66	4.84	4.66	4.81	1248475
2012-01-10	4.90	4.93	4.83	4.90	677753
2012-01-11	4.87	4.92	4.80	4.84	1295017
2012-01-12	4.88	4.95	4.80	4.90	546816
2012-01-13	4.85	4.94	4.81	4.87	723213
2012-01-17	4.86	5.00	4.86	4.98	869138
2012-01-18	4.98	5.17	4.95	5.16	4184208
2012-01-19	5.15	5.32	5.15	5.20	1259733
2012-01-20	5.17	5.39	5.15	5.39	955527
2012-01-23	5.38	5.56	5.33	5.47	1147508
2012-01-24	5.46	5.66	5.40	5.66	1608314
2012-01-25	5.63	5.65	5.51	5.61	1797032
2012-01-26	5.61	5.73	5.57	5.64	2038137
2012-01-27	5.56	5.77	5.56	5.73	1046530
2012-01-30	5.67	5.78	5.59	5.74	1069440
2012-01-31	5.80	5.80	5.66	5.73	954933
2012-02-01	5.75	5.96	5.74	5.96	1807573
2012-02-02	5.95	6.04	5.88	5.99	1840367
2012-02-03	6.00	6.15	6.00	6.07	1606384
2012-02-06	6.03	6.06	5.90	5.98	1394680
2012-02-07	5.99	6.08	5.89	5.99	2543227
2012-02-08	6.01	6.20	5.98	6.16	1808322
2012-02-09	6.20	6.27	6.11	6.21	2381675
2012-02-10	5.94	6.45	5.85	6.26	2562463
2012-02-13	6.29	6.34	6.16	6.30	2046485
2012-02-14	6.28	6.52	6.28	6.50	2121573
2012-02-15	6.52	6.66	6.39	6.44	2657019
2012-02-16	6.47	6.78	6.45	6.71	3425304
2012-02-17	6.76	6.77	6.54	6.54	1711816
2012-02-21	6.53	6.69	6.41	6.44	1718069
2012-02-22	6.46	6.58	6.22	6.23	2352674
2012-02-23	6.23	6.44	6.13	6.43	2101990
2012-02-24	6.43	6.47	6.27	6.31	887906
2012-02-27	6.28	6.69	6.10	6.58	2481389
2012-02-28	6.61	6.74	6.55	6.64	1339334
2012-02-29	6.66	6.73	6.35	6.39	2097556
2012-03-01	6.45	6.56	6.35	6.36	1352757
2012-03-02	6.37	6.44	6.19	6.25	1565341
2012-03-05	6.21	6.23	6.05	6.11	1141711
2012-03-06	6.01	6.13	6.00	6.07	1184995
2012-03-07	6.08	6.22	6.08	6.18	859742
2012-03-08	6.22	6.32	6.15	6.29	590851
2012-03-09	6.24	6.44	6.24	6.37	622215
2012-03-12	6.35	6.39	6.26	6.30	513875
2012-03-13	6.36	6.40	6.21	6.33	1253070
2012-03-14	6.34	6.42	6.25	6.26	888404
2012-03-15	6.28	6.40	6.15	6.33	1243151
2012-03-16	6.35	6.39	6.28	6.36	1022358
2012-03-19	6.36	6.59	6.34	6.41	1259797
2012-03-20	6.36	6.51	6.34	6.39	945679
2012-03-21	6.42	6.50	6.34	6.39	623873
2012-03-22	6.30	6.35	6.19	6.26	640020
2012-03-23	6.24	6.27	6.13	6.24	1097598
2012-03-26	6.34	6.50	6.27	6.39	1390750
2012-03-27	6.39	6.45	6.31	6.40	1100219
2012-03-28	6.40	6.45	6.24	6.31	1228115
2012-03-29	6.25	6.31	6.09	6.20	1332625
2012-03-30	6.20	6.29	6.08	6.15	1342597
2012-04-02	6.11	6.25	6.03	6.16	1234186
2012-04-03	6.16	6.20	5.98	6.00	1061270
2012-04-04	5.91	5.96	5.85	5.88	1108052
2012-04-05	5.84	5.94	5.81	5.92	530646
2012-04-09	5.79	5.82	5.72	5.75	843249
2012-04-10	5.74	5.81	5.58	5.61	692616
2012-04-11	5.68	5.73	5.62	5.72	1341733
2012-04-12	5.70	5.92	5.70	5.91	791435
2012-04-13	5.86	5.87	5.68	5.69	1123453
2012-04-16	5.69	5.72	5.61	5.64	702660
2012-04-17	5.69	5.83	5.68	5.69	1218489
2012-04-18	5.68	5.79	5.65	5.74	915831
2012-04-19	5.73	5.90	5.65	5.69	1009196
2012-04-20	5.76	5.82	5.68	5.72	1187234
2012-04-23	5.62	5.68	5.58	5.66	930813
2012-04-24	5.67	5.73	5.61	5.67	1044270
2012-04-25	5.74	5.83	5.69	5.72	1051277
2012-04-26	5.73	5.91	5.73	5.91	1656837
2012-04-27	5.73	5.89	5.48	5.53	3534256
2012-04-30	5.50	5.53	5.15	5.17	2164149
2012-05-01	5.16	5.31	5.05	5.13	2490797
2012-05-02	5.08	5.23	5.05	5.16	1349490
2012-05-03	5.11	5.24	4.87	4.90	2302670
2012-05-04	4.87	4.87	4.63	4.63	3619071
2012-05-07	4.61	4.66	4.54	4.58	3030916
2012-05-08	4.53	4.65	4.50	4.58	2683759
2012-05-09	4.54	4.70	4.51	4.64	2262547
2012-05-10	4.69	4.77	4.66	4.73	1702116
2012-05-11	4.68	4.81	4.66	4.74	4407175
2012-05-14	4.67	4.77	4.60	4.62	660933
2012-05-15	4.61	4.67	4.54	4.59	1506574
2012-05-16	4.64	4.64	4.48	4.49	908344
2012-05-17	4.50	4.52	4.37	4.40	709279
2012-05-18	4.41	4.41	4.29	4.33	1130852
2012-05-21	4.33	4.44	4.31	4.42	998216
2012-05-22	4.41	4.52	4.40	4.44	1461474
2012-05-23	4.40	4.56	4.37	4.53	834208
2012-05-24	4.52	4.62	4.49	4.58	1001875
2012-05-25	4.56	4.69	4.53	4.65	1112075
2012-05-29	4.70	4.75	4.65	4.72	1161993
2012-05-30	4.66	4.70	4.63	4.68	853018
2012-05-31	4.67	4.75	4.62	4.73	1613183
2012-06-01	4.61	4.68	4.60	4.64	1200549
2012-06-04	4.66	4.66	4.50	4.56	1296773
2012-06-05	4.52	4.60	4.47	4.47	871850
2012-06-06	4.52	4.66	4.52	4.63	1121182
2012-06-07	4.70	4.84	4.59	4.60	1433376
2012-06-08	4.55	4.76	4.50	4.71	996666
2012-06-11	4.75	4.76	4.43	4.43	1104173
2012-06-12	4.46	4.61	4.46	4.50	1359133
2012-06-13	4.49	4.59	4.43	4.46	1343288
2012-06-14	4.47	4.59	4.45	4.49	1196967
2012-06-15	4.48	4.59	4.46	4.58	1270408
2012-06-18	4.54	4.74	4.51	4.71	1155477
2012-06-19	4.72	4.88	4.71	4.85	1075767
2012-06-20	4.87	4.95	4.77	4.90	905187
2012-06-21	4.89	4.95	4.73	4.73	1010911
2012-06-22	4.74	4.91	4.74	4.89	2092630
2012-06-25	4.80	4.82	4.70	4.71	867397
2012-06-26	4.71	4.78	4.68	4.69	654031
2012-06-27	4.69	4.84	4.67	4.82	1042273
2012-06-28	4.76	4.88	4.72	4.80	995545
2012-06-29	4.91	4.92	4.87	4.88	1253075
2012-07-02	4.90	4.94	4.69	4.79	2752206
2012-07-03	4.78	4.87	4.75	4.78	1226876
2012-07-05	4.78	5.08	4.77	5.04	1221074
2012-07-06	5.09	5.12	5.00	5.02	903635
2012-07-09	4.98	4.98	4.77	4.88	918925
2012-07-10	4.89	4.94	4.77	4.79	911726
2012-07-11	4.77	4.86	4.71	4.73	900098
2012-07-12	4.67	4.67	4.49	4.53	1282443
2012-07-13	4.55	4.74	4.53	4.72	1030038
2012-07-16	4.69	4.75	4.64	4.67	603812
2012-07-17	4.69	4.79	4.63	4.72	701493
2012-07-18	4.74	4.94	4.70	4.87	865366
2012-07-19	4.92	5.00	4.86	4.94	746589
2012-07-20	4.91	4.98	4.86	4.91	586932
2012-07-23	4.79	4.86	4.68	4.81	785365
2012-07-24	4.81	4.87	4.65	4.69	778950
2012-07-25	4.71	4.82	4.69	4.75	665981
2012-07-26	4.83	4.98	4.78	4.91	798287
2012-07-27	4.92	5.21	4.82	5.18	1055877
2012-07-30	5.21	5.36	5.07	5.13	1110037
2012-07-31	5.13	5.43	5.13	5.33	1360795
2012-08-01	5.35	5.35	5.12	5.13	1297062
2012-08-02	5.07	5.27	5.03	5.18	908190
2012-08-03	5.26	5.38	5.20	5.28	822298
2012-08-06	5.29	5.39	5.21	5.27	1147592
2012-08-07	5.33	5.54	5.33	5.42	1066471
2012-08-08	5.39	5.42	5.32	5.39	1315951
2012-08-09	5.39	5.58	5.37	5.53	1033890
2012-08-10	5.50	5.53	5.43	5.52	920726
2012-08-13	5.49	5.53	5.40	5.44	2542243
2012-08-14	5.49	5.49	5.32	5.35	674396
2012-08-15	5.31	5.39	5.27	5.35	438901
2012-08-16	5.33	5.38	5.28	5.34	1006296
2012-08-17	5.30	5.35	5.25	5.35	463689
2012-08-20	5.27	5.29	5.15	5.16	738104
2012-08-21	5.17	5.23	5.09	5.14	768233
2012-08-22	5.11	5.15	4.87	4.87	1402850
2012-08-23	4.85	4.92	4.76	4.80	918546
2012-08-24	4.76	4.76	4.63	4.71	1073366
2012-08-27	4.70	4.72	4.55	4.62	675100
2012-08-28	4.61	4.71	4.57	4.69	1159017
2012-08-29	4.70	4.75	4.66	4.68	936260
2012-08-30	4.64	4.66	4.60	4.61	661383
2012-08-31	4.65	4.72	4.56	4.69	1813026
2012-09-04	4.67	4.68	4.54	4.56	708965
2012-09-05	4.59	4.63	4.49	4.50	548800
2012-09-06	4.54	4.56	4.48	4.55	1840217
2012-09-07	4.56	4.70	4.52	4.65	1369148
2012-09-10	4.65	4.71	4.61	4.62	516600
2012-09-11	4.62	4.67	4.58	4.65	613668
2012-09-12	4.65	4.72	4.63	4.68	677820
2012-09-13	4.66	4.77	4.56	4.72	801898
2012-09-14	4.73	4.84	4.70	4.84	541357
2012-09-17	4.81	4.85	4.76	4.84	349791
2012-09-18	4.60	4.88	4.60	4.84	609447
2012-09-19	4.83	4.87	4.72	4.73	542919
2012-09-20	4.69	4.73	4.57	4.60	492750
2012-09-21	4.67	4.67	4.54	4.54	756404
2012-09-24	4.52	4.63	4.50	4.52	460578
2012-09-25	4.55	4.60	4.45	4.48	846432
2012-09-26	4.47	4.47	4.37	4.46	665766
2012-09-27	4.47	4.51	4.36	4.46	496070
2012-09-28	4.42	4.48	4.37	4.42	643471
2012-10-01	4.41	4.48	4.37	4.42	933834
2012-10-02	4.43	4.60	4.43	4.54	696027
2012-10-03	4.54	4.60	4.49	4.50	294704
2012-10-04	4.50	4.53	4.43	4.48	326099
2012-10-05	4.50	4.58	4.43	4.44	232910
2012-10-08	4.40	4.44	4.37	4.42	294668
2012-10-09	4.41	4.45	4.32	4.36	449871
2012-10-10	4.35	4.45	4.24	4.28	605472
2012-10-11	4.31	4.34	4.26	4.27	343693
2012-10-12	4.28	4.28	4.20	4.21	238805
2012-10-15	4.22	4.25	4.15	4.24	311824
2012-10-16	4.27	4.44	4.27	4.44	386221
2012-10-17	4.44	4.50	4.37	4.39	349864
2012-10-18	4.42	4.45	4.33	4.39	385618
2012-10-19	4.35	4.35	4.20	4.26	717707
2012-10-22	4.26	4.30	4.14	4.23	784835
2012-10-23	4.20	4.26	4.15	4.24	607946
2012-10-24	4.26	4.28	4.21	4.26	310619
2012-10-25	4.29	4.33	4.14	4.15	406222
2012-10-26	4.13	4.28	3.98	4.05	2164766
2012-10-31	4.10	4.32	4.09	4.32	676929
2012-11-01	4.32	4.49	4.27	4.43	824155
2012-11-02	4.42	4.45	4.32	4.34	393988
2012-11-05	4.32	4.39	4.25	4.33	511959
2012-11-06	4.36	4.45	4.33	4.42	412925
2012-11-07	4.36	4.36	4.18	4.20	472808
2012-11-08	4.19	4.22	4.11	4.11	475652
2012-11-09	4.10	4.27	4.10	4.13	332390
2012-11-12	4.16	4.16	4.05	4.12	299432
2012-11-13	4.10	4.12	4.05	4.06	241929
2012-11-14	4.06	4.08	3.96	3.98	477453
2012-11-15	3.96	4.05	3.88	3.91	601393
2012-11-16	3.88	3.88	3.65	3.81	1278163
2012-11-19	3.84	3.96	3.79	3.83	902758
2012-11-20	3.87	3.91	3.78	3.90	947537
2012-11-21	3.90	4.03	3.90	4.02	392697
2012-11-23	4.05	4.15	4.02	4.11	201702
2012-11-26	4.11	4.21	4.09	4.12	378821
2012-11-27	4.09	4.24	4.07	4.09	562767
2012-11-28	4.06	4.09	3.95	4.04	673028
2012-11-29	4.08	4.16	4.05	4.13	525165
2012-11-30	4.15	4.25	4.12	4.23	1142242
2012-12-03	4.28	4.35	4.22	4.32	463445
2012-12-04	4.32	4.40	4.30	4.32	607223
2012-12-05	4.37	4.39	4.25	4.36	300268
2012-12-06	4.29	4.39	4.28	4.36	437681
2012-12-07	4.37	4.37	4.22	4.29	505260
2012-12-10	4.30	4.35	4.26	4.32	300788
2012-12-11	4.34	4.37	4.24	4.25	746785
2012-12-12	4.28	4.32	4.24	4.25	343342
2012-12-13	4.24	4.27	4.16	4.20	332206
2012-12-14	4.19	4.25	4.15	4.17	250586
2012-12-17	4.19	4.26	4.08	4.11	516813
2012-12-18	4.11	4.30	4.11	4.30	370564
2012-12-19	4.29	4.39	4.29	4.38	1096020
2012-12-20	4.38	4.42	4.35	4.37	547892
2012-12-21	4.35	4.35	4.15	4.28	1047344
2012-12-24	4.27	4.41	4.16	4.19	163818
2012-12-26	4.19	4.26	4.12	4.13	580829
2012-12-27	4.14	4.19	4.00	4.13	524614
2012-12-28	4.09	4.15	4.06	4.10	281753
2012-12-31	4.08	4.25	4.07	4.24	438855
2013-01-02	4.35	4.47	4.33	4.44	687472
2013-01-03	4.44	4.47	4.37	4.44	1082728
2013-01-04	4.47	4.77	4.42	4.70	1143899
2013-01-07	4.66	4.78	4.60	4.70	896478
2013-01-08	4.71	4.80	4.54	4.56	844359
2013-01-09	4.60	4.67	4.54	4.58	358419
2013-01-10	4.59	4.70	4.58	4.66	437094
2013-01-11	4.70	4.72	4.56	4.69	409496
2013-01-14	4.66	4.70	4.58	4.67	760420
2013-01-15	4.62	4.67	4.59	4.65	587409
2013-01-16	4.63	4.69	4.62	4.65	416709
2013-01-17	4.66	4.70	4.64	4.70	340743
2013-01-18	4.68	4.80	4.59	4.60	962766
2013-01-22	4.61	4.63	4.49	4.57	657686
2013-01-23	4.53	4.67	4.51	4.65	684813
2013-01-24	4.64	4.79	4.62	4.77	1023913
2013-01-25	4.79	4.95	4.75	4.78	868781
2013-01-28	4.78	4.88	4.72	4.75	510702
2013-01-29	4.73	4.76	4.66	4.69	406032
2013-01-30	4.67	4.75	4.54	4.56	630424
2013-01-31	4.57	4.64	4.49	4.63	656636
2013-02-01	4.63	4.86	4.63	4.84	629666
2013-02-04	4.80	4.85	4.64	4.65	530784
2013-02-05	4.70	4.77	4.66	4.73	361721
2013-02-06	4.70	4.72	4.65	4.68	269383
2013-02-07	4.70	4.72	4.62	4.67	249847
2013-02-08	4.64	4.75	4.51	4.67	406672
2013-02-11	4.65	4.68	4.61	4.67	426749
2013-02-12	4.69	4.85	4.68	4.83	351503
2013-02-13	4.83	5.01	4.80	4.99	994691
2013-02-14	4.95	5.04	4.65	4.95	1505243
2013-02-15	4.99	5.01	4.85	4.86	518737
2013-02-19	4.87	4.91	4.77	4.80	426846
2013-02-20	4.79	4.84	4.60	4.62	509000
2013-02-21	4.59	4.59	4.25	4.39	1203056
2013-02-22	4.43	4.46	4.28	4.39	388704
2013-02-25	4.42	4.42	4.15	4.17	2025010
2013-02-26	4.20	4.32	4.13	4.19	1615011
2013-02-27	4.19	4.22	4.10	4.10	3046192
2013-02-28	4.11	4.15	4.03	4.06	1187366
2013-03-01	4.04	4.08	3.95	4.06	1357855
2013-03-04	4.06	4.07	3.94	3.99	1851964
2013-03-05	4.00	4.13	4.00	4.10	1508809
2013-03-06	4.12	4.20	4.11	4.15	1271751
2013-03-07	4.16	4.21	4.14	4.20	1340800
2013-03-08	4.25	4.29	4.18	4.21	603896
2013-03-11	4.20	4.25	4.16	4.22	421222
2013-03-12	4.20	4.23	4.15	4.16	622331
2013-03-13	4.16	4.20	4.12	4.16	434694
2013-03-14	4.18	4.24	4.18	4.22	686262
2013-03-15	4.20	4.23	4.13	4.17	944677
2013-03-18	4.09	4.11	4.04	4.06	632837
2013-03-19	4.06	4.06	3.99	4.02	774353
2013-03-20	4.04	4.14	4.02	4.13	1085085
2013-03-21	4.08	4.18	4.08	4.14	746940
2013-03-22	4.15	4.15	4.05	4.11	804131
2013-03-25	4.10	4.14	4.05	4.06	350765
2013-03-26	4.07	4.10	4.04	4.06	334793
2013-03-27	4.02	4.02	3.97	4.00	452165
2013-03-28	4.02	4.02	3.91	4.00	1038849
2013-04-01	4.01	4.02	3.87	3.90	1179994
2013-04-02	3.91	3.95	3.84	3.88	820130
2013-04-03	3.88	3.92	3.80	3.80	566396
2013-04-04	3.80	3.82	3.68	3.80	1278402
2013-04-05	3.69	3.84	3.69	3.82	583959
2013-04-08	3.82	3.89	3.74	3.89	757328
2013-04-09	3.89	3.94	3.77	3.78	864958
2013-04-10	3.75	3.92	3.75	3.91	777188
2013-04-11	3.90	3.99	3.89	3.93	630461
2013-04-12	3.92	3.94	3.88	3.90	1300184
2013-04-15	3.88	3.93	3.69	3.75	1313151
2013-04-16	3.80	3.82	3.73	3.77	676127
2013-04-17	3.73	3.79	3.59	3.63	1221064
2013-04-18	3.62	3.68	3.55	3.60	1210728
2013-04-19	3.59	3.69	3.55	3.67	757923
2013-04-22	3.66	3.70	3.57	3.66	488939
2013-04-23	3.71	3.78	3.69	3.74	1136652
2013-04-24	3.75	3.80	3.75	3.78	530820
2013-04-25	3.80	3.93	3.80	3.86	1686544
2013-04-26	4.25	4.36	4.09	4.22	3451381
2013-04-29	4.29	4.33	4.22	4.23	1371661
2013-04-30	4.25	4.25	4.17	4.24	908698
2013-05-01	4.23	4.26	4.11	4.17	1189010
2013-05-02	4.18	4.27	4.12	4.25	1070460
2013-05-03	4.30	4.53	4.15	4.41	2417541
2013-05-06	4.45	4.48	4.38	4.45	600169
2013-05-07	4.45	4.45	4.31	4.41	1206224
2013-05-08	4.38	4.52	4.35	4.50	1075955
2013-05-09	4.47	4.57	4.47	4.53	910674
2013-05-10	4.55	4.65	4.55	4.59	820091
2013-05-13	4.58	4.60	4.52	4.53	442252
2013-05-14	4.52	4.61	4.52	4.58	654241
2013-05-15	4.54	4.56	4.42	4.52	1448471
2013-05-16	4.48	4.54	4.46	4.47	729096
2013-05-17	4.50	4.52	4.47	4.50	721834
2013-05-20	4.49	4.60	4.48	4.58	731564
2013-05-21	4.59	4.65	4.54	4.63	655477
2013-05-22	4.63	4.65	4.59	4.60	1069335
2013-05-23	4.52	4.59	4.51	4.58	593366
2013-05-24	4.52	4.61	4.51	4.60	496643
2013-05-28	4.66	4.72	4.57	4.63	1017145
2013-05-29	4.58	4.66	4.54	4.55	431840
2013-05-30	4.56	4.65	4.54	4.61	521570
2013-05-31	4.56	4.63	4.45	4.54	724610
2013-06-03	4.55	4.60	4.47	4.58	718553
2013-06-04	4.60	4.65	4.44	4.48	1077140
2013-06-05	4.48	4.49	4.34	4.34	588527
2013-06-06	4.35	4.41	4.25	4.37	490810
2013-06-07	4.42	4.45	4.31	4.42	541806
2013-06-10	4.45	4.45	4.35	4.44	539487
2013-06-11	4.37	4.41	4.33	4.38	571311
2013-06-12	4.42	4.51	4.35	4.36	543479
2013-06-13	4.38	4.45	4.29	4.44	593841
2013-06-14	4.44	4.50	4.38	4.38	481764
2013-06-17	4.42	4.48	4.29	4.33	631261
2013-06-18	4.35	4.42	4.33	4.41	973332
2013-06-19	4.40	4.47	4.30	4.30	1005427
2013-06-20	4.25	4.25	4.04	4.15	1692560
2013-06-21	4.14	4.22	4.05	4.06	987614
2013-06-24	4.03	4.08	3.91	4.03	1077958
2013-06-25	4.07	4.19	3.99	4.14	857180
2013-06-26	4.21	4.26	4.10	4.11	692993
2013-06-27	4.16	4.29	4.10	4.18	1014471
2013-06-28	4.17	4.24	4.11	4.21	2670384
2013-07-01	4.25	4.32	4.24	4.29	780095
2013-07-02	4.28	4.34	4.28	4.33	798106
2013-07-03	4.29	4.33	4.29	4.29	143683
2013-07-05	4.35	4.35	4.24	4.28	392473
2013-07-08	4.33	4.33	4.26	4.27	492198
2013-07-09	4.29	4.45	4.28	4.43	621447
2013-07-10	4.42	4.50	4.40	4.42	444197
2013-07-11	4.49	4.53	4.46	4.51	1130382
2013-07-12	4.51	4.53	4.46	4.51	514688
2013-07-15	4.50	4.59	4.50	4.55	434117
2013-07-16	4.55	4.74	4.55	4.61	1013439
2013-07-17	4.64	4.67	4.58	4.61	554352
2013-07-18	4.61	4.68	4.42	4.55	1085121
2013-07-19	4.52	4.56	4.45	4.48	372464
2013-07-22	4.48	4.50	4.46	4.46	489902
2013-07-23	4.47	4.57	4.34	4.36	1098214
2013-07-24	4.39	4.45	4.37	4.42	762891
2013-07-25	4.42	4.48	4.40	4.44	672999
2013-07-26	4.41	4.41	4.32	4.34	849104
2013-07-29	4.44	4.44	4.35	4.41	1176025
2013-07-30	4.30	4.38	4.15	4.28	1731612
2013-07-31	4.23	4.27	4.21	4.22	1069231
2013-08-01	4.27	4.31	4.23	4.26	966877
2013-08-02	4.24	4.28	4.18	4.22	592964
2013-08-05	4.19	4.26	4.18	4.22	741249
2013-08-06	4.20	4.24	4.19	4.21	675256
2013-08-07	4.20	4.22	4.15	4.20	614326
2013-08-08	4.24	4.27	4.19	4.20	446389
2013-08-09	4.18	4.21	4.10	4.12	678517
2013-08-12	4.10	4.21	4.10	4.19	490828
2013-08-13	4.20	4.25	4.14	4.24	441671
2013-08-14	4.23	4.31	4.19	4.25	837452
2013-08-15	4.19	4.27	4.17	4.22	547548
2013-08-16	4.20	4.26	4.12	4.12	1682035
2013-08-19	4.12	4.17	4.02	4.06	597288
2013-08-20	4.06	4.25	4.03	4.23	806087
2013-08-21	4.20	4.28	4.13	4.19	968091
2013-08-22	4.19	4.28	4.19	4.24	263417
2013-08-23	4.25	4.30	4.19	4.23	548858
2013-08-26	4.23	4.28	4.19	4.24	496481
2013-08-27	4.17	4.20	4.06	4.08	792870
2013-08-28	4.08	4.17	4.04	4.11	852898
2013-08-29	4.11	4.17	4.11	4.14	561834
2013-08-30	4.13	4.15	4.00	4.01	1410942
2013-09-03	4.08	4.13	4.05	4.10	627747
2013-09-04	4.09	4.20	4.03	4.19	683593
2013-09-05	4.20	4.20	4.15	4.19	473077
2013-09-06	4.22	4.25	4.15	4.20	899527
2013-09-09	4.22	4.30	4.21	4.28	2226471
2013-09-10	4.30	4.30	4.28	4.30	775484
2013-09-11	4.30	4.30	4.20	4.24	984227
2013-09-12	4.25	4.27	4.23	4.24	676359
2013-09-13	4.26	4.26	4.20	4.22	601050
2013-09-16	4.29	4.29	4.21	4.25	634525
2013-09-17	4.24	4.29	4.22	4.28	788023
2013-09-18	4.29	4.36	4.27	4.32	1600791
2013-09-19	4.35	4.37	4.27	4.32	1270524
2013-09-20	4.30	4.36	4.26	4.30	2768112
2013-09-23	4.30	4.36	4.27	4.32	817114
2013-09-24	4.35	4.40	4.32	4.39	754165
2013-09-25	4.41	4.46	4.38	4.39	1893456
2013-09-26	4.41	4.45	4.35	4.38	1062410
2013-09-27	4.34	4.36	4.30	4.33	406914
2013-09-30	4.28	4.33	4.19	4.28	861240
2013-10-01	4.28	4.37	4.28	4.35	920683
2013-10-02	4.32	4.40	4.32	4.39	684210
2013-10-03	4.40	4.43	4.33	4.42	801711
2013-10-04	4.41	4.48	4.39	4.45	1509545
2013-10-07	4.41	4.50	4.40	4.45	1093066
2013-10-08	4.45	4.49	4.40	4.46	793451
2013-10-09	4.46	4.48	4.36	4.37	709738
2013-10-10	4.44	4.48	4.41	4.44	559109
2013-10-11	4.42	4.49	4.42	4.46	886665
2013-10-14	4.44	4.59	4.44	4.55	590574
2013-10-15	4.55	4.58	4.42	4.44	572688
2013-10-16	4.49	4.62	4.44	4.62	1304676
2013-10-17	4.60	4.66	4.56	4.64	790419
2013-10-18	4.67	4.70	4.63	4.68	879916
2013-10-21	4.70	4.82	4.68	4.79	1414144
2013-10-22	4.81	4.88	4.79	4.83	949151
2013-10-23	4.81	4.83	4.73	4.74	1009444
2013-10-24	4.74	4.75	4.71	4.74	733578
2013-10-25	4.76	4.79	4.69	4.77	888404
2013-10-28	4.79	4.85	4.75	4.83	1162294
2013-10-29	5.10	5.25	5.03	5.16	3335308
2013-10-30	5.24	5.35	5.15	5.29	2292508
2013-10-31	5.30	5.38	5.26	5.31	1481767
2013-11-01	5.32	5.39	5.26	5.32	1055042
2013-11-04	5.37	5.63	5.30	5.60	2339950
2013-11-05	5.59	5.73	5.50	5.70	1690572
2013-11-06	5.74	5.82	5.66	5.78	1282524
2013-11-07	5.79	5.80	5.58	5.62	1383281
2013-11-08	5.61	5.75	5.58	5.61	1122671
2013-11-11	5.55	5.55	5.40	5.46	1201645
2013-11-12	5.42	5.52	5.40	5.46	1064897
2013-11-13	5.45	5.51	5.41	5.50	784258
2013-11-14	5.35	5.50	5.35	5.45	670093
2013-11-15	5.44	5.49	5.42	5.47	592410
2013-11-18	5.49	5.63	5.48	5.60	868153
2013-11-19	5.62	5.73	5.58	5.65	1337418
2013-11-20	5.67	5.74	5.62	5.67	645029
2013-11-21	5.70	5.80	5.69	5.76	710571
2013-11-22	5.76	5.80	5.74	5.77	495358
2013-11-25	5.76	5.89	5.75	5.86	754396
2013-11-26	5.88	6.00	5.85	5.92	1040225
2013-11-27	5.94	6.00	5.92	5.98	478152
2013-11-29	6.00	6.04	5.98	6.00	438462
2013-12-02	6.03	6.05	5.92	5.97	800029
2013-12-03	5.95	6.00	5.85	5.86	1076255
2013-12-04	5.86	5.86	5.78	5.84	751036
2013-12-05	5.85	5.88	5.80	5.80	587347
2013-12-06	5.82	5.88	5.81	5.85	830978
2013-12-09	5.87	5.89	5.75	5.79	641223
2013-12-10	5.80	5.81	5.65	5.65	914487
2013-12-11	5.65	5.65	5.44	5.51	1391790
2013-12-12	5.46	5.51	5.45	5.46	809137
2013-12-13	5.46	5.55	5.44	5.47	557237
2013-12-16	5.52	5.67	5.50	5.60	1073180
2013-12-17	5.66	5.66	5.56	5.58	510203
2013-12-18	5.58	5.67	5.43	5.56	772701
2013-12-19	5.91	5.91	5.60	5.63	1141819
2013-12-20	5.63	5.79	5.61	5.75	2266902
2013-12-23	5.81	5.90	5.77	5.86	891528
2013-12-24	5.88	5.89	5.85	5.86	224873
2013-12-26	5.87	5.88	5.79	5.85	638540
2013-12-27	5.87	5.87	5.78	5.84	585150
2013-12-30	5.87	6.11	5.81	6.10	1715573
2013-12-31	6.12	6.19	6.03	6.13	981860
2014-01-02	6.13	6.15	6.01	6.13	943683
2014-01-03	6.12	6.17	6.08	6.12	748769
2014-01-06	6.12	6.12	5.96	6.03	781932
2014-01-07	6.07	6.08	5.93	5.98	651093
2014-01-08	5.96	6.04	5.87	5.91	684931
2014-01-09	5.92	5.94	5.80	5.89	646930
2014-01-10	5.92	5.98	5.85	5.94	444063
2014-01-13	5.95	5.96	5.76	5.81	1079155
2014-01-14	5.87	5.99	5.84	5.95	529707
2014-01-15	5.95	6.06	5.93	5.97	717408
2014-01-16	5.98	6.03	5.92	5.96	445770
2014-01-17	5.93	5.98	5.87	5.93	375004
2014-01-21	5.97	5.97	5.78	5.80	1549959
2014-01-22	5.81	5.83	5.60	5.78	1485404
2014-01-23	5.75	5.78	5.62	5.66	675740
2014-01-24	5.61	5.61	5.31	5.36	1262340
2014-01-27	5.40	5.48	5.34	5.45	1141318
2014-01-28	5.45	5.54	5.39	5.50	759340
2014-01-29	5.47	5.55	5.36	5.42	977522
2014-01-30	5.45	5.51	5.36	5.39	723130
2014-01-31	5.28	5.40	5.25	5.30	1321043
2014-02-03	5.26	5.35	5.19	5.24	990981
2014-02-04	5.28	5.31	5.20	5.22	842181
2014-02-05	5.20	5.26	5.11	5.13	725796
2014-02-06	5.14	5.29	5.12	5.22	788648
2014-02-07	5.25	5.28	5.14	5.19	739053
2014-02-10	5.22	5.34	5.15	5.32	1128735
2014-02-11	5.10	5.20	5.02	5.15	2186418
2014-02-12	5.12	5.19	5.09	5.12	1535193
2014-02-13	5.11	5.20	5.11	5.18	658093
2014-02-14	5.19	5.28	5.16	5.27	890037
2014-02-18	5.27	5.37	5.26	5.30	1435446
2014-02-19	5.36	5.49	5.34	5.39	1468224
2014-02-20	5.42	5.56	5.41	5.53	798413
2014-02-21	5.62	5.74	5.59	5.68	1563234
2014-02-24	5.70	5.78	5.64	5.70	1308307
2014-02-25	5.72	5.77	5.58	5.73	1064062
2014-02-26	5.76	5.89	5.76	5.79	804096
2014-02-27	5.75	5.90	5.74	5.85	1300626
2014-02-28	5.88	5.97	5.80	5.92	1399985
2014-03-03	5.90	5.91	5.81	5.90	861077
2014-03-04	5.98	6.07	5.97	6.02	1648353
2014-03-05	6.04	6.08	6.00	6.04	619455
2014-03-06	6.09	6.10	6.01	6.08	986114
2014-03-07	6.10	6.14	6.06	6.09	754852
2014-03-10	6.14	6.15	6.04	6.10	1082083
2014-03-11	6.12	6.13	6.01	6.12	1153171
2014-03-12	6.11	6.13	6.04	6.12	901924
2014-03-13	6.15	6.17	6.03	6.05	869560
2014-03-14	6.05	6.17	6.05	6.12	965131
2014-03-17	6.19	6.26	6.17	6.18	1087658
2014-03-18	6.21	6.44	6.21	6.43	1262149
2014-03-19	6.46	6.52	6.40	6.44	1032292
2014-03-20	6.45	6.51	6.43	6.48	1178967
2014-03-21	6.56	6.60	6.48	6.49	1526703
2014-03-24	6.50	6.53	6.34	6.42	1214602
2014-03-25	6.43	6.59	6.43	6.54	946007
2014-03-26	6.60	6.61	6.49	6.49	1323526
2014-03-27	6.50	6.57	6.48	6.52	879349
2014-03-28	6.57	6.73	6.56	6.64	1403802
2014-03-31	6.57	6.88	6.57	6.86	1662662
2014-04-01	6.92	7.15	6.88	7.12	1729756
2014-04-02	7.15	7.25	7.08	7.18	1313596
2014-04-03	7.22	7.33	7.10	7.20	2185517
2014-04-04	7.21	7.36	7.02	7.11	1621801
2014-04-07	7.06	7.19	7.02	7.12	1679837
2014-04-08	7.12	7.30	7.12	7.23	1659843
2014-04-09	7.28	7.35	7.17	7.34	1067948
2014-04-10	7.37	7.49	7.14	7.16	2503501
2014-04-11	7.09	7.16	6.84	6.95	1583314
2014-04-14	6.99	7.00	6.83	6.91	1469548
2014-04-15	6.93	7.00	6.70	6.88	1656492
2014-04-16	6.96	6.96	6.77	6.94	1278882
2014-04-17	6.92	7.10	6.92	7.02	968896
2014-04-21	7.06	7.11	6.95	7.03	781593
2014-04-22	7.02	7.40	7.02	7.38	1538373
2014-04-23	7.37	7.45	7.33	7.44	1127442
2014-04-24	7.49	7.50	7.34	7.48	893952
2014-04-25	7.47	7.48	7.10	7.16	1303689
2014-04-28	7.16	7.30	7.00	7.07	1923400
2014-04-29	7.56	7.90	7.44	7.80	5788494
2014-04-30	7.81	7.95	7.70	7.95	2672322
2014-05-01	7.93	8.21	7.93	8.11	1974368
2014-05-02	8.11	8.74	8.05	8.48	4266362
2014-05-05	8.74	8.74	8.40	8.58	2850951
2014-05-06	8.57	8.81	8.50	8.58	3234057
2014-05-07	8.56	8.67	8.24	8.64	3051161
2014-05-08	8.66	8.96	8.55	8.84	2180015
2014-05-09	8.80	8.93	8.70	8.87	1432899
2014-05-12	8.86	9.20	8.85	9.18	2310122
2014-05-13	9.17	9.26	9.13	9.17	1866453
2014-05-14	9.14	9.30	9.01	9.13	2001328
2014-05-15	9.11	9.24	8.92	9.22	3254886
2014-05-16	9.26	9.41	9.09	9.37	2444495
2014-05-19	9.38	9.50	9.33	9.49	1648675
2014-05-20	9.45	9.53	9.35	9.35	2053144
2014-05-21	9.40	9.51	9.25	9.40	1617454
2014-05-22	9.40	9.46	9.35	9.43	1016813
2014-05-23	9.46	9.57	9.26	9.53	2024475
2014-05-27	9.62	9.94	9.60	9.90	2126496
2014-05-28	9.90	10.06	9.85	9.95	1969614
2014-05-29	10.03	10.17	9.98	10.12	1498208
2014-05-30	10.12	10.20	10.01	10.11	2036087
2014-06-02	10.18	10.32	10.05	10.32	1966947
2014-06-03	10.30	10.62	10.24	10.61	2409298
2014-06-04	10.61	10.81	10.53	10.81	2108308
2014-06-05	10.87	11.07	10.70	11.04	2281062
2014-06-06	11.07	11.27	10.63	10.75	4643624
2014-06-09	10.70	11.34	10.63	11.30	4702555
2014-06-10	11.21	11.43	11.02	11.36	3022970
2014-06-11	11.30	11.66	11.18	11.62	2837016
2014-06-12	11.60	11.81	11.50	11.68	3162165
2014-06-13	11.75	11.85	11.51	11.70	2741935
2014-06-16	11.65	11.86	11.62	11.86	3097524
2014-06-17	11.86	12.23	11.85	12.21	2891571
2014-06-18	12.21	12.27	11.92	12.18	2559751
2014-06-19	12.16	12.25	11.58	11.66	4271857
2014-06-20	11.60	11.60	10.71	10.85	9221804
2014-06-23	10.65	11.20	10.63	11.11	3372327
2014-06-24	11.11	11.34	10.93	11.00	2605237
2014-06-25	10.94	11.17	10.84	11.12	1653996
2014-06-26	11.18	11.21	10.87	11.01	1400619
2014-06-27	10.95	11.16	10.85	10.88	4065404
2014-06-30	10.81	11.23	10.81	11.18	2086904
2014-07-01	11.19	11.38	10.93	11.00	2280035
2014-07-02	11.00	11.19	11.00	11.12	1279955
2014-07-03	11.16	11.34	11.11	11.17	803982
2014-07-07	11.18	11.35	11.14	11.15	1614632
2014-07-08	11.13	11.14	10.59	10.90	2740299
2014-07-09	10.94	11.17	10.92	11.17	2158791
2014-07-10	10.89	11.29	10.83	11.13	1586129
2014-07-11	11.13	11.24	11.02	11.11	951785
2014-07-14	11.26	11.65	11.25	11.44	1975198
2014-07-15	11.50	11.64	11.14	11.16	1518958
2014-07-16	11.12	11.15	10.88	10.97	2360593
2014-07-17	10.87	11.03	10.69	10.75	1488090
2014-07-18	10.78	10.87	10.62	10.81	1914118
2014-07-21	10.78	10.89	10.53	10.83	1481791
2014-07-22	10.88	10.93	10.75	10.80	1151307
2014-07-23	10.80	10.80	10.29	10.35	1946304
2014-07-24	10.39	10.46	10.18	10.20	1447153
2014-07-25	10.13	10.18	9.78	9.79	2558480
2014-07-28	9.79	9.80	9.60	9.80	3225540
2014-07-29	10.00	10.34	9.42	9.43	3597181
2014-07-30	9.49	9.56	9.37	9.56	1838184
2014-07-31	9.40	9.47	8.85	8.85	2453162
2014-08-01	8.80	9.14	8.80	9.07	1699506
2014-08-04	9.09	9.14	8.94	9.07	1567605
2014-08-05	8.99	9.15	8.82	8.85	1297356
2014-08-06	8.83	9.17	8.73	9.10	1515116
2014-08-07	9.16	9.20	8.68	8.68	1298572
2014-08-08	8.68	8.95	8.60	8.94	1512491
2014-08-11	8.95	9.23	8.92	9.18	1495151
2014-08-12	9.15	9.27	9.05	9.13	1459892
2014-08-13	9.15	9.41	9.15	9.32	916548
2014-08-14	9.31	9.57	9.27	9.33	857983
2014-08-15	9.41	9.56	9.23	9.37	979746
2014-08-18	9.43	9.64	9.35	9.64	847917
2014-08-19	9.67	9.77	9.66	9.69	820197
2014-08-20	9.67	9.94	9.66	9.87	1070952
2014-08-21	9.91	10.03	9.85	9.96	1152104
2014-08-22	9.96	10.14	9.80	10.10	1060656
2014-08-25	10.14	10.23	10.08	10.14	1268220
2014-08-26	10.20	10.47	10.15	10.40	1664189
2014-08-27	10.43	10.45	10.30	10.33	781811
2014-08-28	10.30	10.33	10.18	10.25	874612
2014-08-29	10.32	10.42	10.25	10.40	859135
2014-09-02	10.41	10.63	10.32	10.62	1205272
2014-09-03	10.66	10.71	10.18	10.25	1529557
2014-09-04	10.25	10.43	9.88	9.92	1718766
2014-09-05	9.88	10.16	9.86	10.14	1205316
2014-09-08	10.13	10.21	10.06	10.14	1292246
2014-09-09	10.11	10.11	9.76	9.80	1233943
2014-09-10	9.76	9.79	9.33	9.51	1632044
2014-09-11	9.41	9.71	9.39	9.70	1182707
2014-09-12	9.66	9.73	9.40	9.42	1094135
2014-09-15	9.38	9.39	9.12	9.16	975077
2014-09-16	9.12	9.40	8.97	9.40	1290796
2014-09-17	9.37	9.57	9.14	9.19	1716459
2014-09-18	9.22	9.49	9.17	9.40	1277462
2014-09-19	9.43	9.59	9.27	9.27	1999341
2014-09-22	9.20	9.37	9.03	9.06	1328329
2014-09-23	9.17	9.29	8.93	8.94	1573048
2014-09-24	8.98	9.10	8.84	9.06	968321
2014-09-25	9.04	9.04	8.71	8.77	1094868
2014-09-26	8.83	9.12	8.81	9.03	1170099
2014-09-29	8.89	9.07	8.88	8.90	1200195
2014-09-30	8.91	8.98	8.40	8.41	2277493
2014-10-01	8.41	8.51	8.23	8.26	2136775
2014-10-02	8.24	8.43	8.12	8.37	1431798
2014-10-03	8.48	8.67	8.26	8.61	1077352
2014-10-06	8.67	8.69	8.42	8.44	1126653
2014-10-07	8.38	8.59	8.30	8.35	1584715
2014-10-08	8.33	8.55	8.06	8.52	1712332
2014-10-09	8.46	8.49	8.18	8.18	1569338
2014-10-10	8.17	8.20	7.18	7.18	2336091
2014-10-13	7.15	7.18	6.66	6.75	2496470
2014-10-14	6.83	7.00	6.55	6.58	3658170
2014-10-15	6.47	6.82	6.29	6.77	3643176
2014-10-16	6.53	7.03	6.51	6.96	2858418
2014-10-17	7.11	7.26	6.79	6.84	2103103
2014-10-20	6.77	7.17	6.74	7.00	2795118
2014-10-21	7.10	7.40	7.05	7.40	1807146
2014-10-22	7.44	7.51	7.23	7.23	1362507
2014-10-23	7.37	7.65	7.37	7.55	1243124
2014-10-24	7.53	7.71	7.43	7.56	967212
2014-10-27	7.56	7.60	7.32	7.49	1255603
2014-10-28	6.20	6.55	6.10	6.33	8975029
2014-10-29	6.32	6.47	6.08	6.11	3053908
2014-10-30	6.10	6.16	5.77	5.97	4165432
2014-10-31	6.18	6.78	6.14	6.78	3498099
2014-11-03	6.76	6.90	6.51	6.53	1782234
2014-11-04	6.49	6.54	6.16	6.32	2433066
2014-11-05	6.37	6.52	6.26	6.46	1834481
2014-11-06	6.42	6.56	6.37	6.53	927413
2014-11-07	6.48	6.53	6.34	6.39	1590334
2014-11-10	6.42	6.51	6.30	6.35	1075721
2014-11-11	6.35	6.54	6.31	6.52	970435
2014-11-12	6.47	6.54	6.32	6.44	935657
2014-11-13	6.47	6.57	6.42	6.49	471732
2014-11-14	6.36	6.46	6.21	6.39	1604932
2014-11-17	6.47	6.87	6.47	6.74	2072616
2014-11-18	6.79	7.18	6.78	7.07	1792908
2014-11-19	7.08	7.12	6.90	6.93	1734917
2014-11-20	6.87	7.02	6.63	6.77	2037053
2014-11-21	6.90	6.95	6.70	6.81	1004840
2014-11-24	6.83	7.00	6.73	6.82	1529716
2014-11-25	7.00	7.00	6.76	6.97	1240795
2014-11-26	6.99	7.11	6.91	7.02	1297998
2014-11-28	7.02	7.02	6.68	6.69	1127205
2014-12-01	6.63	6.99	6.38	6.53	1690362
2014-12-02	6.52	6.57	6.32	6.34	1760663
2014-12-03	6.37	6.67	6.36	6.65	1320974
2014-12-04	6.62	6.94	6.41	6.84	2778795
2014-12-05	6.86	7.00	6.80	6.94	1419491
2014-12-08	6.86	6.97	6.55	6.62	1592292
2014-12-09	6.49	6.61	6.32	6.60	2442827
2014-12-10	6.55	6.67	6.27	6.38	1695074
2014-12-11	6.46	6.65	6.41	6.45	1183383
2014-12-12	6.35	6.43	6.27	6.31	915766
2014-12-15	6.38	6.49	6.20	6.26	1336195
2014-12-16	6.23	6.53	6.20	6.33	1400311
2014-12-17	6.32	6.70	6.24	6.60	1316008
2014-12-18	6.73	6.90	6.59	6.72	1208945
2014-12-19	6.73	7.04	6.62	6.94	2160270
2014-12-22	6.94	6.97	6.71	6.82	983127
2014-12-23	6.85	7.03	6.85	6.95	836810
2014-12-24	6.98	7.23	6.89	7.16	511332
2014-12-26	7.19	7.35	7.15	7.19	789497
2014-12-29	7.19	7.25	7.02	7.10	946679
2014-12-30	7.07	7.17	7.06	7.14	552082
2014-12-31	7.15	7.36	7.08	7.10	1083058
2015-01-02	7.17	7.23	6.91	7.12	710244
2015-01-05	6.81	7.11	6.70	6.73	1004992
2015-01-06	6.72	6.76	6.38	6.47	1239251
2015-01-07	6.53	6.59	6.38	6.51	687371
2015-01-08	6.55	6.77	6.51	6.67	959500
2015-01-09	6.67	6.72	6.53	6.65	542405
2015-01-12	6.63	6.66	6.38	6.48	746871
2015-01-13	6.51	6.64	6.36	6.42	980726
2015-01-14	6.33	6.48	6.33	6.43	1208753
2015-01-15	6.50	6.56	6.37	6.48	937955
2015-01-16	6.45	6.72	6.40	6.66	981624
2015-01-20	6.71	6.75	6.59	6.64	1136624
2015-01-21	6.60	6.82	6.57	6.78	914913
2015-01-22	6.82	6.85	6.46	6.77	1629168
2015-01-23	6.78	6.86	6.71	6.76	367758
2015-01-26	6.75	6.95	6.63	6.94	603610
2015-01-27	6.82	6.90	6.54	6.73	1488143
2015-01-28	6.81	6.81	6.65	6.67	842861
2015-01-29	6.66	6.78	6.30	6.60	1642405
2015-01-30	6.54	6.64	6.33	6.35	1110149
2015-02-02	6.35	6.56	6.26	6.52	1015212
2015-02-03	6.57	6.85	6.57	6.76	863931
2015-02-04	6.71	6.85	6.68	6.75	1009288
2015-02-05	6.80	7.13	6.69	7.08	1377051
2015-02-06	7.12	7.26	6.97	7.10	1100352
2015-02-09	7.08	7.14	7.00	7.05	1425109
2015-02-10	8.39	8.87	7.90	8.80	7019257
2015-02-11	8.80	8.92	8.28	8.69	2997279
2015-02-12	8.76	8.95	8.67	8.92	1869150
2015-02-13	8.93	9.12	8.86	8.90	1569804
2015-02-17	9.01	9.43	8.84	9.30	2621747
2015-02-18	9.28	9.32	8.90	9.02	1878276
2015-02-19	8.95	9.27	8.90	9.14	1054870
2015-02-20	9.16	9.20	9.00	9.16	1032523
2015-02-23	9.19	9.27	9.02	9.19	1143811
2015-02-24	9.16	9.43	9.12	9.42	1034958
2015-02-25	9.40	9.43	9.17	9.24	967920
2015-02-26	9.23	9.37	9.17	9.28	660450
2015-02-27	9.28	9.75	9.12	9.73	2107650
2015-03-02	9.76	10.01	9.67	9.91	2366246
2015-03-03	9.90	10.13	9.77	9.82	1823667
2015-03-04	9.79	9.80	9.58	9.67	1081104
2015-03-05	9.72	9.93	9.62	9.85	1389322
2015-03-06	9.78	9.91	9.55	9.57	887909
2015-03-09	9.60	9.73	9.31	9.34	2044392
2015-03-10	9.21	9.34	9.06	9.28	1486732
2015-03-11	9.32	9.52	9.17	9.27	1454700
2015-03-12	9.18	9.33	9.13	9.23	888785
2015-03-13	9.26	9.39	9.01	9.18	1094286
2015-03-16	9.21	9.35	9.08	9.35	1084032
2015-03-17	9.26	9.26	9.04	9.23	873384
2015-03-18	9.16	9.23	8.92	9.14	1211348
2015-03-19	9.06	9.16	9.02	9.15	726161
2015-03-20	9.24	9.36	9.11	9.30	1169215
2015-03-23	9.30	9.39	9.12	9.21	1244417
2015-03-24	9.22	9.35	9.15	9.18	997222
2015-03-25	9.22	9.22	8.41	8.47	2242446
2015-03-26	8.38	8.47	8.14	8.43	1253000
2015-03-27	8.40	8.71	8.36	8.63	1263883
2015-03-30	8.74	8.98	8.65	8.89	2026395
2015-03-31	8.87	9.00	8.82	8.84	1245005
2015-04-01	8.84	8.87	8.57	8.73	1121735
2015-04-02	8.83	8.91	8.71	8.75	1106036
2015-04-06	8.72	8.76	8.60	8.63	891270
2015-04-07	8.61	8.66	8.44	8.45	1078843
2015-04-08	8.45	8.66	8.43	8.64	1032835
2015-04-09	8.64	8.73	8.51	8.65	1237680
2015-04-10	8.71	8.90	8.71	8.79	694678
2015-04-13	9.00	9.08	8.78	8.79	1054624
2015-04-14	8.75	8.83	8.49	8.62	842297
2015-04-15	8.69	8.85	8.58	8.77	876006
2015-04-16	8.71	8.73	8.50	8.51	751449
2015-04-17	8.46	8.51	8.21	8.34	941353
2015-04-20	8.40	8.44	8.31	8.35	769327
2015-04-21	8.42	8.44	8.27	8.30	1005677
2015-04-22	8.31	8.58	8.31	8.47	1309675
2015-04-23	8.40	8.67	8.25	8.53	1311123
2015-04-24	8.52	8.52	7.96	8.13	2034129
2015-04-27	8.13	8.25	7.80	7.94	2461735
2015-04-28	7.49	7.61	7.02	7.46	5393446
2015-04-29	7.39	7.40	7.05	7.11	2391414
2015-04-30	7.06	7.20	7.01	7.03	2207514
2015-05-01	7.07	7.22	7.07	7.16	1445662
2015-05-04	7.14	7.23	7.11	7.12	1251648
2015-05-05	7.06	7.12	6.66	6.81	2780820
2015-05-06	6.85	6.86	6.58	6.61	2828904
2015-05-07	6.60	6.96	6.57	6.93	1667215
2015-05-08	7.03	7.05	6.88	7.02	1399258
2015-05-11	7.04	7.06	6.91	6.97	1132486
2015-05-12	6.93	7.01	6.82	6.90	1008641
2015-05-13	6.92	7.05	6.91	6.96	1225396
2015-05-14	7.02	7.05	6.91	6.98	953912
2015-05-15	6.99	7.15	6.97	7.11	748925
2015-05-18	7.11	7.11	6.91	6.98	1090538
2015-05-19	7.00	7.03	6.84	6.87	868222
2015-05-20	6.92	6.95	6.81	6.83	777149
2015-05-21	6.80	6.84	6.71	6.76	751517
2015-05-22	6.75	6.83	6.75	6.80	882535
2015-05-26	6.75	6.79	6.57	6.65	1018580
2015-05-27	6.68	6.98	6.67	6.93	1303446
2015-05-28	6.93	7.07	6.91	7.06	1143143
2015-05-29	7.06	7.07	6.75	6.76	2175989
2015-06-01	6.82	6.89	6.74	6.85	1300171
2015-06-02	6.79	6.85	6.65	6.67	2176001
2015-06-03	6.73	6.78	6.58	6.65	1248329
2015-06-04	6.62	6.63	6.50	6.59	1059314
2015-06-05	6.59	6.64	6.51	6.64	770153
2015-06-08	6.61	6.64	6.38	6.39	1361597
2015-06-09	6.41	6.43	6.31	6.35	829317
2015-06-10	6.39	6.54	6.39	6.48	875638
2015-06-11	6.49	6.50	6.31	6.36	983253
2015-06-12	6.30	6.39	6.29	6.33	1244897
2015-06-15	6.28	6.35	6.17	6.33	870105
2015-06-16	6.29	6.39	6.28	6.39	624859
2015-06-17	6.38	6.50	6.31	6.32	882111
2015-06-18	6.35	6.43	6.29	6.41	884949
2015-06-19	6.42	6.43	6.30	6.33	1329281
2015-06-22	6.39	6.52	6.36	6.49	829199
2015-06-23	6.43	6.54	6.36	6.43	1274174
2015-06-24	6.39	6.47	6.37	6.37	650985
2015-06-25	6.41	6.42	6.35	6.39	703906
2015-06-26	6.37	6.43	6.12	6.14	3574460
2015-06-29	6.06	6.10	5.90	5.90	1186359
2015-06-30	6.00	6.03	5.89	5.98	1684023
2015-07-01	6.03	6.15	5.82	5.93	1707594
2015-07-02	5.92	5.99	5.84	5.84	976820
2015-07-06	5.77	5.83	5.57	5.63	1846672
2015-07-07	5.61	5.81	5.40	5.81	1761549
2015-07-08	5.74	5.87	5.60	5.84	1844311
2015-07-09	5.92	6.04	5.50	5.50	2253547
2015-07-10	5.58	5.75	5.58	5.65	1073537
2015-07-13	5.74	5.78	5.62	5.73	1046682
2015-07-14	5.73	5.92	5.71	5.89	1500968
2015-07-15	5.87	5.89	5.63	5.65	1420416
2015-07-16	5.69	5.75	5.52	5.60	1208866
2015-07-17	5.57	5.63	5.43	5.46	1233784
2015-07-20	5.42	5.49	5.31	5.33	1311551
2015-07-21	5.36	5.51	5.32	5.37	913786
2015-07-22	5.36	5.36	5.09	5.19	1710682
2015-07-23	5.23	5.39	5.12	5.13	1469941
2015-07-24	5.09	5.25	5.00	5.04	1234988
2015-07-27	4.97	5.10	4.85	4.92	1685946
2015-07-28	4.11	4.51	4.01	4.20	6635534
2015-07-29	4.14	4.35	4.10	4.26	2321652
2015-07-30	4.36	4.57	4.20	4.25	2460790
2015-07-31	4.31	4.47	4.28	4.41	1810608
2015-08-03	4.42	4.49	4.29	4.29	1659313
2015-08-04	4.27	4.34	4.10	4.16	1215346
2015-08-05	4.16	4.33	4.13	4.14	1320364
2015-08-06	4.17	4.34	4.11	4.29	1612106
2015-08-07	4.22	4.31	4.08	4.21	1477027
2015-08-10	4.24	4.48	4.23	4.48	1385471
2015-08-11	4.41	4.46	4.29	4.29	2128465
2015-08-12	4.21	4.53	4.09	4.45	1895361
2015-08-13	4.40	4.54	4.36	4.43	1383812
2015-08-14	4.41	4.51	4.35	4.45	1456627
2015-08-17	4.41	4.57	4.39	4.48	1474708
2015-08-18	4.49	4.58	4.28	4.28	929537
2015-08-19	4.28	4.49	4.20	4.44	1623326
2015-08-20	4.37	4.42	4.20	4.21	1329613
2015-08-21	4.12	4.50	4.12	4.39	2765359
2015-08-24	4.13	4.90	4.11	4.76	4412408
2015-08-25	5.00	5.00	4.54	4.62	3372885
2015-08-26	4.70	4.72	4.48	4.62	2598082
2015-08-27	4.69	5.12	4.69	5.05	2136928
2015-08-28	5.04	5.18	4.97	5.07	2491584
2015-08-31	5.05	5.46	4.99	5.40	2845958
2015-09-01	5.25	5.37	5.01	5.06	2157632
2015-09-02	5.13	5.20	4.96	5.17	1504001
2015-09-03	5.15	5.49	5.15	5.41	1482650
2015-09-04	5.30	5.36	5.26	5.31	859253
2015-09-08	5.37	5.55	5.25	5.52	1387212
2015-09-09	5.49	5.62	5.35	5.37	1414482
2015-09-10	5.39	5.49	5.30	5.37	966571
2015-09-11	5.34	5.39	5.22	5.28	1193970
2015-09-14	5.28	5.37	5.20	5.29	681112
2015-09-15	5.18	5.35	5.13	5.31	1303555
2015-09-16	5.29	5.32	4.98	5.11	1720327
2015-09-17	5.11	5.19	4.98	5.07	1106490
2015-09-18	4.98	5.03	4.81	4.88	2946422
2015-09-21	4.91	4.95	4.76	4.79	1469304
2015-09-22	4.71	4.73	4.53	4.55	1394999
2015-09-23	4.55	4.57	4.35	4.36	1024500
2015-09-24	4.32	4.45	4.22	4.41	1610241
2015-09-25	4.48	4.52	4.34	4.40	955732
2015-09-28	4.10	4.40	4.09	4.20	1700464
2015-09-29	4.24	4.38	4.15	4.29	1319982
2015-09-30	4.35	4.52	4.30	4.49	1737569
2015-10-01	4.52	4.60	4.35	4.44	1370211
2015-10-02	4.39	4.59	4.36	4.58	1039749
2015-10-05	4.59	4.78	4.59	4.74	1198760
2015-10-06	4.75	4.90	4.67	4.86	1491617
2015-10-07	4.91	5.08	4.87	4.95	1016248
2015-10-08	4.92	5.03	4.87	5.01	1171241
2015-10-09	5.04	5.22	5.02	5.12	1500255
2015-10-12	5.14	5.15	4.90	4.91	1037643
2015-10-13	4.90	4.97	4.78	4.78	726130
2015-10-14	4.77	5.13	4.75	5.11	1075818
2015-10-15	5.11	5.40	5.10	5.34	1755616
2015-10-16	5.37	5.37	5.20	5.29	1056971
2015-10-19	5.25	5.29	5.08	5.21	1684473
2015-10-20	5.17	5.40	5.17	5.33	1191625
2015-10-21	5.38	5.49	5.31	5.42	1035866
2015-10-22	5.50	5.58	5.45	5.55	1120071
2015-10-23	5.58	5.93	5.58	5.75	1361334
2015-10-26	5.72	5.78	5.57	5.65	1454255
2015-10-27	5.40	6.47	5.35	6.26	6117192
2015-10-28	6.29	6.50	6.22	6.41	1836373
2015-10-29	6.33	6.38	6.14	6.19	968963
2015-10-30	6.24	6.33	6.12	6.22	1230990
2015-11-02	6.23	6.45	6.08	6.33	1245125
2015-11-03	6.32	6.58	6.32	6.51	1288697
2015-11-04	6.55	6.63	6.28	6.47	1056362
2015-11-05	6.48	6.58	6.39	6.49	984439
2015-11-06	6.47	6.71	6.47	6.67	960401
2015-11-09	6.67	6.67	6.47	6.50	673668
2015-11-10	6.46	6.49	6.16	6.22	1072581
2015-11-11	6.22	6.33	6.21	6.23	467401
2015-11-12	6.15	6.23	6.06	6.09	496947
2015-11-13	6.04	6.44	6.02	6.22	923760
2015-11-16	6.27	6.35	6.13	6.35	733500
2015-11-17	6.29	6.31	6.00	6.03	1505177
2015-11-18	6.03	6.34	6.03	6.33	767171
2015-11-19	6.33	6.44	6.26	6.35	484175
2015-11-20	6.38	6.41	6.17	6.24	776864
2015-11-23	6.21	6.38	6.13	6.34	776016
2015-11-24	6.33	6.55	6.30	6.54	932420
2015-11-25	6.53	6.64	6.43	6.63	672440
2015-11-27	6.63	6.68	6.53	6.66	290874
2015-11-30	6.69	6.82	6.58	6.80	1061050
2015-12-01	6.77	6.92	6.70	6.87	1571219
2015-12-02	6.82	7.01	6.31	6.92	1427956
2015-12-03	6.98	7.05	6.80	6.85	1222585
2015-12-04	6.85	6.98	6.75	6.93	892489
2015-12-07	6.91	6.96	6.68	6.73	1093345
2015-12-08	6.63	6.75	6.50	6.63	905235
2015-12-09	6.64	6.68	6.34	6.41	858576
2015-12-10	6.39	6.54	6.37	6.44	603467
2015-12-11	6.32	6.45	6.18	6.20	954906
2015-12-14	6.28	6.28	5.98	6.01	953031
2015-12-15	6.06	6.24	6.02	6.21	812309
2015-12-16	6.27	6.47	6.24	6.44	869470
2015-12-17	6.50	6.50	6.30	6.30	578028
2015-12-18	6.27	6.31	6.04	6.09	946317
2015-12-21	6.14	6.34	6.13	6.33	748494
2015-12-22	6.42	6.60	6.27	6.57	796647
2015-12-23	6.68	6.73	6.55	6.68	646053
2015-12-24	6.70	6.72	6.62	6.62	218506
2015-12-28	6.60	6.61	6.30	6.40	469973
2015-12-29	6.47	6.51	6.39	6.40	519525
2015-12-30	6.39	6.40	6.25	6.26	525924
2015-12-31	6.23	6.28	6.08	6.08	689843
2016-01-04	5.96	6.06	5.86	6.04	774229
2016-01-05	6.03	6.20	6.00	6.13	819246
2016-01-06	6.00	6.06	5.77	5.88	939648
2016-01-07	5.73	5.82	5.55	5.64	887588
2016-01-08	5.65	5.78	5.54	5.62	1137360
2016-01-11	5.68	5.75	5.60	5.66	806688
2016-01-12	5.73	5.84	5.51	5.66	701580
2016-01-13	5.70	5.81	5.56	5.65	1035224
2016-01-14	5.68	5.85	5.55	5.67	1052280
2016-01-15	5.48	5.57	5.42	5.56	1218559
2016-01-19	5.68	5.68	5.36	5.43	1428047
2016-01-20	5.35	5.57	5.15	5.53	1287232
2016-01-21	5.55	5.84	5.50	5.81	1221519
2016-01-22	5.94	6.08	5.87	6.07	1530688
2016-01-25	6.07	6.07	5.75	5.75	964655
2016-01-26	5.82	6.02	5.78	5.94	526449
2016-01-27	5.90	5.94	5.73	5.85	977944
2016-01-28	5.98	6.00	5.74	5.79	653530
2016-01-29	5.83	6.14	5.83	6.14	1178040
2016-02-01	6.11	6.11	5.80	5.93	1011602
2016-02-02	5.93	5.93	5.54	5.59	1108721
2016-02-03	5.65	5.73	5.35	5.61	1275531
2016-02-04	5.56	5.91	5.51	5.58	1023160
2016-02-05	5.51	5.64	5.35	5.36	1083794
2016-02-08	5.27	5.36	5.17	5.31	1566557
2016-02-09	5.23	5.43	5.18	5.24	737168
2016-02-10	5.27	5.49	5.21	5.25	665342
2016-02-11	5.19	5.29	5.03	5.19	990571
2016-02-12	4.54	4.61	4.09	4.13	2994269
2016-02-16	4.20	4.50	4.10	4.36	1840443
2016-02-17	4.44	4.67	4.44	4.60	1746542
2016-02-18	4.63	4.66	4.51	4.61	1323820
2016-02-19	4.59	4.68	4.50	4.54	1191292
2016-02-22	4.63	4.98	4.60	4.96	1667798
2016-02-23	4.93	5.02	4.90	4.95	1422509
2016-02-24	4.90	5.00	4.68	4.98	790373
2016-02-25	4.95	5.10	4.95	5.05	741705
2016-02-26	5.10	5.22	5.10	5.12	896786
2016-02-29	5.15	5.28	5.06	5.06	1308434
2016-03-01	5.10	5.27	5.08	5.21	814895
2016-03-02	5.16	5.38	5.16	5.21	1086649
2016-03-03	5.36	5.52	5.32	5.49	962119
2016-03-04	5.49	5.58	5.21	5.27	1148719
2016-03-07	5.22	5.30	5.16	5.27	1130493
2016-03-08	5.21	5.23	5.01	5.27	1391974
2016-03-09	5.14	5.18	4.88	5.12	1104054
2016-03-10	5.12	5.23	5.12	5.12	982866
2016-03-11	5.26	5.40	5.26	5.36	651936
2016-03-14	5.36	5.41	5.24	5.35	675783
2016-03-15	5.34	5.34	5.18	5.19	961891
2016-03-16	5.30	5.31	5.08	5.31	856557
2016-03-17	5.27	5.42	5.24	5.39	924193
2016-03-18	5.42	5.62	5.42	5.61	2217883
2016-03-21	5.65	5.81	5.60	5.72	1214403
2016-03-22	5.70	5.86	5.65	5.79	956928
2016-03-23	5.73	5.78	5.58	5.64	1434439
2016-03-24	5.62	5.70	5.47	5.63	791875
2016-03-28	5.64	5.74	5.47	5.54	659212
2016-03-29	5.48	5.65	5.34	5.54	924912
2016-03-30	5.62	5.84	5.62	5.80	772827
2016-03-31	5.78	5.91	5.76	5.80	882427
2016-04-01	5.82	5.82	5.59	5.70	632740
2016-04-04	5.72	5.74	5.61	5.66	671907
2016-04-05	5.62	5.65	5.50	5.55	651946
2016-04-06	5.54	5.56	5.32	5.49	1100917
2016-04-07	5.43	5.47	5.37	5.45	1290721
2016-04-08	5.49	5.59	5.35	5.42	639564
2016-04-11	5.44	5.54	5.36	5.46	1637456
2016-04-12	5.45	5.49	5.33	5.41	751093
2016-04-13	5.46	5.68	5.42	5.66	1119557
2016-04-14	5.65	5.65	5.53	5.58	450986
2016-04-15	5.57	5.66	5.54	5.57	553193
2016-04-18	5.53	5.58	5.45	5.46	451234
2016-04-19	5.51	5.55	5.41	5.47	894147
2016-04-20	5.47	5.58	5.47	5.55	676994
2016-04-21	5.53	5.65	5.42	5.47	783881
2016-04-22	5.46	5.79	5.46	5.75	1060148
2016-04-25	5.77	5.93	5.68	5.70	881619
2016-04-26	5.73	5.81	5.66	5.78	712908
2016-04-27	5.80	5.95	5.70	5.84	1183686
2016-04-28	5.72	6.13	5.27	5.88	2254549
2016-04-29	5.81	5.82	5.55	5.71	1431674
2016-05-02	5.70	5.83	5.59	5.78	1304283
2016-05-03	5.75	5.87	5.75	5.80	958479
2016-05-04	5.77	5.95	5.62	5.66	1047853
2016-05-05	5.72	5.75	5.56	5.58	733479
2016-05-06	5.56	5.68	5.56	5.64	493947
2016-05-09	5.63	5.69	5.52	5.61	706051
2016-05-10	5.61	5.74	5.58	5.74	432608
2016-05-11	5.73	5.77	5.65	5.69	624398
2016-05-12	5.71	5.71	5.43	5.50	904488
2016-05-13	5.50	5.64	5.48	5.57	640453
2016-05-16	5.57	5.78	5.56	5.67	839369
2016-05-17	5.65	5.85	5.61	5.67	877062
2016-05-18	5.66	5.85	5.66	5.73	743047
2016-05-19	5.70	5.78	5.53	5.58	562780
2016-05-20	5.59	5.84	5.59	5.82	763681
2016-05-23	5.84	6.10	5.72	6.09	1486405
2016-05-24	6.12	6.30	6.10	6.26	746381
2016-05-25	6.04	6.19	5.96	6.18	1209240
2016-05-26	6.18	6.24	6.10	6.20	750825
2016-05-27	6.24	6.40	6.22	6.36	920053
2016-05-31	6.41	6.42	6.22	6.31	987708
2016-06-01	6.25	6.38	6.13	6.37	887694
2016-06-02	6.36	6.42	6.28	6.38	603980
2016-06-03	6.38	6.40	6.28	6.39	688329
2016-06-06	6.41	6.48	6.36	6.42	628450
2016-06-07	6.42	6.46	6.31	6.44	658316
2016-06-08	6.45	6.50	6.35	6.42	680487
2016-06-09	6.38	6.38	6.25	6.32	529991
2016-06-10	6.25	6.25	6.09	6.11	717027
2016-06-13	6.07	6.21	6.05	6.11	629163
2016-06-14	6.09	6.16	5.94	6.10	788267
2016-06-15	6.12	6.15	6.00	6.04	684208
2016-06-16	6.00	6.00	5.87	5.93	858471
2016-06-17	5.92	5.97	5.86	5.92	978045
2016-06-20	5.99	6.15	5.95	6.02	700203
2016-06-21	6.03	6.06	5.93	6.05	709504
2016-06-22	6.05	6.16	5.98	6.00	519784
2016-06-23	6.05	6.23	6.05	6.19	628243
2016-06-24	5.87	5.98	5.78	5.80	1850120
2016-06-27	5.73	5.73	5.33	5.37	1033917
2016-06-28	5.46	5.63	5.42	5.63	979112
2016-06-29	5.71	5.78	5.64	5.66	634344
2016-06-30	5.66	5.75	5.65	5.75	723928
2016-07-01	5.70	5.83	5.54	5.71	513380
2016-07-05	5.67	5.70	5.57	5.63	520051
2016-07-06	5.58	5.65	5.51	5.60	503463
2016-07-07	5.60	5.73	5.57	5.60	428034
2016-07-08	5.69	6.00	5.69	5.96	901070
2016-07-11	6.01	6.05	5.95	6.00	490263
2016-07-12	6.05	6.17	6.01	6.15	868058
2016-07-13	6.18	6.22	6.10	6.13	769573
2016-07-14	6.18	6.19	6.09	6.16	463150
2016-07-15	6.18	6.23	6.09	6.18	434682
2016-07-18	5.92	6.26	5.92	6.22	528180
2016-07-19	6.19	6.25	6.03	6.17	360409
2016-07-20	6.20	6.30	6.19	6.29	604356
2016-07-21	6.28	6.36	6.21	6.27	970447
2016-07-22	6.26	6.29	6.17	6.27	1009653
2016-07-25	6.31	6.39	6.22	6.24	1489967
2016-07-26	6.26	6.37	6.22	6.26	908668
2016-07-27	6.29	6.50	6.29	6.47	1122703
2016-07-28	6.45	6.51	6.33	6.33	816353
2016-07-29	6.35	6.46	6.24	6.29	861706
2016-08-01	6.28	6.53	6.27	6.45	1463999
2016-08-02	7.33	7.80	7.22	7.30	6748311
2016-08-03	7.33	7.56	7.29	7.52	3269811
2016-08-04	7.55	7.62	7.53	7.55	2936591
2016-08-05	7.60	8.09	7.60	8.06	4108732
2016-08-08	8.12	8.30	8.10	8.24	2999010
2016-08-09	8.31	8.35	8.26	8.34	2011654
2016-08-10	8.32	8.38	8.19	8.29	1224771
2016-08-11	8.35	8.59	8.31	8.54	2319307
2016-08-12	8.58	8.99	8.48	8.96	2803769
2016-08-15	9.00	9.28	8.97	9.20	2366641
2016-08-16	9.19	9.22	8.89	8.94	1786284
2016-08-17	9.00	9.54	8.89	9.39	3912720
2016-08-18	9.36	9.38	9.10	9.22	2067419
2016-08-19	9.10	9.34	9.09	9.26	1769730
2016-08-22	9.31	9.34	9.18	9.25	1472403
2016-08-23	9.29	9.44	9.21	9.26	1261503
2016-08-24	9.21	9.25	9.09	9.16	1055595
2016-08-25	9.09	9.20	9.02	9.13	890756
2016-08-26	9.12	9.35	9.02	9.19	912578
2016-08-29	9.23	9.36	9.22	9.27	988347
2016-08-30	9.24	9.36	9.20	9.23	881117
2016-08-31	9.23	9.27	9.03	9.10	1439617
2016-09-01	9.09	9.27	9.07	9.24	929406
2016-09-02	9.30	9.32	9.19	9.25	637827
2016-09-06	9.10	9.29	9.04	9.19	1504329
2016-09-07	9.17	9.34	9.17	9.25	916933
2016-09-08	9.20	9.30	9.12	9.26	655499
2016-09-09	9.18	9.19	8.62	8.72	1526223
2016-09-12	8.62	8.92	8.41	8.88	1329149
2016-09-13	8.76	8.88	8.58	8.60	1167351
2016-09-14	8.60	8.70	8.56	8.65	901197
2016-09-15	8.67	8.94	8.67	8.90	784663
2016-09-16	8.95	8.97	8.78	8.80	1759589
2016-09-19	8.91	9.07	8.83	8.88	949695
2016-09-20	8.91	8.99	8.84	8.89	753887
2016-09-21	8.97	9.24	8.93	9.22	1260878
2016-09-22	9.30	9.42	9.22	9.39	1142884
2016-09-23	9.29	9.34	9.11	9.13	742091
2016-09-26	9.03	9.55	8.95	9.34	2290017
2016-09-27	9.39	9.47	9.21	9.40	824417
2016-09-28	9.42	9.69	9.42	9.59	1112850
2016-09-29	9.60	9.64	9.39	9.54	952140
2016-09-30	9.56	9.84	9.54	9.72	1459954
2016-10-03	9.84	9.95	9.68	9.73	1040200
2016-10-04	9.80	9.94	9.70	9.78	896969
2016-10-05	9.70	9.95	9.68	9.90	794716
2016-10-06	9.92	9.99	9.81	9.96	685956
2016-10-07	9.99	9.99	9.77	9.92	1025524
2016-10-10	9.87	10.13	9.77	9.80	820159
2016-10-11	9.85	9.85	9.34	9.43	949139
2016-10-12	9.40	9.51	9.31	9.47	497742
2016-10-13	9.37	9.43	9.19	9.35	674789
2016-10-14	9.37	9.60	9.31	9.32	583375
2016-10-17	9.39	9.46	9.27	9.33	861996
2016-10-18	9.45	9.50	9.37	9.39	652683
2016-10-19	9.37	9.55	9.28	9.49	876763
2016-10-20	9.44	9.72	9.42	9.71	1202601
2016-10-21	9.68	9.70	9.53	9.62	712157
2016-10-24	9.70	9.90	9.70	9.77	590213
2016-10-25	9.78	9.88	9.61	9.66	725356
2016-10-26	9.59	9.70	9.44	9.48	950064
2016-10-27	9.53	9.60	9.30	9.32	696209
2016-10-28	9.35	9.44	9.16	9.19	893835
2016-10-31	9.21	9.31	9.02	9.27	1794356
2016-11-01	9.88	10.80	9.80	10.23	4089772
2016-11-02	10.33	10.72	10.18	10.59	2482662
2016-11-03	10.56	10.60	10.20	10.21	1630906
2016-11-04	10.25	10.51	10.02	10.43	2450846
2016-11-07	10.67	11.05	10.54	10.92	2155688
2016-11-08	11.10	11.44	10.86	11.24	1578465
2016-11-09	10.67	11.24	10.56	11.19	2686534
2016-11-10	11.36	11.47	10.78	11.16	2128494
2016-11-11	11.23	11.51	11.23	11.50	2228170
2016-11-14	11.59	11.72	11.32	11.37	2139465
2016-11-15	11.46	11.49	11.25	11.30	2973648
2016-11-16	11.27	11.40	11.20	11.39	1702892
2016-11-17	11.50	11.88	11.36	11.80	1802528
2016-11-18	11.82	12.18	11.77	12.10	1597251
2016-11-21	12.40	12.44	12.11	12.32	1803540
2016-11-22	12.40	12.48	12.05	12.10	2049091
2016-11-23	12.05	12.31	11.93	12.23	905646
2016-11-25	12.19	12.23	11.98	11.99	637202
2016-11-28	11.94	12.17	11.90	12.09	1161023
2016-11-29	12.05	12.19	11.92	12.03	735263
2016-11-30	12.09	12.13	11.78	11.82	1639792
2016-12-01	11.76	11.86	10.56	10.70	2628514
2016-12-02	10.72	11.00	10.66	10.87	1216775
2016-12-05	11.20	11.28	10.94	11.24	1772959
2016-12-06	11.39	11.45	11.09	11.26	1067988
2016-12-07	11.19	11.50	11.16	11.44	1087460
2016-12-08	11.46	11.78	11.34	11.37	2168689
2016-12-09	11.37	11.52	10.83	10.86	2027970
2016-12-12	10.80	11.09	10.57	10.70	2290678
2016-12-13	10.73	10.98	10.63	10.79	1515796
2016-12-14	10.80	11.13	10.80	10.85	1345377
2016-12-15	10.88	11.19	10.86	11.01	1301386
2016-12-16	11.03	11.15	10.71	11.03	1589331
2016-12-19	10.80	10.97	10.75	10.85	849983
2016-12-20	10.87	11.23	10.84	10.98	1964773
2016-12-21	10.97	11.18	10.93	11.06	724975
2016-12-22	11.10	11.11	10.81	10.96	788540
2016-12-23	10.96	11.03	10.80	11.02	794933
2016-12-27	11.00	11.29	11.00	11.23	1157323
2016-12-28	11.52	11.52	10.91	10.93	1091439
2016-12-29	10.99	10.99	10.70	10.82	806878
2016-12-30	10.86	10.90	10.49	10.55	1268750
2017-01-03	10.68	10.89	10.52	10.65	1149676
2017-01-04	10.71	10.81	10.54	10.61	1072301
2017-01-05	10.56	10.64	10.35	10.35	1297261
2017-01-06	10.35	10.44	10.20	10.27	1237384
2017-01-09	10.27	10.65	10.24	10.39	1244308
2017-01-10	10.44	10.80	10.44	10.69	1184679
2017-01-11	10.68	10.76	10.54	10.75	814147
2017-01-12	10.69	10.69	10.23	10.49	830963
2017-01-13	10.53	10.77	10.42	10.46	1238665
2017-01-17	10.38	10.38	9.79	9.79	1873467
2017-01-18	9.90	9.97	9.77	9.86	2180088
2017-01-19	9.84	9.89	9.48	9.68	2157351
2017-01-20	9.69	9.82	9.62	9.69	2065511
2017-01-23	9.65	9.79	9.48	9.55	1310404
2017-01-24	9.56	9.94	9.51	9.77	1948007
2017-01-25	9.91	9.97	9.77	9.86	2176220
2017-01-26	9.90	9.90	9.72	9.73	1265066
2017-01-27	9.79	9.82	9.67	9.70	883908
2017-01-30	9.63	9.63	9.38	9.53	1529110
2017-01-31	9.45	9.50	9.33	9.41	1220722
2017-02-01	9.51	9.69	9.45	9.63	1296680
2017-02-02	9.66	10.19	9.64	9.92	1971684
2017-02-03	9.99	10.21	9.95	10.07	1405364
2017-02-06	9.99	9.99	9.80	9.98	1050813
2017-02-07	9.98	10.01	9.54	9.60	1924644
2017-02-08	9.60	9.66	9.44	9.66	1850470
2017-02-09	9.71	10.01	9.69	9.93	1691561
2017-02-10	9.96	10.05	9.71	9.97	1977973
2017-02-13	10.08	10.45	10.02	10.44	5561164
2017-02-14	9.35	9.91	9.05	9.61	8905970
2017-02-15	9.55	9.63	9.29	9.60	3977603
2017-02-16	9.55	10.02	9.49	10.01	2595671
2017-02-17	9.98	10.09	9.90	10.05	1995920
2017-02-21	10.05	10.35	10.02	10.34	2041023
2017-02-22	10.35	10.40	10.09	10.10	1588660
2017-02-23	10.13	10.23	9.87	10.15	1728099
2017-02-24	10.05	10.17	9.95	10.13	1360192
2017-02-27	10.14	10.16	9.77	9.86	2402671
2017-02-28	9.86	9.93	9.73	9.82	1999893
2017-03-01	9.94	10.22	9.83	10.15	1753994
2017-03-02	10.14	10.32	10.10	10.25	1673184
2017-03-03	10.24	10.36	10.20	10.25	1498403
2017-03-06	10.23	10.51	10.12	10.49	1769917
2017-03-07	10.49	10.68	10.49	10.64	1407302
2017-03-08	10.62	10.94	10.55	10.74	1548763
2017-03-09	10.70	10.74	10.51	10.55	1109637
2017-03-10	10.66	10.91	10.63	10.89	1617099
2017-03-13	10.92	11.06	10.76	11.06	1297279
2017-03-14	11.06	11.07	10.88	10.90	1157148
2017-03-15	10.97	10.99	10.78	10.89	1492596
2017-03-16	10.97	11.09	10.76	10.95	794862
2017-03-17	10.97	11.15	10.93	11.09	1671958
2017-03-20	11.13	11.30	11.02	11.23	1270635
2017-03-21	11.24	11.24	10.57	10.59	1418271
2017-03-22	10.57	10.82	10.56	10.78	1026196
2017-03-23	10.78	10.94	10.71	10.86	704004
2017-03-24	10.96	11.12	10.87	10.95	638148
2017-03-27	10.85	11.20	10.72	11.16	749744
2017-03-28	11.08	11.19	10.95	11.15	743967
2017-03-29	11.10	11.15	11.03	11.09	623356
2017-03-30	11.06	11.30	11.05	11.28	727734
2017-03-31	11.25	11.64	11.11	11.59	2598018
2017-04-03	11.61	11.76	11.51	11.56	1487512
2017-04-04	11.49	11.66	11.40	11.46	1381048
2017-04-05	11.49	11.57	11.18	11.24	1352484
2017-04-06	11.30	11.50	11.11	11.45	956213
2017-04-07	11.44	11.64	11.40	11.51	1277623
2017-04-10	11.53	11.61	11.26	11.39	1299707
2017-04-11	11.33	11.39	11.08	11.20	1231501
2017-04-12	11.22	11.40	11.16	11.21	1180746
2017-04-13	11.15	11.35	10.90	10.90	977677
2017-04-17	10.94	11.21	10.81	11.20	1301335
2017-04-18	11.14	11.27	10.98	11.22	1378083
2017-04-19	11.32	11.42	11.20	11.37	1322161
2017-04-20	11.46	11.91	11.30	11.88	1835463
2017-04-21	11.85	11.86	11.60	11.73	1593333
2017-04-24	11.96	11.98	11.62	11.88	1059642
2017-04-25	11.96	12.15	11.84	12.10	1152388
2017-04-26	12.08	12.08	11.82	11.98	1285807
2017-04-27	11.98	12.48	11.92	12.33	2225382
2017-04-28	12.33	12.33	11.00	11.78	4106509
2017-05-01	11.83	12.23	11.83	12.09	1656050
2017-05-02	12.07	12.08	11.61	11.71	1839448
2017-05-03	11.66	11.76	11.52	11.73	1001250
2017-05-04	11.75	12.03	11.64	11.96	1139476
2017-05-05	12.04	12.04	11.62	11.85	1113451
2017-05-08	11.83	11.91	11.67	11.73	707573
2017-05-09	11.78	12.07	11.78	11.98	880688
2017-05-10	12.10	12.26	11.87	11.96	1110370
2017-05-11	11.92	12.08	11.74	11.90	1363843
2017-05-12	11.88	11.94	11.62	11.67	1004327
2017-05-15	11.71	11.78	11.59	11.69	1214168
2017-05-16	11.77	11.77	11.56	11.67	1188801
2017-05-17	11.48	11.49	10.77	10.89	3167106
2017-05-18	10.88	11.05	10.73	10.84	1223162
2017-05-19	10.75	11.07	10.75	10.96	1117685
2017-05-22	10.99	11.15	10.92	11.12	923445
2017-05-23	11.16	11.27	11.02	11.19	895336
2017-05-24	11.28	11.42	11.18	11.40	886431
2017-05-25	11.44	11.59	11.36	11.43	1278326
2017-05-26	11.42	11.75	11.18	11.74	1014944
2017-05-30	11.72	11.80	11.58	11.64	1048561
2017-05-31	11.72	11.76	11.24	11.34	1637651
2017-06-01	11.37	11.50	11.24	11.36	821098
2017-06-02	11.40	11.47	11.27	11.34	1137229
2017-06-05	11.29	11.61	11.26	11.55	695749
2017-06-06	11.52	11.87	11.40	11.73	1062676
2017-06-07	11.76	12.12	11.76	11.94	947397
2017-06-08	12.00	12.25	11.89	12.24	792283
2017-06-09	12.15	12.35	11.15	11.41	1886265
2017-06-12	11.28	11.42	10.82	11.10	1846191
2017-06-13	11.29	11.48	11.02	11.09	938461
2017-06-14	11.08	11.22	10.58	10.73	1275867
2017-06-15	10.45	10.62	10.34	10.42	1278207
2017-06-16	10.35	10.65	10.35	10.56	1374473
2017-06-19	10.68	10.89	10.67	10.80	1010620
2017-06-20	10.81	10.89	10.56	10.67	1321572
2017-06-21	10.74	10.98	10.61	10.68	1051185
2017-06-22	10.65	10.83	10.59	10.65	1026219
2017-06-23	10.66	10.80	10.57	10.63	1002782
2017-06-26	10.70	10.79	10.36	10.37	610938
2017-06-27	10.30	10.39	10.04	10.13	1162344
2017-06-28	10.17	10.48	9.87	10.45	1322945
2017-06-29	10.39	10.40	9.68	9.81	1382094
2017-06-30	9.82	10.01	9.63	9.77	1387335
2017-07-03	9.87	9.94	9.61	9.66	598544
2017-07-05	9.70	9.87	9.66	9.82	855717
2017-07-06	9.69	9.93	9.66	9.73	981647
2017-07-07	9.79	9.96	9.73	9.83	1204827
2017-07-10	9.82	10.00	9.71	9.92	845728
2017-07-11	9.91	10.09	9.85	10.04	927846
2017-07-12	10.18	10.30	10.13	10.20	662439
2017-07-13	10.19	10.27	9.97	10.17	1459813
2017-07-14	10.19	10.39	10.12	10.37	751348
2017-07-17	10.38	10.52	10.19	10.45	734302
2017-07-18	10.40	10.56	10.34	10.56	875107
2017-07-19	10.66	10.90	10.50	10.89	925978
2017-07-20	10.92	10.92	10.68	10.85	641066
2017-07-21	10.88	10.98	10.57	10.96	1531998
2017-07-24	10.94	11.03	10.83	11.01	773648
2017-07-25	11.00	11.03	10.89	11.01	823039
2017-07-26	11.07	11.14	10.91	11.06	1145979
2017-07-27	11.12	11.25	10.72	10.81	1521406
2017-07-28	10.72	10.81	10.41	10.49	1728570
2017-07-31	10.52	10.65	10.23	10.37	1846514
2017-08-01	10.15	10.49	9.17	9.49	4880690
2017-08-02	9.53	9.68	9.07	9.17	2337622
2017-08-03	9.15	9.21	8.83	8.86	1646189
2017-08-04	8.85	8.94	8.70	8.77	1180996
2017-08-07	8.79	9.12	8.79	9.11	1463669
2017-08-08	9.16	9.28	9.03	9.12	1668652
2017-08-09	9.02	9.02	8.78	8.90	1082981
2017-08-10	8.80	8.80	8.52	8.53	1138071
2017-08-11	8.55	8.75	8.50	8.73	1124880
2017-08-14	8.86	8.94	8.73	8.80	840263
2017-08-15	8.77	8.87	8.63	8.69	1059871
2017-08-16	8.80	8.91	8.72	8.84	918980
2017-08-17	8.76	8.76	8.38	8.38	1436113
2017-08-18	8.36	8.53	8.32	8.46	737648
2017-08-21	8.44	8.62	8.35	8.59	1067606
2017-08-22	8.65	8.80	8.60	8.68	1364022
2017-08-23	8.57	8.74	8.57	8.66	668061
2017-08-24	8.70	8.79	8.60	8.71	899413
2017-08-25	8.65	8.65	8.41	8.54	1118028
2017-08-28	8.58	8.66	8.47	8.63	1019767
2017-08-29	8.48	8.87	8.44	8.83	1492396
2017-08-30	8.84	9.01	8.79	8.96	770518
2017-08-31	8.99	9.03	8.77	8.78	1179899
2017-09-01	8.84	9.12	8.83	9.08	883141
2017-09-05	9.02	9.13	8.79	8.91	789610
2017-09-06	8.97	8.98	8.80	8.93	648485
2017-09-07	8.95	8.99	8.85	8.90	814912
2017-09-08	8.87	9.00	8.82	8.95	1088651
2017-09-11	9.04	9.15	8.96	9.14	581467
2017-09-12	9.18	9.32	9.09	9.23	765640
2017-09-13	9.19	9.51	9.17	9.45	1254889
2017-09-14	9.40	9.49	9.28	9.45	1237859
2017-09-15	9.49	9.70	9.34	9.65	1460624
2017-09-18	9.69	10.02	9.65	9.98	1019514
2017-09-19	10.07	10.07	9.79	9.90	924034
2017-09-20	9.93	9.94	9.61	9.81	1446179
2017-09-21	9.80	9.92	9.65	9.87	1469627
2017-09-22	9.82	10.09	9.77	10.06	908393
2017-09-25	9.97	10.06	9.74	9.94	1897987
2017-09-26	10.02	10.15	9.91	10.08	1431745
2017-09-27	10.19	10.45	10.06	10.30	1524237
2017-09-28	10.30	10.59	10.17	10.55	1180323
2017-09-29	10.59	10.63	10.34	10.55	1446279
2017-10-02	10.60	10.76	10.55	10.65	643831
2017-10-03	10.65	10.76	10.47	10.58	934187
2017-10-04	10.55	10.56	10.42	10.50	804729
2017-10-05	10.52	10.56	10.39	10.54	859599
2017-10-06	10.51	10.59	10.45	10.50	487078
2017-10-09	10.51	10.60	10.41	10.50	856541
2017-10-10	10.57	10.59	10.46	10.55	745880
2017-10-11	10.54	10.71	10.52	10.71	697236
2017-10-12	10.71	10.90	10.65	10.87	1040849
2017-10-13	10.90	11.01	10.77	10.88	1170465
2017-10-16	10.94	10.97	10.74	10.81	957600
2017-10-17	10.76	10.80	10.56	10.65	799323
2017-10-18	10.68	10.74	10.53	10.69	594675
2017-10-19	10.59	10.60	10.32	10.59	1330232
2017-10-20	10.65	10.82	10.59	10.69	1461008
2017-10-23	10.76	10.76	10.49	10.53	1966218
2017-10-24	10.60	10.72	10.58	10.63	946980
2017-10-25	10.53	10.82	10.47	10.81	886972
2017-10-26	10.87	10.98	10.70	10.89	555323
2017-10-27	10.93	10.97	10.72	10.95	712275
2017-10-30	10.94	11.13	10.79	11.09	1324042
2017-10-31	11.09	11.80	11.03	11.57	1977890
2017-11-01	11.62	11.88	10.72	10.80	1677774
2017-11-02	10.76	11.15	10.55	11.13	1177193
2017-11-03	11.18	11.35	10.90	11.16	1174701
2017-11-06	11.22	11.44	11.17	11.41	988205
2017-11-07	11.16	11.56	11.09	11.36	962642
2017-11-08	11.29	11.53	11.16	11.48	620060
2017-11-09	11.36	11.38	10.91	11.05	1115550
2017-11-10	11.03	11.19	10.97	10.99	570858
2017-11-13	10.93	11.03	10.85	11.00	574246
2017-11-14	10.97	11.00	10.71	10.90	671363
2017-11-15	10.79	10.80	10.52	10.70	544094
2017-11-16	10.77	11.00	10.72	10.86	832373
2017-11-17	10.89	10.97	10.70	10.89	803234
2017-11-20	10.95	11.11	10.95	11.05	588168
2017-11-21	11.15	11.33	11.07	11.28	644271
2017-11-22	11.31	11.34	11.19	11.21	402552
2017-11-24	11.25	11.51	11.22	11.50	468245
2017-11-27	11.44	11.55	11.33	11.39	879493
2017-11-28	11.45	11.50	11.35	11.42	734805
2017-11-29	11.42	11.57	10.67	10.71	1143041
2017-11-30	10.82	10.94	10.53	10.57	1110208
2017-12-01	10.58	10.64	10.02	10.45	1193445
2017-12-04	10.56	10.61	10.12	10.13	922981
2017-12-05	10.10	10.40	9.92	10.25	942385
2017-12-06	10.16	10.27	10.03	10.10	626727
2017-12-07	10.19	10.40	10.14	10.26	780304
2017-12-08	10.38	10.42	10.02	10.05	732282
2017-12-11	10.06	10.29	10.05	10.28	736101
2017-12-12	10.29	10.32	10.10	10.22	838223
2017-12-13	10.22	10.38	10.08	10.17	872350
2017-12-14	10.19	10.43	10.11	10.19	863727
2017-12-15	10.22	10.64	10.22	10.54	1508018
2017-12-18	10.62	10.69	10.41	10.46	956094
2017-12-19	10.45	10.60	10.42	10.45	655778
2017-12-20	10.55	10.68	10.31	10.55	672710
2017-12-21	10.57	10.58	10.32	10.33	568842
2017-12-22	10.33	10.47	10.21	10.32	418271
2017-12-26	10.18	10.21	10.07	10.11	675227
2017-12-27	10.09	10.31	10.08	10.13	634972
2017-12-28	10.15	10.25	10.07	10.19	441314
2017-12-29	10.25	10.25	10.04	10.05	453740
2018-01-02	10.15	10.37	9.98	10.32	1005910
2018-01-03	10.34	10.41	10.21	10.29	664767
2018-01-04	10.40	11.02	10.39	10.95	1954200
2018-01-05	10.97	11.00	10.78	10.80	999835
2018-01-08	10.78	10.87	10.61	10.69	672988
2018-01-09	10.68	10.72	10.40	10.48	1021114
2018-01-10	10.38	10.49	10.30	10.40	827192
2018-01-11	10.43	10.55	10.36	10.51	701136
2018-01-12	10.53	10.62	10.45	10.47	540537
2018-01-16	10.54	10.65	10.41	10.53	705281
2018-01-17	10.68	10.91	10.53	10.86	721625
2018-01-18	10.87	10.98	10.76	10.84	532077
2018-01-19	10.85	10.95	10.76	10.91	625140
2018-01-22	10.84	10.86	10.59	10.73	984420
2018-01-23	10.74	10.91	10.73	10.83	584038
2018-01-24	10.80	10.86	10.31	10.39	864860
2018-01-25	10.51	10.55	10.00	10.04	1105554
2018-01-26	10.14	10.36	10.07	10.35	493789
2018-01-29	10.29	10.38	10.13	10.34	738867
2018-01-30	10.19	10.29	10.07	10.10	573040
2018-01-31	10.19	10.29	10.02	10.06	962626
2018-02-01	10.00	10.15	9.95	10.04	1231046
2018-02-02	9.96	9.96	9.67	9.72	1067914
2018-02-05	9.61	9.77	9.10	9.12	1021944
2018-02-06	8.88	9.53	8.80	9.45	1155764
2018-02-07	9.37	9.59	9.31	9.35	993340
2018-02-08	9.39	9.49	8.82	8.82	1450544
2018-02-09	9.02	9.33	8.93	9.27	1859405
2018-02-12	9.33	9.58	9.21	9.50	2462666
2018-02-13	9.50	10.13	9.08	10.03	2916701
2018-02-14	9.96	10.35	9.83	10.31	1829679
2018-02-15	10.40	10.48	10.06	10.11	1176794
2018-02-16	10.09	10.37	10.08	10.13	976811
2018-02-20	10.13	10.35	10.09	10.19	1381416
2018-02-21	10.24	10.24	9.98	9.99	1025418
2018-02-22	10.01	10.07	9.82	9.93	946054
2018-02-23	10.06	10.29	10.06	10.22	926810
2018-02-26	10.30	10.44	10.21	10.42	728899
2018-02-27	10.33	10.48	10.19	10.20	728849
2018-02-28	10.28	10.33	10.05	10.05	707737
2018-03-01	10.04	10.48	9.97	10.28	1038213
2018-03-02	10.15	10.47	10.08	10.42	853866
2018-03-05	10.35	10.52	10.31	10.43	797049
2018-03-06	10.51	10.85	10.31	10.83	1173183
2018-03-07	10.73	11.00	10.58	10.95	802796
2018-03-08	10.97	11.08	10.86	10.99	614333
2018-03-09	11.11	11.47	11.07	11.41	1075285
2018-03-12	11.48	11.58	11.35	11.51	914938
2018-03-13	11.58	11.68	11.15	11.15	916932
2018-03-14	11.24	11.27	11.05	11.13	1214179
2018-03-15	11.19	11.35	11.11	11.25	1098492
2018-03-16	11.25	11.42	11.16	11.29	1432056
2018-03-19	11.29	11.36	10.94	11.08	786251
2018-03-20	11.09	11.20	11.06	11.14	655337
2018-03-21	11.10	11.40	11.01	11.26	464253
2018-03-22	11.08	11.19	10.86	10.89	1023590
2018-03-23	10.86	11.00	10.28	10.28	729012
2018-03-26	10.53	10.76	10.33	10.76	771412
2018-03-27	10.77	10.77	10.05	10.13	736798
2018-03-28	10.12	10.17	9.83	9.91	900992
2018-03-29	10.01	10.21	9.83	10.13	1171834
2018-04-02	10.05	10.18	9.54	9.64	929522
2018-04-03	9.76	9.81	9.58	9.76	724207
2018-04-04	9.48	9.92	9.33	9.91	562252
2018-04-05	10.01	10.01	9.75	9.82	486911
2018-04-06	9.68	9.88	9.44	9.52	691670
2018-04-09	9.65	9.89	9.48	9.49	714574
2018-04-10	9.73	10.04	9.65	9.94	728565
2018-04-11	9.85	10.06	9.83	9.91	842866
2018-04-12	10.00	10.32	9.96	10.21	1474154
2018-04-13	10.25	10.29	10.07	10.12	552992
2018-04-16	10.23	10.30	10.04	10.24	781111
2018-04-17	10.35	10.48	10.26	10.38	498277
2018-04-18	10.41	10.43	10.10	10.19	413802
2018-04-19	10.01	10.14	9.69	9.75	792527
2018-04-20	9.71	9.94	9.68	9.73	594842
2018-04-23	9.76	9.98	9.50	9.55	740086
2018-04-24	9.63	9.81	9.13	9.14	1513138
2018-04-25	9.07	9.15	8.69	8.82	2120073
2018-04-26	8.91	9.18	8.86	9.12	1016075
2018-04-27	8.45	8.96	8.26	8.45	3965524
2018-04-30	8.42	8.45	8.28	8.28	2096711
2018-05-01	8.25	8.53	8.19	8.51	1777985
2018-05-02	8.52	8.64	8.48	8.51	1027316
2018-05-03	8.46	8.59	8.36	8.42	1549598
2018-05-04	8.43	8.63	8.42	8.59	1158420
2018-05-07	8.61	8.72	8.38	8.39	1300118
2018-05-08	8.39	8.50	8.32	8.50	1127710
2018-05-09	8.50	8.62	8.45	8.57	692503
2018-05-10	8.60	8.70	8.58	8.68	755006
2018-05-11	8.66	8.78	8.59	8.63	731662
2018-05-14	8.72	8.85	8.70	8.75	669749
2018-05-15	8.69	8.71	8.50	8.62	1032136
2018-05-16	8.66	8.84	8.66	8.81	588805
2018-05-17	8.79	8.90	8.75	8.86	748399
2018-05-18	8.81	8.81	8.61	8.70	744942
2018-05-21	8.82	8.93	8.70	8.79	602427
2018-05-22	8.85	9.04	8.77	8.77	782491
2018-05-23	8.66	8.82	8.66	8.79	609132
2018-05-24	8.76	8.82	8.67	8.76	425352
2018-05-25	8.91	9.24	8.71	9.18	1146469
2018-05-29	9.08	9.34	9.03	9.18	1033252
2018-05-30	9.28	9.43	9.19	9.23	2264105
2018-05-31	9.24	9.30	9.02	9.10	1027941
2018-06-01	9.21	9.34	9.15	9.32	575141
2018-06-04	9.35	9.40	9.24	9.34	812800
2018-06-05	9.36	9.47	9.25	9.38	699530
2018-06-06	9.43	9.43	9.27	9.41	813384
2018-06-07	9.38	9.38	9.21	9.28	909716
2018-06-08	9.20	9.23	9.03	9.09	891658
2018-06-11	9.10	9.20	8.99	9.00	1070767
2018-06-12	9.04	9.08	8.89	9.00	796626
2018-06-13	9.00	9.10	8.92	8.96	800322
2018-06-14	8.98	9.02	8.90	8.95	632413
2018-06-15	8.90	9.18	8.80	9.17	1321668
2018-06-18	9.09	9.20	8.93	9.07	700245
2018-06-19	9.00	9.07	8.92	9.04	855345
2018-06-20	9.09	9.15	9.00	9.15	779445
2018-06-21	9.17	9.23	9.03	9.06	601152
2018-06-22	9.11	9.13	8.92	8.93	1346624
2018-06-25	8.83	8.83	8.52	8.67	1102416
2018-06-26	8.69	8.89	8.58	8.84	1224967
2018-06-27	8.87	8.93	8.58	8.61	772928
2018-06-28	8.56	8.64	8.50	8.59	890110
2018-06-29	8.66	8.75	8.58	8.59	681832
2018-07-02	8.52	8.65	8.40	8.65	524446
2018-07-03	8.67	8.68	8.43	8.45	511549
2018-07-05	8.53	8.66	8.53	8.64	580775
2018-07-06	8.61	8.80	8.55	8.79	537902
2018-07-09	8.84	8.90	8.79	8.88	658231
2018-07-10	8.92	9.03	8.87	8.95	812392
2018-07-11	8.87	8.90	8.48	8.50	1101059
2018-07-12	8.52	8.72	8.50	8.60	931041
2018-07-13	8.62	8.72	8.59	8.60	641804
2018-07-16	8.64	8.65	8.50	8.50	662834
2018-07-17	8.46	8.58	8.44	8.50	1391589
2018-07-18	8.58	8.95	8.55	8.93	1527291
2018-07-19	8.91	9.00	8.85	8.92	1013937
2018-07-20	8.85	8.90	8.72	8.74	822776
2018-07-23	8.73	8.73	8.53	8.68	888308
2018-07-24	8.75	8.96	8.74	8.76	846725
2018-07-25	8.78	8.80	8.53	8.63	1021996
2018-07-26	8.62	8.91	8.62	8.90	1173615
2018-07-27	8.95	9.15	8.94	8.94	1048755
2018-07-30	8.98	9.12	8.91	8.99	869582
2018-07-31	9.09	9.37	8.67	8.68	1969375
2018-08-01	8.61	8.80	8.42	8.63	1625786
2018-08-02	8.61	8.92	8.51	8.90	1245350
2018-08-03	8.87	9.05	8.85	9.05	745592
2018-08-06	9.09	9.17	9.01	9.17	843063
2018-08-07	9.17	9.30	9.12	9.22	735234
2018-08-08	9.17	9.28	9.06	9.28	726927
2018-08-09	9.28	9.28	9.16	9.23	844801
2018-08-10	9.12	9.30	9.03	9.29	790963
2018-08-13	9.32	9.39	9.24	9.34	1027557
2018-08-14	9.36	9.40	9.23	9.24	786337
2018-08-15	9.17	9.18	8.65	8.83	1400321
2018-08-16	8.87	8.98	8.82	8.83	623448
2018-08-17	8.77	8.77	8.55	8.74	792704
2018-08-20	8.78	8.83	8.66	8.73	556170
2018-08-21	8.78	8.89	8.76	8.79	752771
2018-08-22	8.74	8.77	8.65	8.69	1015324
2018-08-23	8.69	8.73	8.57	8.59	946350
2018-08-24	8.62	8.74	8.58	8.64	1125917
2018-08-27	8.70	9.00	8.70	8.78	967650
2018-08-28	8.83	8.87	8.71	8.78	720730
2018-08-29	8.78	8.82	8.60	8.64	1509186
2018-08-30	8.61	9.23	8.61	8.82	765444
2018-08-31	8.81	8.83	8.63	8.73	950825
2018-09-04	8.71	8.72	8.34	8.37	1563129
2018-09-05	8.35	8.41	8.21	8.26	1097284
2018-09-06	8.22	8.25	7.83	7.85	1820707
2018-09-07	7.83	7.95	7.76	7.81	1029979
2018-09-10	7.93	7.93	7.75	7.83	767529
2018-09-11	7.81	7.81	7.56	7.62	943837
2018-09-12	7.58	7.58	7.30	7.33	1912577
2018-09-13	7.39	7.75	7.38	7.66	1267075
2018-09-14	7.68	7.85	7.65	7.72	1292058
2018-09-17	7.70	7.89	7.69	7.80	653168
2018-09-18	7.82	7.89	7.60	7.74	1588320
2018-09-19	7.75	7.82	7.70	7.72	553011
2018-09-20	7.79	7.87	7.73	7.84	787658
2018-09-21	7.81	7.87	7.76	7.78	978618
2018-09-24	7.75	7.83	7.67	7.81	636178
2018-09-25	7.83	7.87	7.58	7.60	1618107
2018-09-26	7.61	7.68	7.51	7.52	858450
2018-09-27	7.57	7.59	7.39	7.41	840807
2018-09-28	7.41	7.46	7.31	7.39	938626
2018-10-01	7.41	7.47	7.18	7.30	1197546
2018-10-02	7.28	7.57	7.28	7.31	1267741
2018-10-03	7.36	7.52	7.26	7.48	1205178
2018-10-04	7.48	7.48	7.24	7.32	1067410
2018-10-05	7.29	7.35	6.97	7.06	1112275
2018-10-08	7.01	7.08	6.77	6.89	910052
2018-10-09	6.89	6.96	6.82	6.85	1005255
2018-10-10	6.78	6.90	6.64	6.66	997868
2018-10-11	6.65	6.86	6.61	6.73	1474083
2018-10-12	6.91	7.00	6.73	6.82	1486247
2018-10-15	6.81	7.11	6.77	6.97	1139812
2018-10-16	7.03	7.16	6.99	7.15	1291155
2018-10-17	7.29	7.36	6.71	6.72	2388662
2018-10-18	6.61	6.69	6.28	6.28	2625782
2018-10-19	6.30	6.39	6.08	6.09	1669005
2018-10-22	6.15	6.20	6.05	6.15	1153995
2018-10-23	6.00	6.31	5.91	6.18	1736346
2018-10-24	6.12	6.16	5.72	5.74	1783644
2018-10-25	5.74	6.04	5.74	6.03	1545683
2018-10-26	5.90	6.13	5.83	5.98	1299349
2018-10-29	6.15	6.30	5.92	6.03	1308259
2018-10-30	6.30	7.24	6.25	7.17	4021673
2018-10-31	7.25	7.35	7.02	7.15	2284872
2018-11-01	7.17	7.35	7.03	7.28	3452164
2018-11-02	7.31	7.46	7.10	7.14	1422821
2018-11-05	7.13	7.17	6.85	6.99	1323377
2018-11-06	7.00	7.15	6.91	7.06	1645097
2018-11-07	7.10	7.10	6.90	7.05	1196552
2018-11-08	6.99	7.13	6.99	7.03	550661
2018-11-09	6.91	7.00	6.70	6.72	1216043
2018-11-12	6.65	6.67	6.45	6.51	903835
2018-11-13	6.58	6.69	6.47	6.54	1045400
2018-11-14	6.68	6.72	6.35	6.45	1765169
2018-11-15	6.46	6.70	6.41	6.67	1208580
2018-11-16	6.45	6.67	6.32	6.64	1418458
2018-11-19	6.57	6.58	6.26	6.28	958021
2018-11-20	6.14	6.41	6.10	6.30	1168087
2018-11-21	6.41	6.48	6.30	6.34	672829
2018-11-23	6.27	6.46	6.27	6.35	358818
2018-11-26	6.47	6.52	6.34	6.44	1448986
2018-11-27	6.40	6.65	6.35	6.61	944761
2018-11-28	6.66	6.84	6.56	6.84	1120724
2018-11-29	6.78	6.90	6.70	6.72	499651
2018-11-30	6.73	6.86	6.61	6.85	776537
2018-12-03	7.00	7.13	6.88	6.97	1062569
2018-12-04	6.90	6.96	6.56	6.58	1152999
2018-12-06	6.41	6.49	6.32	6.37	1446760
2018-12-07	6.41	6.47	6.13	6.17	845258
2018-12-10	6.14	6.39	6.12	6.31	936093
2018-12-11	6.37	6.52	6.22	6.29	585300
2018-12-12	6.39	6.56	6.31	6.53	772838
2018-12-13	6.58	6.63	6.46	6.50	1262879
2018-12-14	6.40	6.60	6.32	6.37	817369
2018-12-17	6.32	6.59	6.26	6.31	1863469
2018-12-18	6.37	6.60	6.36	6.44	927774
2018-12-19	6.42	6.54	6.11	6.18	1373931
2018-12-20	6.16	6.38	6.15	6.23	864155
2018-12-21	6.29	6.31	5.94	5.99	1789535
2018-12-24	5.95	6.02	5.74	5.75	559201
2018-12-26	5.83	6.22	5.83	6.21	814689
2018-12-27	6.10	6.40	6.04	6.39	787303
2018-12-28	6.42	6.63	6.33	6.50	639608
2018-12-31	6.59	6.61	6.45	6.56	543212
2019-01-02	6.45	6.74	6.45	6.67	1162938
2019-01-03	6.53	6.62	6.29	6.33	856754
2019-01-04	6.46	6.68	6.42	6.60	1280028
2019-01-07	6.63	7.05	6.56	7.01	1598949
2019-01-08	7.06	7.11	6.90	7.03	1718925
2019-01-09	7.11	7.25	7.04	7.13	729983
2019-01-10	7.07	7.46	7.04	7.37	1023356
2019-01-11	7.35	7.48	7.28	7.45	726345
2019-01-14	7.38	7.46	7.26	7.37	909055
2019-01-15	7.41	7.48	7.30	7.37	618345
2019-01-16	7.44	7.53	7.26	7.27	677287
2019-01-17	7.20	7.31	7.09	7.22	970180
2019-01-18	7.29	7.56	7.28	7.49	885137
2019-01-22	7.44	7.47	7.24	7.28	739867
2019-01-23	7.34	7.38	7.05	7.09	720000
2019-01-24	7.28	7.51	7.28	7.38	706035
2019-01-25	7.44	7.80	7.44	7.75	787894
2019-01-28	7.57	7.84	7.50	7.83	696766
2019-01-29	7.85	7.89	7.71	7.78	847610
2019-01-30	7.88	8.01	7.76	7.93	805123
2019-01-31	7.90	8.08	7.81	8.00	852462
2019-02-01	8.02	8.17	7.99	8.14	881041
2019-02-04	8.17	8.22	8.10	8.22	719500
2019-02-05	8.20	8.32	8.17	8.28	584533
2019-02-06	8.32	8.79	8.30	8.63	2032533
2019-02-07	8.59	8.74	8.31	8.41	1457028
2019-02-08	8.31	8.51	8.27	8.38	1159841
2019-02-11	8.38	8.49	8.27	8.48	1309716
2019-02-12	8.10	8.99	8.00	8.92	2876450
2019-02-13	8.95	9.33	8.78	9.24	2304498
2019-02-14	9.14	9.47	9.09	9.41	1354584
2019-02-15	9.46	9.55	9.39	9.48	993465
2019-02-19	9.47	9.57	9.31	9.40	1618896
2019-02-20	9.41	9.53	9.41	9.47	1147091
2019-02-21	9.47	9.50	9.30	9.34	1114931
2019-02-22	9.36	9.40	9.22	9.34	1080702
2019-02-25	9.44	9.50	9.24	9.29	1019978
2019-02-26	9.26	9.29	9.05	9.09	1299808
2019-02-27	9.06	9.08	8.81	8.84	851981
2019-02-28	8.78	8.92	8.74	8.78	931652
2019-03-01	8.88	9.02	8.84	8.90	1004659
2019-03-04	8.95	9.11	8.87	9.03	1321931
2019-03-05	9.04	9.04	8.83	8.85	729273
2019-03-06	8.83	8.84	8.61	8.65	770821
2019-03-07	8.62	8.69	8.46	8.59	703971
2019-03-08	8.49	8.59	8.42	8.47	849228
2019-03-11	8.53	8.66	8.49	8.64	789618
2019-03-12	8.70	8.99	8.62	8.73	798114
2019-03-13	8.76	8.84	8.56	8.59	837368
2019-03-14	8.60	8.74	8.56	8.60	714932
2019-03-15	8.69	8.89	8.63	8.77	1235383
2019-03-18	8.74	8.83	8.63	8.69	826101
2019-03-19	8.74	8.84	8.71	8.71	808436
2019-03-20	8.71	8.76	8.55	8.60	605963
2019-03-21	8.59	8.99	8.56	8.93	787024
2019-03-22	8.84	8.88	8.62	8.66	1160781
2019-03-25	8.61	8.72	8.49	8.63	770333
2019-03-26	8.69	8.80	8.58	8.64	573069
2019-03-27	8.63	8.69	8.44	8.48	515417
2019-03-28	8.48	8.60	8.39	8.46	453443
2019-03-29	8.56	8.60	8.47	8.54	610118
2019-04-01	8.64	8.84	8.64	8.77	668565
2019-04-02	8.79	8.84	8.71	8.74	827959
2019-04-03	8.84	8.99	8.80	8.88	723811
2019-04-04	8.91	9.00	8.82	8.88	612097
2019-04-05	8.93	9.05	8.89	8.95	511765
2019-04-08	8.92	8.98	8.85	8.96	366926
2019-04-09	8.90	8.97	8.85	8.88	491208
2019-04-10	8.86	9.03	8.86	8.96	482735
2019-04-11	8.97	9.06	8.95	8.98	472514
2019-04-12	9.05	9.13	9.00	9.11	501002
2019-04-15	9.10	9.17	9.03	9.04	761266
2019-04-16	9.08	9.23	9.01	9.02	541751
2019-04-17	9.14	9.19	8.96	9.03	685233
2019-04-18	9.03	9.13	9.00	9.03	637066
2019-04-22	8.95	9.02	8.88	8.90	454583
2019-04-23	8.90	9.17	8.90	9.03	774170
2019-04-24	9.10	9.59	9.10	9.50	2098532
2019-04-25	9.50	9.74	9.39	9.40	1192703
2019-04-26	9.31	9.34	9.10	9.17	1066528
2019-04-29	9.13	9.24	9.06	9.12	743854
2019-04-30	9.11	9.18	8.99	9.06	889009
2019-05-01	9.18	9.26	8.94	8.98	793658
2019-05-02	8.97	9.09	8.88	8.96	698647
2019-05-03	8.91	9.07	8.34	8.41	1773220
2019-05-06	8.20	8.28	7.91	8.01	1858835
2019-05-07	8.00	8.00	7.66	7.80	1503114
2019-05-08	7.72	7.83	7.67	7.76	1515451
2019-05-09	7.61	7.68	7.52	7.61	1289040
2019-05-10	7.57	7.70	7.45	7.54	940973
2019-05-13	7.31	7.36	7.00	7.13	1644682
2019-05-14	7.20	7.35	7.19	7.20	954844
2019-05-15	7.13	7.35	7.12	7.31	664389
2019-05-16	7.26	7.33	7.17	7.25	1150418
2019-05-17	6.96	7.28	6.96	7.16	1216619
2019-05-20	7.06	7.11	7.03	7.05	1777564
2019-05-21	7.16	7.20	6.99	7.01	1109649
2019-05-22	6.93	7.02	6.86	6.89	545139
2019-05-23	6.76	6.78	6.54	6.63	933426
2019-05-24	6.69	6.76	6.54	6.55	553179
2019-05-28	6.60	6.63	6.44	6.50	893585
2019-05-29	6.45	6.57	6.41	6.55	1487220
2019-05-30	6.57	6.74	6.57	6.68	1092584
2019-05-31	6.58	6.64	6.44	6.48	822111
2019-06-03	6.49	6.64	6.44	6.58	1301867
2019-06-04	6.70	7.12	6.64	7.10	1549860
2019-06-05	7.15	7.20	6.92	7.00	1323048
2019-06-06	6.98	7.13	6.96	7.10	746652
2019-06-07	7.10	7.12	7.00	7.07	745515
2019-06-10	7.17	7.49	7.17	7.40	1181859
2019-06-11	7.52	7.52	7.33	7.37	736044
2019-06-12	7.34	7.38	7.15	7.21	579715
2019-06-13	7.25	7.34	7.20	7.26	491795
2019-06-14	7.13	7.18	6.81	6.86	934174
2019-06-17	6.93	7.00	6.85	6.86	569126
2019-06-18	6.93	7.17	6.93	7.12	871070
2019-06-19	7.16	7.22	7.00	7.06	592719
2019-06-20	7.19	7.26	7.15	7.19	780953
2019-06-21	7.14	7.16	7.04	7.07	949823
2019-06-24	7.07	7.09	7.02	7.06	880258
2019-06-25	7.05	7.10	6.90	6.91	790377
2019-06-26	7.03	7.24	7.00	7.20	588525
2019-06-27	7.26	7.40	7.26	7.38	488987
2019-06-28	7.41	7.49	7.31	7.46	1379304
2019-07-01	7.73	7.86	7.61	7.68	756821
2019-07-02	7.62	7.66	7.47	7.54	541653
2019-07-03	7.56	7.56	7.43	7.48	252273
2019-07-05	7.43	7.47	7.29	7.40	506786
2019-07-08	7.38	7.38	7.28	7.35	618699
2019-07-09	7.31	7.41	7.28	7.39	653190
2019-07-10	7.48	7.60	7.40	7.44	507836
2019-07-11	7.46	7.50	7.34	7.40	578782
2019-07-12	7.40	7.60	7.36	7.56	486893
2019-07-15	7.57	7.66	7.53	7.57	348902
2019-07-16	7.57	7.59	7.47	7.57	490704
2019-07-17	7.59	7.68	7.48	7.60	427802
2019-07-18	7.62	7.71	7.61	7.65	436901
2019-07-19	7.64	7.75	7.61	7.62	683350
2019-07-22	7.65	7.79	7.63	7.75	877073
2019-07-23	7.81	7.94	7.80	7.93	616593
2019-07-24	7.95	8.32	7.95	8.32	928287
2019-07-25	8.31	8.33	8.02	8.04	853891
2019-07-26	8.11	8.20	8.07	8.20	507914
2019-07-29	8.20	8.26	8.04	8.18	1059895
2019-07-30	8.40	9.79	8.07	9.78	3856325
2019-07-31	9.55	9.64	8.98	9.23	2562849
2019-08-01	9.21	9.54	9.03	9.24	1525699
2019-08-02	9.19	9.21	8.93	9.16	849316
2019-08-05	8.89	8.99	8.64	8.86	1138043
2019-08-06	8.96	9.11	8.56	8.66	1362009
2019-08-07	8.52	8.84	8.52	8.77	1303494
2019-08-08	8.85	9.08	8.78	9.02	743831
2019-08-09	8.95	9.01	8.72	8.94	952734
2019-08-12	8.85	8.89	8.79	8.83	386065
2019-08-13	8.80	9.02	8.76	8.95	584865
2019-08-14	8.75	8.78	8.61	8.64	679644
2019-08-15	8.77	8.78	8.56	8.64	330169
2019-08-16	8.71	8.97	8.61	8.93	488111
2019-08-19	9.11	9.15	8.99	9.04	1083783
2019-08-20	9.05	9.06	8.86	8.92	484617
2019-08-21	9.01	9.05	8.92	9.02	419389
2019-08-22	9.11	9.19	9.00	9.09	724853
2019-08-23	9.01	9.18	8.78	8.80	542115
2019-08-26	8.81	8.91	8.58	8.61	758440
2019-08-27	8.72	8.73	8.50	8.51	431990
2019-08-28	8.45	8.69	8.36	8.66	523557
2019-08-29	8.79	8.91	8.79	8.84	462981
2019-08-30	8.88	8.89	8.63	8.75	488968
2019-09-03	8.71	8.71	8.53	8.60	443253
2019-09-04	8.75	8.88	8.62	8.83	645747
2019-09-05	9.00	9.27	9.00	9.07	868644
2019-09-06	9.12	9.12	9.00	9.06	444006
2019-09-09	9.07	9.16	8.90	9.15	638780
2019-09-10	9.14	9.16	8.92	9.11	477058
2019-09-11	9.15	9.28	9.00	9.24	1126061
2019-09-12	9.24	9.37	9.06	9.23	572891
2019-09-13	9.22	9.26	9.09	9.12	514557
2019-09-16	9.00	9.17	8.94	9.07	559331
2019-09-17	9.01	9.13	8.86	9.13	759527
2019-09-18	9.08	9.20	9.01	9.15	1111723
2019-09-19	9.20	9.50	9.19	9.33	1192246
2019-09-20	9.27	9.34	8.94	9.04	2325837
2019-09-23	9.04	9.25	9.04	9.17	1036264
2019-09-24	9.23	9.33	8.92	8.95	1080835
2019-09-25	8.92	9.19	8.92	9.17	792727
2019-09-26	9.15	9.18	9.02	9.06	365796
2019-09-27	9.01	9.21	8.79	8.90	654317
2019-09-30	8.96	9.14	8.96	9.10	1100961
2019-10-01	9.18	9.32	9.14	9.20	953061
2019-10-02	9.14	9.24	9.01	9.24	1121052
2019-10-03	9.21	9.57	9.17	9.53	1679280
2019-10-04	9.55	9.99	9.55	9.88	1236713
2019-10-07	9.92	10.01	9.70	9.76	1115814
2019-10-08	9.71	9.79	9.50	9.56	659881
2019-10-09	9.67	9.73	9.56	9.66	572669
2019-10-10	9.69	9.82	9.57	9.66	541149
2019-10-11	9.79	9.95	9.75	9.76	542585
2019-10-14	9.77	9.81	9.65	9.74	387328
2019-10-15	9.82	9.96	9.75	9.87	549246
2019-10-16	9.86	9.87	9.72	9.78	478365
2019-10-17	9.85	10.03	9.72	9.85	489877
2019-10-18	9.79	9.94	9.78	9.89	508420
2019-10-21	10.06	10.35	9.95	10.19	806541
2019-10-22	10.18	10.20	10.08	10.10	629953
2019-10-23	10.00	10.03	9.83	9.89	670236
2019-10-24	10.03	10.37	9.93	10.36	797181
2019-10-25	10.38	10.83	10.34	10.83	1238515
2019-10-28	10.92	11.19	10.91	11.08	1532516
2019-10-29	13.46	15.00	13.15	14.92	7902416
2019-10-30	14.85	15.25	13.58	13.60	3943722
2019-10-31	13.69	13.98	12.31	12.43	3273264
2019-11-01	12.55	12.97	12.50	12.96	2522866
2019-11-04	13.08	13.33	12.99	13.33	1976947
2019-11-05	13.24	13.30	12.96	13.21	2022246
2019-11-06	13.21	13.21	12.85	13.07	907425
2019-11-07	13.25	13.25	12.62	12.76	1398021
2019-11-08	12.67	12.87	12.61	12.79	672433
2019-11-11	12.69	12.87	12.52	12.71	688667
2019-11-12	12.74	13.00	12.65	12.91	957164
2019-11-13	12.83	13.10	12.76	12.96	955138
2019-11-14	12.92	12.95	12.68	12.88	690803
2019-11-15	13.00	13.41	12.90	13.00	1387834
2019-11-18	12.99	13.07	12.83	12.90	667631
2019-11-19	12.91	13.07	12.89	13.00	1363238
2019-11-20	12.96	13.50	12.96	13.33	2167847
2019-11-21	13.21	13.43	12.09	12.32	1524602
2019-11-22	12.35	12.46	12.05	12.13	763107
2019-11-25	12.16	12.57	12.16	12.50	675797
2019-11-26	12.47	12.59	12.24	12.32	1244481
2019-11-27	12.32	12.41	12.16	12.33	866050
2019-11-29	12.21	12.26	12.09	12.09	529587
2019-12-02	12.10	12.11	11.75	11.79	1189298
2019-12-03	11.56	11.91	11.47	11.74	940395
2019-12-04	11.86	12.16	11.69	12.15	1296771
2019-12-05	12.26	12.54	12.24	12.45	2159268
2019-12-06	12.68	12.70	12.51	12.60	1009293
2019-12-09	12.57	12.64	12.53	12.55	476004
2019-12-10	12.56	12.63	12.33	12.43	743820
2019-12-11	12.49	12.78	12.44	12.75	753861
2019-12-12	12.12	12.89	12.04	12.74	1196591
2019-12-13	12.66	12.88	12.61	12.79	563232
2019-12-16	12.80	13.04	12.80	12.91	580073
2019-12-17	13.00	13.00	12.84	12.94	657436
2019-12-18	13.00	13.06	12.88	12.98	828030
2019-12-19	13.02	13.04	12.86	12.96	574014
2019-12-20	13.04	13.27	12.92	13.18	1826667
2019-12-23	13.29	13.67	13.20	13.45	809702
2019-12-24	13.46	13.55	13.13	13.36	330224
2019-12-26	13.36	14.08	13.34	13.89	1681428
2019-12-27	14.01	14.07	13.26	13.28	1042696
2019-12-30	13.28	13.39	12.98	13.27	618170
2019-12-31	13.16	13.25	12.96	13.00	788333
2020-01-02	13.17	13.26	13.00	13.26	712077
2020-01-03	13.01	13.06	12.72	12.90	738317
2020-01-06	12.67	12.98	12.57	12.85	732139
2020-01-07	12.91	13.21	12.74	13.03	668034
2020-01-08	13.03	13.08	12.75	13.05	1030353
2020-01-09	13.20	13.50	12.90	12.93	877633
2020-01-10	12.93	12.94	12.67	12.71	571874
2020-01-13	12.75	12.85	12.69	12.78	740833
2020-01-14	12.79	13.04	12.74	12.92	1032669
2020-01-15	12.91	13.05	12.83	12.98	847776
2020-01-16	12.99	13.28	12.99	13.23	691367
2020-01-17	13.35	13.42	13.03	13.20	615036
2020-01-21	13.10	13.20	13.03	13.10	826550
2020-01-22	13.12	13.41	13.11	13.20	1016082
2020-01-23	13.20	13.48	13.11	13.39	645355
2020-01-24	13.44	13.45	12.66	12.79	1605238
2020-01-27	12.46	12.46	11.80	11.85	1221396
2020-01-28	11.94	12.18	11.94	12.02	877597
2020-01-29	12.07	12.14	11.81	11.92	1098400
2020-01-30	11.79	12.13	11.70	11.97	781792
2020-01-31	11.84	11.87	11.20	11.25	1185344
2020-02-03	11.21	11.37	11.13	11.17	987024
2020-02-04	11.37	11.55	11.21	11.46	945647
2020-02-05	11.72	11.84	11.52	11.83	1131262
2020-02-06	11.87	11.87	11.43	11.44	914821
2020-02-07	11.32	11.41	11.06	11.08	1405221
2020-02-10	11.08	11.61	10.95	11.55	2878660
2020-02-11	13.92	14.82	13.08	13.24	7993621
2020-02-12	13.38	13.60	12.79	12.99	2536380
2020-02-13	12.73	13.02	12.57	12.71	1522493
2020-02-14	12.80	12.88	12.54	12.63	1618774
2020-02-18	12.45	12.50	12.04	12.06	2102542
2020-02-19	12.18	12.46	12.16	12.38	1376642
2020-02-20	12.31	13.06	12.04	12.99	3711228
2020-02-21	12.95	13.08	12.20	12.32	1691709
2020-02-24	11.70	11.82	11.09	11.11	1789698
2020-02-25	11.21	11.32	10.39	10.48	1993700
2020-02-26	10.58	10.82	10.29	10.43	1131918
2020-02-27	10.09	10.38	9.82	9.99	1722600
2020-02-28	9.50	10.47	9.26	10.44	2878257
2020-03-02	10.55	10.62	9.94	10.54	1590414
2020-03-03	10.57	10.86	10.19	10.32	1446486
2020-03-04	10.57	10.96	10.33	10.87	921198
2020-03-05	10.53	10.73	10.15	10.32	1085837
2020-03-06	9.95	10.16	9.60	9.86	1009805
2020-03-09	9.14	9.19	8.59	8.61	1213691
2020-03-10	9.13	9.47	8.71	9.44	1470989
2020-03-11	9.09	9.27	8.56	8.65	2143367
2020-03-12	7.92	8.10	7.35	7.37	1764075
2020-03-13	7.92	8.15	7.37	8.03	2175080
2020-03-16	7.01	7.94	7.00	7.28	1692651
2020-03-17	7.45	8.03	6.91	7.98	2541955
2020-03-18	7.30	7.51	5.50	5.78	2032225
2020-03-19	5.81	6.60	5.40	6.48	2623537
2020-03-20	6.74	7.49	6.50	7.25	3177717
2020-03-23	7.21	7.21	6.49	6.96	1850107
2020-03-24	7.47	8.09	7.38	8.04	2159773
2020-03-25	8.16	8.63	7.76	8.25	1618394
2020-03-26	8.34	8.70	8.20	8.56	1772587
2020-03-27	8.12	8.12	7.63	7.73	2137295
2020-03-30	7.78	8.36	7.77	8.36	1177439
2020-03-31	8.35	8.40	7.75	7.79	1860098
2020-04-01	7.42	7.74	7.14	7.37	1779177
2020-04-02	7.24	7.73	7.17	7.50	1258002
2020-04-03	7.38	7.52	7.14	7.39	1517407
2020-04-06	7.88	8.57	7.75	8.53	1514174
2020-04-07	8.97	9.17	8.65	8.77	1652598
2020-04-08	8.92	9.35	8.72	9.25	1308431
2020-04-09	9.50	9.67	9.12	9.18	2355549
2020-04-13	9.13	9.13	8.83	8.99	1020998
2020-04-14	9.21	9.40	9.02	9.13	1222483
2020-04-15	8.77	8.81	8.51	8.64	1640769
2020-04-16	8.81	9.23	8.61	9.17	1129721
2020-04-17	9.55	9.65	9.20	9.44	1215528
2020-04-20	9.15	9.37	9.02	9.23	701709
2020-04-21	8.92	9.10	8.73	8.78	1385629
2020-04-22	9.15	9.24	9.02	9.15	889643
2020-04-23	9.16	9.45	9.06	9.17	925000
2020-04-24	9.17	9.49	9.13	9.41	860755
2020-04-27	9.72	10.29	9.57	10.19	2366835
2020-04-28	10.65	10.78	9.17	9.57	4453029
2020-04-29	9.66	10.80	9.61	10.52	2427435
2020-04-30	10.42	10.45	9.86	9.88	1576785
2020-05-01	9.64	9.74	9.38	9.73	1436211
2020-05-04	9.61	9.75	9.48	9.73	1661828
2020-05-05	9.89	10.22	9.66	9.72	1756622
2020-05-06	9.85	10.06	9.70	9.75	867290
2020-05-07	9.93	9.99	9.76	9.78	867667
2020-05-08	9.99	10.15	9.91	10.13	761713
2020-05-11	9.96	10.20	9.82	10.02	972094
2020-05-12	10.05	10.36	9.80	9.96	1251816
2020-05-13	9.89	9.98	9.39	9.48	1502938
2020-05-14	9.34	9.67	9.04	9.66	1191393
2020-05-15	9.45	9.55	9.24	9.39	1187659
2020-05-18	9.71	10.08	9.58	10.01	1557196
2020-05-19	9.96	10.15	9.82	9.83	836896
2020-05-20	10.05	10.15	9.91	10.02	875945
2020-05-21	10.05	10.12	9.80	9.92	1211331
2020-05-22	9.96	10.00	9.75	9.81	758027
2020-05-26	10.24	10.57	10.08	10.41	1295119
2020-05-27	10.61	10.99	10.13	10.97	1510138
2020-05-28	10.99	11.06	10.34	10.40	929863
2020-05-29	10.37	10.67	10.24	10.58	1172770
2020-06-01	10.58	10.70	10.36	10.47	833928
2020-06-02	10.57	10.62	10.28	10.59	1359671
2020-06-03	10.79	11.49	10.79	11.41	1506367
2020-06-04	11.35	11.92	11.35	11.73	1603924
2020-06-05	12.00	13.09	12.00	12.55	2606619
2020-06-08	13.00	13.02	12.64	12.72	1464729
2020-06-09	12.48	12.81	12.32	12.61	1173527
2020-06-10	12.63	12.72	12.42	12.46	1125108
2020-06-11	11.81	12.07	11.06	11.11	1869365
2020-06-12	11.64	11.84	11.42	11.77	1486206
2020-06-15	11.38	11.86	11.19	11.75	1094114
2020-06-16	12.28	12.50	12.01	12.11	1274752
2020-06-17	12.21	12.43	12.06	12.23	1172066
2020-06-18	12.11	12.33	11.92	12.08	1355021
2020-06-19	12.19	12.30	11.78	11.81	1719874
2020-06-22	11.77	12.04	11.60	12.02	1389656
2020-06-23	12.27	12.39	12.13	12.35	1580260
2020-06-24	12.22	12.22	11.82	11.99	1095099
2020-06-25	11.97	12.21	11.66	12.18	839564
2020-06-26	12.05	12.13	11.79	11.79	1677354
2020-06-29	11.93	11.99	11.69	11.88	776275
2020-06-30	11.90	12.38	11.90	12.31	1219943
2020-07-01	12.28	12.30	11.99	11.99	779256
2020-07-02	12.29	12.49	12.18	12.27	907989
2020-07-06	12.51	12.64	12.46	12.51	979747
2020-07-07	12.47	12.50	12.14	12.15	906124
2020-07-08	12.15	12.37	12.07	12.33	1003522
2020-07-09	12.37	12.56	12.24	12.46	1092762
2020-07-10	12.48	12.49	12.17	12.19	783609
2020-07-13	12.36	12.52	11.95	11.96	1066019
2020-07-14	11.96	12.26	11.77	12.24	1121728
2020-07-15	12.36	12.47	12.00	12.18	862614
2020-07-16	12.06	12.24	11.95	12.21	698627
2020-07-17	12.23	12.28	12.10	12.16	483555
2020-07-20	12.31	12.39	12.15	12.31	773515
2020-07-21	12.51	12.55	12.18	12.29	918591
2020-07-22	12.38	12.45	12.20	12.23	764445
2020-07-23	12.16	12.99	12.15	12.64	1625623
2020-07-24	12.47	12.64	12.07	12.08	1325718
2020-07-27	12.15	13.70	12.15	13.64	3567006
2020-07-28	15.40	15.80	13.72	14.33	7401551
2020-07-29	14.40	14.48	13.78	14.16	2133259
2020-07-30	13.90	14.19	13.75	14.17	1540178
2020-07-31	14.17	14.24	13.39	13.60	1472132
2020-08-03	13.75	13.99	13.68	13.76	1251673
2020-08-04	13.82	13.85	13.44	13.56	1001396
2020-08-05	13.67	13.77	13.52	13.72	956109
2020-08-06	13.75	13.76	13.38	13.41	753382
2020-08-07	13.22	13.40	12.79	13.02	1205987
2020-08-10	13.05	13.07	12.62	12.85	1462850
2020-08-11	12.89	13.05	12.67	12.79	1171696
2020-08-12	12.87	13.58	12.79	13.54	1623424
2020-08-13	13.50	13.59	13.24	13.41	1216833
2020-08-14	13.35	13.59	13.33	13.46	855457
2020-08-17	13.58	13.95	13.51	13.79	950500
2020-08-18	13.86	13.93	13.40	13.57	1029674
2020-08-19	13.57	13.85	13.43	13.47	1037083
2020-08-20	13.34	13.34	12.79	12.90	1191286
2020-08-21	12.79	12.88	12.53	12.59	784243
2020-08-24	12.71	12.90	12.64	12.78	681583
2020-08-25	12.80	12.99	12.72	12.85	637113
2020-08-26	12.85	13.11	12.83	13.04	660088
2020-08-27	13.03	13.08	12.37	12.54	1037292
2020-08-28	12.57	12.69	12.46	12.67	698418
2020-08-31	12.60	12.67	12.13	12.20	887805
2020-09-01	12.23	12.50	12.15	12.50	1123638
2020-09-02	12.58	12.82	12.51	12.77	675868
2020-09-03	12.59	12.68	11.82	11.88	1313119
2020-09-04	11.91	11.99	11.13	11.50	1414305
2020-09-08	11.15	11.27	10.71	10.73	1381769
2020-09-09	10.96	11.26	10.87	11.15	1096985
2020-09-10	11.25	11.40	10.96	10.97	939767
2020-09-11	11.03	11.25	10.84	10.88	888850
2020-09-14	11.54	11.87	11.33	11.54	1280617
2020-09-15	11.66	11.77	11.39	11.41	1046194
2020-09-16	11.47	11.64	11.44	11.49	1335779
2020-09-17	11.19	11.56	11.01	11.48	1657888
2020-09-18	11.62	11.65	11.16	11.25	2141946
2020-09-21	10.98	11.17	10.95	11.16	946900
2020-09-22	11.36	11.37	11.10	11.31	896696
2020-09-23	11.29	11.43	10.85	10.91	828758
2020-09-24	10.82	11.11	10.80	10.92	724893
2020-09-25	10.85	10.99	10.71	10.91	715961
2020-09-28	11.14	11.32	11.04	11.28	895331
2020-09-29	11.28	11.44	11.17	11.26	715726
2020-09-30	11.26	11.48	11.16	11.20	708659
2020-10-01	11.33	11.46	11.25	11.44	658309
2020-10-02	11.09	11.35	11.00	11.15	690334
2020-10-05	11.28	11.54	11.28	11.49	747702
2020-10-06	11.57	11.79	11.40	11.42	945900
2020-10-07	11.64	11.88	11.61	11.86	1078341
2020-10-08	11.97	12.29	11.88	12.27	1214401
2020-10-09	12.50	12.73	12.40	12.69	941508
2020-10-12	12.91	12.93	12.68	12.84	697636
2020-10-13	12.87	12.91	12.75	12.78	683739
2020-10-14	12.80	13.01	12.70	12.79	957323
2020-10-15	12.51	12.93	12.41	12.90	804972
2020-10-16	12.96	13.03	12.79	12.80	828302
2020-10-19	12.97	13.10	12.68	12.70	1294650
2020-10-20	13.00	13.22	12.92	13.15	1377709
2020-10-21	13.20	13.67	13.16	13.16	1270491
2020-10-22	13.32	13.36	12.92	13.11	999495
2020-10-23	13.14	13.34	12.97	13.28	1272541
2020-10-26	13.14	13.42	13.02	13.39	2512421
2020-10-27	12.68	12.79	11.21	11.25	5463656
2020-10-28	10.87	11.76	10.83	11.56	2695480
2020-10-29	11.55	11.82	11.46	11.76	1854854
2020-10-30	11.69	11.92	11.61	11.85	1470572
2020-11-02	12.00	12.04	11.70	11.81	1013406
2020-11-03	11.97	12.25	11.93	12.16	1292792
2020-11-04	12.22	12.51	12.02	12.47	955710
2020-11-05	12.55	13.00	12.51	12.99	1253261
2020-11-06	12.90	12.98	12.69	12.71	983940
2020-11-09	13.15	13.47	12.82	12.82	1671226
2020-11-10	12.80	12.96	12.47	12.76	1191790
2020-11-11	12.87	13.30	12.87	13.28	913649
2020-11-12	13.23	13.27	13.02	13.14	772247
2020-11-13	13.33	13.49	13.22	13.30	741687
2020-11-16	13.45	13.72	13.33	13.72	1328011
2020-11-17	13.63	13.65	13.34	13.49	1228145
2020-11-18	13.63	13.84	13.47	13.48	1249261
2020-11-19	13.33	13.55	13.31	13.51	836318
2020-11-20	13.53	13.70	13.49	13.50	738417
2020-11-23	13.68	14.03	13.68	13.99	951414
2020-11-24	14.14	14.40	13.73	14.38	1149197
2020-11-25	14.32	14.32	14.02	14.26	999524
2020-11-27	14.28	14.75	14.28	14.64	880819
2020-11-30	14.67	14.82	14.41	14.74	1392608
2020-12-01	14.90	15.25	14.89	15.04	1488024
2020-12-02	15.05	15.08	14.82	14.94	1038500
2020-12-03	15.02	15.34	14.85	14.86	1341208
2020-12-04	14.98	15.53	14.96	15.49	1177038
2020-12-07	15.43	15.59	15.33	15.49	899688
2020-12-08	15.47	15.47	15.26	15.39	1216676
2020-12-09	15.36	15.51	14.72	14.81	1300987
2020-12-10	14.69	15.14	14.56	15.09	845540
2020-12-11	14.90	15.05	14.60	14.83	804906
2020-12-14	15.00	15.27	14.97	14.98	646216
2020-12-15	15.24	15.61	15.18	15.57	1037013
2020-12-16	15.53	15.69	15.32	15.45	830258
2020-12-17	15.49	15.54	15.27	15.38	822432
2020-12-18	15.49	15.73	15.22	15.29	2068003
2020-12-21	15.11	15.16	14.85	15.00	941580
2020-12-22	15.28	15.29	14.91	14.99	1005673
2020-12-23	15.10	15.25	15.02	15.04	828468
2020-12-24	15.17	15.24	14.97	14.99	387317
2020-12-28	15.21	15.67	15.17	15.21	811144
2020-12-29	15.25	15.34	14.60	14.80	778737
2020-12-30	14.85	15.25	14.85	15.15	529626
2020-12-31	15.16	15.16	14.84	15.08	725322
2021-01-04	15.18	15.51	14.82	14.91	919155
2021-01-05	14.92	15.49	14.86	15.47	838409
2021-01-06	15.47	16.10	15.46	16.03	1887488
2021-01-07	16.38	16.92	16.25	16.79	1384481
2021-01-08	17.05	17.26	16.58	16.67	1063869
2021-01-11	16.58	17.14	16.42	17.09	638361
2021-01-12	17.23	17.71	17.07	17.65	989674
2021-01-13	17.61	17.72	17.13	17.40	757206
2021-01-14	17.77	19.04	17.72	18.74	1556887
2021-01-15	18.70	18.70	17.70	18.04	1126483
2021-01-19	18.49	18.94	18.34	18.79	1237788
2021-01-20	19.00	19.05	18.31	18.54	678637
2021-01-21	18.70	18.87	18.27	18.46	517571
2021-01-22	18.20	18.50	18.19	18.47	598375
2021-01-25	18.50	18.56	17.65	17.84	1392680
2021-01-26	18.10	18.17	17.16	17.21	807901
2021-01-27	16.78	16.83	16.02	16.16	1205050
2021-01-28	16.46	16.51	15.93	16.22	1061459
2021-01-29	16.23	16.38	15.51	15.52	1133935
2021-02-01	16.05	16.67	15.92	16.58	937828
2021-02-02	16.86	16.96	16.42	16.67	827195
2021-02-03	16.68	16.76	16.20	16.36	793569
2021-02-04	16.48	17.20	16.35	17.15	1196489
2021-02-05	17.44	17.90	16.93	17.85	1968375
2021-02-08	18.38	19.27	18.21	19.24	3477270
2021-02-09	18.84	19.62	18.03	19.38	3614324
2021-02-10	19.46	19.56	18.49	18.81	2150508
2021-02-11	20.63	23.08	20.50	22.95	10294411
2021-02-12	22.93	25.90	22.73	24.21	27265791
2021-02-16	25.23	26.07	23.97	24.96	4821660
2021-02-17	24.32	24.63	23.17	23.87	3083754
2021-02-18	23.11	23.49	22.47	22.90	2743003
2021-02-19	23.46	23.90	23.28	23.67	1726589
2021-02-22	23.48	24.50	23.30	23.74	2381916
2021-02-23	22.83	23.65	21.58	23.56	2460195
2021-02-24	23.61	24.06	22.88	24.00	1762289
2021-02-25	23.74	24.04	22.66	22.78	1816248
2021-02-26	23.00	24.35	22.41	23.89	2878918
2021-03-01	24.59	25.10	24.14	24.71	2270457
2021-03-02	24.72	24.73	22.71	22.74	2886830
2021-03-03	23.38	23.38	21.99	22.25	1708040
2021-03-04	22.72	22.72	20.44	20.75	2854494
2021-03-05	21.14	21.62	19.78	21.38	2653763
2021-03-08	21.44	21.99	20.55	20.66	1652173
2021-03-09	21.24	22.17	21.11	21.81	1598368
2021-03-10	22.24	22.43	21.50	21.52	1082985
2021-03-11	22.00	22.66	21.83	22.53	1143485
2021-03-12	22.06	22.61	21.74	22.61	1516770
2021-03-15	22.59	23.41	22.29	23.40	1509156
2021-03-16	23.56	23.89	22.95	23.11	1234898
2021-03-17	22.70	23.90	22.33	23.66	1230640
2021-03-18	23.15	24.18	22.79	23.11	2163855
2021-03-19	23.00	24.02	22.76	23.97	2771716
2021-03-22	24.53	24.97	23.89	23.92	2152946
2021-03-23	23.85	23.89	21.86	21.94	1838709
2021-03-24	22.45	22.88	21.52	21.53	1220324
2021-03-25	21.29	22.21	20.84	22.11	1333091
2021-03-26	22.29	23.38	21.95	23.37	1016631
2021-03-29	23.13	23.24	21.98	22.22	1251556
2021-03-30	22.09	22.75	22.04	22.74	990854
2021-03-31	23.02	24.13	23.02	23.71	2165813
2021-04-01	24.19	24.70	24.04	24.56	1542932
2021-04-05	25.08	26.62	24.96	26.38	2946940
2021-04-06	26.75	27.50	25.29	25.62	3234519
2021-04-07	25.56	25.75	24.95	25.24	1784109
2021-04-08	25.45	25.65	25.01	25.56	1849544
2021-04-09	25.45	25.45	24.82	25.05	1276993
2021-04-12	25.00	25.19	24.44	24.77	1170263
2021-04-13	24.92	25.11	23.77	24.35	1504606
2021-04-14	24.35	25.08	24.35	24.64	1454302
2021-04-15	24.91	24.99	23.85	24.10	1205346
2021-04-16	24.19	24.25	23.78	24.02	953427
2021-04-19	23.79	24.01	22.78	23.40	1718325
2021-04-20	23.20	23.38	22.47	22.67	1222274
2021-04-21	22.57	23.99	22.41	23.97	1510762
2021-04-22	24.24	24.24	23.01	23.08	1474207
2021-04-23	23.28	24.03	23.28	23.82	1239758
2021-04-26	24.00	24.72	23.20	23.91	3168983
2021-04-27	23.72	23.84	20.63	21.06	6858890
2021-04-28	21.39	21.41	20.45	21.17	2806371
2021-04-29	21.40	21.47	20.45	20.97	2039149
2021-04-30	20.48	20.75	20.13	20.22	2064482
2021-05-03	20.43	20.55	19.81	19.94	2305516
2021-05-04	19.68	19.71	19.00	19.68	2404454
2021-05-05	19.96	20.15	19.38	19.82	1290320
2021-05-06	19.69	19.89	19.18	19.88	1089329
2021-05-07	20.08	20.29	19.86	20.23	1209281
2021-05-10	20.00	20.00	19.13	19.22	1145302
2021-05-11	18.25	19.25	18.12	19.11	1214979
2021-05-12	18.68	18.94	18.04	18.06	1646650
2021-05-13	18.46	18.95	18.30	18.74	1111693
2021-05-14	19.01	19.45	18.72	19.37	858544
2021-05-17	19.01	19.35	18.53	19.31	984169
2021-05-18	19.56	19.76	19.37	19.39	1201018
2021-05-19	18.97	19.90	18.70	19.82	929883
2021-05-20	19.82	20.13	19.71	20.07	1078143
2021-05-21	20.28	20.30	19.77	19.85	1124801
2021-05-24	19.99	20.60	19.88	20.40	1129400
2021-05-25	20.59	21.05	20.50	20.54	1951506
2021-05-26	20.47	21.18	20.44	21.09	1787379
2021-05-27	20.99	21.47	20.92	21.05	1024840
2021-05-28	21.20	21.27	20.95	21.10	578753
2021-06-01	21.36	21.58	21.03	21.53	1227532
2021-06-02	21.49	21.87	21.38	21.84	1196176
2021-06-03	21.66	21.66	20.96	21.42	1078087
2021-06-04	21.54	22.08	21.36	22.05	932018
2021-06-07	21.78	22.28	21.78	22.20	1633798
2021-06-08	22.32	22.73	22.05	22.70	1879462
2021-06-09	22.81	23.22	22.66	23.12	1826280
2021-06-10	23.17	23.61	23.04	23.08	956113
2021-06-11	23.32	23.60	22.76	23.59	1204543
2021-06-14	23.65	23.69	23.06	23.57	842259
2021-06-15	23.61	23.99	23.36	23.64	1019557
2021-06-16	23.69	23.74	23.15	23.34	1301912
2021-06-17	23.30	23.83	23.01	23.54	1295140
2021-06-18	23.40	23.49	22.36	22.95	2735671
2021-06-21	23.09	23.19	22.67	22.98	970065
2021-06-22	23.00	23.35	22.80	23.20	875635
2021-06-23	23.34	23.74	23.05	23.08	1128204
2021-06-24	23.37	23.82	23.19	23.80	691134
2021-06-25	23.99	24.20	23.51	23.61	2267813
2021-06-28	23.81	24.21	23.77	23.88	1417754
2021-06-29	23.94	24.03	23.58	23.89	843023
2021-06-30	23.95	24.00	23.60	23.67	1340788
2021-07-01	23.66	23.66	23.12	23.25	930843
2021-07-02	23.41	23.48	23.07	23.11	421880
2021-07-06	23.15	23.24	22.39	22.75	618864
2021-07-07	22.91	22.96	22.14	22.48	717986
2021-07-08	21.86	22.36	21.47	22.12	824197
2021-07-09	22.30	22.86	22.09	22.78	478268
2021-07-12	22.95	23.12	22.75	23.10	568252
2021-07-13	22.95	23.09	22.70	22.88	553565
2021-07-14	23.09	23.58	22.72	22.76	616757
2021-07-15	22.66	24.00	22.16	22.60	3696811
2021-07-16	22.73	22.86	21.85	21.90	1473679
2021-07-19	21.39	21.54	20.63	21.35	1909603
2021-07-20	21.53	22.55	21.35	22.31	1422352
2021-07-21	22.41	23.15	22.41	23.11	850177
2021-07-22	22.86	23.11	22.60	22.88	638697
2021-07-23	23.03	23.10	22.61	22.97	797213
2021-07-26	22.92	23.23	22.63	22.93	1078062
2021-07-27	23.03	23.56	22.40	23.49	2517332
2021-07-28	23.38	24.77	22.91	24.49	2185333
2021-07-29	24.65	24.81	24.39	24.49	1484052
2021-07-30	24.32	24.85	24.32	24.64	2131608
2021-08-02	24.78	25.83	24.78	25.26	1534318
2021-08-03	25.37	25.97	25.02	25.96	1362685
2021-08-04	25.95	27.12	25.88	26.64	1321570
2021-08-05	26.73	27.36	26.67	27.14	1237827
2021-08-06	27.12	27.71	26.96	27.45	1003877
2021-08-09	27.65	27.66	27.18	27.45	861749
2021-08-10	27.48	27.53	26.69	26.79	1141316
2021-08-11	26.64	26.89	26.21	26.75	1051596
2021-08-12	26.56	26.56	25.81	26.15	1071329
2021-08-13	26.02	26.37	25.82	26.28	662534
2021-08-16	26.10	26.19	25.71	26.00	660740
2021-08-17	25.60	25.60	24.21	24.65	1556127
2021-08-18	24.89	25.38	24.53	24.54	1535427
2021-08-19	24.06	24.52	23.82	24.40	1080768
2021-08-20	24.45	24.88	24.20	24.87	874791
2021-08-23	25.16	25.52	24.64	25.22	1140677
2021-08-24	25.35	25.82	25.25	25.75	1024153
2021-08-25	25.83	26.26	25.83	26.06	601498
2021-08-26	26.11	26.47	25.97	26.11	715722
2021-08-27	26.18	27.68	26.14	27.62	1321529
2021-08-30	27.72	28.06	27.39	27.93	806945
2021-08-31	27.89	27.98	27.21	27.47	1342601
2021-09-01	27.64	28.15	27.27	27.80	848227
2021-09-02	27.88	28.42	27.68	28.23	737107
2021-09-03	28.30	28.79	28.15	28.42	742582
2021-09-07	28.42	28.47	27.77	28.26	1056041
2021-09-08	28.10	28.10	27.09	27.34	852928
2021-09-09	27.23	28.16	27.23	27.95	889486
2021-09-10	28.19	29.16	27.74	27.77	882257
2021-09-13	28.20	29.00	28.00	28.97	1164746
2021-09-14	29.04	29.39	28.66	28.80	1376422
2021-09-15	29.13	29.13	28.22	28.86	1422894
2021-09-16	28.70	29.50	28.44	29.08	1487777
2021-09-17	29.15	29.15	27.07	27.26	4260000
2021-09-20	26.02	26.38	25.41	25.90	2423047
2021-09-21	26.13	26.21	25.35	25.58	2054861
2021-09-22	25.82	26.72	25.79	26.61	1151494
2021-09-23	26.70	27.03	26.46	26.97	978191
2021-09-24	26.55	27.30	26.51	27.04	550326
2021-09-27	26.72	27.21	26.62	27.04	682718
2021-09-28	26.29	26.49	25.54	25.78	975315
2021-09-29	25.98	26.07	24.80	25.17	1181553
2021-09-30	25.41	25.62	24.95	24.95	964128
2021-10-01	25.10	25.43	24.79	25.10	808942
2021-10-04	24.83	24.95	24.45	24.82	962922
2021-10-05	24.95	25.38	24.76	25.05	579954
2021-10-06	24.72	25.25	24.64	25.20	843839
2021-10-07	25.55	26.11	25.55	25.66	940887
2021-10-08	25.74	25.88	25.03	25.16	499972
2021-10-11	25.05	25.43	25.05	25.10	439461
2021-10-12	24.41	24.58	22.17	22.42	3622824
2021-10-13	22.46	22.74	22.11	22.29	1504022
2021-10-14	22.93	23.09	22.26	22.40	1335523
2021-10-15	22.76	22.85	22.18	22.19	1107634
2021-10-18	22.00	22.53	21.88	22.46	939084
2021-10-19	22.60	22.75	22.33	22.45	764882
2021-10-20	22.55	23.23	22.30	23.07	878540
2021-10-21	22.96	23.27	22.77	23.16	882091
2021-10-22	23.26	23.58	22.22	22.28	1049724
2021-10-25	22.32	23.04	22.32	22.91	1975812
2021-10-26	23.56	23.71	21.66	22.25	2256634
2021-10-27	22.25	22.68	21.86	21.92	1271500
2021-10-28	22.27	22.66	21.97	22.14	1197393
2021-11-01	21.94	22.89	21.88	22.85	948765
2021-11-02	22.84	23.10	22.39	22.45	832944
2021-11-03	22.43	23.06	22.33	22.87	916030
2021-11-04	23.00	23.53	22.91	23.40	930587
2021-11-05	23.57	23.92	23.23	23.52	913227
2021-11-08	23.68	24.14	23.64	23.79	893453
2021-11-09	23.89	23.93	23.15	23.52	752493
2021-11-10	23.09	23.45	22.59	22.69	685387
2021-11-11	23.10	23.26	22.86	23.10	461484
2021-11-12	23.19	23.44	23.02	23.30	476759
2021-11-15	23.54	23.54	23.12	23.39	506169
2021-11-16	23.26	24.22	23.13	24.14	793420
2021-11-17	24.20	24.56	23.54	24.45	1063291
2021-11-18	24.68	24.88	24.42	24.83	1025817
2021-11-19	24.95	25.73	24.62	25.26	1106125
2021-11-22	25.41	25.51	23.18	23.21	1464355
2021-11-23	23.29	23.71	23.08	23.39	1757208
2021-11-24	23.11	23.30	22.85	23.27	803187
2021-11-29	22.70	23.00	22.12	22.42	979066
2021-11-30	22.35	22.67	21.23	21.56	1534032
2021-12-01	22.36	23.08	21.94	22.04	1032915
2021-12-02	21.75	22.44	21.67	22.31	883198
2021-12-03	22.50	22.82	22.21	22.79	1120430
2021-12-06	22.80	23.18	22.30	23.00	817823
2021-12-07	23.48	24.74	23.46	24.49	800519
2021-12-08	24.26	24.45	23.77	24.42	667202
2021-12-09	24.06	24.26	23.57	23.57	712454
2021-12-10	24.12	24.33	23.22	23.39	588151
2021-12-13	23.40	23.43	22.27	22.40	830848
2021-12-14	22.00	22.39	21.75	22.26	917574
2021-12-15	22.05	23.08	21.93	23.06	1018781
2021-12-16	23.22	23.34	21.55	21.71	839479
2021-12-17	21.58	22.39	21.54	22.14	1860122
2021-12-20	21.60	22.01	21.07	21.77	765304
2021-12-21	22.42	22.66	22.05	22.60	509252
2021-12-22	22.39	22.90	22.11	22.88	543753
2021-12-23	22.94	23.30	22.87	23.13	478509
2021-12-27	23.18	23.74	23.16	23.71	640942
2021-12-28	23.92	24.27	23.67	23.93	667481
2021-12-29	23.96	24.86	23.96	24.81	848697
2021-12-30	24.61	24.99	24.37	24.60	760775
2021-12-31	24.76	24.97	24.64	24.79	894568
2022-01-03	25.00	26.36	25.00	26.24	1097992
2022-01-04	26.36	26.64	25.20	25.84	1280442
2022-01-05	25.92	26.16	25.03	25.05	1250347
2022-01-06	25.00	25.45	24.64	25.20	846481
2022-01-07	25.20	25.45	23.66	23.71	1010653
2022-01-10	23.20	23.73	22.73	23.70	1054342
2022-01-11	23.51	24.47	23.28	24.32	780996
2022-01-12	24.63	24.88	23.87	24.30	856468
2022-01-13	24.74	24.90	23.85	23.97	798838
2022-01-14	23.54	25.02	23.41	24.99	871251
2022-01-18	24.47	24.50	23.22	23.25	1056460
2022-01-19	23.53	24.00	22.55	22.56	799979
2022-01-20	22.91	23.35	22.15	22.17	869376
2022-01-21	21.93	22.55	21.60	21.60	1072102
2022-01-24	21.13	22.23	20.35	22.21	1305789
2022-01-25	21.53	21.90	21.04	21.34	915771
2022-01-26	22.01	22.46	21.20	21.47	710463
2022-01-27	21.60	21.74	20.11	20.36	978935
2022-01-28	20.43	21.02	19.78	21.02	816516
2022-01-31	21.14	22.04	21.02	22.02	1013864
2022-02-01	22.19	22.39	21.44	21.95	790381
2022-02-02	22.25	22.44	21.81	22.09	882096
2022-02-03	21.63	21.87	21.08	21.18	778369
2022-02-04	20.90	21.13	20.53	20.96	1001330
2022-02-07	21.15	21.43	20.70	20.93	1126700
2022-02-08	20.88	21.85	20.87	21.77	955939
2022-02-09	22.19	23.20	22.13	23.08	950554
2022-02-10	22.49	23.37	22.09	22.19	1056691
2022-02-11	22.16	22.29	20.69	20.90	1111630
2022-02-14	21.18	21.46	20.60	21.15	1709618
2022-02-15	22.00	24.20	21.51	24.19	3941344
2022-02-16	23.83	25.04	23.66	24.96	1927552
2022-02-17	24.51	24.72	23.63	24.19	1504765
2022-02-18	24.33	24.44	23.22	23.46	931515
2022-02-22	23.00	23.60	22.37	22.73	950532
2022-02-23	23.02	23.22	21.69	21.81	1240834
2022-02-24	21.01	23.30	20.78	23.26	1045945
2022-02-25	23.14	23.53	22.76	23.40	915179
2022-02-28	22.91	23.39	22.35	22.67	1155112
2022-03-01	22.68	22.88	21.29	21.44	1329183
2022-03-02	21.75	22.47	21.69	22.31	810247
2022-03-03	22.56	22.56	21.72	21.94	623935
2022-03-04	21.56	21.78	20.90	21.11	818154
2022-03-07	21.17	21.51	19.87	19.89	964867
2022-03-08	19.96	21.37	19.76	20.50	972066
2022-03-09	21.30	21.67	21.04	21.34	632743
2022-03-10	20.85	21.26	20.59	21.20	569001
2022-03-11	21.53	21.76	20.78	20.82	535496
2022-03-14	20.87	21.24	20.59	20.92	1154099
2022-03-15	21.13	21.66	21.02	21.48	593806
2022-03-16	21.99	22.71	21.75	22.56	698178
2022-03-17	22.26	23.21	22.16	23.16	646307
2022-03-18	22.74	23.62	22.52	23.54	1686659
2022-03-21	23.43	23.77	22.96	23.32	493722
2022-03-22	23.38	23.75	23.21	23.31	580265
2022-03-23	23.01	23.60	22.89	22.92	618432
2022-03-24	23.13	23.78	22.90	23.76	525939
2022-03-25	23.75	24.05	23.40	23.93	631833
2022-03-28	23.69	23.77	23.05	23.57	756767
2022-03-29	23.93	24.19	23.54	23.95	781361
2022-03-30	23.86	23.86	22.60	22.66	838846
2022-03-31	22.59	22.66	21.70	21.72	1066315
2022-04-01	21.92	22.16	21.11	21.31	1026740
2022-04-04	21.41	21.76	21.23	21.39	1005692
2022-04-05	21.25	21.35	20.13	20.23	1150717
2022-04-06	19.97	20.07	19.31	19.56	1429985
2022-04-07	19.60	19.76	18.88	19.41	1316669
2022-04-08	19.31	19.37	18.98	19.05	735422
2022-04-11	18.90	19.24	18.76	18.80	863730
2022-04-12	19.20	19.55	18.70	18.80	906061
2022-04-13	18.89	19.43	18.71	19.09	821191
2022-04-14	19.21	19.35	18.70	18.82	879505
2022-04-18	18.96	19.28	18.73	18.92	697568
2022-04-19	18.91	19.82	18.87	19.75	1017907
2022-04-20	20.12	20.47	19.67	19.77	800122
2022-04-21	20.25	20.67	19.67	19.83	952335
2022-04-22	19.64	20.00	19.22	19.25	728296
2022-04-25	19.00	19.68	18.83	19.61	890082
2022-04-26	19.31	19.31	18.76	18.88	1075594
2022-04-27	18.68	19.23	18.39	18.44	1140559
2022-04-28	18.88	19.80	18.60	19.58	902132
2022-04-29	19.13	19.67	18.75	18.81	1002607
2022-05-02	18.88	19.59	18.75	19.51	1437241
2022-05-03	19.20	19.21	18.15	18.36	1743918
2022-05-04	18.41	19.61	18.27	19.57	1338933
2022-05-05	19.12	19.33	18.65	19.07	1542732
2022-05-06	18.85	19.97	18.64	19.44	1492576
2022-05-09	18.91	19.25	18.47	18.58	1313801
2022-05-10	19.01	19.27	18.37	19.04	997265
2022-05-11	18.85	19.22	18.31	18.38	861722
2022-05-12	18.30	18.95	18.05	18.60	1334588
2022-05-13	18.99	19.69	18.83	19.38	884287
2022-05-16	19.12	19.45	18.86	19.09	676352
2022-05-17	19.67	20.21	19.47	20.10	718517
2022-05-18	19.67	20.07	19.23	19.27	714174
2022-05-19	19.11	19.50	18.96	19.04	749687
2022-05-20	19.55	19.59	18.40	19.19	760749
2022-05-23	19.30	19.53	18.98	19.14	828293
2022-05-24	18.85	18.95	18.29	18.70	824131
2022-05-25	18.62	19.26	18.59	19.07	647210
2022-05-26	19.02	20.00	18.91	19.80	680340
2022-05-27	20.10	20.57	19.90	20.55	735077
2022-05-31	20.60	20.60	20.08	20.44	862696
2022-06-01	20.58	20.78	19.82	20.29	712940
2022-06-02	20.12	21.00	20.12	20.99	725675
2022-06-03	20.53	20.58	20.18	20.27	488858
2022-06-06	20.66	20.87	20.31	20.52	830386
2022-06-07	20.20	20.66	20.12	20.61	628706
2022-06-08	20.47	20.49	19.98	20.06	496099
2022-06-09	19.86	20.09	19.29	19.31	714519
2022-06-10	18.94	19.31	18.52	18.83	763496
2022-06-13	18.18	18.44	17.51	17.80	1248544
2022-06-15	18.27	18.73	17.93	18.34	1116744
2022-06-16	17.70	17.76	16.39	16.54	1487842
2022-06-17	16.78	16.88	16.26	16.65	1567553
2022-06-21	16.99	17.35	16.84	17.09	1174317
2022-06-22	16.74	17.02	16.53	16.63	1305915
2022-06-23	16.73	16.86	16.31	16.53	884748
2022-06-24	16.71	17.38	16.71	17.29	1098390
2022-06-27	17.55	17.94	17.29	17.73	758282
2022-06-28	17.89	18.19	17.16	17.23	628990
2022-06-29	17.03	17.13	16.56	16.76	826221
2022-06-30	16.75	17.29	16.52	16.95	1065599
2022-07-01	16.61	16.77	15.32	15.44	1230832
2022-07-05	15.07	15.48	14.89	15.48	1207952
2022-07-06	15.47	15.71	15.12	15.56	732805
2022-07-07	16.00	16.47	16.00	16.39	791889
2022-07-08	16.27	16.69	16.12	16.63	611083
2022-07-11	16.39	16.65	16.21	16.36	514850
2022-07-12	16.49	16.65	16.21	16.36	610227
2022-07-13	15.97	16.58	15.88	16.46	626477
2022-07-14	16.54	17.03	16.21	16.95	574909
2022-07-15	17.34	17.38	16.83	17.35	544301
2022-07-18	17.76	17.80	17.07	17.22	1028317
2022-07-19	17.62	18.40	17.50	18.35	772400
2022-07-20	18.25	19.07	18.08	18.86	808904
2022-07-21	18.98	19.26	18.73	19.24	577472
2022-07-22	19.24	19.31	18.61	18.83	570427
2022-07-25	18.74	18.83	18.54	18.72	587664
2022-07-26	18.56	18.67	18.34	18.44	635441
2022-07-27	18.72	19.42	18.66	19.26	709325
2022-07-28	19.24	19.79	18.81	19.74	854763
2022-07-29	19.59	20.26	19.46	20.17	879931
2022-08-01	20.00	20.78	19.81	20.47	1039523
2022-08-02	20.72	22.43	20.39	22.08	1824847
2022-08-03	22.23	22.86	21.95	22.70	1145949
2022-08-04	22.65	23.17	22.62	23.03	914047
2022-08-05	22.50	22.98	22.17	22.65	754709
2022-08-08	22.47	22.65	21.88	22.36	751156
2022-08-09	21.81	21.84	20.28	20.78	1063650
2022-08-10	21.48	21.90	21.24	21.74	777204
2022-08-11	21.87	22.48	21.73	21.92	608320
2022-08-12	22.13	22.84	22.02	22.74	706137
2022-08-15	22.62	22.73	22.19	22.47	604649
2022-08-16	22.37	22.81	22.28	22.57	809535
2022-08-17	22.11	22.25	21.53	21.81	623084
2022-08-18	21.91	22.35	21.84	22.11	757074
2022-08-19	21.74	22.01	21.61	21.92	750980
2022-08-22	21.42	21.50	20.86	20.95	668397
2022-08-23	21.04	21.42	21.02	21.18	523211
2022-08-24	21.13	21.34	21.00	21.17	415651
2022-08-25	21.17	21.94	21.17	21.93	420503
2022-08-26	21.93	21.94	20.86	20.87	366501
2022-08-29	20.69	21.09	20.59	20.74	615589
2022-08-30	20.81	20.89	20.06	20.31	734550
2022-08-31	20.49	20.49	20.01	20.13	667418
2022-09-01	19.62	19.64	19.03	19.58	663051
2022-09-02	19.85	19.92	19.05	19.18	651673
2022-09-06	19.26	19.26	18.67	18.86	839325
2022-09-07	18.75	19.00	18.37	18.83	860347
2022-09-08	18.60	19.14	18.30	19.13	533392
2022-09-09	19.46	19.90	19.46	19.60	452344
2022-09-12	19.65	19.75	19.26	19.56	561103
2022-09-13	18.88	18.95	18.27	18.32	753493
2022-09-14	18.59	18.70	18.18	18.50	604771
2022-09-15	18.33	18.45	17.85	18.08	618988
2022-09-16	17.98	18.36	17.78	18.11	2068238
2022-09-19	17.90	18.57	17.83	18.36	690710
2022-09-20	18.08	18.19	17.89	18.13	433400
2022-09-22	17.92	17.97	17.53	17.63	537467
2022-09-23	17.42	17.42	16.74	17.07	587085
2022-09-26	17.05	17.39	16.72	16.75	559857
2022-09-27	16.99	17.14	16.52	16.73	674620
2022-09-28	16.48	16.96	16.28	16.84	609188
2022-09-29	16.52	16.60	16.13	16.58	1304028
2022-09-30	16.45	17.23	16.36	17.05	1982632
2022-10-03	17.22	18.37	17.20	18.00	1065589
2022-10-04	18.53	18.97	18.52	18.81	717677
2022-10-05	18.48	18.92	18.22	18.82	475618
2022-10-06	18.75	19.12	18.75	18.87	624165
2022-10-07	18.46	18.58	17.77	17.92	606306
2022-10-10	17.83	17.83	16.99	17.35	672741
2022-10-11	17.06	17.57	16.92	17.35	1767864
2022-10-12	17.40	17.42	17.05	17.07	779325
2022-10-13	16.80	18.02	16.57	17.82	1111540
2022-10-14	17.98	17.99	17.18	17.23	698265
2022-10-17	17.60	17.94	17.60	17.80	801109
2022-10-18	18.39	18.62	17.69	18.08	637875
2022-10-19	18.08	18.40	17.92	18.37	675906
2022-10-20	18.52	19.00	18.31	18.45	480896
2022-10-21	18.51	19.46	18.51	19.39	552258
2022-10-24	19.46	19.78	19.19	19.66	577698
2022-10-25	19.67	20.27	19.62	20.08	673235
2022-10-26	20.00	20.50	19.69	20.06	607468
2022-10-27	20.32	20.51	19.98	20.03	483742
2022-10-28	20.16	20.87	20.16	20.80	606402
2022-10-31	20.61	20.93	20.25	20.79	808596
2022-11-01	21.49	21.94	19.69	20.49	1940484
2022-11-02	20.59	21.35	20.15	20.47	2017572
2022-11-03	20.03	20.50	19.95	20.28	1405655
2022-11-04	20.98	21.13	20.64	21.06	902088
2022-11-07	21.15	21.79	20.92	21.64	757479
2022-11-08	21.97	22.62	21.73	22.50	1352056
2022-11-09	22.20	22.35	21.92	22.03	650325
2022-11-10	23.01	24.11	22.80	24.06	984435
2022-11-11	24.17	25.32	24.02	25.24	1018504
2022-11-14	25.06	26.98	24.84	26.17	1731584
2022-11-15	26.64	28.75	26.64	28.47	2213017
2022-11-16	27.95	28.58	27.51	27.95	1411267
2022-11-17	27.28	28.78	27.27	28.78	1363777
2022-11-18	28.95	29.10	27.86	28.36	1878034
2022-11-21	28.20	28.48	27.00	27.27	1665151
2022-11-22	27.44	27.74	27.02	27.60	1020517
2022-11-23	27.58	27.84	27.35	27.75	782687
2022-11-25	27.55	27.69	27.28	27.30	517405
2022-11-28	27.02	27.14	26.61	26.82	868274
2022-11-29	26.89	27.70	26.78	27.00	1089072
2022-11-30	27.10	28.07	26.61	28.02	1234223
2022-12-01	28.28	28.36	27.57	27.88	777534
2022-12-02	27.24	27.99	27.10	27.81	646018
2022-12-05	27.65	27.82	26.98	27.19	741111
2022-12-06	27.35	27.35	26.20	26.39	969082
2022-12-07	26.00	26.68	25.79	26.31	647025
2022-12-08	26.52	27.04	26.09	26.94	723321
2022-12-09	26.80	26.80	25.79	25.86	945767
2022-12-12	25.72	26.41	25.53	26.27	671168
2022-12-13	27.36	27.54	26.53	26.79	945062
2022-12-14	26.79	27.07	26.17	26.46	660856
2022-12-15	26.01	26.09	25.39	25.65	882758
2022-12-16	25.37	25.68	24.84	25.20	2266111
2022-12-19	25.20	25.20	24.15	24.47	659682
2022-12-20	24.24	24.69	24.08	24.36	537012
2022-12-21	24.54	25.26	24.37	25.15	523824
2022-12-22	24.60	24.70	23.87	24.55	579249
2022-12-23	24.38	24.55	24.23	24.50	322025
2022-12-27	24.58	24.70	24.22	24.40	368016
2022-12-28	24.25	24.45	23.50	23.58	680006
2022-12-29	23.89	24.29	23.80	24.01	523958
2022-12-30	23.73	24.18	23.41	23.98	659354
2023-01-03	24.60	25.73	24.55	25.47	2158178
2023-01-04	25.96	26.80	25.58	25.67	1331421
2023-01-05	25.67	26.39	25.15	25.84	880036
2023-01-06	26.40	27.43	26.25	27.39	865378
2023-01-09	27.86	29.86	27.64	29.82	1628127
2023-01-10	29.93	30.13	29.07	29.32	1472481
2023-01-11	29.39	30.10	28.91	29.70	831037
2023-01-12	29.84	30.38	29.19	30.06	893956
2023-01-13	29.86	31.36	29.70	31.03	1326948
2023-01-17	30.98	31.12	30.28	30.65	876055
2023-01-18	30.95	31.15	29.81	29.85	867831
2023-01-19	29.62	29.69	28.53	28.92	878921
2023-01-20	29.41	29.41	28.67	29.03	750782
2023-01-23	29.50	30.34	29.48	30.15	953569
2023-01-24	29.75	29.97	29.23	29.58	623893
2023-01-25	29.00	29.88	28.72	29.84	748733
2023-01-26	30.13	30.53	29.21	30.46	845409
2023-01-27	30.00	30.15	29.41	29.70	596673
2023-01-30	29.19	29.61	28.87	28.90	626919
2023-01-31	28.96	29.43	28.73	29.26	721903
2023-02-01	29.24	29.98	28.55	29.61	1061027
2023-02-02	30.13	31.38	30.11	30.63	1307387
2023-02-03	29.94	31.13	29.64	30.25	919524
2023-02-06	29.73	30.03	29.29	29.42	706137
2023-02-07	29.50	30.45	29.30	30.33	1013549
2023-02-08	30.11	30.31	29.78	29.96	868953
2023-02-09	30.76	30.82	29.27	29.53	976176
2023-02-10	29.24	29.35	27.25	27.60	1643445
2023-02-13	27.71	27.79	26.74	27.28	2123242
2023-02-14	26.09	27.93	25.64	27.60	2482165
2023-02-15	26.89	27.71	26.61	27.62	1422005
2023-02-16	27.09	27.48	26.88	26.94	1246063
2023-02-17	26.88	27.04	26.16	26.51	1603674
2023-02-21	25.90	26.10	24.64	24.85	1325112
2023-02-22	25.00	25.57	25.00	25.46	1417415
2023-02-23	26.05	26.05	25.17	25.53	1110188
2023-02-24	25.03	25.51	24.97	25.27	940036
2023-02-27	25.47	25.93	25.47	25.71	982291
2023-02-28	25.58	26.07	25.57	25.76	1410154
2023-03-01	25.73	26.53	25.73	26.17	1025346
2023-03-02	25.52	26.20	25.36	26.12	1182905
2023-03-03	26.02	26.62	26.02	26.60	1267653
2023-03-06	26.79	26.80	26.14	26.37	1273846
2023-03-07	26.36	26.57	25.96	26.25	1001589
2023-03-08	26.44	27.10	26.29	26.58	988455
2023-03-09	26.44	26.69	25.93	25.98	753144
2023-03-10	26.29	26.31	25.24	25.36	806650
2023-03-13	25.00	25.49	24.61	25.00	1160091
2023-03-14	25.54	25.78	24.81	25.25	972727
2023-03-15	24.71	24.71	23.85	24.40	1174468
2023-03-16	24.10	25.25	23.89	25.12	1038883
2023-03-17	25.24	25.28	24.68	24.74	1537239
2023-03-20	25.00	25.23	24.80	25.01	903848
2023-03-21	25.50	25.74	24.88	25.31	759403
2023-03-22	25.31	26.23	25.13	25.30	907290
2023-03-23	25.70	26.64	25.47	26.03	893183
2023-03-24	25.68	26.02	25.00	25.64	2330982
2023-03-27	25.94	26.16	25.66	25.70	998256
2023-03-28	25.55	25.55	24.20	24.51	915917
2023-03-29	24.99	25.68	24.95	25.48	785147
2023-03-30	25.75	26.32	25.64	25.88	495640
2023-03-31	25.75	26.10	25.67	26.02	678885
2023-04-03	25.82	25.92	25.36	25.83	598649
2023-04-04	25.81	25.81	24.53	24.70	631387
2023-04-05	24.40	24.45	23.83	24.08	845055
2023-04-06	23.98	24.44	23.76	24.11	587024
2023-04-10	23.81	24.54	23.77	24.48	588268
2023-04-11	24.64	24.76	24.15	24.19	553662
2023-04-12	24.46	24.47	23.85	24.00	457326
2023-04-13	24.04	24.24	23.84	24.13	502309
2023-04-14	24.17	24.41	23.79	24.15	410957
2023-04-17	23.86	24.24	23.51	24.20	599334
2023-04-18	24.45	24.64	23.70	24.01	629638
2023-04-19	23.74	23.81	23.37	23.40	620877
2023-04-20	23.12	24.00	22.96	23.65	648867
2023-04-21	23.59	23.59	23.16	23.43	493378
2023-04-24	23.56	23.56	23.01	23.20	516782
2023-04-25	22.95	22.95	21.94	22.03	927568
2023-04-26	22.11	22.16	21.70	21.88	757297
2023-04-27	21.91	22.06	21.43	22.06	606348
2023-04-28	21.99	22.40	21.84	22.37	747261
2023-05-01	22.42	22.78	22.27	22.37	765469
2023-05-02	21.94	22.11	20.97	21.04	1605555
2023-05-03	21.07	21.58	21.01	21.08	882796
2023-05-04	20.97	20.97	20.42	20.49	804930
2023-05-05	20.77	21.78	20.68	21.59	706045
2023-05-08	21.53	21.74	21.24	21.39	545195
2023-05-09	21.14	21.57	20.87	21.47	765546
2023-05-10	21.87	22.00	21.35	21.83	753519
2023-05-11	21.67	21.84	21.23	21.39	498146
2023-05-12	21.48	21.67	21.09	21.19	491155
2023-05-15	21.17	21.92	20.91	21.85	862690
2023-05-16	21.72	22.13	21.71	21.82	663556
2023-05-17	21.93	22.90	21.83	22.78	861041
2023-05-18	22.86	23.20	22.68	22.97	924647
2023-05-19	23.16	23.16	22.63	22.82	717233
2023-05-22	22.79	23.20	22.75	23.19	784403
2023-05-23	23.10	23.46	23.03	23.13	838007
2023-05-24	22.73	22.81	22.29	22.56	699940
2023-05-25	23.16	24.24	23.16	24.09	996339
2023-05-26	24.36	25.39	24.15	25.28	1016465
2023-05-30	26.21	26.37	24.85	25.37	1122712
2023-05-31	24.85	25.53	24.49	24.78	1816599
2023-06-01	24.93	25.33	24.57	25.11	1086753
2023-06-02	25.48	26.19	25.06	26.01	1965075
2023-06-05	25.62	25.75	24.94	25.12	989205
2023-06-06	24.77	25.83	24.63	25.78	1212352
2023-06-07	26.02	27.15	26.02	26.57	1170782
2023-06-08	26.55	27.06	26.33	26.51	1141651
2023-06-09	26.64	26.65	25.76	25.88	1168847
2023-06-12	25.85	26.75	25.83	26.63	999881
2023-06-13	27.00	27.20	26.74	27.06	1048506
2023-06-14	26.85	27.18	26.58	26.88	865822
2023-06-15	26.46	26.60	25.86	26.40	995070
2023-06-16	26.66	26.66	26.12	26.39	1433984
2023-06-20	26.33	26.99	26.32	26.79	1968813
2023-06-21	26.57	26.65	25.71	26.04	798152
2023-06-22	25.85	26.34	25.76	26.32	514238
2023-06-23	25.79	26.07	25.55	25.90	1499961
2023-06-26	26.02	27.06	26.02	26.36	915229
2023-06-27	26.46	29.63	26.46	29.37	3789031
2023-06-28	28.90	29.91	28.39	29.36	2226541
2023-06-29	29.36	29.94	28.92	29.67	1228321
2023-06-30	30.00	30.25	29.72	29.75	1007546
2023-07-03	29.86	30.09	29.34	29.54	438001
2023-07-05	29.28	29.31	28.41	28.46	1078034
2023-07-06	27.82	28.14	27.17	27.49	1150668
2023-07-07	27.56	28.55	27.55	27.95	664324
2023-07-10	27.95	28.38	27.86	27.91	646845
2023-07-11	27.98	27.99	27.18	27.86	583417
2023-07-12	28.45	29.14	28.24	28.76	913673
2023-07-13	28.99	29.69	28.99	29.56	716137
2023-07-14	29.50	29.56	28.86	29.20	901577
2023-07-17	29.22	29.93	29.03	29.61	649610
2023-07-18	29.44	29.83	29.07	29.80	588588
2023-07-19	29.85	29.85	29.20	29.40	666623
2023-07-20	29.00	29.11	27.81	28.11	1051066
2023-07-21	28.38	28.59	27.97	27.99	814163
2023-07-24	27.99	28.37	27.64	27.84	605169
2023-07-25	27.95	28.74	27.89	28.38	501021
2023-07-26	28.11	28.58	27.98	28.33	575002
2023-07-27	29.19	29.76	28.78	29.06	939267
2023-07-28	29.63	29.85	29.34	29.62	729498
2023-07-31	29.69	29.84	28.98	29.09	1432338
2023-08-01	28.52	29.93	27.30	29.64	2095641
2023-08-02	29.18	29.32	28.68	28.72	1088024
2023-08-03	28.29	28.55	27.92	28.25	788423
2023-08-04	28.16	28.71	27.82	28.20	552207
2023-08-07	28.42	28.77	27.84	28.66	921569
2023-08-08	28.12	28.12	27.06	27.62	677515
2023-08-09	27.53	27.53	27.07	27.10	595424
2023-08-10	27.28	27.57	26.50	26.72	656591
2023-08-11	26.36	26.59	26.14	26.27	623353
2023-08-14	26.05	26.63	25.86	26.32	650743
2023-08-15	26.06	26.15	25.66	25.74	620336
2023-08-16	25.69	25.98	25.36	25.38	422569
2023-08-17	25.47	25.50	24.75	24.89	633098
2023-08-18	24.69	25.39	24.54	25.15	495323
2023-08-21	25.23	25.65	25.16	25.61	436493
2023-08-22	25.98	26.07	25.43	25.65	568125
2023-08-23	25.63	26.62	25.50	26.57	494908
2023-08-24	26.98	27.11	26.46	26.46	1063124
2023-08-25	26.54	26.56	25.62	26.39	724394
2023-08-28	26.60	27.39	26.60	27.06	682657
2023-08-29	26.87	28.12	26.75	27.75	607043
2023-08-30	27.65	28.07	27.47	27.91	629507
2023-08-31	27.83	28.32	27.83	27.96	817328
2023-09-01	28.15	28.31	27.82	28.16	521670
2023-09-05	28.02	28.55	27.67	28.25	697390
2023-09-06	28.19	28.56	27.16	27.26	728716
2023-09-07	23.24	23.37	22.47	22.81	8501331
2023-09-08	23.11	23.11	22.64	22.80	3028930
2023-09-11	21.79	21.79	21.78	21.78	1362
2023-09-12	21.85	22.57	21.73	22.30	1606020
2023-09-13	22.55	22.89	22.29	22.71	1946838
2023-09-14	22.97	23.11	22.52	22.97	1337634
2023-09-15	22.77	22.85	22.13	22.25	2351823
2023-09-18	22.21	23.06	22.06	22.84	1457349
2023-09-19	22.80	22.93	22.51	22.69	1287085
2023-09-20	22.76	23.02	22.43	22.43	1053615
2023-09-21	22.13	22.60	22.08	22.24	1074640
2023-09-22	22.42	22.64	22.31	22.39	768231
2023-09-25	22.27	22.54	22.17	22.39	710057
2023-09-26	22.10	22.28	22.01	22.19	901343
2023-09-27	22.40	22.76	22.33	22.63	995165
2023-09-28	22.58	23.14	22.50	22.77	767938
2023-09-29	23.06	23.10	22.50	22.60	716287
2023-10-02	22.55	22.87	22.37	22.58	718838
2023-10-03	22.40	22.62	22.07	22.17	803568
2023-10-04	22.34	22.53	22.01	22.40	740298
2023-10-05	22.35	22.50	22.05	22.41	742468
2023-10-06	22.30	22.93	22.27	22.67	1533382
2023-10-09	22.15	22.69	22.04	22.68	1024658
2023-10-10	22.71	23.48	22.60	23.20	1536052
2023-10-11	23.27	23.43	22.94	23.31	1078661
2023-10-12	23.36	24.02	23.19	23.43	1101097
2023-10-13	23.39	23.43	22.72	22.78	656067
2023-10-16	22.92	23.36	22.63	23.28	645217
2023-10-17	22.84	23.44	22.61	23.02	1038142
2023-10-18	22.61	23.16	22.45	23.00	743949
2023-10-19	23.25	23.40	22.50	22.56	909476
2023-10-20	22.59	22.65	22.05	22.12	778340
2023-10-23	22.06	22.21	21.65	21.72	882532
2023-10-24	21.92	22.10	21.73	21.96	816563
2023-10-25	21.68	21.77	20.87	21.20	920247
2023-10-26	21.27	21.71	21.13	21.23	1078848
2023-10-27	21.28	21.33	20.59	20.77	1038370
2023-10-30	20.82	20.89	20.25	20.44	1594993
2023-10-31	18.50	21.29	17.58	20.86	3425629
2023-11-01	20.82	22.01	20.82	22.00	1853041
2023-11-02	22.62	22.75	21.92	22.60	1291572
2023-11-03	22.92	24.07	22.87	23.83	1269218
2023-11-06	23.95	23.95	23.32	23.54	765100
2023-11-07	23.44	23.54	23.02	23.39	558135
2023-11-08	23.47	23.68	23.19	23.37	536754
2023-11-09	23.37	23.57	22.90	22.93	770703
2023-11-10	23.22	24.01	23.09	23.92	620281
2023-11-13	23.72	23.84	23.44	23.75	497045
2023-11-14	24.39	25.22	24.39	25.17	964367
2023-11-15	25.29	25.93	25.02	25.68	1133931
2023-11-16	25.77	26.15	25.63	26.00	1407669
2023-11-17	26.03	26.58	26.00	26.49	1118654
2023-11-20	26.40	27.14	26.40	27.08	865437
2023-11-21	27.10	27.21	26.80	27.10	962626
2023-11-22	27.26	27.88	27.26	27.73	814774
2023-11-24	27.64	28.08	27.58	27.68	568726
2023-11-27	27.64	28.09	27.39	27.90	768662
2023-11-28	27.80	28.08	27.55	27.75	1076103
2023-11-29	28.22	28.61	28.21	28.36	853207
2023-11-30	28.54	28.71	27.98	28.17	1202012
2023-12-01	28.08	28.52	27.86	28.46	774106
2023-12-04	28.30	28.51	27.88	28.42	737976
2023-12-05	28.27	28.39	27.97	28.15	656162
2023-12-06	28.49	28.99	28.04	28.05	713860
2023-12-07	28.20	28.50	28.07	28.49	837295
2023-12-08	28.44	28.98	28.38	28.76	847193
2023-12-11	28.93	29.99	28.82	29.83	967235
2023-12-12	29.86	30.99	29.79	30.78	1419231
2023-12-13	30.83	31.72	30.54	31.71	1249928
2023-12-14	31.99	33.47	31.91	33.29	1908992
2023-12-15	33.45	33.67	33.05	33.40	4032109
2023-12-18	33.40	33.81	32.98	33.71	1262852
2023-12-19	33.77	33.96	33.40	33.79	1444449
2023-12-20	33.51	33.92	32.65	32.67	877353
2023-12-21	33.52	33.58	32.90	33.32	896713
2023-12-22	33.62	34.03	33.30	33.61	616395
2023-12-26	33.81	34.44	33.79	34.18	612182
2023-12-27	34.31	34.37	33.96	34.05	586460
2023-12-28	34.09	34.32	33.75	33.79	612112
2023-12-29	33.74	33.93	33.23	33.27	650057
2024-01-02	32.75	32.87	31.63	32.00	872578
2024-01-03	31.43	31.43	30.58	30.75	965045
2024-01-04	30.47	30.73	30.07	30.26	966000
2024-01-05	30.21	30.52	30.04	30.28	746140
2024-01-08	30.50	31.28	30.34	30.99	1082695
2024-01-09	30.41	31.00	30.28	30.74	796612
2024-01-10	30.70	30.76	29.81	30.40	664373
2024-01-11	30.25	30.44	29.65	30.36	805463
2024-01-12	30.59	30.69	29.83	30.12	687892
2024-01-16	29.94	30.61	29.70	30.60	1026460
2024-01-17	30.16	30.71	29.88	30.61	935414
2024-01-18	31.48	32.06	31.41	31.94	770990
2024-01-19	32.32	32.69	31.67	32.63	752387
2024-01-22	33.05	33.47	32.96	33.19	737874
2024-01-23	33.40	33.79	33.10	33.37	744561
2024-01-24	33.73	34.01	33.07	33.24	708810
2024-01-25	34.04	34.37	33.43	33.82	853201
2024-01-26	33.30	33.38	32.55	32.62	590353
2024-01-29	32.67	33.12	32.58	33.06	557574
2024-01-30	32.92	33.30	32.88	33.22	744356
2024-01-31	32.73	32.73	31.50	31.66	927676
2024-02-01	31.81	32.05	31.31	31.95	802611
2024-02-02	31.53	32.25	31.51	31.96	918354
2024-02-05	32.07	32.58	31.79	32.31	1748494
2024-02-06	31.40	31.40	28.84	30.69	2472046
2024-02-07	30.96	30.96	29.50	29.58	1351269
2024-02-08	29.81	30.80	29.67	30.17	1509291
2024-02-09	30.42	31.36	30.08	31.20	990339
2024-02-12	31.36	31.84	31.08	31.46	858489
2024-02-13	30.04	30.49	29.46	29.91	1337552
2024-02-14	30.52	30.77	30.09	30.56	634526
2024-02-15	30.83	30.87	30.27	30.54	716520
2024-02-16	30.58	30.67	29.85	30.01	718523
2024-02-20	29.81	29.92	29.35	29.75	1035498
2024-02-21	29.41	30.14	29.28	30.12	647974
2024-02-22	31.03	31.03	30.38	30.85	932421
2024-02-23	30.93	30.93	30.47	30.59	507370
2024-02-26	30.95	31.04	30.50	30.72	569704
2024-02-27	30.87	30.90	30.40	30.51	507478
2024-02-28	30.01	30.48	29.82	30.35	609041
2024-02-29	30.69	31.13	30.50	31.02	804453
2024-03-01	31.34	33.48	31.23	33.07	1036238
2024-03-04	33.56	34.01	33.26	33.55	935812
2024-03-05	33.15	33.56	32.33	32.79	770079
2024-03-06	33.44	35.47	33.34	35.16	1260395
2024-03-07	35.63	37.00	35.50	36.09	1072408
2024-03-08	36.44	36.77	34.74	34.90	1008535
2024-03-11	33.94	34.23	33.08	33.55	999784
2024-03-12	33.71	34.22	33.22	34.03	766303
2024-03-13	33.70	33.99	32.73	33.08	775462
2024-03-14	32.62	32.93	31.18	31.46	1667524
2024-03-15	31.11	31.64	30.89	31.25	2475317
2024-03-18	31.62	31.93	31.01	31.04	1045291
2024-03-19	30.81	31.30	30.53	31.03	743924
2024-03-20	30.93	31.69	30.63	31.61	680731
2024-03-21	32.37	32.57	31.60	31.67	1121452
2024-03-22	31.70	31.98	31.52	31.65	694926
2024-03-25	31.33	31.89	31.15	31.87	659472
2024-03-26	32.15	32.33	31.52	31.56	784730
2024-03-27	31.93	32.74	31.66	32.73	618048
2024-03-28	32.73	32.81	31.98	32.24	682818
2024-04-01	32.16	32.94	31.80	31.81	564645
2024-04-02	31.14	31.29	30.75	30.98	669064
2024-04-03	30.38	31.66	30.38	31.33	702733
2024-04-04	31.96	32.03	30.56	30.68	518462
2024-04-05	30.87	30.98	30.53	30.82	670019
2024-04-08	31.29	31.78	31.15	31.34	478666
2024-04-09	32.30	34.10	32.16	33.75	2577152
2024-04-10	32.93	33.17	32.09	32.41	1261485
2024-04-11	32.60	33.93	32.27	33.55	1058654
2024-04-12	32.85	33.36	32.28	32.37	800186
2024-04-15	32.87	32.87	31.17	31.30	750831
2024-04-16	31.08	31.61	30.76	31.21	733852
2024-04-17	31.25	31.26	29.81	30.10	892731
2024-04-18	29.78	29.95	28.89	28.97	1035346
2024-04-19	28.88	29.64	28.15	28.50	1225392
2024-04-22	28.65	29.24	28.43	28.96	737627
2024-04-23	29.04	29.79	28.80	29.46	748026
2024-04-24	30.03	30.45	29.55	29.86	804298
2024-04-25	29.80	30.46	29.62	30.09	969429
2024-04-26	30.13	30.90	30.10	30.62	739935
2024-04-29	30.70	31.65	30.70	31.47	1465000
2024-04-30	35.03	35.95	32.29	32.35	2916404
2024-05-01	32.03	32.08	30.04	30.33	2153887
2024-05-02	30.90	31.80	30.51	31.66	1357936
2024-05-03	32.63	33.46	32.13	32.34	1060711
2024-05-06	32.58	32.97	32.08	32.37	1035847
2024-05-07	32.62	33.49	32.51	32.78	961319
2024-05-08	32.49	32.66	32.13	32.54	689221
2024-05-09	32.54	32.76	32.17	32.63	551647
2024-05-10	32.84	33.10	32.33	32.63	420252
2024-05-13	32.85	33.25	32.50	32.69	633909
2024-05-14	32.96	33.36	32.72	33.30	582235
2024-05-15	33.73	33.86	33.00	33.78	652373
2024-05-16	33.53	33.72	32.93	32.95	612634
2024-05-17	33.18	33.31	32.30	32.68	532398
2024-05-20	32.76	33.87	32.76	33.13	841790
2024-05-21	32.58	33.05	32.50	32.80	832274
2024-05-22	32.99	33.26	32.42	33.22	883571
2024-05-23	33.97	34.10	32.35	32.59	825862
2024-05-24	32.87	33.26	32.62	33.10	629034
2024-05-28	33.39	33.89	32.83	33.46	657181
2024-05-29	32.88	33.11	32.52	32.53	588956
2024-05-30	32.63	33.19	32.43	32.64	844312
2024-05-31	32.73	33.06	31.60	32.59	1120630
2024-06-03	32.95	33.00	31.67	32.32	810781
2024-06-04	32.04	32.05	31.34	31.56	903136
2024-06-05	32.19	33.36	32.02	33.21	979294
2024-06-06	33.13	33.29	32.53	32.97	676790
2024-06-07	32.67	33.12	32.38	32.96	740933
2024-06-10	32.40	34.68	32.38	34.16	1163247
2024-06-11	34.05	34.37	33.46	34.06	851760
2024-06-12	35.08	36.34	35.08	35.62	1160651
2024-06-13	35.29	35.54	34.62	35.08	841143
2024-06-14	34.37	34.91	33.90	34.86	929302
2024-06-17	34.92	36.83	34.59	36.67	1729567
2024-06-18	36.68	40.58	36.67	40.09	3614677
2024-06-20	40.21	40.53	39.11	39.38	2498856
2024-06-21	38.80	39.18	37.58	38.36	2973318
2024-06-24	38.00	38.94	37.18	37.23	1930788
2024-06-25	37.50	39.19	36.87	39.17	1925324
2024-06-26	38.96	40.12	38.65	39.09	2079982
2024-06-27	39.29	39.52	38.75	38.86	1508769
2024-06-28	39.33	40.93	39.11	40.02	16915282
2024-07-01	40.40	41.86	39.59	40.24	1915086
2024-07-02	40.06	41.26	40.06	40.22	1256865
2024-07-03	40.22	40.43	39.71	40.30	1120070
2024-07-05	40.32	40.49	39.45	40.06	1312400
2024-07-08	40.53	41.15	40.34	40.75	1165420
2024-07-09	40.81	42.13	40.81	41.94	1797560
2024-07-10	42.24	43.61	42.05	43.42	1655453
2024-07-11	44.00	44.09	41.91	41.94	1647594
2024-07-12	42.22	43.00	41.57	42.12	1135864
2024-07-15	42.85	43.66	42.16	42.93	1622465
2024-07-16	43.19	44.86	42.62	44.68	1575603
2024-07-17	41.43	42.50	41.02	41.22	2135227
2024-07-18	41.75	42.12	40.53	41.41	1457948
2024-07-19	41.31	41.39	39.69	39.77	1323038
2024-07-22	40.65	41.32	40.22	41.19	958140
2024-07-23	40.75	41.53	40.58	41.09	917647
2024-07-24	40.37	40.39	38.90	38.96	1037634
2024-07-25	38.45	39.65	37.25	38.18	1930404
2024-07-26	39.05	39.15	37.67	38.15	1128825
2024-07-29	38.56	39.48	37.36	37.60	2859783
2024-07-30	34.97	35.86	29.40	30.51	6442272
2024-07-31	31.82	32.71	31.43	32.66	2801347
2024-08-01	31.79	32.52	29.42	30.01	2507367
2024-08-02	28.80	29.26	28.02	28.63	2620537
2024-08-05	26.90	29.02	26.60	28.09	1910155
2024-08-06	28.21	29.25	27.78	28.59	1820859
2024-08-07	29.61	29.82	28.17	28.53	2032229
2024-08-08	29.46	30.56	28.81	30.39	1423412
2024-08-09	30.44	31.87	30.42	31.75	2840352
2024-08-12	31.62	31.80	31.08	31.44	1799827
2024-08-13	31.99	32.24	31.44	32.16	1324284
2024-08-14	32.64	32.64	31.37	31.83	1312767
2024-08-15	32.50	33.08	32.16	32.87	1166979
2024-08-16	32.11	32.85	31.96	32.56	910487
2024-08-19	32.98	33.13	31.85	33.07	852913
2024-08-20	33.04	33.10	31.88	32.40	1077107
2024-08-21	32.76	33.50	32.49	33.19	1014159
2024-08-22	33.50	33.85	32.09	32.16	1184586
2024-08-23	32.70	33.63	32.42	33.37	1009011
2024-08-26	33.32	33.55	32.83	32.96	957696
2024-08-27	32.70	33.15	32.20	33.04	721208
2024-08-28	32.84	33.13	31.97	32.63	983208
2024-08-29	32.59	33.69	32.53	32.73	1043352
2024-08-30	33.51	33.51	32.45	32.90	2291915
2024-09-03	32.23	32.23	29.48	29.60	1900382
2024-09-04	29.37	30.49	29.10	29.69	1765554
2024-09-05	29.33	30.18	28.98	29.57	1084737
2024-09-06	29.32	29.40	28.40	28.51	1276489
2024-09-09	28.89	29.27	28.67	28.68	1218743
2024-09-10	28.79	28.87	28.17	28.84	928886
2024-09-11	28.97	30.19	28.64	30.12	953196
2024-09-12	30.03	30.17	29.56	29.82	997551
2024-09-13	30.25	30.82	30.17	30.66	958199
2024-09-16	30.00	30.42	29.59	30.33	1211955
2024-09-17	30.86	30.91	30.32	30.69	1187576
2024-09-18	30.92	31.46	30.20	30.24	1247943
2024-09-19	31.15	32.11	31.12	31.65	1690249
2024-09-20	31.96	32.20	30.93	30.96	8056188
2024-09-23	31.02	31.29	30.58	31.02	2103797
2024-09-24	31.41	31.66	30.24	30.40	1688367
2024-09-25	30.28	31.07	30.28	30.74	1485577
2024-09-26	32.07	32.26	30.91	31.91	1452411
2024-09-27	32.14	32.47	30.81	30.89	1350213
2024-09-30	30.56	31.01	30.25	30.60	1142538
2024-10-01	30.52	30.60	29.05	29.12	1246492
2024-10-02	29.41	30.15	29.24	29.71	843377
2024-10-03	29.37	29.80	29.02	29.09	1383187
2024-10-04	30.69	31.08	30.05	30.50	2238330
2024-10-07	30.16	30.55	29.78	30.08	1125425
2024-10-08	29.99	30.31	29.70	30.16	1125794
2024-10-09	30.13	30.71	29.80	30.51	858070
2024-10-10	30.01	30.27	29.66	30.22	1450331
2024-10-11	30.15	31.07	30.15	30.92	752188
2024-10-14	31.25	31.67	31.12	31.61	723761
2024-10-15	31.45	31.72	29.96	29.98	1407536
2024-10-16	30.72	30.78	30.02	30.48	1080768
2024-10-17	31.46	31.57	30.89	30.95	1351193
2024-10-18	31.20	31.21	30.36	30.53	970744
2024-10-21	30.43	30.99	30.20	30.30	1162436
2024-10-22	30.23	30.35	29.76	29.97	865315
2024-10-23	29.80	30.15	29.07	29.48	1108484
2024-10-24	29.75	29.93	29.15	29.37	848700
2024-10-25	29.85	30.21	29.71	29.88	1065125
2024-10-28	30.00	30.23	29.25	29.53	2422688
2024-10-29	24.99	28.17	24.10	27.98	5920528
2024-10-30	27.06	27.73	26.47	26.73	2502070
2024-10-31	26.68	26.68	25.44	25.45	2377687
2024-11-01	25.69	26.55	25.69	26.00	1653543
2024-11-04	25.92	26.92	25.92	26.02	1608935
2024-11-05	25.92	26.34	25.80	26.33	1219987
2024-11-06	27.12	27.60	26.81	27.37	1513989
2024-11-07	27.91	28.43	27.61	27.75	1416821
2024-11-08	27.51	27.59	27.12	27.36	1028119
2024-11-11	27.12	27.18	26.59	27.10	887501
2024-11-12	27.03	27.09	26.30	26.48	966097
2024-11-13	26.34	26.61	25.70	25.98	1172229
2024-11-14	26.31	26.59	25.81	26.02	1020806
2024-11-15	25.51	25.78	25.02	25.19	1033713
2024-11-18	25.01	25.49	25.01	25.39	1132108
2024-11-19	25.23	25.45	25.09	25.37	900580
2024-11-20	25.26	25.41	25.02	25.36	853146
2024-11-21	25.57	26.47	25.45	26.35	891629
2024-11-22	26.25	26.64	26.25	26.54	801621
2024-11-25	26.89	27.35	26.78	26.89	1247801
2024-11-26	27.06	27.10	26.15	26.28	950462
2024-11-27	26.29	26.43	25.53	26.02	802430
2024-11-29	26.30	26.77	26.26	26.44	511282
2024-12-02	26.51	27.38	26.40	27.28	961462
2024-12-03	27.13	27.13	26.59	26.98	1988358
2024-12-04	27.15	27.30	26.36	26.54	1568114
2024-12-05	26.63	26.75	25.83	26.01	1210366
2024-12-06	26.14	26.42	26.02	26.28	810297
2024-12-09	26.28	27.28	26.26	26.79	1518802
2024-12-10	26.82	26.82	26.02	26.06	1241654
2024-12-11	26.29	26.84	26.18	26.69	1594622
2024-12-12	26.37	26.58	26.07	26.38	1055916
2024-12-13	26.69	26.94	26.29	26.54	1451912
2024-12-16	26.55	27.29	26.47	26.98	1334503
2024-12-17	26.93	27.22	26.41	26.62	1302598
2024-12-18	26.93	27.47	25.28	25.55	1550873
2024-12-19	25.62	25.94	25.08	25.13	1543412
2024-12-20	25.06	25.84	24.80	25.27	4242155
2024-12-23	25.67	26.37	25.46	26.27	924753
2024-12-24	26.29	26.59	26.06	26.47	370666
2024-12-26	26.20	26.66	26.02	26.40	594708
2024-12-27	26.23	26.32	25.89	26.06	615767
2024-12-30	25.60	26.03	25.36	25.79	707468
2024-12-31	25.87	26.04	25.51	25.69	931671
2025-01-02	26.14	26.68	25.87	26.01	1291908
2025-01-03	26.26	26.71	25.97	26.53	857415
2025-01-06	26.84	27.50	26.63	26.73	1605023
2025-01-07	27.11	27.33	26.42	26.56	860536
2025-01-08	26.29	26.31	25.70	26.02	774516
2025-01-10	25.71	25.78	25.27	25.58	860714
2025-01-13	25.19	25.48	24.95	25.42	982098
2025-01-14	25.69	25.91	25.00	25.31	887917
2025-01-15	25.95	26.05	25.27	25.28	1732327
2025-01-16	25.82	26.42	25.44	25.46	1354027
2025-01-17	26.09	26.28	25.46	25.91	1580443
2025-01-21	26.17	27.70	26.15	26.72	2620181
2025-01-22	26.87	27.31	26.47	26.53	1165264
2025-01-23	26.04	26.38	25.89	25.90	1169197
2025-01-24	26.01	26.06	25.52	25.69	1383078
2025-01-27	24.71	24.88	23.40	23.72	2650454
2025-01-28	23.75	24.12	23.36	24.07	1636872
2025-01-29	24.40	24.56	23.87	24.52	1336823
2025-01-30	24.85	25.14	24.56	24.87	1330636
2025-01-31	25.06	25.38	24.47	24.61	1419184
2025-02-03	24.00	24.31	23.33	23.98	1234350
2025-02-04	24.02	24.39	23.87	24.26	998945
2025-02-05	24.29	24.97	24.08	24.90	1132751
2025-02-06	24.77	24.98	24.47	24.60	1097645
2025-02-07	24.72	24.95	24.17	24.33	1377729
2025-02-10	24.52	24.96	24.19	24.36	2725723
2025-02-11	22.27	23.17	21.59	21.60	5336029
2025-02-12	21.50	22.18	21.46	21.85	3511375
2025-02-13	21.91	22.24	21.80	22.19	1929542
2025-02-14	22.19	22.57	21.84	22.51	2011374
2025-02-18	22.72	23.15	22.34	22.89	1963108
2025-02-19	22.80	23.18	22.70	22.72	1413499
2025-02-20	22.85	23.30	22.85	23.01	1509856
2025-02-21	23.15	23.15	22.10	22.24	1165834
2025-02-24	22.37	22.52	21.95	21.95	1665850
2025-02-25	21.95	22.20	21.57	21.72	1881373
2025-02-26	22.18	22.47	21.92	22.14	1857519
2025-02-27	22.86	22.86	20.95	20.98	1764891
2025-02-28	20.88	21.34	20.56	21.10	2395642
2025-03-03	21.31	21.45	20.11	20.27	2729453
2025-03-04	20.30	20.97	19.93	20.40	3460178
2025-03-05	20.69	20.77	20.04	20.72	2299272
2025-03-06	20.11	20.47	19.74	19.95	2679576
2025-03-07	20.16	20.81	19.65	20.74	2833659
2025-03-10	20.27	20.52	19.76	19.82	1897250
2025-03-11	19.72	19.80	19.01	19.23	2408963
2025-03-12	19.57	19.63	19.19	19.42	1911258
2025-03-13	19.29	19.63	18.87	18.99	1879220
2025-03-14	19.12	19.64	19.11	19.61	1856722
2025-03-17	19.29	19.80	19.13	19.59	2441643
2025-03-18	19.42	19.64	19.19	19.55	1353037
2025-03-19	19.62	19.94	19.30	19.57	1727805
2025-03-20	19.37	19.69	19.25	19.42	1606536
2025-03-21	19.08	19.52	18.93	19.42	14880424
2025-03-24	19.86	20.16	19.71	19.88	2563995
2025-03-25	19.80	20.04	19.58	19.69	1718966
2025-03-26	19.58	19.89	19.22	19.36	1727035
2025-03-27	19.22	19.33	18.20	18.32	3872251
2025-03-28	18.30	18.54	18.22	18.30	2932529
2025-03-31	18.00	18.16	17.61	18.06	2144968
2025-04-01	17.99	18.37	17.74	18.11	3336325
2025-04-02	17.88	18.67	17.82	18.63	4663908
2025-04-03	17.70	17.95	15.84	15.85	5379278
2025-04-04	15.39	15.44	14.07	14.88	3751451
2025-04-07	14.46	16.36	14.03	15.37	3652727
2025-04-08	15.91	16.17	14.59	14.92	4693645
2025-04-09	15.08	17.98	14.86	17.98	4083810
2025-04-10	17.00	17.15	15.54	15.99	2689908
2025-04-11	16.01	16.59	15.61	16.54	2409828
2025-04-14	17.26	17.49	16.57	16.98	2529241
2025-04-15	17.18	17.31	16.91	17.08	1529138
2025-04-16	16.32	16.60	15.64	16.15	2037327
2025-04-17	16.04	16.22	15.87	15.97	1690263
2025-04-21	15.24	15.92	15.24	15.89	2671398
2025-04-22	16.08	16.25	15.72	15.96	1789764
2025-04-23	16.92	17.18	16.25	16.40	2524451
2025-04-24	16.88	17.39	16.58	17.39	2304522
2025-04-25	17.05	17.66	17.05	17.55	2113788
2025-04-28	17.41	17.80	17.34	17.48	2937209
2025-04-29	17.66	17.66	16.68	17.02	3911681
2025-04-30	16.75	17.49	16.54	17.45	2876009
2025-05-01	17.70	17.85	17.37	17.48	2797152
2025-05-02	17.83	18.37	17.76	18.14	1866907
2025-05-05	17.90	18.16	17.76	17.77	1648893
2025-05-06	17.42	17.66	17.25	17.48	1572412
2025-05-07	17.49	17.76	17.18	17.62	1592937
2025-05-08	17.82	18.24	17.59	18.00	1481699

Explore More About AMKR

Coins representing dividend payouts and trends

AMKR Dividend History

Discover Amkor Technology Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

AMKR Stock Split History

Discover Amkor Technology Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

AMKR Historical Prices

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

Web Analytics