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

HLIT Historical Prices

Summary

Key Stock Metrics

7.80

(July 29, 2025)

52-Week Low

15.46

(October 28, 2024)

52-Week High

157.50

(March 6, 2000)

All-Time High

9.91

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-05-24	7.00	7.38	7.00	7.13	931200
1995-05-25	7.38	7.38	6.88	6.88	1171200
1995-05-26	6.88	7.13	6.75	6.75	526800
1995-05-30	6.75	7.00	6.75	6.75	507400
1995-05-31	6.75	7.00	6.50	6.50	805400
1995-06-01	6.50	6.88	6.50	6.88	431000
1995-06-02	7.00	7.00	6.75	6.94	328000
1995-06-05	7.13	7.13	6.88	6.88	132600
1995-06-06	7.25	7.25	6.88	7.25	166200
1995-06-07	7.25	7.50	7.00	7.50	56400
1995-06-08	7.25	8.00	7.25	8.00	167800
1995-06-09	7.88	8.00	7.38	8.00	279000
1995-06-12	8.00	8.00	7.75	8.00	296000
1995-06-13	8.00	8.38	7.75	8.13	88600
1995-06-14	8.38	9.00	8.38	8.88	338200
1995-06-15	8.88	9.75	8.63	9.56	303400
1995-06-16	9.75	9.75	9.25	9.38	279200
1995-06-19	9.63	9.63	9.00	9.22	204000
1995-06-20	9.00	9.31	8.88	8.88	338000
1995-06-21	9.00	9.00	8.63	8.88	284800
1995-06-22	8.63	8.88	8.38	8.44	201800
1995-06-23	8.38	8.69	8.13	8.25	87400
1995-06-26	8.25	8.38	8.19	8.19	70600
1995-06-27	8.25	8.38	8.19	8.19	164400
1995-06-28	8.19	8.50	8.19	8.44	86400
1995-06-29	8.38	8.38	8.19	8.38	101000
1995-06-30	8.25	8.38	8.13	8.38	135000
1995-07-03	8.38	8.38	8.13	8.19	22400
1995-07-05	8.38	8.38	8.13	8.38	11000
1995-07-06	8.13	8.38	8.13	8.13	22000
1995-07-07	8.38	8.38	8.13	8.38	197200
1995-07-10	8.63	9.13	8.50	9.13	658600
1995-07-11	9.13	9.38	8.88	9.25	224000
1995-07-12	9.25	9.38	9.00	9.19	129800
1995-07-13	9.00	9.38	8.88	9.13	46000
1995-07-14	9.13	9.13	8.88	8.88	78800
1995-07-17	9.00	9.63	9.00	9.63	82800
1995-07-18	9.63	9.88	9.38	9.63	98600
1995-07-19	9.38	9.38	8.50	8.75	64800
1995-07-20	8.75	8.88	8.69	8.88	20200
1995-07-21	8.63	9.13	8.63	8.88	81200
1995-07-24	9.13	9.75	8.75	9.75	93000
1995-07-25	10.13	10.25	8.75	9.00	398000
1995-07-26	9.25	9.50	9.13	9.13	125200
1995-07-27	9.38	9.38	8.88	8.88	46600
1995-07-28	8.88	9.38	8.88	9.19	167600
1995-07-31	9.38	9.38	8.88	8.88	33800
1995-08-01	8.75	9.00	8.63	9.00	38400
1995-08-02	9.13	9.13	8.75	8.75	33400
1995-08-03	8.75	8.88	8.63	8.63	34600
1995-08-04	8.88	8.88	8.38	8.63	30600
1995-08-07	8.50	8.63	8.13	8.25	57600
1995-08-08	8.38	8.38	8.13	8.31	15000
1995-08-09	8.31	8.63	8.25	8.63	82000
1995-08-10	8.50	8.63	8.50	8.63	8400
1995-08-11	8.75	8.88	8.63	8.88	14000
1995-08-14	8.75	9.00	8.75	9.00	10000
1995-08-15	9.00	9.00	8.88	9.00	21600
1995-08-16	8.75	9.00	8.75	8.81	9200
1995-08-17	9.00	9.00	8.75	8.81	14400
1995-08-18	8.75	8.88	8.63	8.88	25200
1995-08-21	8.88	8.88	8.63	8.63	17200
1995-08-22	8.50	8.75	8.38	8.38	29600
1995-08-23	8.50	8.50	8.25	8.38	17000
1995-08-24	8.13	8.19	7.88	7.88	60600
1995-08-25	8.13	8.13	7.88	8.13	33400
1995-08-28	7.88	8.13	7.75	7.75	24600
1995-08-29	7.75	8.00	7.50	7.75	56000
1995-08-30	7.75	7.75	7.13	7.50	46600
1995-08-31	7.50	7.56	7.25	7.56	44000
1995-09-01	7.63	7.88	7.50	7.63	62200
1995-09-05	7.63	8.75	7.63	8.75	150000
1995-09-06	8.75	8.88	8.50	8.88	19400
1995-09-07	8.63	8.88	8.50	8.88	67600
1995-09-08	8.63	8.63	8.25	8.50	48400
1995-09-11	8.25	8.63	8.25	8.63	3400
1995-09-12	8.63	8.63	8.25	8.63	5000
1995-09-13	8.50	8.50	8.25	8.25	51400
1995-09-14	8.25	8.38	8.00	8.25	58400
1995-09-15	7.88	8.00	7.88	7.88	17000
1995-09-18	7.88	8.13	7.88	7.88	6200
1995-09-19	8.13	8.13	7.88	7.88	15800
1995-09-20	8.00	8.50	7.63	8.50	96600
1995-09-21	8.50	8.88	8.13	8.81	86800
1995-09-22	8.50	8.88	8.50	8.81	83400
1995-09-25	8.75	8.88	8.50	8.50	42400
1995-09-26	8.50	8.50	8.13	8.13	22800
1995-09-27	8.00	8.00	7.88	8.00	54200
1995-09-28	8.00	8.56	8.00	8.50	62400
1995-09-29	8.50	9.00	8.44	9.00	63600
1995-10-02	8.88	8.88	8.50	8.50	35600
1995-10-03	8.50	8.75	8.38	8.75	55400
1995-10-04	8.63	8.75	8.50	8.75	24600
1995-10-05	8.38	8.50	7.75	8.00	60800
1995-10-06	8.13	8.13	7.63	7.88	115400
1995-10-09	8.00	8.00	7.50	7.63	87600
1995-10-10	7.50	7.63	6.88	7.06	200000
1995-10-11	7.25	7.25	6.75	7.00	206800
1995-10-12	6.88	7.13	6.88	6.94	33000
1995-10-13	7.00	7.13	6.75	6.88	46000
1995-10-16	7.13	7.38	7.00	7.31	139600
1995-10-17	7.63	7.63	7.25	7.25	46800
1995-10-18	7.25	7.50	7.25	7.25	35600
1995-10-19	7.38	7.38	6.25	6.63	285400
1995-10-20	6.75	6.75	5.75	6.13	194600
1995-10-23	6.13	6.13	5.88	5.88	42400
1995-10-24	6.00	6.38	6.00	6.38	54400
1995-10-25	6.13	6.75	6.13	6.38	80400
1995-10-26	6.44	6.63	6.25	6.38	36400
1995-10-27	6.25	7.00	6.25	6.75	65200
1995-10-30	6.75	7.00	6.63	6.75	18600
1995-10-31	7.00	7.00	6.38	6.38	38800
1995-11-01	6.63	6.63	6.38	6.50	17000
1995-11-02	6.63	7.25	6.63	6.88	81000
1995-11-03	6.88	7.25	6.88	6.88	37000
1995-11-06	6.88	6.88	6.50	6.50	86200
1995-11-07	6.50	6.56	6.00	6.00	98000
1995-11-08	5.88	6.00	5.63	6.00	99200
1995-11-09	6.00	6.13	5.75	5.75	59600
1995-11-10	5.75	6.00	5.75	5.75	47600
1995-11-13	5.75	6.00	5.75	6.00	28000
1995-11-14	5.63	6.00	5.25	5.50	63600
1995-11-15	5.38	5.50	4.50	4.75	109200
1995-11-16	4.75	5.13	4.75	4.88	487200
1995-11-17	4.75	5.13	4.75	4.81	147600
1995-11-20	5.13	5.13	4.75	4.77	52800
1995-11-21	5.00	5.13	4.75	4.75	46000
1995-11-22	4.75	4.97	4.13	4.25	158000
1995-11-24	4.38	4.50	4.38	4.38	80800
1995-11-27	4.44	4.44	4.19	4.25	46200
1995-11-28	4.38	4.50	3.88	4.50	253800
1995-11-29	4.75	5.50	4.75	5.25	852800
1995-11-30	5.25	5.50	5.13	5.25	95000
1995-12-01	5.31	6.50	5.13	5.94	387400
1995-12-04	6.00	6.00	5.50	6.00	159800
1995-12-05	6.13	6.13	5.75	5.88	154000
1995-12-06	5.75	6.13	5.75	6.13	230000
1995-12-07	5.88	6.13	5.88	5.94	30000
1995-12-08	5.88	6.13	5.88	6.00	31000
1995-12-11	5.88	6.13	5.88	6.00	37200
1995-12-12	6.13	6.13	5.75	5.88	109200
1995-12-13	5.88	5.88	5.63	5.88	58400
1995-12-14	5.63	5.88	4.75	5.13	104400
1995-12-15	4.88	5.13	4.88	5.06	47400
1995-12-18	4.88	5.13	4.13	4.50	82400
1995-12-19	4.44	4.63	4.38	4.63	237200
1995-12-20	4.50	4.63	4.19	4.25	100000
1995-12-21	4.38	4.75	4.13	4.69	1189600
1995-12-22	4.75	5.50	4.75	5.50	518600
1995-12-26	5.88	5.88	5.50	5.78	236400
1995-12-27	5.75	6.00	5.06	5.31	306400
1995-12-28	5.25	5.63	5.00	5.63	85600
1995-12-29	5.63	5.75	5.25	5.50	127800
1996-01-02	5.75	6.00	5.38	5.88	130400
1996-01-03	6.00	6.13	5.63	5.88	444800
1996-01-04	5.88	6.00	5.50	5.50	178800
1996-01-05	5.38	5.63	5.13	5.56	137000
1996-01-08	5.38	5.38	5.38	5.38	1600
1996-01-09	5.38	5.63	5.25	5.25	54400
1996-01-10	5.25	5.38	5.13	5.13	15200
1996-01-11	5.38	5.38	5.00	5.00	68000
1996-01-12	5.25	5.25	4.75	4.88	58000
1996-01-15	5.00	5.25	4.75	5.00	233200
1996-01-16	5.13	5.25	5.00	5.25	118800
1996-01-17	5.00	5.25	5.00	5.19	10800
1996-01-18	5.25	5.25	5.00	5.00	11600
1996-01-19	5.00	5.25	5.00	5.00	82000
1996-01-22	5.25	5.25	4.88	4.88	96000
1996-01-23	4.88	5.25	4.88	5.00	4800
1996-01-24	4.88	5.25	4.88	5.25	7600
1996-01-25	5.00	5.25	4.88	4.88	47200
1996-01-26	5.25	5.25	4.88	5.00	389600
1996-01-29	4.75	5.00	4.63	4.63	150400
1996-01-30	4.63	4.88	4.38	4.50	86400
1996-01-31	4.50	4.75	4.19	4.69	264800
1996-02-01	4.69	5.50	4.50	5.25	796600
1996-02-02	5.50	6.63	5.50	6.00	1546800
1996-02-05	6.13	6.38	6.00	6.19	588800
1996-02-06	6.00	6.38	5.88	6.00	237200
1996-02-07	6.13	6.13	5.88	6.06	176200
1996-02-08	6.00	6.06	5.75	6.06	326400
1996-02-09	5.94	6.06	5.88	6.06	481200
1996-02-12	6.06	6.38	5.94	6.06	318200
1996-02-13	6.13	6.13	5.75	5.88	117000
1996-02-14	6.00	6.00	5.50	5.50	208600
1996-02-15	5.50	5.75	5.38	5.50	48800
1996-02-16	5.63	5.63	5.06	5.56	255200
1996-02-20	5.63	5.63	5.25	5.31	56200
1996-02-21	5.38	5.63	5.19	5.44	144200
1996-02-22	6.00	6.13	5.75	6.06	602200
1996-02-23	6.13	6.75	6.06	6.75	1251200
1996-02-26	6.88	7.25	6.88	6.88	1108600
1996-02-27	6.94	7.13	6.38	6.50	299000
1996-02-28	6.50	6.50	6.31	6.50	229400
1996-02-29	6.88	7.25	6.88	7.25	573400
1996-03-01	7.25	7.38	7.13	7.31	426400
1996-03-04	7.38	7.38	6.75	6.75	265000
1996-03-05	6.75	7.00	6.50	6.69	79400
1996-03-06	6.75	6.75	6.50	6.75	16000
1996-03-07	6.50	6.75	6.50	6.75	26400
1996-03-08	6.50	6.63	6.25	6.63	38000
1996-03-11	6.63	6.63	6.25	6.25	71200
1996-03-12	6.38	6.38	5.88	6.13	401000
1996-03-13	6.13	6.38	5.88	5.88	374800
1996-03-14	6.00	6.25	5.88	6.13	318800
1996-03-15	6.25	6.25	6.00	6.00	83600
1996-03-18	6.25	6.63	6.00	6.63	116200
1996-03-19	6.88	7.25	6.63	6.81	262400
1996-03-20	6.81	6.81	6.63	6.75	71800
1996-03-21	6.81	7.13	6.69	6.94	349200
1996-03-22	6.88	7.13	6.75	6.88	65200
1996-03-25	6.75	6.88	6.75	6.88	72200
1996-03-26	6.75	6.81	6.06	6.38	236400
1996-03-27	6.38	6.63	6.25	6.63	276400
1996-03-28	6.63	7.00	6.63	6.88	62800
1996-03-29	7.00	7.13	6.88	6.88	266400
1996-04-01	6.88	7.13	6.88	6.88	99200
1996-04-02	6.88	7.13	6.88	7.06	212800
1996-04-03	7.13	7.13	6.88	7.00	143000
1996-04-04	6.88	7.00	6.75	6.75	70400
1996-04-08	6.63	6.88	6.50	6.56	213200
1996-04-09	6.75	6.75	6.38	6.44	139800
1996-04-10	6.44	6.88	6.38	6.75	146200
1996-04-11	6.63	7.00	6.63	6.81	72600
1996-04-12	6.75	6.88	6.63	6.81	31600
1996-04-15	6.88	6.88	6.50	6.63	90400
1996-04-16	6.63	6.63	6.50	6.63	64400
1996-04-17	6.50	6.75	6.50	6.75	24400
1996-04-18	6.50	7.13	6.50	6.88	178000
1996-04-19	6.88	6.88	6.25	6.38	440400
1996-04-22	6.25	6.50	5.50	5.63	330600
1996-04-23	6.00	6.50	6.00	6.38	611000
1996-04-24	6.38	6.38	6.13	6.31	156600
1996-04-25	6.25	7.00	6.25	6.56	673000
1996-04-26	6.88	7.19	6.63	7.00	521600
1996-04-29	7.13	7.13	6.88	7.13	901200
1996-04-30	7.25	7.25	6.88	7.06	208200
1996-05-01	7.13	7.13	6.88	7.06	115200
1996-05-02	7.06	7.06	6.13	6.25	801400
1996-05-03	6.38	7.00	6.13	6.81	528600
1996-05-06	7.00	7.00	6.75	6.75	47600
1996-05-07	7.00	7.00	6.66	6.72	271600
1996-05-08	6.63	6.88	6.50	6.63	116800
1996-05-09	6.69	7.13	6.63	7.00	515800
1996-05-10	7.25	7.25	6.75	7.13	679800
1996-05-13	7.25	8.13	7.00	8.13	2361800
1996-05-14	8.38	9.13	8.38	9.00	3511800
1996-05-15	9.00	9.13	8.69	8.72	2365600
1996-05-16	8.72	10.38	8.63	9.88	3084200
1996-05-17	9.88	10.75	9.88	10.25	2359800
1996-05-20	10.25	12.38	10.25	11.75	2659800
1996-05-21	12.00	12.00	9.63	9.88	1506400
1996-05-22	10.00	11.25	9.75	10.88	1217800
1996-05-23	11.06	11.13	10.13	10.38	495200
1996-05-24	10.50	11.13	10.13	10.88	1420400
1996-05-28	10.88	11.13	9.13	9.63	969200
1996-05-29	9.63	10.25	9.25	9.38	631600
1996-05-30	9.25	10.13	9.25	9.44	411600
1996-05-31	9.63	10.13	9.13	10.06	575800
1996-06-03	10.13	10.25	9.63	9.94	442200
1996-06-04	9.88	10.13	9.88	9.88	356600
1996-06-05	9.88	10.00	9.63	9.63	110800
1996-06-06	9.87	9.88	8.63	8.88	455400
1996-06-07	7.75	9.00	7.69	8.88	735600
1996-06-10	9.50	9.50	8.63	9.00	410200
1996-06-11	9.13	10.13	8.88	10.13	502000
1996-06-12	10.13	11.00	10.00	10.78	1369600
1996-06-13	11.00	11.00	10.13	10.25	352600
1996-06-14	10.25	10.25	9.75	9.94	277400
1996-06-17	10.00	10.25	8.88	9.00	546200
1996-06-18	9.25	9.25	8.25	8.56	429000
1996-06-19	8.50	9.38	8.50	8.56	338200
1996-06-20	8.63	9.38	8.50	9.31	673800
1996-06-21	9.38	9.50	8.75	9.00	266800
1996-06-24	9.00	10.63	8.88	10.50	1045400
1996-06-25	10.50	11.13	10.25	10.75	1006000
1996-06-26	10.63	11.13	10.63	10.81	455400
1996-06-27	10.63	11.19	10.63	11.13	489600
1996-06-28	11.13	11.38	11.06	11.38	400600
1996-07-01	11.38	13.38	11.13	13.00	1884200
1996-07-02	13.06	13.13	12.25	12.44	858400
1996-07-03	12.25	12.50	11.19	12.00	700800
1996-07-05	11.50	11.81	11.00	11.25	248000
1996-07-08	11.13	11.63	10.88	11.50	520000
1996-07-09	11.38	12.38	11.13	11.81	893200
1996-07-10	11.38	11.75	11.13	11.50	295600
1996-07-11	11.25	11.50	10.50	10.75	370200
1996-07-12	11.00	11.00	9.88	9.88	379400
1996-07-15	9.88	10.63	9.13	9.25	781400
1996-07-16	9.13	9.63	9.00	9.38	425400
1996-07-17	10.38	12.31	10.38	11.38	1084600
1996-07-18	11.63	11.88	11.25	11.63	540800
1996-07-19	11.00	11.25	9.81	10.00	832600
1996-07-22	10.00	10.00	9.00	9.50	430800
1996-07-23	9.63	10.63	9.00	9.13	939600
1996-07-24	8.88	9.50	8.38	8.88	626800
1996-07-25	9.13	9.88	9.00	9.63	388000
1996-07-26	9.63	10.13	9.38	10.13	397000
1996-07-29	10.00	10.25	9.38	9.38	283000
1996-07-30	9.88	9.88	9.25	9.25	78800
1996-07-31	9.25	9.63	9.13	9.38	172600
1996-08-01	9.38	10.06	9.38	9.81	394000
1996-08-02	10.06	10.19	9.88	10.00	215200
1996-08-05	10.19	10.63	9.88	10.13	701000
1996-08-06	10.25	10.25	9.88	10.00	633000
1996-08-07	10.13	10.38	9.88	10.19	359400
1996-08-08	10.19	10.19	9.13	9.31	262600
1996-08-09	9.31	9.81	9.31	9.63	86600
1996-08-12	9.50	9.63	9.38	9.38	132000
1996-08-13	9.38	9.50	9.25	9.28	139400
1996-08-14	9.19	9.25	9.00	9.00	240800
1996-08-15	9.00	9.00	8.50	8.63	175800
1996-08-16	8.50	8.63	8.25	8.31	989200
1996-08-19	8.38	8.63	8.25	8.56	169400
1996-08-20	8.63	8.75	8.00	8.25	336400
1996-08-21	8.25	8.25	7.63	7.69	163400
1996-08-22	7.75	8.00	7.13	7.88	1741600
1996-08-23	7.75	8.69	7.75	8.38	1232600
1996-08-26	8.50	8.88	8.13	8.50	344000
1996-08-27	8.75	9.75	8.75	9.50	596200
1996-08-28	9.63	10.38	9.50	10.13	588600
1996-08-29	10.19	10.25	9.38	9.44	344600
1996-08-30	9.38	10.06	9.13	10.00	171600
1996-09-03	9.88	10.00	9.00	9.94	326800
1996-09-04	10.00	10.13	9.88	10.00	240800
1996-09-05	10.00	10.50	9.88	9.88	542600
1996-09-06	10.13	10.13	9.69	10.13	155600
1996-09-09	10.13	10.38	9.75	10.13	339400
1996-09-10	10.13	10.50	9.63	10.50	317400
1996-09-11	10.38	10.88	10.13	10.88	579800
1996-09-12	10.88	11.13	10.38	10.38	298400
1996-09-13	10.63	10.88	9.88	10.00	533200
1996-09-16	9.88	10.00	9.25	9.25	528400
1996-09-17	9.50	9.63	9.25	9.50	168400
1996-09-18	9.50	10.00	9.13	9.75	581600
1996-09-19	9.75	9.75	9.25	9.44	396800
1996-09-20	9.38	9.88	9.38	9.69	378200
1996-09-23	9.69	9.75	9.38	9.56	131600
1996-09-24	9.44	9.63	9.38	9.38	107800
1996-09-25	9.63	9.63	9.44	9.50	324400
1996-09-26	9.75	9.75	9.25	9.56	300600
1996-09-27	9.56	9.75	9.50	9.63	176000
1996-09-30	9.63	9.88	9.50	9.81	129000
1996-10-01	9.88	10.13	9.63	9.94	333800
1996-10-02	10.06	10.44	9.50	9.50	612200
1996-10-03	9.75	10.25	9.50	10.25	839000
1996-10-04	10.38	11.13	10.19	10.75	635600
1996-10-07	10.88	10.88	10.31	10.38	149200
1996-10-08	10.38	10.50	10.25	10.25	65000
1996-10-09	10.25	10.75	10.13	10.13	226800
1996-10-10	10.00	10.13	9.50	9.56	233400
1996-10-11	9.75	10.00	9.75	9.83	71000
1996-10-14	9.81	10.25	9.63	9.63	166800
1996-10-15	10.00	10.31	9.75	10.00	210600
1996-10-16	10.13	10.13	9.63	9.78	364000
1996-10-17	9.75	10.31	9.75	10.00	620800
1996-10-18	10.88	10.94	10.31	10.56	607200
1996-10-21	10.75	11.88	10.75	11.75	1730800
1996-10-22	11.50	11.88	11.31	11.75	811000
1996-10-23	11.75	12.00	9.25	9.94	3164000
1996-10-24	10.13	10.63	10.06	10.25	2617400
1996-10-25	10.31	10.31	9.88	9.88	437200
1996-10-28	10.00	10.00	8.19	8.69	817200
1996-10-29	8.88	9.00	8.63	8.88	549200
1996-10-30	8.75	9.00	8.63	8.88	1105800
1996-10-31	8.88	8.88	8.38	8.44	618600
1996-11-01	8.56	8.63	8.38	8.56	447800
1996-11-04	8.63	8.63	8.13	8.31	480000
1996-11-05	8.13	9.06	8.13	9.00	710800
1996-11-06	9.13	9.88	8.94	9.75	342200
1996-11-07	9.63	10.13	9.63	10.00	209800
1996-11-08	9.88	10.13	9.13	9.50	214800
1996-11-11	9.38	10.13	9.38	10.00	192200
1996-11-12	10.50	10.50	9.69	9.88	393400
1996-11-13	9.88	10.00	9.13	9.38	228800
1996-11-14	9.25	9.50	9.19	9.25	58600
1996-11-15	9.38	9.38	8.63	8.88	518600
1996-11-18	9.00	9.00	8.69	9.00	81000
1996-11-19	8.69	9.00	8.50	8.75	275800
1996-11-20	8.75	8.88	8.63	8.63	215400
1996-11-21	8.50	8.69	8.44	8.56	550000
1996-11-22	8.56	8.75	8.44	8.69	283200
1996-11-25	8.75	9.25	8.63	9.13	200800
1996-11-26	9.13	9.13	8.63	8.75	300600
1996-11-27	8.69	9.13	8.63	9.13	193000
1996-11-29	9.13	10.00	8.94	9.94	278400
1996-12-02	9.75	9.88	9.19	9.63	232200
1996-12-03	9.75	9.88	9.56	9.88	102200
1996-12-04	9.63	9.75	9.31	9.44	223800
1996-12-05	9.38	9.56	9.19	9.19	216200
1996-12-06	8.94	9.31	8.94	9.19	624000
1996-12-09	9.25	9.50	9.19	9.38	771000
1996-12-10	9.50	10.00	9.31	10.00	231200
1996-12-11	9.63	9.88	9.38	9.81	234400
1996-12-12	10.00	10.13	9.50	9.53	202600
1996-12-13	9.50	9.75	9.50	9.56	76000
1996-12-16	9.50	9.75	9.13	9.13	89400
1996-12-17	9.13	9.44	8.94	9.44	126800
1996-12-18	9.31	9.50	8.97	9.06	162200
1996-12-19	9.00	9.31	8.69	8.94	187000
1996-12-20	9.00	9.19	8.63	8.69	377400
1996-12-23	8.75	9.06	8.75	8.88	548600
1996-12-24	9.00	9.06	8.63	8.75	73800
1996-12-26	8.88	8.88	8.25	8.50	276800
1996-12-27	8.50	8.50	8.00	8.06	333400
1996-12-30	8.00	8.19	7.38	7.94	916400
1996-12-31	8.00	8.13	7.63	7.69	979400
1997-01-02	7.63	8.13	7.63	8.00	833200
1997-01-03	8.19	8.19	7.88	7.94	316000
1997-01-06	7.88	8.31	7.88	8.19	373800
1997-01-07	8.31	8.31	8.06	8.06	182600
1997-01-08	8.13	8.25	8.00	8.13	557800
1997-01-09	8.13	8.13	8.00	8.00	119800
1997-01-10	7.88	8.00	7.63	7.81	391400
1997-01-13	7.94	8.56	7.81	8.44	439800
1997-01-14	8.44	9.13	8.44	9.06	717200
1997-01-15	8.94	9.00	8.31	8.38	616200
1997-01-16	8.44	9.19	8.44	9.00	771600
1997-01-17	9.13	9.19	8.56	8.75	619200
1997-01-20	9.00	9.31	8.88	9.06	530200
1997-01-21	9.13	9.25	9.00	9.19	425000
1997-01-22	9.13	9.75	9.13	9.75	1001000
1997-01-23	11.00	12.13	10.63	11.81	5483000
1997-01-24	11.63	12.44	11.44	12.13	1764800
1997-01-27	12.31	12.56	11.75	12.00	923400
1997-01-28	12.38	12.63	12.25	12.61	766200
1997-01-29	12.44	12.63	12.00	12.13	637400
1997-01-30	12.25	12.25	11.69	12.13	476800
1997-01-31	12.19	12.19	11.00	11.25	423600
1997-02-03	11.63	12.25	11.38	11.63	847000
1997-02-04	11.88	11.88	11.00	11.09	491200
1997-02-05	11.25	11.25	9.81	10.19	1383200
1997-02-06	10.31	10.75	9.88	10.13	1193800
1997-02-07	10.69	10.88	9.81	9.94	1223600
1997-02-10	10.13	10.25	9.63	10.00	360400
1997-02-11	10.13	10.19	9.88	10.06	279200
1997-02-12	10.31	10.75	10.13	10.50	327200
1997-02-13	10.50	10.81	10.25	10.31	217400
1997-02-14	10.31	10.56	10.06	10.06	302800
1997-02-18	10.06	10.88	10.00	10.69	369200
1997-02-19	10.88	10.88	10.06	10.38	271600
1997-02-20	10.38	10.50	10.00	10.19	296600
1997-02-21	9.88	10.13	9.50	9.56	497600
1997-02-24	9.75	9.75	9.50	9.75	202000
1997-02-25	9.56	9.88	9.38	9.38	187000
1997-02-26	9.31	9.31	8.44	8.69	722800
1997-02-27	8.75	8.75	8.38	8.56	338400
1997-02-28	8.50	8.75	8.03	8.38	634400
1997-03-03	8.63	8.75	8.25	8.69	229000
1997-03-04	8.81	9.13	8.75	8.88	454600
1997-03-05	8.88	9.13	8.75	8.75	409600
1997-03-06	8.75	8.88	8.31	8.50	191400
1997-03-07	8.50	8.50	7.56	7.81	868200
1997-03-10	8.00	8.13	7.69	7.84	666800
1997-03-11	8.00	8.50	7.88	8.44	420600
1997-03-12	8.44	8.44	8.06	8.25	191000
1997-03-13	8.25	8.38	7.94	7.94	375400
1997-03-14	8.50	8.50	7.88	7.88	232800
1997-03-17	8.00	8.00	7.38	7.53	309800
1997-03-18	7.88	7.88	6.75	7.13	748000
1997-03-19	7.13	7.13	6.38	6.69	662600
1997-03-20	6.88	7.50	6.75	7.50	346000
1997-03-21	7.50	7.94	7.25	7.50	247800
1997-03-24	7.56	7.56	7.19	7.25	72200
1997-03-25	7.25	7.56	7.25	7.38	104800
1997-03-26	7.50	7.50	7.25	7.31	189800
1997-03-27	7.44	7.50	7.19	7.25	103600
1997-03-31	7.38	7.38	6.69	6.88	350200
1997-04-01	7.00	7.00	6.25	6.53	369600
1997-04-02	6.56	6.56	6.38	6.50	198000
1997-04-03	6.56	6.56	5.63	6.00	431800
1997-04-04	6.13	6.94	6.00	6.81	893600
1997-04-07	7.06	7.06	6.25	6.25	372200
1997-04-08	6.25	6.63	5.94	6.63	369800
1997-04-09	6.88	7.63	6.88	7.38	887800
1997-04-10	7.44	7.81	7.25	7.50	300600
1997-04-11	7.44	7.44	6.94	7.19	197800
1997-04-14	7.13	8.31	7.13	8.31	439200
1997-04-15	8.75	8.75	8.06	8.44	789800
1997-04-16	8.63	9.00	7.88	7.88	887600
1997-04-17	8.50	8.50	6.75	6.94	1316400
1997-04-18	7.38	7.38	6.50	6.88	467400
1997-04-21	6.81	6.94	6.41	6.56	916800
1997-04-22	6.44	6.69	6.44	6.59	620200
1997-04-23	6.56	7.75	6.56	7.63	1004600
1997-04-24	7.88	7.88	7.19	7.50	366600
1997-04-25	7.63	7.81	7.13	7.25	263000
1997-04-28	7.13	7.38	6.88	7.19	100800
1997-04-29	7.13	7.63	7.00	7.50	676800
1997-04-30	7.50	8.38	7.50	8.25	1217600
1997-05-01	8.56	8.75	8.19	8.50	646600
1997-05-02	8.63	8.69	8.25	8.50	436200
1997-05-05	8.69	8.88	8.25	8.56	402200
1997-05-06	8.50	8.91	8.25	8.75	507000
1997-05-07	8.56	9.13	8.56	9.00	1105800
1997-05-08	9.13	9.75	8.88	9.44	609000
1997-05-09	9.63	9.75	9.44	9.63	504800
1997-05-12	9.44	9.75	9.38	9.50	236600
1997-05-13	9.50	9.88	9.50	9.69	554200
1997-05-14	9.81	10.00	9.50	9.81	535000
1997-05-15	9.81	10.50	9.63	10.38	519000
1997-05-16	10.19	10.44	9.75	9.75	287400
1997-05-19	9.75	10.00	8.41	8.41	1208000
1997-05-20	8.69	8.81	8.25	8.31	653600
1997-05-21	8.50	8.50	7.81	7.81	420400
1997-05-22	8.13	8.13	7.31	7.50	2680400
1997-05-23	7.88	8.13	7.63	7.88	1407400
1997-05-27	8.13	8.38	8.00	8.19	807800
1997-05-28	8.38	8.69	8.00	8.19	558800
1997-05-29	8.38	8.38	8.00	8.00	96000
1997-05-30	7.75	8.38	7.63	8.25	433600
1997-06-02	8.25	8.38	8.13	8.38	129200
1997-06-03	8.19	8.38	8.00	8.00	226400
1997-06-04	8.19	8.19	7.63	8.06	404200
1997-06-05	7.81	8.50	7.75	8.25	606200
1997-06-06	8.38	8.49	8.06	8.13	665600
1997-06-09	8.50	9.38	8.25	9.38	2604600
1997-06-10	9.44	9.88	8.63	8.81	1882400
1997-06-11	8.88	8.88	8.31	8.50	816000
1997-06-12	8.50	8.63	8.28	8.56	501400
1997-06-13	8.69	8.88	8.63	8.81	413000
1997-06-16	8.81	9.25	8.63	8.75	487400
1997-06-17	8.63	9.06	8.25	8.88	1109000
1997-06-18	8.63	8.88	8.31	8.47	1501400
1997-06-19	8.44	8.75	8.13	8.38	877000
1997-06-20	8.31	8.38	7.88	8.31	1046800
1997-06-23	8.31	9.38	8.19	9.00	1543200
1997-06-24	9.00	9.31	8.50	8.81	773600
1997-06-25	8.63	9.38	8.56	8.69	614800
1997-06-26	8.63	8.94	8.25	8.25	893600
1997-06-27	8.44	8.50	8.19	8.28	479800
1997-06-30	8.38	8.81	8.19	8.56	814400
1997-07-01	8.50	9.25	8.50	8.53	537400
1997-07-02	8.50	8.75	8.38	8.56	266200
1997-07-03	8.56	8.56	8.38	8.44	188200
1997-07-07	8.44	8.75	8.44	8.50	130600
1997-07-08	8.44	9.19	8.44	9.06	990200
1997-07-09	8.94	9.38	8.75	9.06	1132000
1997-07-10	9.19	9.94	9.00	9.78	1181200
1997-07-11	9.69	10.25	9.56	9.94	797600
1997-07-14	9.88	10.63	9.75	10.44	833600
1997-07-15	10.44	10.50	9.38	9.56	1481200
1997-07-16	9.63	10.38	9.63	9.88	681200
1997-07-17	9.19	10.06	8.63	9.63	2557200
1997-07-18	9.38	9.63	9.25	9.44	827600
1997-07-21	9.44	9.50	8.63	9.06	736200
1997-07-22	9.06	9.13	8.75	8.75	273200
1997-07-23	9.06	9.25	8.56	9.06	543000
1997-07-24	9.13	9.13	8.81	8.94	259600
1997-07-25	8.88	9.13	8.63	9.00	687400
1997-07-28	9.00	9.31	8.94	9.19	556800
1997-07-29	9.38	9.38	9.13	9.13	207600
1997-07-30	9.50	9.50	9.13	9.44	329400
1997-07-31	9.44	9.55	9.13	9.25	180800
1997-08-01	9.19	9.38	9.13	9.13	86200
1997-08-04	9.13	9.38	9.13	9.25	211600
1997-08-05	9.13	9.56	9.13	9.31	206800
1997-08-06	9.44	9.44	9.06	9.19	503000
1997-08-07	9.00	9.19	8.75	9.00	183800
1997-08-08	8.81	8.88	8.56	8.75	212600
1997-08-11	8.88	8.88	8.25	8.50	485800
1997-08-12	8.50	8.63	8.25	8.38	334400
1997-08-13	8.50	8.69	7.91	8.44	1879800
1997-08-14	8.44	8.69	8.38	8.44	224800
1997-08-15	8.56	8.56	8.44	8.50	178800
1997-08-18	8.63	8.72	8.44	8.72	118400
1997-08-19	8.88	9.00	8.75	8.81	170600
1997-08-20	8.88	9.00	8.88	8.88	131600
1997-08-21	9.00	9.00	8.75	8.75	122200
1997-08-22	8.63	8.69	8.50	8.53	103800
1997-08-25	8.69	8.69	8.44	8.56	250200
1997-08-26	8.50	9.50	8.50	9.47	788400
1997-08-27	9.50	9.88	9.44	9.78	770800
1997-08-28	9.63	9.75	9.31	9.56	295800
1997-08-29	9.56	9.63	9.38	9.53	187200
1997-09-02	9.44	10.03	9.44	9.88	445600
1997-09-03	9.88	9.94	9.69	9.84	210800
1997-09-04	9.81	9.88	9.38	9.63	189800
1997-09-05	9.63	9.63	9.44	9.53	43000
1997-09-08	9.50	10.00	9.50	9.69	184200
1997-09-09	9.63	9.75	8.81	8.88	634800
1997-09-10	9.00	9.00	8.50	8.66	1636600
1997-09-11	8.66	8.69	8.50	8.53	213200
1997-09-12	8.69	8.81	8.44	8.50	512000
1997-09-15	8.63	8.63	8.50	8.50	381000
1997-09-16	8.63	8.75	8.50	8.56	762400
1997-09-17	8.63	8.63	7.63	7.84	1318600
1997-09-18	7.84	8.38	7.44	8.06	2005200
1997-09-19	8.06	8.19	7.88	7.94	1059400
1997-09-22	8.13	8.44	8.06	8.41	744800
1997-09-23	8.50	8.50	8.25	8.38	660200
1997-09-24	8.38	8.44	8.14	8.25	704600
1997-09-25	8.19	8.31	8.13	8.25	146000
1997-09-26	8.25	8.38	8.25	8.31	106600
1997-09-29	8.25	8.38	8.19	8.25	402600
1997-09-30	8.38	8.38	8.13	8.19	189000
1997-10-01	8.25	8.25	8.06	8.09	251000
1997-10-02	5.63	6.44	5.50	6.25	8116400
1997-10-03	6.38	6.75	6.25	6.31	1727400
1997-10-06	6.38	6.56	6.31	6.53	1181600
1997-10-07	6.63	6.69	6.50	6.56	526000
1997-10-08	6.50	6.63	6.38	6.63	221600
1997-10-09	6.50	6.88	6.50	6.50	462200
1997-10-10	6.50	6.69	6.50	6.63	291400
1997-10-13	6.69	6.72	6.50	6.56	229000
1997-10-14	6.50	6.63	6.44	6.47	308200
1997-10-15	6.50	7.38	6.50	7.00	2036200
1997-10-16	7.06	7.06	6.75	6.94	510600
1997-10-17	6.81	7.06	6.63	6.88	293800
1997-10-20	6.81	7.00	6.81	6.81	67600
1997-10-21	6.75	7.06	6.75	6.94	155800
1997-10-22	7.00	7.00	6.75	6.75	170800
1997-10-23	6.75	6.88	6.31	6.50	238000
1997-10-24	6.63	6.75	6.50	6.59	174600
1997-10-27	6.50	6.56	6.00	6.00	284800
1997-10-28	5.75	6.06	5.63	6.00	858200
1997-10-29	6.00	6.69	6.00	6.56	854000
1997-10-30	6.56	6.56	6.00	6.19	566200
1997-10-31	6.44	6.44	6.25	6.25	116400
1997-11-03	6.31	6.56	6.19	6.38	193600
1997-11-04	6.25	6.38	6.13	6.25	161800
1997-11-05	6.16	6.31	6.13	6.25	202000
1997-11-06	6.13	6.63	6.13	6.56	539600
1997-11-07	6.13	6.56	6.13	6.44	464400
1997-11-10	6.56	6.56	6.00	6.09	414200
1997-11-11	6.31	6.44	6.13	6.25	254000
1997-11-12	6.22	6.50	6.06	6.06	237800
1997-11-13	6.19	6.25	6.00	6.13	897800
1997-11-14	6.25	6.63	6.19	6.56	444000
1997-11-17	6.75	6.94	6.75	6.91	809800
1997-11-18	6.75	6.88	6.38	6.56	904600
1997-11-19	6.44	6.63	6.31	6.38	320600
1997-11-20	6.38	6.56	6.38	6.50	555000
1997-11-21	6.50	6.59	6.50	6.56	272200
1997-11-24	6.56	6.56	6.38	6.47	240400
1997-11-25	6.44	6.75	6.41	6.50	305400
1997-11-26	6.50	6.66	6.44	6.44	181000
1997-11-28	6.44	6.50	6.44	6.50	15200
1997-12-01	6.50	6.69	6.44	6.50	102000
1997-12-02	6.44	6.56	6.25	6.50	149600
1997-12-03	6.38	6.56	6.31	6.50	150000
1997-12-04	6.44	6.72	6.44	6.56	250600
1997-12-05	6.50	6.63	6.38	6.44	170200
1997-12-08	6.56	7.06	6.38	6.91	528600
1997-12-09	7.00	7.06	6.78	6.81	247800
1997-12-10	6.81	6.94	6.63	6.75	474400
1997-12-11	6.69	6.75	6.38	6.38	107800
1997-12-12	6.31	6.50	6.22	6.22	133400
1997-12-15	6.25	6.50	6.19	6.19	427000
1997-12-16	6.19	6.38	6.19	6.31	208800
1997-12-17	6.19	6.38	6.13	6.13	236200
1997-12-18	6.13	6.34	6.00	6.06	116200
1997-12-19	6.00	6.19	5.81	6.00	166600
1997-12-22	5.94	6.13	5.75	5.81	181400
1997-12-23	5.81	6.00	5.56	5.59	231000
1997-12-24	5.56	5.75	5.44	5.50	227400
1997-12-26	5.38	5.69	5.38	5.44	72000
1997-12-29	5.38	5.69	5.38	5.44	200200
1997-12-30	5.50	5.69	5.13	5.38	425600
1997-12-31	5.38	5.75	5.38	5.44	576600
1998-01-02	5.63	5.88	5.56	5.75	161400
1998-01-05	5.88	6.06	5.75	5.97	268400
1998-01-06	6.00	6.22	5.88	6.22	500400
1998-01-07	6.00	6.25	5.56	6.25	761000
1998-01-08	6.06	6.19	5.97	6.00	215800
1998-01-09	5.94	6.00	5.56	5.59	276800
1998-01-12	5.50	5.75	5.50	5.75	59400
1998-01-13	5.88	6.13	5.75	6.06	75600
1998-01-14	6.00	6.00	5.50	5.94	133400
1998-01-15	6.00	6.00	5.75	5.78	33800
1998-01-16	5.75	5.88	5.50	5.50	304200
1998-01-20	5.56	5.94	5.56	5.59	367200
1998-01-21	5.56	5.88	5.56	5.84	136000
1998-01-22	5.50	6.00	5.31	5.97	640600
1998-01-23	5.81	6.38	5.81	6.25	565600
1998-01-26	6.22	6.25	5.94	6.00	352600
1998-01-27	6.06	6.28	6.06	6.22	217600
1998-01-28	6.25	6.25	6.00	6.06	69000
1998-01-29	5.88	6.06	5.88	5.88	59600
1998-01-30	5.88	5.97	5.84	5.88	85200
1998-02-02	5.88	6.00	5.69	5.69	185800
1998-02-03	5.63	5.94	5.63	5.81	124600
1998-02-04	5.75	6.06	5.75	5.94	138800
1998-02-05	6.00	6.06	5.88	5.91	101600
1998-02-06	5.88	6.03	5.75	5.78	44400
1998-02-09	5.75	6.03	5.69	6.03	256800
1998-02-10	5.88	6.75	5.88	6.38	1043200
1998-02-11	6.19	6.50	6.19	6.50	388000
1998-02-12	6.19	6.69	6.19	6.47	556600
1998-02-13	6.38	6.44	6.34	6.38	49600
1998-02-17	6.31	6.50	6.31	6.38	156800
1998-02-18	6.31	6.50	6.25	6.28	119200
1998-02-19	6.38	6.38	6.25	6.31	310000
1998-02-20	6.31	6.31	6.19	6.19	57600
1998-02-23	6.13	6.44	6.13	6.44	212800
1998-02-24	6.44	6.50	6.41	6.44	175400
1998-02-25	6.44	6.50	6.44	6.50	354000
1998-02-26	6.50	6.56	6.44	6.47	128400
1998-02-27	6.44	6.47	6.19	6.28	63600
1998-03-02	6.38	6.38	6.13	6.16	102800
1998-03-03	6.13	6.31	6.06	6.06	99000
1998-03-04	6.06	6.06	5.81	5.84	168400
1998-03-05	5.75	5.75	5.56	5.66	118200
1998-03-06	5.63	5.81	5.56	5.56	356400
1998-03-09	5.56	5.75	5.56	5.63	100800
1998-03-10	5.63	5.75	5.63	5.66	39400
1998-03-11	5.63	5.75	5.63	5.63	30400
1998-03-12	5.75	5.94	5.63	5.88	184800
1998-03-13	5.88	6.56	5.88	6.50	693200
1998-03-16	6.31	6.84	6.28	6.75	513600
1998-03-17	6.75	6.78	6.38	6.41	197200
1998-03-18	6.31	7.31	6.31	7.25	1026600
1998-03-19	7.25	7.63	7.13	7.38	654400
1998-03-20	7.50	7.63	7.34	7.56	523200
1998-03-23	7.38	7.56	7.25	7.44	350600
1998-03-24	7.38	7.97	7.38	7.81	886400
1998-03-25	8.00	8.00	6.81	7.13	505800
1998-03-26	7.19	7.38	7.19	7.25	93400
1998-03-27	7.25	7.44	7.22	7.25	103800
1998-03-30	7.25	7.47	7.19	7.47	186800
1998-03-31	7.38	8.13	7.31	8.06	674000
1998-04-01	8.00	8.25	7.81	8.19	336800
1998-04-02	8.06	8.25	7.88	8.00	151800
1998-04-03	8.13	8.13	7.66	7.88	165200
1998-04-06	7.94	8.19	7.88	8.00	330400
1998-04-07	8.13	8.13	7.44	7.50	504400
1998-04-08	7.44	7.75	7.44	7.63	122000
1998-04-09	7.63	7.81	7.44	7.81	114800
1998-04-13	7.75	7.81	7.69	7.81	84200
1998-04-14	7.56	7.88	7.56	7.75	78800
1998-04-15	7.38	7.81	7.00	7.75	818000
1998-04-16	7.88	8.50	7.81	8.00	671000
1998-04-17	8.25	9.00	8.19	8.81	1274200
1998-04-20	8.81	9.00	8.69	9.00	513800
1998-04-21	8.78	9.19	8.78	9.00	498200
1998-04-22	8.88	9.00	8.50	8.50	209800
1998-04-23	8.63	8.63	8.31	8.31	112200
1998-04-24	8.25	8.44	8.25	8.31	60600
1998-04-27	8.06	8.31	8.00	8.22	149200
1998-04-28	8.31	8.56	8.25	8.53	242800
1998-04-29	8.63	9.06	8.44	9.00	363400
1998-04-30	9.13	9.13	8.75	8.75	559400
1998-05-01	8.84	9.13	8.69	9.13	1254000
1998-05-04	9.13	9.31	8.88	8.94	760600
1998-05-05	8.81	8.97	8.75	8.75	55200
1998-05-06	8.94	8.94	8.69	8.69	175400
1998-05-07	8.72	8.72	8.44	8.50	304000
1998-05-08	8.56	9.38	8.50	9.25	772800
1998-05-11	9.25	9.25	9.00	9.13	197000
1998-05-12	8.81	9.13	8.81	9.06	53000
1998-05-13	9.00	9.13	8.81	8.88	121600
1998-05-14	9.00	9.00	8.38	8.50	161200
1998-05-15	8.69	8.81	8.63	8.63	136600
1998-05-18	8.50	8.75	8.38	8.38	102200
1998-05-19	8.25	8.56	7.56	7.56	291000
1998-05-20	7.59	7.81	7.59	7.81	133400
1998-05-21	7.75	8.00	7.69	7.81	183400
1998-05-22	7.88	7.94	7.56	7.84	558600
1998-05-26	7.50	7.88	7.50	7.75	72400
1998-05-27	7.50	7.75	7.38	7.75	80000
1998-05-28	7.59	8.38	7.50	8.19	404400
1998-05-29	8.50	8.88	8.31	8.69	361600
1998-06-01	8.88	8.88	7.81	8.00	115200
1998-06-02	8.25	8.31	7.63	7.88	81800
1998-06-03	7.63	8.25	7.63	7.97	51600
1998-06-04	8.13	8.19	7.25	7.75	514000
1998-06-05	7.88	7.94	7.63	7.81	130400
1998-06-08	7.75	7.89	7.69	7.78	43000
1998-06-09	7.75	7.88	7.63	7.63	100600
1998-06-10	7.81	7.81	7.50	7.50	187200
1998-06-11	7.38	7.50	7.13	7.38	152600
1998-06-12	7.38	7.38	6.88	7.00	218400
1998-06-15	6.88	6.94	6.63	6.63	73800
1998-06-16	6.88	7.00	6.81	6.88	55400
1998-06-17	7.00	7.19	6.81	6.81	50000
1998-06-18	6.81	6.88	6.31	6.63	144600
1998-06-19	6.56	6.56	6.25	6.50	175800
1998-06-22	6.25	6.81	6.06	6.63	498800
1998-06-23	6.69	7.44	6.56	7.31	502000
1998-06-24	7.63	9.50	7.63	8.38	2256000
1998-06-25	8.50	8.75	7.38	7.81	477400
1998-06-26	7.75	8.19	7.75	8.06	67200
1998-06-29	8.00	8.13	7.94	8.06	113200
1998-06-30	7.91	8.00	7.63	7.69	74200
1998-07-01	7.50	7.69	7.19	7.50	64400
1998-07-02	7.31	7.50	7.13	7.13	85600
1998-07-06	7.13	7.38	7.00	7.16	76200
1998-07-07	7.25	7.25	6.88	6.97	149000
1998-07-08	6.94	7.13	6.94	7.00	22000
1998-07-09	7.06	8.00	7.06	7.69	372200
1998-07-10	7.63	7.69	7.50	7.69	116000
1998-07-13	7.44	8.00	7.44	7.75	135000
1998-07-14	8.00	8.59	7.94	8.13	384800
1998-07-15	8.00	8.63	8.00	8.50	375600
1998-07-16	8.50	9.00	8.38	8.97	343600
1998-07-17	9.00	9.00	8.69	8.88	225200
1998-07-20	8.81	8.88	8.50	8.50	186400
1998-07-21	8.50	8.53	7.81	8.00	290200
1998-07-22	7.94	8.19	7.88	8.00	101200
1998-07-23	7.38	7.38	6.75	6.81	1973400
1998-07-24	6.88	7.31	6.81	7.31	111800
1998-07-27	7.38	7.50	7.19	7.25	95400
1998-07-28	7.19	7.25	6.75	6.81	137600
1998-07-29	7.06	7.28	7.00	7.00	75000
1998-07-30	7.28	7.28	6.94	6.94	97800
1998-07-31	6.88	7.06	6.88	6.88	256600
1998-08-03	6.94	7.06	6.69	6.69	149200
1998-08-04	6.94	6.94	6.50	6.72	151200
1998-08-05	6.56	6.75	6.31	6.38	64000
1998-08-06	6.44	6.56	6.13	6.31	339000
1998-08-07	6.38	6.52	6.31	6.38	767400
1998-08-10	6.56	6.56	6.38	6.44	96400
1998-08-11	6.38	6.44	6.13	6.44	95000
1998-08-12	6.56	6.56	6.31	6.31	169800
1998-08-13	6.31	6.50	6.31	6.44	67600
1998-08-14	6.50	6.50	6.38	6.41	134200
1998-08-17	6.50	6.50	6.13	6.25	164200
1998-08-18	6.47	6.47	6.25	6.44	95800
1998-08-19	6.44	6.50	6.31	6.31	82800
1998-08-20	6.38	6.41	6.25	6.38	21800
1998-08-21	6.44	6.50	5.63	5.81	468200
1998-08-24	5.81	5.88	4.69	4.69	251200
1998-08-25	5.06	5.81	4.81	5.63	394200
1998-08-26	5.44	5.63	5.31	5.44	456200
1998-08-27	5.34	5.44	4.94	5.00	146000
1998-08-28	5.06	5.38	4.88	5.06	175200
1998-08-31	5.00	5.06	3.88	4.13	257400
1998-09-01	4.38	4.38	3.81	4.06	526000
1998-09-02	4.06	4.81	4.00	4.44	411800
1998-09-03	4.19	5.06	4.19	4.88	143000
1998-09-04	4.75	4.88	4.56	4.63	435800
1998-09-08	4.94	4.94	4.69	4.78	155400
1998-09-09	4.88	4.88	4.63	4.69	70400
1998-09-10	4.66	4.75	4.56	4.56	76200
1998-09-11	4.56	4.75	4.50	4.75	75200
1998-09-14	4.59	4.75	4.59	4.63	104200
1998-09-15	4.75	4.75	4.63	4.63	37600
1998-09-16	4.75	4.84	4.63	4.75	85600
1998-09-17	4.50	4.75	4.28	4.69	112200
1998-09-18	4.63	4.81	4.63	4.81	658800
1998-09-21	4.63	5.38	4.56	5.38	197600
1998-09-22	5.25	6.25	5.25	6.25	208200
1998-09-23	6.13	6.41	5.94	6.13	319400
1998-09-24	6.13	6.17	5.84	5.97	274800
1998-09-25	6.00	6.13	5.91	6.03	73600
1998-09-28	6.00	6.06	6.00	6.00	64600
1998-09-29	5.94	6.06	5.88	5.88	43000
1998-09-30	5.88	6.19	5.88	6.13	684200
1998-10-01	6.00	6.09	5.94	5.94	41200
1998-10-02	5.94	5.94	5.38	5.50	73200
1998-10-05	5.44	5.50	4.81	5.00	78800
1998-10-06	5.00	5.06	4.75	4.88	63800
1998-10-07	4.81	5.06	4.81	4.94	128000
1998-10-08	4.75	4.75	4.44	4.56	164800
1998-10-09	4.56	4.88	4.56	4.75	31200
1998-10-12	4.88	5.13	4.72	5.13	49800
1998-10-13	4.88	5.13	4.88	4.94	30400
1998-10-14	4.88	4.94	4.88	4.94	21200
1998-10-15	5.13	5.25	4.81	5.25	783200
1998-10-16	5.25	5.31	4.38	4.75	302800
1998-10-19	5.06	5.31	4.75	4.94	90200
1998-10-20	5.00	5.25	4.88	4.94	74400
1998-10-21	5.13	5.50	5.13	5.28	533200
1998-10-22	6.13	6.44	5.63	5.63	991400
1998-10-23	6.00	6.00	5.63	5.75	313600
1998-10-26	5.69	5.78	5.69	5.75	49600
1998-10-27	5.75	5.81	5.75	5.75	333200
1998-10-28	5.56	5.69	5.44	5.50	62400
1998-10-29	5.50	5.69	5.44	5.44	437200
1998-10-30	5.44	5.69	5.44	5.47	29800
1998-11-02	5.44	5.75	5.44	5.72	121000
1998-11-03	5.44	5.75	5.44	5.44	79200
1998-11-04	5.44	5.75	5.44	5.69	208800
1998-11-05	5.69	5.81	5.69	5.69	86800
1998-11-06	5.69	5.69	5.50	5.69	31000
1998-11-09	5.69	5.69	5.38	5.50	86400
1998-11-10	5.56	5.63	5.47	5.63	556000
1998-11-11	5.75	5.97	5.63	5.81	149400
1998-11-12	5.75	6.00	5.75	5.88	247400
1998-11-13	5.88	5.94	5.81	5.81	93600
1998-11-16	5.88	6.00	5.81	5.97	164400
1998-11-17	5.94	5.94	5.56	5.81	31800
1998-11-18	5.63	5.75	5.50	5.66	113800
1998-11-19	5.56	5.94	5.56	5.75	478000
1998-11-20	5.94	6.13	5.94	6.00	226600
1998-11-23	6.06	6.09	5.88	6.06	116600
1998-11-24	6.00	6.09	5.89	6.06	186200
1998-11-25	6.06	6.25	5.94	6.25	229600
1998-11-27	6.06	6.31	6.06	6.06	35400
1998-11-30	6.06	6.38	6.06	6.31	133400
1998-12-01	6.25	7.59	6.25	7.59	448000
1998-12-02	7.50	7.56	6.38	7.56	290600
1998-12-03	7.44	7.44	7.00	7.31	173000
1998-12-04	7.56	7.63	7.31	7.50	181200
1998-12-07	7.50	7.50	6.94	7.25	76200
1998-12-08	7.25	7.25	6.50	6.81	201400
1998-12-09	6.63	7.00	6.63	7.00	294200
1998-12-10	6.88	6.88	6.31	6.63	302000
1998-12-11	6.56	6.56	5.88	6.06	300200
1998-12-14	6.06	6.28	5.88	6.28	54600
1998-12-15	6.25	7.50	6.25	7.06	572400
1998-12-16	6.94	6.94	6.69	6.69	21400
1998-12-17	7.00	7.00	6.56	6.69	35000
1998-12-18	6.56	6.94	6.56	6.88	53400
1998-12-21	6.75	7.72	6.75	7.44	286800
1998-12-22	7.56	7.94	7.50	7.50	1106800
1998-12-23	7.56	8.56	7.50	8.19	991800
1998-12-24	8.25	9.00	8.25	8.94	230000
1998-12-28	9.00	9.00	8.19	8.50	201600
1998-12-29	8.56	8.56	8.00	8.13	171200
1998-12-30	7.94	8.13	7.75	7.97	167400
1998-12-31	8.06	9.44	7.81	9.38	323800
1999-01-04	9.06	9.06	8.25	8.69	390400
1999-01-05	8.63	9.06	8.63	8.94	276000
1999-01-06	8.88	9.00	8.63	8.88	145800
1999-01-07	8.63	9.06	8.50	8.94	339000
1999-01-08	8.94	9.25	8.94	9.13	684800
1999-01-11	9.00	9.13	8.88	9.00	297800
1999-01-12	9.00	9.00	8.19	8.50	170800
1999-01-13	8.25	8.50	7.44	7.94	494000
1999-01-14	8.56	9.81	8.56	9.00	1682600
1999-01-15	9.00	9.50	8.94	9.00	328600
1999-01-19	9.00	9.38	8.69	8.84	311800
1999-01-20	9.06	9.13	8.56	8.94	421000
1999-01-21	9.25	11.88	9.19	10.56	3407800
1999-01-22	10.34	11.75	10.34	11.00	2191000
1999-01-25	11.00	12.03	10.88	11.63	1063400
1999-01-26	11.88	13.06	11.59	12.75	1651000
1999-01-27	12.69	12.69	11.31	11.84	920000
1999-01-28	11.13	12.13	10.81	12.00	1234200
1999-01-29	11.56	12.50	11.56	12.25	1198000
1999-02-01	12.19	12.56	12.19	12.50	975600
1999-02-02	12.50	12.56	11.13	11.13	651400
1999-02-03	11.16	11.50	11.13	11.28	404600
1999-02-04	11.22	11.44	11.19	11.25	437000
1999-02-05	11.22	11.31	10.25	10.63	464200
1999-02-08	10.75	11.00	10.13	10.38	921200
1999-02-09	10.38	10.38	9.44	9.50	562200
1999-02-10	9.75	10.38	9.44	10.03	378000
1999-02-11	10.00	11.13	10.00	10.84	411800
1999-02-12	10.72	11.19	10.44	10.69	291000
1999-02-16	10.56	11.19	10.56	11.00	540000
1999-02-17	11.00	11.22	10.56	10.59	154600
1999-02-18	10.78	11.00	10.53	10.88	229600
1999-02-19	11.06	11.22	10.59	10.81	200200
1999-02-22	10.94	11.22	10.75	11.19	161200
1999-02-23	11.25	11.38	10.78	11.09	183200
1999-02-24	11.25	11.31	10.81	10.81	202600
1999-02-25	10.75	11.31	10.56	11.19	781200
1999-02-26	11.25	12.50	11.19	11.94	957000
1999-03-01	12.06	12.44	11.84	12.38	558200
1999-03-02	12.34	12.91	12.34	12.44	882200
1999-03-03	12.50	12.78	12.44	12.47	829000
1999-03-04	12.50	12.56	11.88	11.91	232400
1999-03-05	11.94	12.25	11.31	11.50	353800
1999-03-08	11.63	12.25	11.50	12.06	711000
1999-03-09	11.88	12.50	11.75	12.25	266000
1999-03-10	12.19	14.44	12.19	13.81	674000
1999-03-11	13.94	14.13	12.81	12.81	598400
1999-03-12	12.81	13.00	11.50	12.56	223000
1999-03-15	12.63	13.50	12.56	13.38	197600
1999-03-16	13.31	13.50	11.94	12.63	199000
1999-03-17	12.56	12.94	12.34	12.66	1143800
1999-03-18	12.41	13.75	11.88	13.50	540400
1999-03-19	13.44	13.63	12.75	13.00	546200
1999-03-22	13.00	13.25	12.31	12.69	268800
1999-03-23	12.50	12.69	11.25	12.25	293600
1999-03-24	12.69	12.88	12.19	12.56	335800
1999-03-25	12.88	13.06	12.13	12.56	165600
1999-03-26	12.44	12.69	11.81	12.63	239200
1999-03-29	12.75	13.75	12.69	13.66	289400
1999-03-30	13.56	13.88	13.50	13.63	108800
1999-03-31	13.56	13.88	13.56	13.81	398800
1999-04-01	14.00	16.00	13.94	14.44	784000
1999-04-05	14.56	15.16	14.38	15.06	323400
1999-04-06	14.97	18.56	14.97	18.38	653400
1999-04-07	18.50	18.94	16.13	17.56	639200
1999-04-08	18.06	18.06	17.31	17.63	253200
1999-04-09	17.94	18.75	17.69	18.00	1167800
1999-04-12	17.69	18.00	17.09	17.69	351400
1999-04-13	17.56	18.38	17.44	18.13	280200
1999-04-14	18.13	18.63	17.13	17.13	463400
1999-04-15	17.25	17.25	14.81	17.00	436600
1999-04-16	17.00	17.50	16.38	17.50	164600
1999-04-19	17.69	17.75	14.34	15.44	472000
1999-04-20	14.50	15.00	13.50	14.69	5586000
1999-04-21	14.88	17.88	14.75	17.72	3657800
1999-04-22	19.00	20.06	18.41	18.75	2127200
1999-04-23	19.19	19.38	18.75	19.06	626800
1999-04-26	19.38	22.44	19.25	21.88	1424000
1999-04-27	21.88	23.88	21.44	23.38	907600
1999-04-28	22.69	23.94	22.44	22.88	1042200
1999-04-29	23.06	23.06	20.94	21.53	567800
1999-04-30	21.38	22.81	21.38	22.81	347200
1999-05-03	22.56	22.94	21.81	21.81	303800
1999-05-04	22.19	22.31	21.69	21.75	822600
1999-05-05	21.94	21.94	20.13	21.09	473800
1999-05-06	21.00	21.94	21.00	21.69	307800
1999-05-07	22.13	22.81	21.63	22.75	463000
1999-05-10	22.88	24.31	22.81	23.50	655200
1999-05-11	24.06	24.63	24.00	24.44	705800
1999-05-12	24.44	26.50	24.44	26.25	537000
1999-05-13	27.00	27.56	26.44	26.44	931200
1999-05-14	26.38	26.56	23.94	24.81	398400
1999-05-17	24.25	25.63	23.56	25.19	539400
1999-05-18	25.50	28.38	25.19	27.53	838600
1999-05-19	27.94	28.25	26.03	27.50	152000
1999-05-20	27.50	27.69	26.44	26.44	519000
1999-05-21	26.44	27.00	25.56	26.06	173400
1999-05-24	26.06	26.63	24.00	25.50	658800
1999-05-25	26.00	26.00	24.00	24.63	348800
1999-05-26	24.94	25.00	23.25	24.94	257200
1999-05-27	24.88	25.56	24.19	24.69	381800
1999-05-28	24.63	24.75	24.56	24.69	136200
1999-06-01	25.00	25.00	23.81	23.88	342000
1999-06-02	23.63	24.44	23.63	24.25	849000
1999-06-03	24.50	26.75	24.22	25.38	807400
1999-06-04	25.56	27.25	25.00	27.22	425400
1999-06-07	28.13	29.31	27.75	29.00	521000
1999-06-08	28.22	28.47	26.63	26.63	622000
1999-06-09	26.75	27.44	26.50	26.75	747000
1999-06-10	26.50	27.31	26.25	26.66	794600
1999-06-11	26.75	27.25	26.00	26.19	1055800
1999-06-14	26.50	27.31	26.19	26.56	318800
1999-06-15	26.56	28.25	26.56	27.00	404600
1999-06-16	27.88	29.50	27.63	28.81	487400
1999-06-17	28.69	29.09	28.38	28.38	257200
1999-06-18	28.56	28.63	27.00	27.25	313400
1999-06-21	27.00	27.25	26.00	26.59	1123400
1999-06-22	26.91	26.94	25.50	25.50	395600
1999-06-23	25.97	25.97	24.44	25.25	504000
1999-06-24	25.25	25.25	24.50	25.00	427000
1999-06-25	24.94	25.06	23.50	24.44	202800
1999-06-28	24.69	25.56	23.63	25.50	254400
1999-06-29	25.88	27.19	25.84	27.00	508600
1999-06-30	27.25	28.75	25.94	28.72	625200
1999-07-01	27.31	28.00	26.75	27.81	810400
1999-07-02	27.69	28.00	26.00	27.09	450400
1999-07-06	26.63	27.69	26.56	27.13	256600
1999-07-07	27.13	27.56	26.28	26.69	431800
1999-07-08	27.19	28.69	26.75	28.44	345000
1999-07-09	28.50	28.50	27.19	27.72	142200
1999-07-12	28.09	30.19	27.88	28.88	716400
1999-07-13	28.81	30.00	28.28	29.91	801600
1999-07-14	31.25	32.28	30.50	32.19	927000
1999-07-15	32.50	33.63	31.88	33.06	784200
1999-07-16	33.50	34.19	32.69	33.44	227000
1999-07-19	33.63	34.13	32.50	33.00	208800
1999-07-20	33.44	33.50	30.50	31.16	499000
1999-07-21	31.50	34.00	31.41	32.50	605600
1999-07-22	35.00	39.25	34.38	36.41	2839600
1999-07-23	37.25	39.81	36.50	39.75	861400
1999-07-26	38.94	39.31	36.00	36.72	969600
1999-07-27	38.19	39.75	36.00	39.72	1033600
1999-07-28	40.38	41.50	38.63	41.13	844800
1999-07-29	39.88	40.94	38.94	39.38	398200
1999-07-30	39.63	39.94	39.00	39.75	453400
1999-08-02	40.00	41.63	39.69	40.72	516400
1999-08-03	41.06	42.44	39.88	40.13	714800
1999-08-04	40.44	40.50	38.31	39.08	380200
1999-08-05	38.50	41.69	36.06	41.58	805400
1999-08-06	39.13	41.50	39.13	40.80	250800
1999-08-09	41.44	41.44	37.31	37.88	395400
1999-08-10	37.50	39.56	36.03	39.00	570800
1999-08-11	39.69	41.75	39.00	41.75	550400
1999-08-12	42.56	44.44	42.50	44.09	966600
1999-08-13	44.63	46.94	44.56	46.63	1048400
1999-08-16	46.00	48.55	45.56	47.31	709600
1999-08-17	48.06	48.13	45.94	46.19	493600
1999-08-18	46.00	46.56	43.31	43.31	728200
1999-08-19	40.66	43.75	40.25	42.38	620200
1999-08-20	42.81	45.00	42.38	44.63	349800
1999-08-23	45.75	47.50	45.38	46.00	566600
1999-08-24	45.75	51.38	45.00	50.88	1334000
1999-08-25	51.50	55.97	50.50	53.50	1275800
1999-08-26	54.50	58.25	53.94	57.34	939600
1999-08-27	57.38	57.56	51.75	52.25	1476400
1999-08-30	53.00	56.00	49.94	56.00	1081000
1999-08-31	53.88	64.75	53.38	63.00	2258400
1999-09-01	61.72	63.38	56.75	57.50	1382400
1999-09-02	56.13	62.13	55.00	58.54	1038000
1999-09-03	64.88	64.94	61.75	63.25	1077200
1999-09-07	64.97	71.50	63.44	71.00	1301400
1999-09-08	71.69	71.72	65.00	65.25	2380800
1999-09-09	66.25	66.63	62.38	64.56	1523400
1999-09-10	66.88	71.88	65.75	67.75	1815600
1999-09-13	71.88	73.31	70.00	70.00	1843800
1999-09-14	70.70	70.72	66.53	68.50	928000
1999-09-15	70.75	70.75	67.34	68.25	841800
1999-09-16	68.63	70.75	67.81	68.06	1289800
1999-09-17	69.44	69.50	65.38	66.75	674200
1999-09-20	66.52	66.53	62.50	62.88	805600
1999-09-21	61.13	63.19	58.38	59.75	1234000
1999-09-22	59.59	61.50	57.78	61.13	1068000
1999-09-23	63.06	64.69	57.50	58.38	938200
1999-09-24	59.25	60.97	55.00	56.22	990400
1999-09-27	58.94	63.50	57.94	62.75	1234000
1999-09-28	61.94	65.00	59.50	64.88	794600
1999-09-29	65.00	68.94	64.88	66.69	931400
1999-09-30	67.34	67.50	59.50	65.41	1080200
1999-10-01	63.00	63.00	58.64	62.31	1318800
1999-10-04	63.13	63.75	60.25	63.25	917600
1999-10-05	62.25	69.00	62.19	67.75	1546600
1999-10-06	69.25	70.50	66.97	68.78	678000
1999-10-07	68.98	70.50	66.75	67.50	689000
1999-10-08	68.00	72.09	67.03	70.50	1214600
1999-10-11	71.75	78.38	71.28	77.41	1586200
1999-10-12	78.91	79.00	71.31	72.94	929000
1999-10-13	70.44	72.81	69.00	71.00	1375000
1999-10-14	70.78	73.56	67.50	73.38	943400
1999-10-15	63.31	74.00	63.25	70.00	973600
1999-10-18	71.75	71.75	63.50	66.38	804900
1999-10-19	70.63	70.63	67.31	67.63	513300
1999-10-20	70.50	74.50	67.81	73.75	656200
1999-10-21	72.00	78.50	69.38	72.81	2816100
1999-10-22	74.38	75.00	66.50	66.50	1311000
1999-10-25	68.94	70.19	65.25	68.88	819500
1999-10-26	69.88	69.88	63.50	64.88	722700
1999-10-27	66.00	66.50	57.00	59.88	1659700
1999-10-28	56.00	56.13	47.00	52.50	8844100
1999-10-29	56.19	59.75	53.00	59.38	4545900
1999-11-01	60.00	60.13	55.00	56.06	1895000
1999-11-02	56.41	56.50	51.25	52.13	1854600
1999-11-03	54.00	54.25	50.75	52.25	1231200
1999-11-04	54.06	59.50	52.75	59.00	2985900
1999-11-05	64.25	64.25	57.25	58.63	2884900
1999-11-08	58.00	58.88	56.00	58.00	1106800
1999-11-09	58.75	59.50	56.00	59.13	940200
1999-11-10	57.94	58.00	56.75	57.38	858500
1999-11-11	56.81	58.50	56.50	57.63	1152400
1999-11-12	59.69	60.00	56.88	59.00	861200
1999-11-15	59.19	65.56	59.13	64.06	1588200
1999-11-16	66.50	67.94	65.13	66.69	1316300
1999-11-17	68.81	68.81	65.00	67.00	1178200
1999-11-18	68.38	70.75	66.94	69.75	1450500
1999-11-19	72.50	73.00	70.00	72.06	995700
1999-11-22	74.50	74.63	70.13	74.25	1195800
1999-11-23	76.63	78.81	70.25	72.56	1588800
1999-11-24	74.19	74.19	70.00	70.94	924000
1999-11-26	71.06	72.00	67.13	68.50	631000
1999-11-29	69.00	70.00	63.75	64.00	1034200
1999-11-30	64.88	65.25	59.00	60.13	1084800
1999-12-01	58.06	62.88	57.50	61.75	1067300
1999-12-02	63.69	63.75	61.13	62.81	568200
1999-12-03	63.94	64.25	60.50	61.94	965300
1999-12-06	64.25	69.75	61.50	66.14	1258100
1999-12-07	69.06	70.50	67.75	70.00	1048000
1999-12-08	71.75	74.50	68.50	73.00	1108300
1999-12-09	75.25	78.47	67.50	70.25	1304400
1999-12-10	71.88	71.88	67.75	70.13	477100
1999-12-13	73.75	74.00	68.63	69.13	877800
1999-12-14	71.50	72.00	65.75	66.00	653700
1999-12-15	64.13	66.00	62.00	65.50	592900
1999-12-16	67.50	71.00	66.25	69.75	866300
1999-12-17	71.25	71.50	68.00	68.48	650800
1999-12-20	70.13	73.38	68.50	73.00	986300
1999-12-21	73.38	73.63	71.50	73.25	722100
1999-12-22	73.88	93.75	73.63	90.42	2983900
1999-12-23	91.13	91.13	85.06	87.42	1169100
1999-12-27	89.50	89.50	83.50	85.94	598200
1999-12-28	85.69	100.88	84.25	94.75	1372900
1999-12-29	98.44	98.44	90.88	96.50	653000
1999-12-30	97.50	100.00	86.88	88.13	1181900
1999-12-31	90.25	97.75	87.50	94.94	502500
2000-01-03	102.00	106.00	89.50	92.47	997900
2000-01-04	92.13	94.13	83.00	84.56	978800
2000-01-05	83.94	84.88	75.69	81.75	1362100
2000-01-06	80.25	82.00	75.06	75.63	836800
2000-01-07	75.00	83.00	72.50	83.00	1496400
2000-01-10	88.88	97.50	87.88	92.75	1832500
2000-01-11	92.69	93.00	83.50	84.13	962600
2000-01-12	85.38	87.00	78.13	81.75	1149100
2000-01-13	86.00	91.50	83.56	91.13	923700
2000-01-14	94.00	95.00	87.63	89.25	637700
2000-01-18	94.50	98.50	92.00	97.00	1126900
2000-01-19	100.00	103.75	97.75	101.13	2001300
2000-01-20	114.31	114.38	107.00	110.13	2156500
2000-01-21	113.50	114.44	108.75	113.88	1965000
2000-01-24	117.13	124.50	111.00	112.13	1830200
2000-01-25	116.00	116.50	107.75	115.00	1064600
2000-01-26	116.89	117.00	110.75	111.69	827200
2000-01-27	113.25	114.50	104.19	108.13	811000
2000-01-28	105.75	107.25	93.13	96.56	1306600
2000-01-31	95.75	101.00	94.50	96.31	1164600
2000-02-01	97.50	101.50	96.50	98.94	1299200
2000-02-02	99.88	105.25	99.00	103.69	1363700
2000-02-03	109.69	111.00	105.56	108.25	1132700
2000-02-04	109.44	113.50	107.50	110.38	986300
2000-02-07	111.50	114.00	110.00	111.81	523300
2000-02-08	114.81	119.44	113.31	118.13	830600
2000-02-09	120.00	131.88	116.13	126.63	1879600
2000-02-10	128.00	134.75	127.63	133.00	1337700
2000-02-11	136.00	136.00	121.00	123.00	922100
2000-02-14	126.25	129.00	121.69	122.86	497400
2000-02-15	125.25	129.00	122.06	128.88	513100
2000-02-16	130.06	131.47	122.13	125.88	813600
2000-02-17	131.00	131.00	123.00	125.94	751900
2000-02-18	124.63	126.38	120.50	120.75	777500
2000-02-22	125.88	126.25	116.50	122.69	764000
2000-02-23	124.00	131.50	124.00	126.38	827300
2000-02-24	128.00	132.00	126.50	129.13	909900
2000-02-25	132.63	132.75	128.00	131.50	1061900
2000-02-28	127.00	132.38	126.00	127.00	741700
2000-02-29	129.31	139.38	128.25	136.94	1146500
2000-03-01	138.13	145.00	134.00	140.88	1357200
2000-03-02	141.88	143.00	132.00	142.31	986500
2000-03-03	149.00	151.00	143.31	149.50	899500
2000-03-06	150.75	157.50	147.50	152.38	767300
2000-03-07	156.00	156.75	138.94	144.31	1009000
2000-03-08	150.13	150.88	130.63	138.06	1366000
2000-03-09	138.88	145.00	130.88	140.25	1022600
2000-03-10	143.00	150.50	138.38	142.06	831700
2000-03-13	135.88	140.00	132.00	133.31	611200
2000-03-14	137.88	139.94	122.00	122.06	1223100
2000-03-15	121.06	122.75	114.38	119.00	1271800
2000-03-16	121.50	124.75	105.94	115.63	1538500
2000-03-17	115.75	120.00	115.31	116.88	830500
2000-03-20	116.75	119.00	102.63	102.88	1312900
2000-03-21	100.94	103.50	94.00	102.94	1760900
2000-03-22	108.50	113.75	107.75	110.44	1287000
2000-03-23	115.88	116.13	109.13	110.00	1526000
2000-03-24	111.00	112.13	102.00	103.69	1519200
2000-03-27	99.50	101.00	93.50	94.25	2810100
2000-03-28	94.50	102.00	90.25	91.94	4155400
2000-03-29	93.63	95.63	84.88	84.94	2133600
2000-03-30	80.31	88.75	77.56	80.50	1957800
2000-03-31	86.69	86.69	76.38	83.25	2048600
2000-04-03	83.13	88.81	72.00	72.31	1690700
2000-04-04	73.75	76.00	51.00	71.38	3093000
2000-04-05	67.75	82.75	66.00	76.06	2280600
2000-04-06	80.63	92.25	80.13	87.13	2110800
2000-04-07	92.00	92.69	84.00	88.00	1243300
2000-04-10	89.50	89.50	76.25	77.13	1705700
2000-04-11	72.88	81.97	69.31	76.89	1400800
2000-04-12	78.13	78.13	65.00	66.84	1190400
2000-04-13	70.00	71.00	60.25	60.44	1553000
2000-04-14	56.81	62.50	54.00	55.38	2219300
2000-04-17	47.88	58.00	47.75	56.75	2521800
2000-04-18	58.50	73.56	57.00	73.00	2473400
2000-04-19	74.88	81.50	70.00	75.94	2648900
2000-04-20	80.63	82.61	71.50	73.56	2437100
2000-04-24	63.00	69.13	63.00	68.30	1211600
2000-04-25	71.25	77.00	68.63	75.25	2002400
2000-04-26	76.88	79.25	70.63	71.13	1494600
2000-04-27	66.13	79.88	65.56	79.88	1510200
2000-04-28	80.75	82.56	72.50	73.81	2377800
2000-05-01	76.00	87.00	75.13	84.00	2437200
2000-05-02	81.00	87.00	77.06	77.06	1731100
2000-05-03	74.38	75.00	68.00	72.25	1783000
2000-05-04	73.50	76.00	70.13	71.75	1534400
2000-05-05	68.25	75.63	66.00	74.00	1299300
2000-05-08	72.00	75.00	68.50	69.00	924400
2000-05-09	70.38	70.44	63.06	64.38	1849000
2000-05-10	63.25	63.50	58.50	60.81	1292100
2000-05-11	63.75	65.75	61.50	63.25	1396500
2000-05-12	65.38	67.00	63.63	63.88	1356000
2000-05-15	64.50	66.00	61.13	65.75	1213300
2000-05-16	67.13	67.13	50.00	54.88	16587000
2000-05-17	51.88	55.63	50.50	52.50	3642700
2000-05-18	53.50	53.50	49.00	49.13	2431600
2000-05-19	48.25	49.88	45.00	46.13	3381800
2000-05-22	46.31	46.31	39.50	43.94	2438500
2000-05-23	43.63	44.00	38.75	39.00	1660600
2000-05-24	38.88	38.94	35.00	37.63	3865000
2000-05-25	38.88	42.50	38.38	39.75	4054400
2000-05-26	40.47	40.75	36.38	38.00	2375800
2000-05-30	38.63	41.50	38.00	41.00	2370800
2000-05-31	41.00	46.56	40.00	44.69	3028200
2000-06-01	47.50	49.88	47.19	48.88	2106900
2000-06-02	55.00	59.25	54.50	56.63	4369400
2000-06-05	57.00	59.00	53.88	54.19	1926400
2000-06-06	55.13	58.13	53.06	53.31	2270600
2000-06-07	53.31	55.81	52.06	55.06	1380400
2000-06-08	57.38	57.38	53.75	55.00	1707100
2000-06-09	57.75	58.00	54.75	57.44	3763100
2000-06-12	59.00	62.00	37.50	38.75	28351800
2000-06-13	36.50	38.13	34.63	37.98	11617600
2000-06-14	40.00	40.05	38.00	38.56	4263300
2000-06-15	39.09	39.25	34.50	36.31	4175200
2000-06-16	36.88	37.50	35.06	36.25	2051900
2000-06-19	36.50	37.63	35.25	36.94	2067400
2000-06-20	38.38	43.55	37.75	41.13	6245400
2000-06-21	41.13	44.97	41.13	42.69	3881200
2000-06-22	43.44	43.75	39.50	39.50	3256100
2000-06-23	40.06	41.38	38.13	39.00	2546000
2000-06-26	39.44	41.25	39.38	40.81	2089300
2000-06-27	24.94	25.50	22.69	23.31	22645200
2000-06-28	23.88	25.13	23.31	23.50	7740800
2000-06-29	23.06	23.38	21.94	22.44	3473800
2000-06-30	22.06	25.00	21.50	24.75	5529300
2000-07-03	24.38	24.75	22.94	24.44	1686200
2000-07-05	24.38	24.38	22.50	22.94	1696200
2000-07-06	23.06	23.13	21.75	22.63	1817800
2000-07-07	23.19	24.25	23.00	23.44	2072800
2000-07-10	24.09	28.00	24.06	27.69	6491800
2000-07-11	26.56	28.00	25.75	26.56	3679100
2000-07-12	27.25	27.56	25.75	25.81	1883300
2000-07-13	26.25	31.13	25.89	29.06	4638100
2000-07-14	30.34	33.38	30.00	32.50	4299300
2000-07-17	35.25	35.81	31.50	31.56	4540400
2000-07-18	31.50	32.69	30.38	30.69	2029500
2000-07-19	30.44	30.50	28.44	29.88	2512000
2000-07-20	29.50	31.88	29.00	29.94	3240000
2000-07-21	29.50	29.75	27.38	29.06	1347400
2000-07-24	29.09	31.50	28.13	29.00	1634400
2000-07-25	29.56	29.94	28.00	28.50	1181700
2000-07-26	27.69	29.00	26.38	28.06	1188000
2000-07-27	26.75	27.50	25.50	25.50	1298700
2000-07-28	25.81	26.19	23.69	24.44	1577000
2000-07-31	24.63	24.81	23.44	23.56	1625600
2000-08-01	23.44	23.50	22.25	22.38	1465500
2000-08-02	22.63	24.75	22.19	24.19	2029800
2000-08-03	22.94	24.13	22.50	23.69	1694200
2000-08-04	24.69	24.75	23.00	23.56	1032800
2000-08-07	23.56	25.31	23.31	24.75	1108000
2000-08-08	24.69	27.63	24.25	24.50	2526200
2000-08-09	25.44	25.56	23.00	23.38	1898600
2000-08-10	23.44	24.13	22.31	22.50	1688100
2000-08-11	22.13	23.25	22.00	22.94	1425700
2000-08-14	23.88	23.88	23.25	23.50	1082400
2000-08-15	23.50	24.44	23.25	23.81	1618000
2000-08-16	24.44	24.50	23.13	23.13	1168800
2000-08-17	23.19	23.63	22.81	22.88	1336100
2000-08-18	22.94	30.00	22.88	27.63	8856800
2000-08-21	26.88	31.94	26.56	31.13	9602700
2000-08-22	31.50	32.75	28.56	28.75	5398100
2000-08-23	28.00	29.50	27.19	29.19	2387800
2000-08-24	28.38	29.88	27.00	29.44	3124200
2000-08-25	28.75	29.25	28.25	28.88	1331300
2000-08-28	29.25	31.75	28.88	30.69	3061800
2000-08-29	31.31	32.25	29.69	29.81	2607700
2000-08-30	30.19	33.88	30.19	33.06	4849900
2000-08-31	33.63	35.50	33.50	33.50	3556900
2000-09-01	34.63	34.63	32.00	33.13	2204200
2000-09-05	32.94	33.00	30.69	30.69	2186600
2000-09-06	31.75	32.00	30.33	31.25	2358400
2000-09-07	31.69	31.88	29.63	30.00	2201800
2000-09-08	30.00	30.25	28.00	29.25	2204900
2000-09-11	29.13	30.50	28.13	28.25	1400300
2000-09-12	29.00	29.00	25.88	26.44	2717800
2000-09-13	25.94	27.50	25.88	27.00	1894300
2000-09-14	28.06	28.63	26.50	26.88	2076600
2000-09-15	26.44	26.88	25.00	25.88	1572700
2000-09-18	25.75	25.94	24.13	24.25	1751300
2000-09-19	24.66	25.38	24.19	25.25	1501600
2000-09-20	25.13	25.94	24.00	24.88	2000100
2000-09-21	24.63	25.31	23.56	23.75	1498000
2000-09-22	22.50	23.88	22.38	23.81	1355500
2000-09-25	24.75	28.00	24.25	24.50	3783900
2000-09-26	25.00	25.88	24.00	24.00	1582500
2000-09-27	24.88	24.94	22.75	23.19	1476700
2000-09-28	22.75	25.56	22.63	25.50	1912000
2000-09-29	24.94	25.19	23.75	24.00	1048500
2000-10-02	23.88	24.50	22.88	22.94	980700
2000-10-03	23.31	24.44	22.25	22.38	1570600
2000-10-04	22.38	23.38	22.19	22.81	1846700
2000-10-05	13.75	15.52	12.75	12.94	19318000
2000-10-06	12.63	12.88	11.56	11.81	4948100
2000-10-09	11.94	12.81	11.13	12.25	2173300
2000-10-10	12.00	12.94	11.13	11.31	2033700
2000-10-11	11.13	11.44	10.63	10.69	1520100
2000-10-12	11.25	11.38	9.50	10.00	1877100
2000-10-13	9.88	11.50	9.50	11.38	2181300
2000-10-16	11.13	12.00	10.88	11.50	1950500
2000-10-17	11.41	11.44	9.81	10.19	1399600
2000-10-18	9.94	10.75	9.50	9.75	1294500
2000-10-19	10.50	10.88	10.00	10.69	2400100
2000-10-20	11.19	12.00	10.50	11.19	2499100
2000-10-23	11.25	11.63	10.75	11.00	1190700
2000-10-24	11.25	11.75	10.63	10.69	1396300
2000-10-25	10.31	10.38	9.88	10.06	2062900
2000-10-26	10.94	11.00	9.88	10.69	1498600
2000-10-27	11.19	11.25	10.25	10.63	1090600
2000-10-30	10.50	10.56	9.94	10.00	1748800
2000-10-31	11.56	15.00	11.50	14.50	12717600
2000-11-01	14.75	15.63	13.75	15.38	8228800
2000-11-02	15.94	19.38	15.50	16.94	9476200
2000-11-03	17.44	18.88	16.56	17.81	4331000
2000-11-06	17.75	17.75	16.63	16.94	2135500
2000-11-07	16.56	18.69	16.44	17.44	2963500
2000-11-08	17.44	18.31	16.75	16.94	2251800
2000-11-09	15.88	17.25	15.63	16.25	1608000
2000-11-10	15.31	15.94	14.56	14.75	1984600
2000-11-13	13.69	15.31	13.06	14.25	2393100
2000-11-14	13.06	13.75	12.19	12.69	3500400
2000-11-15	12.63	13.63	12.50	12.63	2049000
2000-11-16	12.44	12.94	11.75	11.88	1301100
2000-11-17	12.06	12.50	11.13	11.81	1170100
2000-11-20	11.31	12.00	10.88	11.38	1372800
2000-11-21	11.69	11.94	11.00	11.00	1107700
2000-11-22	11.19	12.00	10.44	10.75	1550300
2000-11-24	10.00	10.44	9.50	10.44	1396400
2000-11-27	10.13	10.25	9.75	9.88	1560500
2000-11-28	9.72	9.75	8.63	8.66	2093400
2000-11-29	9.09	9.13	8.00	8.13	1359900
2000-11-30	8.13	8.13	6.88	7.50	3616100
2000-12-01	7.94	8.66	7.41	8.13	1827500
2000-12-04	7.50	8.63	7.50	7.88	1209100
2000-12-05	8.31	9.50	8.00	9.06	1683400
2000-12-06	9.06	9.38	8.50	8.56	1373700
2000-12-07	8.19	8.50	7.81	8.19	901600
2000-12-08	8.63	8.75	8.25	8.69	1647000
2000-12-11	9.06	12.00	8.81	11.31	3121200
2000-12-12	11.31	12.88	10.75	11.88	2569500
2000-12-13	12.33	12.63	10.44	10.63	1848800
2000-12-14	10.25	11.25	9.56	9.63	1211300
2000-12-15	9.31	10.00	9.13	9.67	946800
2000-12-18	10.31	10.50	9.50	9.69	1481600
2000-12-19	9.50	9.75	8.56	8.63	1309200
2000-12-20	8.19	8.25	7.13	7.34	2322500
2000-12-21	7.13	7.38	6.38	6.81	2689800
2000-12-22	5.31	7.25	5.25	5.97	8802200
2000-12-26	6.00	6.38	5.94	6.38	1867500
2000-12-27	6.28	6.28	5.78	5.97	2242200
2000-12-28	5.84	6.50	5.81	6.13	2653800
2000-12-29	5.88	6.31	5.63	5.69	2988500
2001-01-02	5.94	6.13	5.44	5.63	1510400
2001-01-03	5.30	7.13	5.25	7.06	2231500
2001-01-04	7.13	7.75	6.94	7.09	2020200
2001-01-05	6.91	7.06	6.63	7.00	2074300
2001-01-08	6.94	7.06	6.22	6.47	976000
2001-01-09	6.59	6.94	6.13	6.38	1272900
2001-01-10	6.31	7.94	6.22	7.63	1837900
2001-01-11	7.44	8.94	7.28	8.81	2823100
2001-01-12	8.94	9.63	8.56	8.75	2444000
2001-01-16	9.00	9.00	8.13	8.50	1213700
2001-01-17	8.88	9.63	8.66	9.13	2075500
2001-01-18	9.19	9.75	8.88	8.88	1083600
2001-01-19	9.50	9.63	8.53	8.66	1829200
2001-01-22	8.88	9.94	8.56	9.75	2191700
2001-01-23	10.00	10.38	9.38	9.50	2104700
2001-01-24	9.75	11.19	9.41	10.88	4292700
2001-01-25	8.50	9.50	8.44	9.13	3617100
2001-01-26	8.94	10.00	8.50	9.72	2361700
2001-01-29	9.72	10.00	9.13	9.50	1046300
2001-01-30	9.44	9.75	9.13	9.63	2058600
2001-01-31	9.78	12.75	9.75	11.75	6446500
2001-02-01	11.75	12.38	10.69	11.06	2416900
2001-02-02	11.16	11.75	10.06	10.25	1218400
2001-02-05	9.63	9.97	8.75	9.69	1563600
2001-02-06	9.88	10.25	9.50	10.03	1079400
2001-02-07	9.56	9.88	9.13	9.88	1278800
2001-02-08	10.00	10.00	9.38	9.66	1124200
2001-02-09	9.50	9.50	8.75	8.78	1196600
2001-02-12	8.56	8.81	8.00	8.38	950900
2001-02-13	8.47	8.88	8.19	8.31	1810100
2001-02-14	8.38	8.69	8.06	8.59	603500
2001-02-15	9.00	9.75	8.88	9.00	864800
2001-02-16	8.31	8.69	8.00	8.56	1361100
2001-02-20	8.53	8.75	7.25	7.38	971300
2001-02-21	6.88	7.81	6.88	7.38	593600
2001-02-22	7.34	8.38	7.25	7.59	1463200
2001-02-23	7.56	8.19	7.13	8.06	1379600
2001-02-26	8.00	8.56	7.69	8.44	944600
2001-02-27	8.16	8.38	7.41	7.50	369700
2001-02-28	7.66	7.66	7.06	7.31	1188500
2001-03-01	7.13	7.56	7.00	7.53	2122200
2001-03-02	7.34	7.56	7.06	7.19	1169900
2001-03-05	7.25	7.38	6.22	6.44	2593100
2001-03-06	6.63	7.25	6.59	6.97	1511400
2001-03-07	7.13	7.25	6.69	6.75	916700
2001-03-08	6.75	6.88	6.50	6.69	436000
2001-03-09	6.50	6.63	6.13	6.25	332000
2001-03-12	6.03	6.13	5.41	5.41	1029600
2001-03-13	5.88	6.38	5.56	6.06	1450300
2001-03-14	5.75	6.41	5.63	6.25	491200
2001-03-15	6.50	6.81	6.31	6.31	589500
2001-03-16	6.34	6.38	5.50	5.53	1091300
2001-03-19	5.69	6.63	5.25	6.53	1211700
2001-03-20	6.63	6.63	5.81	5.94	914500
2001-03-21	6.05	6.06	5.38	5.44	1041900
2001-03-22	5.38	5.63	4.88	5.44	1823700
2001-03-23	5.88	5.88	5.50	5.69	715500
2001-03-26	5.84	6.25	5.69	5.69	699800
2001-03-27	5.72	6.06	5.63	5.88	1008100
2001-03-28	5.63	5.69	5.00	5.03	527100
2001-03-29	5.19	5.31	4.66	4.84	487100
2001-03-30	4.81	5.66	4.30	5.63	1076900
2001-04-02	5.31	5.48	4.38	4.38	603800
2001-04-03	4.00	4.19	3.25	4.00	2489300
2001-04-04	3.69	4.13	3.38	3.75	1469800
2001-04-05	3.94	4.13	3.81	4.06	613100
2001-04-06	4.00	4.06	3.34	3.56	593900
2001-04-09	3.70	3.75	2.75	2.76	1031300
2001-04-10	2.85	3.50	2.83	3.46	1213300
2001-04-11	3.78	3.81	3.30	3.52	917100
2001-04-12	3.44	3.95	3.11	3.80	790200
2001-04-16	3.60	3.69	3.35	3.39	487000
2001-04-17	3.27	3.65	3.11	3.35	794800
2001-04-18	3.65	4.14	3.60	3.94	2176100
2001-04-19	4.10	4.47	3.95	4.36	1647200
2001-04-20	4.43	5.46	4.00	5.32	2869800
2001-04-23	5.09	5.30	4.27	4.49	1028200
2001-04-24	4.55	4.95	4.38	4.51	511400
2001-04-25	4.51	4.77	4.30	4.40	361000
2001-04-26	3.99	4.75	3.99	4.15	807900
2001-04-27	4.20	4.30	3.71	3.77	803600
2001-04-30	4.00	4.56	3.88	4.45	971600
2001-05-01	4.40	4.71	4.30	4.53	461200
2001-05-02	4.72	5.30	4.40	5.00	788500
2001-05-03	4.84	4.99	4.40	4.51	306000
2001-05-04	4.40	5.22	4.28	4.74	807800
2001-05-07	5.08	5.25	4.95	5.05	1034300
2001-05-08	5.16	5.95	5.10	5.89	1224700
2001-05-09	5.89	8.25	5.85	8.14	8071400
2001-05-10	8.36	9.26	7.90	7.98	5267400
2001-05-11	7.75	7.96	7.23	7.41	1443100
2001-05-14	7.37	7.95	7.00	7.58	1396300
2001-05-15	7.40	7.95	7.24	7.27	1517300
2001-05-16	7.11	8.53	7.11	8.53	1559000
2001-05-17	8.31	9.50	8.30	9.31	2867200
2001-05-18	9.22	9.78	8.75	9.75	1209200
2001-05-21	9.50	10.80	9.45	10.70	3809700
2001-05-22	11.00	11.45	10.85	10.94	2162700
2001-05-23	10.50	10.80	9.80	9.91	1645500
2001-05-24	9.79	10.30	9.54	10.04	1544200
2001-05-25	9.77	9.94	9.44	9.64	788500
2001-05-29	9.50	9.54	8.54	9.01	1118200
2001-05-30	8.58	8.60	7.75	8.21	1058000
2001-05-31	8.15	9.05	8.00	8.55	753300
2001-06-01	8.95	10.31	8.50	10.01	2856800
2001-06-04	10.20	10.71	9.90	10.25	1441500
2001-06-05	10.40	11.50	10.35	11.46	1968600
2001-06-06	11.70	13.00	11.00	12.82	3620800
2001-06-07	12.65	14.37	12.65	13.65	5159900
2001-06-08	13.69	14.05	13.00	13.01	1981900
2001-06-11	12.95	12.96	11.75	12.09	2124100
2001-06-12	11.50	12.13	10.76	11.48	3617900
2001-06-13	11.70	12.07	10.65	10.78	1578500
2001-06-14	10.50	10.50	9.25	9.72	3163900
2001-06-15	9.20	9.48	8.46	8.85	3303600
2001-06-18	8.85	8.86	7.37	7.59	2084000
2001-06-19	8.14	8.32	7.45	7.61	1764600
2001-06-20	7.50	7.88	7.06	7.73	1475600
2001-06-21	7.85	8.69	7.61	8.21	1976900
2001-06-22	8.27	8.53	8.00	8.07	941100
2001-06-25	8.30	8.61	8.11	8.36	1051900
2001-06-26	8.31	8.69	8.10	8.32	705300
2001-06-27	8.37	8.83	8.30	8.62	703100
2001-06-28	8.78	9.35	8.75	8.95	1479900
2001-06-29	9.09	10.90	8.30	10.00	2229200
2001-07-02	9.04	9.79	8.91	9.00	1181300
2001-07-03	9.00	9.59	8.86	9.49	769500
2001-07-05	9.39	10.35	9.39	10.06	2795800
2001-07-06	9.95	10.07	9.60	9.74	1396800
2001-07-09	9.74	10.55	9.73	10.10	2509700
2001-07-10	10.30	11.40	9.95	10.89	4380900
2001-07-11	10.90	11.57	10.82	11.48	2116200
2001-07-12	12.10	12.73	12.00	12.71	3256100
2001-07-13	12.54	13.25	11.72	11.83	2265600
2001-07-16	11.60	12.89	11.55	11.65	1502800
2001-07-17	11.28	12.71	11.27	12.57	1664500
2001-07-18	12.09	12.61	11.80	11.96	1192300
2001-07-19	12.11	12.35	11.15	11.87	1884400
2001-07-20	11.35	11.66	10.80	11.01	1729900
2001-07-23	11.50	12.07	11.19	11.48	1454700
2001-07-24	11.54	11.60	10.54	11.16	2068200
2001-07-25	11.16	12.09	10.54	11.87	2291100
2001-07-26	12.43	13.74	12.27	13.64	5530200
2001-07-27	13.77	15.53	13.72	15.08	6069000
2001-07-30	14.71	15.75	14.25	15.54	3402200
2001-07-31	15.20	15.61	14.91	15.25	1574500
2001-08-01	15.36	16.09	15.26	15.80	1562100
2001-08-02	16.04	17.12	15.86	17.02	2697600
2001-08-03	16.75	16.82	16.00	16.60	1643200
2001-08-06	16.42	16.48	15.11	15.11	1806300
2001-08-07	15.05	15.70	14.71	15.16	1324400
2001-08-08	15.04	16.29	14.63	15.28	1411500
2001-08-09	15.28	15.95	14.80	15.95	1054800
2001-08-10	15.92	16.37	15.10	16.04	1467000
2001-08-13	16.11	17.03	15.65	16.80	1585500
2001-08-14	17.10	17.30	16.71	16.71	1794100
2001-08-15	16.74	17.15	15.52	15.59	1040800
2001-08-16	15.29	15.80	14.37	15.66	1180800
2001-08-17	14.81	15.20	13.80	15.04	2895900
2001-08-20	14.96	15.06	14.45	14.80	1333900
2001-08-21	14.81	14.90	13.90	14.21	1119200
2001-08-22	14.30	14.61	13.86	14.00	1088700
2001-08-23	14.01	14.20	13.07	13.18	958400
2001-08-24	13.40	15.59	13.39	15.54	3402600
2001-08-27	15.13	16.08	14.90	16.02	1999200
2001-08-28	16.03	16.74	15.75	16.73	2111600
2001-08-29	16.75	16.83	15.83	16.00	1118600
2001-08-30	15.66	15.66	14.35	14.55	2783200
2001-08-31	14.47	15.50	13.44	15.00	2745200
2001-09-04	15.00	15.16	13.60	13.62	1091600
2001-09-05	13.48	13.76	12.21	12.46	2485200
2001-09-06	12.28	12.73	11.10	11.94	2561000
2001-09-07	11.71	12.50	11.17	11.21	1443100
2001-09-10	11.16	11.96	11.10	11.67	919300
2001-09-17	10.50	11.70	10.20	10.22	982500
2001-09-18	10.19	11.05	9.81	10.20	1600900
2001-09-19	10.22	10.54	8.82	10.54	1934700
2001-09-20	9.95	10.19	9.45	9.61	1255900
2001-09-21	8.83	9.58	8.38	8.46	2281000
2001-09-24	8.58	9.35	8.53	9.05	1905100
2001-09-25	9.10	9.29	8.50	8.54	1048400
2001-09-26	8.55	8.60	6.48	7.43	3481400
2001-09-27	6.95	7.70	6.95	7.50	1756400
2001-09-28	7.57	8.47	7.00	8.10	1683300
2001-10-01	7.99	8.00	7.00	7.20	1401100
2001-10-02	7.20	7.38	6.82	7.31	1258000
2001-10-03	7.10	9.27	6.50	9.25	2576300
2001-10-04	9.41	10.59	8.75	9.33	2058600
2001-10-05	9.25	9.25	8.30	8.62	1361900
2001-10-08	8.18	8.98	8.01	8.59	527000
2001-10-09	8.62	8.73	7.88	8.00	871300
2001-10-10	8.00	8.85	7.95	8.65	1157900
2001-10-11	8.87	10.25	8.86	10.18	2776300
2001-10-12	10.12	12.10	9.74	12.07	3220000
2001-10-15	11.95	11.95	10.82	11.18	1507200
2001-10-16	11.12	11.47	10.49	10.89	1439500
2001-10-17	11.21	11.58	9.77	9.78	1544600
2001-10-18	9.84	10.49	9.40	9.95	2136700
2001-10-19	9.75	11.03	9.56	10.85	1144600
2001-10-22	10.95	11.67	10.85	11.45	1216400
2001-10-23	11.55	12.71	11.15	11.77	2678300
2001-10-24	11.88	12.71	11.45	11.70	2690900
2001-10-25	7.15	8.12	7.01	7.80	19847400
2001-10-26	7.73	7.98	7.26	7.43	3383800
2001-10-29	7.36	8.30	7.20	7.96	3639700
2001-10-30	7.85	8.67	7.62	8.15	2878100
2001-10-31	8.37	8.83	7.96	8.07	3146200
2001-11-01	8.19	8.24	7.59	7.64	1367200
2001-11-02	7.62	8.04	7.52	7.90	955000
2001-11-05	8.16	8.56	8.15	8.54	1546800
2001-11-06	8.58	8.60	8.00	8.40	1578700
2001-11-07	8.25	8.58	8.07	8.09	1294600
2001-11-08	8.21	8.59	7.80	8.01	1219000
2001-11-09	7.97	8.25	7.86	8.01	527200
2001-11-12	8.02	8.16	7.73	7.98	914300
2001-11-13	8.15	8.65	8.14	8.33	1385900
2001-11-14	8.52	8.61	8.30	8.49	1247300
2001-11-15	8.50	8.55	8.21	8.28	951600
2001-11-16	8.21	8.38	7.77	7.98	1935700
2001-11-19	8.01	8.44	8.00	8.42	1582000
2001-11-20	8.65	9.60	8.42	9.34	4656500
2001-11-21	9.29	10.23	9.13	10.10	3272300
2001-11-23	10.17	10.75	10.04	10.58	1651200
2001-11-26	10.76	10.77	9.90	10.18	2504200
2001-11-27	10.16	11.42	10.16	11.04	4910900
2001-11-28	10.98	11.26	10.26	10.34	1652200
2001-11-29	10.50	11.90	10.50	11.77	4629400
2001-11-30	11.76	12.71	11.25	12.17	3900600
2001-12-03	11.96	12.54	11.40	11.58	1973000
2001-12-04	11.84	12.83	11.79	12.70	2024500
2001-12-05	13.45	14.50	13.41	14.44	4226900
2001-12-06	14.31	15.13	13.44	14.09	2368400
2001-12-07	14.10	14.11	13.17	13.36	1088900
2001-12-10	13.50	14.21	13.07	13.29	1237000
2001-12-11	13.52	14.50	13.50	13.75	2195900
2001-12-12	13.83	14.28	13.29	13.71	885500
2001-12-13	13.21	13.50	12.40	12.41	1725500
2001-12-14	12.51	12.59	11.75	12.35	1371500
2001-12-17	11.91	12.44	11.69	12.35	1249500
2001-12-18	12.40	13.24	12.40	12.80	1102100
2001-12-19	12.65	12.83	12.05	12.66	2292900
2001-12-20	12.50	13.32	11.40	11.55	2112800
2001-12-21	11.90	12.45	11.75	12.01	2100400
2001-12-24	11.84	12.40	11.83	12.24	306700
2001-12-26	12.17	12.75	12.17	12.52	450000
2001-12-27	12.56	13.12	12.56	12.86	621300
2001-12-28	12.86	13.00	12.07	12.31	1266100
2001-12-31	12.37	12.45	11.96	12.02	769800
2002-01-02	12.05	12.05	11.58	11.88	1031800
2002-01-03	11.98	12.63	11.93	12.56	1088200
2002-01-04	12.69	13.09	12.34	12.83	1256900
2002-01-07	12.80	13.00	11.58	11.60	1644900
2002-01-08	11.79	12.69	11.59	12.64	1326700
2002-01-09	12.73	13.51	11.94	12.05	2157600
2002-01-10	12.14	12.15	11.43	11.64	1881800
2002-01-11	11.66	11.83	10.96	10.97	1067500
2002-01-14	10.86	11.17	10.16	10.86	1388500
2002-01-15	10.98	11.41	10.75	11.34	1257700
2002-01-16	10.90	10.91	9.57	9.69	3059000
2002-01-17	10.06	10.28	9.38	9.91	1795700
2002-01-18	9.78	11.78	9.78	11.19	4053800
2002-01-22	11.30	11.45	10.16	10.40	2043800
2002-01-23	10.29	11.00	9.73	10.95	3146700
2002-01-24	11.55	12.79	11.50	12.12	4509800
2002-01-25	12.09	12.95	11.73	12.43	2122600
2002-01-28	12.77	12.98	12.45	12.88	1428800
2002-01-29	12.92	13.22	12.11	12.25	1355000
2002-01-30	12.30	12.92	11.77	12.82	1127200
2002-01-31	12.85	13.58	12.80	13.35	1194500
2002-02-01	13.25	13.82	12.82	13.67	953800
2002-02-04	13.45	13.68	13.02	13.15	1124200
2002-02-05	13.05	13.10	12.10	12.43	1623700
2002-02-06	12.30	12.45	12.05	12.13	734400
2002-02-07	12.20	12.20	11.00	11.05	1799500
2002-02-08	11.10	11.98	11.10	11.95	1282800
2002-02-11	11.95	12.90	11.90	12.77	571500
2002-02-12	12.31	13.10	12.20	12.75	772400
2002-02-13	12.80	13.25	12.80	13.05	519300
2002-02-14	13.00	13.45	12.60	12.65	849700
2002-02-15	12.60	12.76	11.74	11.93	1093400
2002-02-19	11.80	11.80	11.18	11.34	976800
2002-02-20	11.45	11.59	10.05	10.60	2416800
2002-02-21	10.56	10.69	10.00	10.05	1527800
2002-02-22	10.05	10.56	9.79	10.32	833300
2002-02-25	10.44	11.04	10.40	10.62	842500
2002-02-26	10.86	11.50	10.50	11.32	1101900
2002-02-27	11.40	11.88	10.90	10.95	1133400
2002-02-28	11.05	11.15	10.40	10.64	700900
2002-03-01	10.44	11.75	10.44	11.75	1207600
2002-03-04	11.71	12.88	11.70	12.59	985100
2002-03-05	12.55	12.75	11.77	11.95	1062000
2002-03-06	11.95	12.28	11.56	12.18	952300
2002-03-07	12.21	12.34	11.85	11.87	986600
2002-03-08	11.92	13.30	11.91	13.15	1237500
2002-03-11	13.07	14.15	12.87	14.00	1936500
2002-03-12	13.54	14.10	13.33	13.64	1574600
2002-03-13	13.59	13.85	12.08	12.09	1380700
2002-03-14	12.19	12.63	11.65	11.83	2098400
2002-03-15	11.71	11.76	11.04	11.05	2417100
2002-03-18	10.89	11.45	10.56	10.90	1435700
2002-03-19	10.90	11.22	10.86	11.04	673900
2002-03-20	11.00	11.00	10.50	10.50	672000
2002-03-21	10.57	11.21	10.50	11.00	942600
2002-03-22	11.17	11.45	10.51	10.60	1296700
2002-03-25	10.83	10.83	10.06	10.08	1705200
2002-03-26	10.12	10.80	10.12	10.62	1247000
2002-03-27	10.65	11.30	10.65	10.99	1025200
2002-03-28	11.04	11.70	11.00	11.60	905600
2002-04-01	11.40	11.65	11.01	11.28	943800
2002-04-02	11.25	11.54	10.30	10.62	1083400
2002-04-03	11.52	11.75	11.10	11.45	1883200
2002-04-04	11.47	12.19	11.41	11.65	1083600
2002-04-05	11.73	11.98	11.18	11.24	595800
2002-04-08	11.04	11.66	10.91	11.51	814500
2002-04-09	11.56	11.79	11.18	11.19	490300
2002-04-10	11.25	11.50	10.79	11.11	468400
2002-04-11	11.00	11.00	10.15	10.19	836300
2002-04-12	10.30	10.84	10.29	10.74	748700
2002-04-15	10.82	10.87	10.08	10.20	1145200
2002-04-16	10.36	10.89	10.35	10.65	1163900
2002-04-17	10.79	10.87	10.50	10.75	1180100
2002-04-18	10.88	11.19	10.35	10.95	1035200
2002-04-19	11.11	11.38	10.67	11.32	1272600
2002-04-22	11.20	11.21	10.55	10.65	559000
2002-04-23	10.70	11.15	10.57	10.66	622700
2002-04-24	10.79	11.22	10.45	10.76	1040400
2002-04-25	10.10	10.10	8.42	8.95	6084600
2002-04-26	8.85	8.85	7.78	8.15	3184300
2002-04-29	8.16	8.30	7.50	7.70	1734700
2002-04-30	7.70	8.15	7.64	8.05	1762900
2002-05-01	8.10	8.20	7.70	8.01	1153800
2002-05-02	7.99	8.13	7.85	8.00	795600
2002-05-03	7.90	8.00	7.49	7.67	1545900
2002-05-06	7.60	7.80	7.50	7.55	645400
2002-05-07	7.60	7.60	6.88	6.91	659200
2002-05-08	7.31	7.97	7.30	7.94	868000
2002-05-09	7.99	8.00	7.41	7.51	452000
2002-05-10	7.45	7.60	7.05	7.25	641000
2002-05-13	7.32	7.81	7.05	7.66	541400
2002-05-14	7.90	8.44	7.85	8.38	757900
2002-05-15	8.20	8.87	8.10	8.61	818600
2002-05-16	8.45	8.80	8.21	8.65	594200
2002-05-17	8.70	8.80	8.49	8.70	616700
2002-05-20	8.46	8.49	7.65	7.70	775700
2002-05-21	7.75	7.78	6.77	7.03	2364800
2002-05-22	6.88	7.16	6.69	6.91	1124800
2002-05-23	7.00	7.05	6.50	7.00	1041500
2002-05-24	6.85	6.85	6.31	6.32	923300
2002-05-28	6.44	6.57	6.08	6.49	1106400
2002-05-29	6.29	6.56	6.25	6.45	724500
2002-05-30	6.35	6.45	5.94	6.00	1255500
2002-05-31	6.19	6.27	5.80	5.84	1051600
2002-06-03	5.92	5.98	5.25	5.31	816400
2002-06-04	5.60	5.92	5.35	5.74	1208100
2002-06-05	5.85	6.29	5.61	5.81	1089700
2002-06-06	5.82	5.86	5.55	5.55	569600
2002-06-07	5.39	6.00	5.24	5.63	605800
2002-06-10	5.65	6.05	5.52	5.79	748200
2002-06-11	5.79	5.97	5.46	5.53	438400
2002-06-12	5.45	5.48	5.05	5.29	982600
2002-06-13	5.30	5.44	5.00	5.16	733700
2002-06-14	5.05	5.30	4.89	4.98	1200100
2002-06-17	5.08	5.08	4.42	4.47	1566500
2002-06-18	4.55	4.58	4.09	4.31	2654800
2002-06-19	4.25	4.46	4.18	4.25	1458200
2002-06-20	4.22	4.38	3.41	3.42	1913600
2002-06-21	3.60	3.72	3.21	3.46	2012600
2002-06-24	3.41	3.42	3.20	3.34	1517000
2002-06-25	3.44	3.48	2.95	2.95	917900
2002-06-26	2.65	3.02	2.60	2.99	994300
2002-06-27	3.06	3.35	2.94	3.10	1015000
2002-06-28	3.16	3.90	3.10	3.65	1212500
2002-07-01	3.62	3.62	2.98	3.18	782800
2002-07-02	3.11	3.11	2.22	2.37	4620300
2002-07-03	2.50	2.50	2.01	2.28	2298600
2002-07-05	2.37	2.60	2.34	2.49	663700
2002-07-08	2.53	2.59	2.05	2.07	1443300
2002-07-09	2.15	2.21	2.08	2.10	1102500
2002-07-10	2.15	2.25	2.10	2.19	955200
2002-07-11	2.23	2.27	1.99	2.18	824600
2002-07-12	2.30	2.48	2.20	2.25	1468400
2002-07-15	2.34	2.37	2.10	2.31	927100
2002-07-16	2.39	2.40	2.10	2.13	1699200
2002-07-17	2.29	2.32	1.88	1.98	2554200
2002-07-18	2.03	2.07	1.76	1.87	1287200
2002-07-19	1.89	1.98	1.72	1.85	729700
2002-07-22	1.86	2.05	1.83	1.99	860300
2002-07-23	2.00	2.20	1.75	1.87	926100
2002-07-24	1.83	1.95	1.68	1.84	1704500
2002-07-25	1.93	1.94	1.30	1.33	2413700
2002-07-26	1.43	1.43	1.10	1.29	2222400
2002-07-29	1.41	2.25	1.32	2.02	2518500
2002-07-30	2.12	2.15	1.90	1.98	1715700
2002-07-31	1.89	1.96	1.71	1.75	1542700
2002-08-01	1.75	1.95	1.74	1.80	525000
2002-08-02	1.81	1.94	1.75	1.76	888500
2002-08-05	1.75	1.88	1.47	1.55	721700
2002-08-06	1.61	1.92	1.59	1.74	718000
2002-08-07	1.86	2.05	1.70	1.87	967300
2002-08-08	1.89	1.98	1.81	1.94	593500
2002-08-09	1.86	2.00	1.73	1.81	667900
2002-08-12	1.78	1.91	1.76	1.80	309800
2002-08-13	1.82	1.95	1.80	1.81	331900
2002-08-14	1.81	1.88	1.80	1.85	488300
2002-08-15	1.93	1.94	1.73	1.78	571500
2002-08-16	1.80	1.90	1.80	1.87	425400
2002-08-19	1.86	2.15	1.86	2.13	786500
2002-08-20	2.07	2.30	2.01	2.24	576400
2002-08-21	2.27	2.75	2.26	2.74	1149100
2002-08-22	2.66	3.35	2.63	3.20	1276800
2002-08-23	3.16	3.25	2.80	2.92	738500
2002-08-26	2.88	3.45	2.88	3.15	835900
2002-08-27	3.11	3.21	2.85	2.88	561700
2002-08-28	2.68	2.73	2.35	2.40	1299500
2002-08-29	2.41	2.70	2.40	2.51	1036200
2002-08-30	2.47	2.68	2.47	2.55	318800
2002-09-03	2.40	2.44	2.20	2.26	520300
2002-09-04	2.31	2.53	2.26	2.51	480200
2002-09-05	2.45	2.46	2.25	2.26	416800
2002-09-06	2.33	2.54	2.30	2.39	493300
2002-09-09	2.38	2.43	2.25	2.29	239700
2002-09-10	2.31	2.51	2.31	2.33	362700
2002-09-11	2.35	2.54	2.34	2.36	270300
2002-09-12	2.47	2.49	2.31	2.33	282100
2002-09-13	2.34	2.48	2.21	2.26	329600
2002-09-16	2.27	2.33	2.15	2.15	365700
2002-09-17	2.07	2.20	1.87	1.97	574600
2002-09-18	1.98	2.18	1.90	2.02	331400
2002-09-19	2.00	2.07	1.86	1.90	391600
2002-09-20	2.05	2.11	1.92	1.96	686400
2002-09-23	2.01	2.15	1.91	2.01	661300
2002-09-24	2.00	2.09	1.91	1.93	497700
2002-09-25	2.01	2.09	1.97	2.03	486100
2002-09-26	2.10	2.10	1.88	1.98	500900
2002-09-27	1.96	2.00	1.72	1.84	681300
2002-09-30	1.89	1.89	1.70	1.75	301500
2002-10-01	1.44	1.45	1.20	1.28	1359700
2002-10-02	1.33	1.35	1.13	1.17	1010200
2002-10-03	1.17	1.29	1.11	1.29	1389300
2002-10-04	1.28	1.44	1.27	1.33	725200
2002-10-07	1.35	1.39	1.12	1.16	508900
2002-10-08	1.20	1.27	1.05	1.18	760400
2002-10-09	1.12	1.18	1.01	1.03	455500
2002-10-10	1.06	1.29	1.05	1.25	870600
2002-10-11	1.30	1.48	1.23	1.23	1145900
2002-10-14	1.25	1.38	1.20	1.38	351800
2002-10-15	1.60	1.61	1.42	1.42	581600
2002-10-16	1.37	1.40	1.23	1.28	450000
2002-10-17	1.38	1.52	1.35	1.36	348000
2002-10-18	1.38	1.40	1.25	1.28	523100
2002-10-21	1.26	1.29	1.20	1.25	597100
2002-10-22	1.25	1.28	1.21	1.23	621200
2002-10-23	1.27	1.51	1.26	1.50	698200
2002-10-24	1.35	1.70	1.33	1.50	782300
2002-10-25	1.54	1.71	1.50	1.61	384300
2002-10-28	1.70	1.85	1.67	1.71	763800
2002-10-29	1.70	1.75	1.55	1.68	534400
2002-10-30	1.70	1.85	1.63	1.79	404300
2002-10-31	1.77	1.85	1.64	1.79	542100
2002-11-01	1.71	1.93	1.68	1.93	524500
2002-11-04	1.94	2.28	1.94	2.06	964200
2002-11-05	2.04	2.05	1.87	1.97	420300
2002-11-06	2.00	2.21	2.00	2.15	693200
2002-11-07	2.12	2.23	2.10	2.11	341800
2002-11-08	2.10	2.23	1.88	1.98	472500
2002-11-11	2.01	2.14	1.75	1.75	384800
2002-11-12	1.84	1.97	1.82	1.93	331400
2002-11-13	1.89	2.00	1.80	1.92	673200
2002-11-14	1.93	2.20	1.92	2.20	716400
2002-11-15	2.10	2.30	2.09	2.29	547600
2002-11-18	2.30	2.40	2.15	2.30	424200
2002-11-19	2.33	2.36	2.16	2.18	310800
2002-11-20	2.19	2.45	2.10	2.43	620100
2002-11-21	2.54	2.80	2.49	2.64	1417900
2002-11-22	2.60	2.67	2.50	2.51	560800
2002-11-25	2.59	2.99	2.57	2.94	979900
2002-11-26	2.93	2.99	2.68	2.98	1303700
2002-11-27	2.98	3.26	2.98	3.25	1013200
2002-11-29	3.23	3.30	3.15	3.15	425400
2002-12-02	3.45	3.52	3.15	3.47	1106100
2002-12-03	3.48	3.50	3.05	3.09	1100300
2002-12-04	2.69	3.10	2.69	3.00	1300700
2002-12-05	3.04	3.13	2.92	3.01	374700
2002-12-06	2.91	2.98	2.72	2.90	389600
2002-12-09	2.85	2.87	2.51	2.51	532600
2002-12-10	2.54	2.94	2.49	2.94	674900
2002-12-11	2.92	3.03	2.76	2.87	454900
2002-12-12	2.88	3.00	2.70	2.73	317000
2002-12-13	2.73	2.74	2.60	2.63	330800
2002-12-16	2.62	2.77	2.61	2.73	207200
2002-12-17	2.78	2.78	2.56	2.60	213900
2002-12-18	2.50	2.52	2.25	2.26	627600
2002-12-19	2.26	2.50	2.25	2.40	516000
2002-12-20	2.51	2.52	2.14	2.20	588600
2002-12-23	2.21	2.30	2.13	2.23	316600
2002-12-24	2.21	2.25	2.14	2.18	116000
2002-12-26	2.23	2.39	2.20	2.21	271100
2002-12-27	2.21	2.31	2.21	2.23	170000
2002-12-30	2.22	2.27	2.17	2.20	352600
2002-12-31	2.18	2.37	2.18	2.30	533700
2003-01-02	2.30	2.65	2.30	2.64	466600
2003-01-03	2.64	2.67	2.43	2.58	356400
2003-01-06	2.69	2.86	2.60	2.86	451300
2003-01-07	2.90	3.00	2.64	2.82	479100
2003-01-08	2.77	2.79	2.63	2.63	206500
2003-01-09	2.64	2.97	2.62	2.74	878600
2003-01-10	2.80	3.48	2.78	3.46	1820900
2003-01-13	3.69	3.98	3.51	3.80	2369000
2003-01-14	3.80	3.98	3.70	3.84	730700
2003-01-15	3.83	3.95	3.60	3.85	1044200
2003-01-16	3.85	4.20	3.85	4.17	1360500
2003-01-17	4.08	4.11	3.45	3.77	1262000
2003-01-21	3.67	3.76	3.39	3.45	1148600
2003-01-22	3.46	3.86	3.45	3.59	946600
2003-01-23	3.90	4.02	3.70	4.01	1266300
2003-01-24	3.97	4.02	3.75	3.86	727900
2003-01-27	3.86	3.86	3.40	3.46	760600
2003-01-28	3.60	3.83	3.46	3.70	566400
2003-01-29	3.86	4.36	3.61	4.25	1490000
2003-01-30	4.59	4.66	4.01	4.08	1516000
2003-01-31	4.05	4.35	3.98	4.22	715700
2003-02-03	4.22	4.56	4.22	4.28	642400
2003-02-04	4.28	4.32	3.84	3.92	713300
2003-02-05	3.97	4.30	3.97	4.26	614500
2003-02-06	4.28	4.31	4.05	4.13	335900
2003-02-07	4.17	4.29	3.93	3.99	613000
2003-02-10	3.99	4.21	3.81	3.84	1036000
2003-02-11	3.96	4.02	3.72	3.78	943400
2003-02-12	3.71	3.86	3.71	3.82	385400
2003-02-13	3.81	3.83	3.50	3.52	860300
2003-02-14	3.57	3.89	3.57	3.81	604900
2003-02-18	3.87	4.01	3.75	3.95	834000
2003-02-19	3.96	4.10	3.92	4.03	346000
2003-02-20	4.05	4.08	3.87	3.95	220200
2003-02-21	3.87	4.04	3.69	3.92	252900
2003-02-24	3.90	3.90	3.79	3.79	187400
2003-02-25	3.77	4.00	3.65	3.98	278700
2003-02-26	3.94	4.00	3.85	3.92	137400
2003-02-27	3.92	4.00	3.85	3.85	226400
2003-02-28	3.85	3.95	3.85	3.88	165900
2003-03-03	3.95	3.98	3.85	3.95	159100
2003-03-04	3.95	3.95	3.80	3.85	203900
2003-03-05	3.84	3.85	3.65	3.81	281200
2003-03-06	3.76	3.77	3.55	3.57	291800
2003-03-07	3.57	3.57	3.30	3.39	598600
2003-03-10	3.31	3.35	2.92	2.95	906800
2003-03-11	2.95	3.07	2.85	2.90	348500
2003-03-12	2.85	2.94	2.75	2.90	360000
2003-03-13	2.96	3.17	2.95	3.12	395600
2003-03-14	3.17	3.31	3.16	3.30	447800
2003-03-17	3.22	3.49	3.09	3.40	372700
2003-03-18	3.37	3.51	3.35	3.50	224300
2003-03-19	3.50	3.54	3.24	3.43	200800
2003-03-20	3.39	3.64	3.30	3.54	242600
2003-03-21	3.60	3.86	3.58	3.84	729300
2003-03-24	3.72	3.81	3.63	3.76	420200
2003-03-25	3.74	3.95	3.74	3.92	267900
2003-03-26	4.03	4.03	3.87	3.90	262100
2003-03-27	3.81	3.82	3.67	3.74	257400
2003-03-28	3.71	3.72	3.42	3.45	409200
2003-03-31	3.39	3.49	3.27	3.33	423900
2003-04-01	3.40	3.52	3.35	3.44	345900
2003-04-02	3.65	3.66	3.51	3.54	435800
2003-04-03	3.63	3.75	3.56	3.70	232300
2003-04-04	3.69	3.84	3.56	3.73	323900
2003-04-07	3.87	4.00	3.85	3.87	487100
2003-04-08	3.97	3.97	3.78	3.84	246300
2003-04-09	3.99	4.25	3.94	4.15	1027600
2003-04-10	4.13	4.27	4.02	4.05	510100
2003-04-11	4.10	4.36	4.10	4.32	738200
2003-04-14	4.39	4.98	4.29	4.97	1566500
2003-04-15	4.98	5.14	4.80	5.00	1097600
2003-04-16	5.09	5.18	4.85	4.99	656300
2003-04-17	4.93	5.06	4.91	5.00	456500
2003-04-21	4.94	5.00	4.80	4.91	362700
2003-04-22	4.91	4.96	4.69	4.90	452800
2003-04-23	4.89	5.00	4.75	4.96	391200
2003-04-24	4.90	5.03	4.42	4.44	1157500
2003-04-25	3.84	3.90	3.34	3.38	2217700
2003-04-28	3.43	3.66	3.39	3.52	729100
2003-04-29	3.53	3.63	3.45	3.48	570600
2003-04-30	3.51	3.64	3.44	3.47	273200
2003-05-01	3.49	3.55	3.28	3.49	195400
2003-05-02	3.50	3.90	3.49	3.82	484600
2003-05-05	3.96	4.12	3.86	4.01	592900
2003-05-06	4.11	4.18	4.02	4.09	536100
2003-05-07	4.13	4.15	3.75	3.81	500100
2003-05-08	3.66	3.85	3.65	3.76	303800
2003-05-09	3.86	4.00	3.76	3.96	264200
2003-05-12	3.99	4.11	3.98	4.05	269800
2003-05-13	4.02	4.05	3.81	4.00	343000
2003-05-14	3.99	4.10	3.94	4.05	429400
2003-05-15	4.08	4.50	4.08	4.50	697700
2003-05-16	4.33	4.50	4.12	4.16	493900
2003-05-19	4.15	4.16	3.75	3.77	705200
2003-05-20	3.82	3.95	3.64	3.75	391500
2003-05-21	3.87	3.94	3.77	3.89	241900
2003-05-22	3.92	4.11	3.85	3.99	349100
2003-05-23	3.99	4.09	3.96	3.96	283100
2003-05-27	3.97	4.25	3.96	4.16	607700
2003-05-28	4.17	4.35	4.16	4.30	512000
2003-05-29	4.30	4.60	4.21	4.53	1300000
2003-05-30	4.62	4.78	4.61	4.65	846300
2003-06-02	4.82	5.00	4.53	4.71	1157000
2003-06-03	4.71	4.97	4.71	4.73	337000
2003-06-04	4.74	4.90	4.71	4.85	449900
2003-06-05	4.83	5.20	4.72	4.95	819900
2003-06-06	5.15	5.43	5.03	5.11	1330800
2003-06-09	5.16	5.20	4.57	4.59	836200
2003-06-10	4.61	4.89	4.61	4.81	368400
2003-06-11	4.70	5.01	4.65	4.86	417300
2003-06-12	4.88	5.00	4.81	4.84	545100
2003-06-13	4.81	4.85	4.35	4.55	655300
2003-06-16	4.48	4.69	4.39	4.42	719900
2003-06-17	4.57	4.58	4.31	4.45	430900
2003-06-18	4.46	4.75	4.43	4.58	520900
2003-06-19	4.59	4.74	4.47	4.49	380100
2003-06-20	4.43	4.62	4.35	4.39	293400
2003-06-23	4.46	4.46	4.04	4.05	479200
2003-06-24	4.04	4.20	3.97	4.05	394300
2003-06-25	4.05	4.20	3.91	3.98	383500
2003-06-26	4.05	4.24	4.00	4.24	351500
2003-06-27	4.21	4.40	4.06	4.12	294900
2003-06-30	4.24	4.24	4.05	4.07	281700
2003-07-01	4.06	4.26	3.96	4.10	235400
2003-07-02	4.08	4.50	4.08	4.49	686300
2003-07-03	4.41	4.59	4.36	4.41	281700
2003-07-07	4.51	4.65	4.45	4.65	322800
2003-07-08	4.61	4.70	4.55	4.60	255200
2003-07-09	4.61	4.68	4.51	4.64	291800
2003-07-10	4.56	4.70	4.36	4.60	572100
2003-07-11	4.58	4.74	4.58	4.64	224600
2003-07-14	4.62	4.77	4.40	4.54	458300
2003-07-15	4.47	4.50	4.40	4.48	346300
2003-07-16	4.47	4.51	4.39	4.42	272200
2003-07-17	4.39	4.50	3.99	4.01	658200
2003-07-18	3.92	4.05	3.66	3.82	966000
2003-07-21	3.81	3.85	3.62	3.63	459600
2003-07-22	3.69	3.94	3.67	3.80	366600
2003-07-23	3.81	3.81	3.62	3.80	292200
2003-07-24	3.79	3.99	3.73	3.87	383600
2003-07-25	3.86	3.96	3.77	3.82	312200
2003-07-28	3.88	3.99	3.81	3.88	322600
2003-07-29	3.87	3.90	3.80	3.83	168600
2003-07-30	3.86	3.89	3.69	3.81	329600
2003-07-31	3.81	3.96	3.77	3.96	755900
2003-08-01	3.95	3.97	3.79	3.96	412700
2003-08-04	3.93	3.93	3.75	3.89	214800
2003-08-05	3.76	3.80	3.62	3.63	284800
2003-08-06	3.62	3.71	3.25	3.25	611800
2003-08-07	3.28	3.40	3.18	3.29	335100
2003-08-08	3.31	3.40	3.29	3.33	163300
2003-08-11	3.31	3.45	3.26	3.44	216700
2003-08-12	3.40	3.53	3.38	3.53	212500
2003-08-13	3.55	3.63	3.45	3.62	160100
2003-08-14	3.61	3.73	3.50	3.73	230000
2003-08-15	3.77	3.88	3.61	3.72	196400
2003-08-18	3.76	3.88	3.65	3.88	242100
2003-08-19	3.85	3.95	3.77	3.85	351000
2003-08-20	3.84	3.84	3.67	3.69	542900
2003-08-21	3.67	3.86	3.67	3.86	483400
2003-08-22	3.84	3.94	3.67	3.73	259600
2003-08-25	3.65	3.81	3.65	3.65	297200
2003-08-26	3.65	3.75	3.50	3.74	451600
2003-08-27	3.80	4.25	3.72	4.22	1931800
2003-08-28	4.29	4.40	4.09	4.25	470100
2003-08-29	4.23	4.40	4.23	4.30	345600
2003-09-02	4.35	4.70	4.33	4.66	600800
2003-09-03	4.74	4.88	4.46	4.60	661200
2003-09-04	4.59	4.70	4.48	4.61	460700
2003-09-05	4.60	4.85	4.57	4.58	468400
2003-09-08	4.60	4.95	4.57	4.95	811800
2003-09-09	4.91	4.96	4.71	4.75	431600
2003-09-10	4.45	4.55	4.20	4.50	921400
2003-09-11	4.55	4.59	4.37	4.47	315000
2003-09-12	4.54	4.70	4.40	4.60	469000
2003-09-15	4.61	4.75	4.49	4.60	358200
2003-09-16	4.59	4.75	4.59	4.71	293300
2003-09-17	5.19	5.81	5.10	5.67	4621900
2003-09-18	5.69	5.85	5.50	5.80	1548900
2003-09-19	5.70	6.15	5.65	6.11	1405800
2003-09-22	5.95	6.65	5.62	6.62	2121100
2003-09-23	6.54	6.83	6.33	6.72	1753800
2003-09-24	6.75	6.85	6.16	6.20	1733100
2003-09-25	6.20	6.32	5.80	5.85	904700
2003-09-26	5.74	5.85	5.46	5.48	1129900
2003-09-29	5.44	6.13	5.44	5.96	1154200
2003-09-30	6.10	6.49	5.80	6.26	1689800
2003-10-01	6.27	6.75	6.25	6.72	1415900
2003-10-02	6.69	7.28	6.60	7.05	1759600
2003-10-03	7.29	7.36	7.11	7.16	1103200
2003-10-06	7.25	7.50	7.16	7.35	864400
2003-10-07	7.33	7.89	7.27	7.89	1549800
2003-10-08	7.90	7.96	7.65	7.65	827700
2003-10-09	7.74	8.04	7.61	7.75	1077300
2003-10-10	7.79	7.99	7.71	7.78	525500
2003-10-13	7.83	8.30	7.80	8.09	879800
2003-10-14	8.15	8.39	8.10	8.20	762900
2003-10-15	8.35	8.55	8.09	8.15	1164800
2003-10-16	8.13	8.79	8.13	8.33	3046100
2003-10-17	8.10	8.47	7.84	7.99	1783000
2003-10-20	8.03	8.28	8.02	8.20	752400
2003-10-21	8.21	8.67	8.17	8.65	1024100
2003-10-22	8.58	8.65	8.25	8.25	731700
2003-10-23	8.13	8.13	7.60	7.65	1611900
2003-10-24	7.42	7.47	7.12	7.20	1494300
2003-10-27	7.43	7.50	7.28	7.42	816300
2003-10-28	7.35	7.77	7.31	7.75	1103000
2003-10-29	7.50	8.45	7.50	8.35	4914200
2003-10-30	8.37	8.52	7.79	7.96	1723300
2003-10-31	7.96	8.13	7.75	7.75	794000
2003-11-03	7.94	8.23	7.94	8.20	934300
2003-11-04	8.19	8.67	8.10	8.62	1301300
2003-11-05	8.70	9.20	8.40	9.04	2608800
2003-11-06	9.14	9.15	8.77	9.08	1331600
2003-11-07	9.22	9.35	8.91	8.97	1187500
2003-11-10	8.92	9.08	8.56	8.59	868600
2003-11-11	8.52	8.54	8.15	8.21	825900
2003-11-12	8.20	8.89	8.18	8.85	870600
2003-11-13	8.69	8.96	8.60	8.95	797500
2003-11-14	8.95	9.00	8.51	8.59	986900
2003-11-17	8.41	8.45	7.98	8.33	1417900
2003-11-18	8.40	8.60	8.05	8.05	707300
2003-11-19	8.14	8.33	7.94	7.98	1131200
2003-11-20	7.87	8.04	7.75	7.98	915300
2003-11-21	8.05	8.10	7.90	8.05	525700
2003-11-24	7.99	8.48	7.99	8.47	595200
2003-11-25	8.54	8.71	8.21	8.38	880600
2003-11-26	8.37	8.58	8.33	8.51	478300
2003-11-28	8.35	8.69	8.34	8.64	327800
2003-12-01	8.75	8.88	8.47	8.86	846000
2003-12-02	8.82	8.89	8.50	8.75	959100
2003-12-03	8.77	8.85	8.12	8.21	1106700
2003-12-04	8.29	8.34	7.87	8.07	1235600
2003-12-05	7.96	7.96	7.48	7.48	1336800
2003-12-08	7.88	7.90	7.36	7.57	1311100
2003-12-09	7.76	7.76	7.24	7.39	1217800
2003-12-10	7.40	7.40	6.61	6.73	1101900
2003-12-11	6.82	7.45	6.78	7.32	1749100
2003-12-12	7.35	7.36	7.05	7.18	1359900
2003-12-15	7.46	7.74	7.11	7.14	1158300
2003-12-16	7.19	7.28	6.75	6.82	1627200
2003-12-17	7.04	7.04	6.75	6.79	840400
2003-12-18	6.80	7.05	6.79	6.96	759100
2003-12-19	6.90	7.31	6.83	7.29	1211400
2003-12-22	7.23	7.67	7.18	7.34	1437600
2003-12-23	7.30	7.60	7.26	7.60	481800
2003-12-24	7.57	7.60	7.34	7.36	181500
2003-12-26	7.35	7.48	7.32	7.45	116300
2003-12-29	7.36	7.59	7.35	7.51	484100
2003-12-30	7.41	7.65	7.40	7.62	491500
2003-12-31	7.62	7.80	7.25	7.25	914200
2004-01-02	7.58	7.76	7.35	7.65	877500
2004-01-05	7.54	7.97	7.40	7.95	1458900
2004-01-06	7.94	8.34	7.93	7.97	1601500
2004-01-07	8.02	8.83	8.02	8.78	2509500
2004-01-08	8.74	9.39	8.46	9.36	2964100
2004-01-09	9.20	9.69	8.85	9.23	1688700
2004-01-12	9.22	9.68	9.14	9.67	1155500
2004-01-13	9.68	9.75	8.71	8.93	2824000
2004-01-14	9.01	9.19	8.62	8.92	1663600
2004-01-15	8.91	9.25	8.65	9.23	1392600
2004-01-16	9.31	9.52	9.18	9.29	1820800
2004-01-20	9.51	9.95	9.21	9.95	1635300
2004-01-21	9.93	9.95	9.20	9.31	1565900
2004-01-22	9.27	9.30	8.60	8.75	1681900
2004-01-23	9.15	10.00	8.98	9.85	4417200
2004-01-26	9.94	10.39	9.47	10.28	3432400
2004-01-27	10.41	10.82	10.03	10.04	2336600
2004-01-28	10.75	11.13	10.48	10.82	4406800
2004-01-29	10.79	10.81	9.94	10.45	3086200
2004-01-30	10.50	10.98	10.25	10.59	2028100
2004-02-02	10.75	11.35	10.48	10.92	2255400
2004-02-03	10.97	11.44	10.94	11.29	2573000
2004-02-04	11.00	11.26	10.45	10.57	2718600
2004-02-05	10.69	10.89	10.25	10.48	1257100
2004-02-06	10.79	11.20	10.58	11.20	1460600
2004-02-09	11.25	11.79	10.95	11.57	2106200
2004-02-10	11.52	11.92	11.35	11.92	1339800
2004-02-11	11.98	12.37	11.70	12.08	1715200
2004-02-12	12.16	12.70	12.12	12.32	1587800
2004-02-13	12.48	12.69	12.22	12.35	1621000
2004-02-17	12.51	12.88	12.46	12.80	1388500
2004-02-18	12.91	13.25	12.81	13.15	1581800
2004-02-19	13.55	13.75	12.30	12.61	2628100
2004-02-20	12.19	12.44	11.20	11.80	3027000
2004-02-23	11.79	11.80	10.93	11.03	1904500
2004-02-24	10.95	11.34	10.50	11.18	1877100
2004-02-25	11.16	11.80	11.15	11.74	1461900
2004-02-26	11.67	12.09	11.51	11.92	1209600
2004-02-27	11.98	12.25	11.67	12.21	1910000
2004-03-01	12.40	12.45	12.09	12.16	1068700
2004-03-02	12.18	12.36	11.61	11.75	1106700
2004-03-03	11.63	11.81	11.33	11.53	1458200
2004-03-04	11.56	12.17	11.51	12.05	1000700
2004-03-05	11.91	12.35	11.40	12.10	989100
2004-03-08	11.96	12.33	11.16	11.28	1062800
2004-03-09	11.34	11.45	10.69	10.83	1124100
2004-03-10	10.84	11.23	10.53	10.58	822400
2004-03-11	10.51	10.95	10.05	10.55	1583200
2004-03-12	10.77	11.25	10.71	11.10	1403700
2004-03-15	10.72	10.81	9.96	10.00	1719500
2004-03-16	10.66	10.80	8.35	8.98	5243700
2004-03-17	9.25	9.65	9.12	9.50	2941300
2004-03-18	9.48	9.50	8.60	8.98	3370300
2004-03-19	9.14	9.26	8.65	8.74	1850100
2004-03-22	8.68	8.70	8.15	8.51	1991600
2004-03-23	8.86	8.90	8.31	8.39	1228300
2004-03-24	8.40	8.65	8.25	8.28	1313900
2004-03-25	8.52	9.10	8.30	9.09	2225400
2004-03-26	9.05	10.08	9.05	9.75	3212200
2004-03-29	9.83	10.18	9.55	9.78	1470100
2004-03-30	9.65	9.82	9.41	9.75	960400
2004-03-31	9.70	9.90	9.58	9.71	1046200
2004-04-01	9.79	9.88	9.62	9.80	1001400
2004-04-02	10.26	10.26	9.88	9.99	1319900
2004-04-05	10.00	10.55	9.94	10.51	968000
2004-04-06	10.40	10.41	10.10	10.20	937700
2004-04-07	10.10	10.28	9.87	10.26	737900
2004-04-08	10.40	10.50	10.08	10.09	576900
2004-04-12	10.10	10.40	9.98	10.09	446100
2004-04-13	10.10	10.11	9.31	9.52	1243000
2004-04-14	9.44	9.75	9.27	9.49	602000
2004-04-15	9.49	9.50	8.73	8.83	1349700
2004-04-16	8.85	8.90	8.52	8.62	1182300
2004-04-19	8.72	8.72	8.41	8.69	1466600
2004-04-20	8.76	8.95	8.17	8.24	984500
2004-04-21	8.27	8.75	8.21	8.69	1028300
2004-04-22	8.70	8.70	7.91	8.40	3019800
2004-04-23	8.48	8.71	8.12	8.37	2286400
2004-04-26	8.41	8.65	8.24	8.32	670900
2004-04-27	8.34	8.41	7.85	8.02	824300
2004-04-28	8.02	8.02	7.50	7.66	1205200
2004-04-29	7.62	7.64	6.79	6.90	1878000
2004-04-30	7.01	7.15	6.55	6.58	1656200
2004-05-03	6.62	7.06	6.34	6.64	1635800
2004-05-04	6.68	7.35	6.63	7.05	1211700
2004-05-05	7.20	7.48	7.09	7.09	1121700
2004-05-06	6.99	7.00	6.40	6.44	1884900
2004-05-07	6.42	6.80	6.30	6.31	1401500
2004-05-10	6.28	6.31	5.60	5.60	2513600
2004-05-11	5.72	6.12	5.71	6.10	2040700
2004-05-12	6.13	6.19	5.75	6.11	1276600
2004-05-13	6.15	6.25	5.87	6.00	1268800
2004-05-14	6.16	6.19	5.85	5.87	1241300
2004-05-17	5.80	5.85	5.52	5.63	967200
2004-05-18	5.70	5.93	5.56	5.67	1085700
2004-05-19	5.79	5.97	5.70	5.77	1459800
2004-05-20	5.82	5.91	5.53	5.57	929100
2004-05-21	5.67	5.75	5.28	5.33	1881500
2004-05-24	5.43	5.55	5.40	5.51	1876800
2004-05-25	5.54	5.69	5.46	5.69	1558600
2004-05-26	5.78	6.40	5.73	6.40	2588700
2004-05-27	6.48	6.61	6.26	6.41	1629000
2004-05-28	6.40	6.45	6.25	6.39	751800
2004-06-01	6.40	6.48	6.12	6.42	906100
2004-06-02	6.67	6.77	6.55	6.62	1817600
2004-06-03	6.55	6.65	6.25	6.25	1064500
2004-06-04	6.40	6.60	6.34	6.51	907400
2004-06-07	6.73	6.90	6.56	6.90	1401800
2004-06-08	6.94	7.01	6.75	6.89	750700
2004-06-09	6.91	6.93	6.54	6.55	768000
2004-06-10	6.67	6.75	6.46	6.58	804500
2004-06-14	6.59	6.60	6.26	6.26	810300
2004-06-15	6.42	6.70	6.40	6.61	730700
2004-06-16	6.73	6.73	6.40	6.58	492600
2004-06-17	6.56	6.62	6.30	6.42	507500
2004-06-18	6.37	6.65	6.20	6.45	758000
2004-06-21	6.53	6.57	6.25	6.30	531800
2004-06-22	6.36	6.58	6.18	6.54	777400
2004-06-23	6.47	6.99	6.46	6.95	1226600
2004-06-24	6.99	7.35	6.95	7.29	1700600
2004-06-25	7.31	7.74	7.25	7.55	1595800
2004-06-28	8.12	8.19	7.70	7.74	2208800
2004-06-29	7.80	8.27	7.71	8.21	2124600
2004-06-30	8.28	8.68	8.00	8.51	3134500
2004-07-01	8.25	8.35	7.41	7.42	2697000
2004-07-02	7.34	7.49	7.05	7.46	1369600
2004-07-06	7.41	7.46	6.72	6.76	1837800
2004-07-07	6.73	7.03	6.72	6.76	703100
2004-07-08	6.62	7.07	6.62	6.75	1238900
2004-07-09	6.98	7.30	6.81	6.94	1307000
2004-07-12	6.88	7.05	6.63	6.70	938500
2004-07-13	6.74	6.90	6.67	6.68	1023200
2004-07-14	6.58	6.95	6.33	6.75	1526600
2004-07-15	6.96	7.24	6.87	6.95	1266500
2004-07-16	7.04	7.19	6.70	6.74	843900
2004-07-19	6.75	6.93	6.53	6.80	934200
2004-07-20	6.85	7.03	6.61	6.99	1032900
2004-07-21	7.08	7.20	6.44	6.44	1245100
2004-07-22	6.44	6.75	6.19	6.56	1357400
2004-07-23	6.41	6.91	6.00	6.52	1885500
2004-07-26	6.51	6.83	6.15	6.34	1255500
2004-07-27	6.34	6.53	6.18	6.45	1295600
2004-07-28	6.47	6.49	6.13	6.33	928800
2004-07-29	6.46	6.68	6.30	6.61	1007500
2004-07-30	6.52	6.78	6.45	6.51	772800
2004-08-02	6.51	6.60	6.30	6.45	807000
2004-08-03	6.41	6.45	6.13	6.21	893500
2004-08-04	6.18	6.35	6.01	6.14	875100
2004-08-05	6.16	6.21	5.84	5.92	791800
2004-08-06	5.87	5.89	5.60	5.66	1181400
2004-08-09	5.64	5.81	5.35	5.48	817100
2004-08-10	5.48	5.69	5.35	5.57	1230700
2004-08-11	5.34	5.38	4.86	5.28	1695700
2004-08-12	5.14	5.24	5.02	5.02	832200
2004-08-13	4.99	5.19	4.86	4.96	822200
2004-08-16	5.01	5.38	5.01	5.31	1148000
2004-08-17	5.47	5.49	5.21	5.32	831100
2004-08-18	5.33	5.60	5.18	5.60	1261500
2004-08-19	5.55	5.79	5.45	5.73	815100
2004-08-20	5.70	5.95	5.60	5.89	618900
2004-08-23	5.98	6.00	5.65	5.70	702700
2004-08-24	5.76	5.94	5.69	5.75	938700
2004-08-25	5.82	6.08	5.53	6.03	931000
2004-08-26	6.07	6.15	5.93	5.94	650800
2004-08-27	5.91	6.03	5.86	5.99	555200
2004-08-30	5.99	6.00	5.85	5.86	553400
2004-08-31	5.86	5.96	5.68	5.93	609900
2004-09-01	6.02	6.45	5.83	5.89	1124700
2004-09-02	5.91	6.06	5.73	6.01	543800
2004-09-03	6.01	6.03	5.80	5.88	526200
2004-09-07	5.98	6.20	5.91	6.11	898200
2004-09-08	5.97	6.19	5.91	5.91	789200
2004-09-09	6.09	6.18	5.85	6.11	1082000
2004-09-10	6.11	6.42	6.00	6.35	950900
2004-09-13	6.45	6.53	6.35	6.44	807200
2004-09-14	6.35	6.43	6.16	6.34	944200
2004-09-15	6.29	6.30	6.07	6.12	692500
2004-09-16	6.20	6.36	6.12	6.27	590600
2004-09-17	6.34	6.55	6.07	6.38	910200
2004-09-20	6.38	6.55	6.27	6.40	778300
2004-09-21	6.51	6.51	6.32	6.39	1218900
2004-09-22	6.35	6.36	6.23	6.34	1296800
2004-09-23	6.25	6.64	6.20	6.54	1292300
2004-09-24	6.54	6.67	6.41	6.41	499000
2004-09-27	6.30	6.57	6.30	6.40	737100
2004-09-28	6.41	6.55	6.36	6.55	897900
2004-09-29	6.51	6.69	6.47	6.57	1344800
2004-09-30	6.63	6.78	6.48	6.65	1048300
2004-10-01	6.71	6.89	6.65	6.85	1054300
2004-10-04	6.90	7.14	6.88	7.00	1266200
2004-10-05	7.00	7.10	6.92	6.96	552200
2004-10-06	6.96	7.34	6.90	7.24	989900
2004-10-07	7.32	7.40	7.15	7.16	954100
2004-10-08	7.22	7.29	6.94	7.15	1300000
2004-10-11	7.17	7.17	6.96	7.13	553700
2004-10-12	6.06	7.16	6.02	6.91	5926700
2004-10-13	6.90	7.07	6.87	6.95	1781300
2004-10-14	6.95	7.02	6.71	6.87	888300
2004-10-15	6.85	7.31	6.84	7.22	1547500
2004-10-18	7.19	7.48	7.07	7.39	921500
2004-10-19	7.50	7.72	7.27	7.34	1187200
2004-10-20	7.29	7.44	7.20	7.35	762900
2004-10-21	7.37	7.94	7.35	7.90	1196400
2004-10-22	7.99	8.27	7.80	7.98	1954100
2004-10-25	8.03	8.23	7.94	8.18	1129300
2004-10-26	8.22	8.76	8.16	8.70	1946200
2004-10-27	8.66	9.11	8.45	8.64	2320100
2004-10-28	8.53	8.60	8.30	8.36	1438700
2004-10-29	8.37	8.41	8.15	8.32	1103400
2004-11-01	8.10	8.58	8.10	8.45	870100
2004-11-02	8.44	8.72	8.40	8.56	1414100
2004-11-03	8.75	8.85	8.63	8.68	1330600
2004-11-04	8.61	8.64	8.43	8.56	762900
2004-11-05	8.66	8.90	8.50	8.84	1250300
2004-11-08	8.67	8.85	8.56	8.67	907400
2004-11-09	8.65	8.78	8.56	8.65	576300
2004-11-10	8.71	8.71	8.53	8.57	656200
2004-11-11	8.57	8.68	8.39	8.59	1049600
2004-11-12	8.65	8.80	8.55	8.77	692000
2004-11-15	8.59	8.66	8.47	8.50	1116000
2004-11-16	8.38	8.42	7.95	7.99	2018000
2004-11-17	8.18	8.27	8.10	8.27	1389000
2004-11-18	8.12	8.24	8.02	8.12	890700
2004-11-19	8.06	8.12	7.56	7.69	1175200
2004-11-22	7.72	7.79	7.57	7.72	951100
2004-11-23	7.82	8.08	7.76	7.83	1505700
2004-11-24	7.78	8.10	7.71	7.86	965900
2004-11-26	7.85	7.93	7.72	7.73	346200
2004-11-29	7.71	7.89	7.60	7.68	1199600
2004-11-30	7.74	7.92	7.67	7.77	1082300
2004-12-01	7.90	8.30	7.85	8.30	1521700
2004-12-02	8.35	8.38	8.20	8.26	859700
2004-12-03	8.37	8.37	8.10	8.32	1094900
2004-12-06	8.40	8.49	8.20	8.33	1306700
2004-12-07	8.34	8.45	8.02	8.15	1351100
2004-12-08	8.10	8.34	8.06	8.28	1519300
2004-12-09	8.22	8.22	7.69	7.93	2201400
2004-12-10	7.82	7.90	7.62	7.69	1679800
2004-12-13	7.80	7.81	7.50	7.66	1447300
2004-12-14	7.70	7.70	7.41	7.55	1349500
2004-12-15	7.56	7.65	7.46	7.55	1347700
2004-12-16	7.51	7.77	7.51	7.62	1700600
2004-12-17	7.62	7.66	7.45	7.60	1463000
2004-12-20	7.61	7.71	7.21	7.37	1674300
2004-12-21	7.40	7.65	7.38	7.60	1468200
2004-12-22	7.51	8.19	7.49	8.06	2359400
2004-12-23	8.11	8.26	8.02	8.21	1078200
2004-12-27	8.22	8.40	8.22	8.32	1292100
2004-12-28	8.33	8.39	8.15	8.26	560200
2004-12-29	8.20	8.45	8.20	8.40	761500
2004-12-30	8.39	8.48	8.37	8.39	491500
2004-12-31	8.37	8.47	8.31	8.34	465200
2005-01-03	8.40	8.65	8.12	8.14	1598900
2005-01-04	8.44	8.58	8.28	8.38	1591600
2005-01-05	8.35	8.40	7.84	7.99	1816000
2005-01-06	8.05	8.19	7.75	7.98	846400
2005-01-07	7.98	8.13	7.55	7.63	1376700
2005-01-10	7.65	7.93	7.63	7.89	977800
2005-01-11	8.05	8.06	7.22	7.50	976100
2005-01-12	7.50	7.70	7.25	7.49	1181400
2005-01-13	8.45	9.51	8.45	9.19	10709900
2005-01-14	9.28	10.03	9.23	9.94	7918000
2005-01-18	10.05	10.20	9.63	9.82	3744700
2005-01-19	10.00	10.01	9.58	9.66	2900000
2005-01-20	9.59	9.78	9.52	9.75	3048800
2005-01-21	10.90	11.44	10.75	10.98	11681400
2005-01-24	11.14	11.15	10.31	10.36	3858500
2005-01-25	10.44	10.89	10.40	10.82	2136500
2005-01-26	10.99	11.57	10.94	11.57	3509300
2005-01-27	11.53	11.75	11.21	11.51	2407600
2005-01-28	11.24	11.45	10.81	11.09	1982100
2005-01-31	11.25	11.48	11.19	11.40	1509000
2005-02-01	11.53	11.56	11.11	11.38	1674600
2005-02-02	11.25	11.55	11.25	11.45	1001200
2005-02-03	11.44	11.44	11.05	11.12	1472500
2005-02-04	10.99	11.40	10.98	11.39	1226200
2005-02-07	11.57	12.40	11.51	12.33	4599100
2005-02-08	12.23	12.36	11.78	12.14	1566100
2005-02-09	12.20	12.22	11.55	11.66	1562500
2005-02-10	11.70	11.90	11.24	11.53	1405900
2005-02-11	11.43	11.91	11.30	11.83	1010100
2005-02-14	11.83	12.07	11.62	11.87	1298800
2005-02-15	11.86	12.09	11.68	11.70	893600
2005-02-16	11.66	11.90	11.61	11.85	941900
2005-02-17	12.00	12.02	11.53	11.60	1660400
2005-02-18	11.65	11.70	11.09	11.28	2794300
2005-02-22	11.18	11.18	10.57	10.57	2188500
2005-02-23	10.56	10.93	10.53	10.79	1885700
2005-02-24	10.71	11.00	10.62	10.87	1111800
2005-02-25	10.92	11.09	10.81	11.00	666500
2005-02-28	10.95	11.15	10.91	10.95	1210700
2005-03-01	10.93	10.93	10.58	10.69	1432400
2005-03-02	10.70	10.90	10.57	10.78	961200
2005-03-03	10.90	11.15	10.84	10.92	1045700
2005-03-04	11.00	11.29	10.92	11.09	1133600
2005-03-07	11.14	11.53	11.09	11.31	1211500
2005-03-08	11.29	11.40	10.91	11.27	1504400
2005-03-09	11.23	11.40	11.13	11.21	1069000
2005-03-10	11.25	11.34	10.79	10.86	1247000
2005-03-11	10.81	11.00	10.57	10.62	853300
2005-03-14	10.70	10.75	9.83	10.14	3093900
2005-03-15	10.15	10.24	9.80	9.85	1288400
2005-03-16	9.85	10.08	9.82	9.92	1006600
2005-03-17	9.98	9.99	9.63	9.69	1234100
2005-03-18	9.75	9.75	9.13	9.32	2920800
2005-03-21	9.38	9.43	9.18	9.24	1425600
2005-03-22	9.25	9.47	9.20	9.28	1318000
2005-03-23	9.21	9.45	9.06	9.29	1611400
2005-03-24	9.35	9.80	9.30	9.67	1936300
2005-03-28	9.75	10.07	9.70	9.97	2421700
2005-03-29	9.99	10.35	9.73	9.77	2879000
2005-03-30	9.83	10.06	9.82	10.02	1674800
2005-03-31	10.00	10.05	9.16	9.56	2929200
2005-04-01	9.65	9.95	9.26	9.55	2475000
2005-04-04	9.48	9.55	9.28	9.43	1078900
2005-04-05	9.27	9.50	9.11	9.19	1611200
2005-04-06	9.33	9.42	9.07	9.10	1740400
2005-04-07	9.13	9.54	9.10	9.49	1566400
2005-04-08	9.50	9.52	9.17	9.23	690200
2005-04-11	9.26	9.49	9.17	9.49	930500
2005-04-12	9.49	9.61	9.25	9.55	1209100
2005-04-13	9.54	9.98	9.37	9.42	2673300
2005-04-14	9.44	9.52	9.16	9.25	1326900
2005-04-15	9.22	9.22	8.84	8.90	2013600
2005-04-18	8.86	9.24	8.79	9.10	1458400
2005-04-19	9.15	9.55	9.15	9.46	906200
2005-04-20	9.50	9.69	9.30	9.36	1512000
2005-04-21	9.40	9.91	9.37	9.91	2258200
2005-04-22	7.89	7.89	6.12	6.27	17920400
2005-04-25	6.36	6.49	5.91	6.13	7292700
2005-04-26	6.12	6.36	6.01	6.04	3306700
2005-04-27	6.05	6.10	5.85	5.89	2238400
2005-04-28	5.80	5.98	5.52	5.60	3748000
2005-04-29	5.65	5.74	5.36	5.51	3522600
2005-05-02	5.50	5.92	5.44	5.86	2975200
2005-05-03	5.86	5.92	5.75	5.83	1259900
2005-05-04	5.90	6.15	5.82	5.89	2030300
2005-05-05	6.04	6.04	5.71	5.81	1447300
2005-05-06	5.85	5.85	5.65	5.79	1158200
2005-05-09	5.77	5.84	5.55	5.60	2132800
2005-05-10	5.62	5.68	5.51	5.64	1451900
2005-05-11	5.64	5.68	5.50	5.61	903700
2005-05-12	5.64	5.69	5.53	5.57	930700
2005-05-13	5.53	5.75	5.43	5.56	1431500
2005-05-16	5.60	5.64	5.51	5.58	777600
2005-05-17	5.60	5.75	5.55	5.62	767100
2005-05-18	5.65	6.10	5.65	6.10	2474900
2005-05-19	6.08	6.37	6.07	6.30	2065400
2005-05-20	6.29	6.36	6.13	6.29	1406000
2005-05-23	6.26	6.54	6.26	6.45	1372200
2005-05-24	6.42	6.57	6.37	6.53	1252800
2005-05-25	6.50	6.54	6.31	6.32	1419300
2005-05-26	6.39	6.54	6.37	6.48	1286800
2005-05-27	6.47	6.53	6.46	6.47	667000
2005-05-31	6.45	6.49	6.23	6.23	1814600
2005-06-01	6.22	6.35	6.12	6.22	960400
2005-06-02	6.20	6.22	5.96	5.97	1707300
2005-06-03	5.98	6.03	5.69	5.73	2267600
2005-06-06	5.71	5.75	5.40	5.53	2070800
2005-06-07	5.83	6.17	5.67	5.75	6196300
2005-06-08	5.79	5.80	5.51	5.51	2383100
2005-06-09	5.54	5.69	5.36	5.60	2396900
2005-06-10	5.64	5.71	5.42	5.45	1586000
2005-06-13	5.56	5.56	5.35	5.45	1927400
2005-06-14	5.46	5.69	5.43	5.68	1873900
2005-06-15	5.71	5.75	5.51	5.70	2095700
2005-06-16	5.74	6.04	5.68	5.92	1980400
2005-06-17	5.90	5.99	5.85	5.92	1483100
2005-06-20	5.85	5.95	5.84	5.87	824000
2005-06-21	5.86	5.95	5.77	5.84	1543100
2005-06-22	5.84	5.92	5.66	5.74	1447200
2005-06-23	5.77	5.78	5.49	5.52	1617300
2005-06-24	5.51	5.58	5.26	5.27	2061300
2005-06-27	5.22	5.27	4.92	4.94	4321500
2005-06-28	5.00	5.04	4.95	5.02	2738100
2005-06-29	5.13	5.24	5.03	5.18	1983000
2005-06-30	4.30	4.99	4.25	4.83	11296700
2005-07-01	4.99	5.12	4.85	4.92	2129500
2005-07-05	4.89	5.10	4.89	5.05	1375000
2005-07-06	5.01	5.08	4.90	4.93	1419700
2005-07-07	4.88	5.00	4.81	4.99	890000
2005-07-08	4.94	5.05	4.94	5.03	892000
2005-07-11	5.01	5.24	5.00	5.19	1133200
2005-07-12	5.14	5.25	5.05	5.07	1265700
2005-07-13	5.10	5.23	5.06	5.17	824100
2005-07-14	5.19	5.29	5.02	5.06	1143700
2005-07-15	5.10	5.21	5.00	5.20	787100
2005-07-18	5.13	5.38	5.12	5.29	1378700
2005-07-19	5.30	5.39	5.24	5.26	1002500
2005-07-20	5.22	5.41	5.20	5.35	828000
2005-07-21	5.32	5.41	5.26	5.26	1168800
2005-07-22	5.06	5.38	4.99	5.18	1903700
2005-07-25	5.19	5.27	5.11	5.15	967200
2005-07-26	5.02	5.25	5.02	5.17	629700
2005-07-27	5.15	5.19	5.12	5.17	541900
2005-07-28	5.20	5.40	5.20	5.37	1364800
2005-07-29	5.27	5.50	5.27	5.33	723600
2005-08-01	5.39	5.63	5.35	5.60	907400
2005-08-02	5.58	5.74	5.57	5.60	944500
2005-08-03	5.57	5.70	5.55	5.62	969600
2005-08-04	5.55	5.67	5.45	5.47	577800
2005-08-05	5.44	5.54	5.35	5.36	700000
2005-08-08	5.44	5.49	5.35	5.38	379000
2005-08-09	5.36	5.44	5.30	5.36	486400
2005-08-10	5.36	5.45	5.25	5.36	649100
2005-08-11	5.35	5.49	5.28	5.43	435200
2005-08-12	5.39	5.44	5.25	5.37	376800
2005-08-15	5.40	5.74	5.29	5.71	998600
2005-08-16	5.71	5.80	5.51	5.51	607900
2005-08-17	5.51	5.66	5.47	5.50	407800
2005-08-18	5.46	5.56	5.38	5.42	432700
2005-08-19	5.40	5.47	5.35	5.36	378500
2005-08-22	5.41	5.59	5.38	5.58	546000
2005-08-23	5.54	5.61	5.46	5.51	469900
2005-08-24	5.47	5.67	5.41	5.60	701500
2005-08-25	5.57	5.73	5.57	5.67	537500
2005-08-26	5.71	5.72	5.62	5.66	489500
2005-08-29	5.62	5.73	5.59	5.62	393000
2005-08-30	5.60	5.69	5.60	5.67	411600
2005-08-31	5.71	5.95	5.67	5.90	1113700
2005-09-01	5.93	6.20	5.88	6.00	1294700
2005-09-02	6.06	6.09	5.98	6.03	517700
2005-09-06	6.03	6.15	6.01	6.12	930000
2005-09-07	6.19	6.21	6.06	6.14	778500
2005-09-08	6.07	6.18	6.05	6.08	726400
2005-09-09	6.14	6.14	5.75	5.87	1294400
2005-09-12	5.82	5.87	5.67	5.74	1037900
2005-09-13	5.68	6.04	5.68	5.80	1255400
2005-09-14	5.86	5.94	5.75	5.76	898700
2005-09-15	5.82	5.89	5.71	5.80	714300
2005-09-16	5.79	5.86	5.72	5.85	1134600
2005-09-19	5.88	5.98	5.69	5.72	720300
2005-09-20	5.78	5.81	5.60	5.62	752600
2005-09-21	5.60	5.70	5.50	5.50	721100
2005-09-22	5.53	5.63	5.25	5.29	1262800
2005-09-23	5.33	5.77	5.28	5.59	1474500
2005-09-26	5.66	5.80	5.58	5.65	915900
2005-09-27	5.69	5.82	5.60	5.74	967900
2005-09-28	5.72	5.86	5.67	5.76	884000
2005-09-29	5.79	5.82	5.68	5.80	635400
2005-09-30	5.76	5.87	5.74	5.82	827500
2005-10-03	5.83	5.90	5.76	5.85	899500
2005-10-04	5.92	5.98	5.80	5.84	733000
2005-10-05	5.84	5.89	5.55	5.58	1102000
2005-10-06	5.61	5.67	5.32	5.36	906800
2005-10-07	5.43	5.65	5.41	5.51	1022800
2005-10-10	5.57	5.70	5.40	5.47	559000
2005-10-11	5.50	5.60	5.20	5.20	1075800
2005-10-12	5.17	5.22	4.96	5.11	1363500
2005-10-13	5.17	5.23	5.05	5.19	782900
2005-10-14	5.23	5.25	5.09	5.13	481200
2005-10-17	5.16	5.26	5.09	5.14	512500
2005-10-18	5.15	5.16	5.04	5.04	506800
2005-10-19	5.02	5.35	4.76	5.28	2041900
2005-10-20	5.22	5.28	5.05	5.08	1085900
2005-10-21	4.72	4.72	4.10	4.15	4266400
2005-10-24	4.19	4.45	4.08	4.40	2380100
2005-10-25	4.41	4.50	4.36	4.49	1228200
2005-10-26	4.45	4.63	4.45	4.56	1084500
2005-10-27	4.58	4.58	4.29	4.34	1094700
2005-10-28	4.33	4.46	4.30	4.45	1151400
2005-10-31	4.45	4.63	4.45	4.61	827700
2005-11-01	4.57	4.62	4.42	4.47	708000
2005-11-02	4.50	4.59	4.45	4.58	711100
2005-11-03	4.62	4.66	4.55	4.60	632900
2005-11-04	4.69	4.69	4.50	4.60	385700
2005-11-07	4.66	4.73	4.52	4.68	717900
2005-11-08	4.70	4.82	4.61	4.81	793900
2005-11-09	4.84	4.87	4.67	4.74	612300
2005-11-10	4.71	4.73	4.60	4.72	452900
2005-11-11	4.68	4.85	4.68	4.77	324100
2005-11-14	4.81	4.90	4.73	4.78	370000
2005-11-15	4.80	4.83	4.59	4.69	590700
2005-11-16	4.70	4.70	4.54	4.55	335300
2005-11-17	4.54	4.68	4.52	4.66	329500
2005-11-18	4.72	5.14	4.68	5.12	1816500
2005-11-21	5.21	5.37	5.02	5.33	1768500
2005-11-22	5.37	5.58	5.30	5.55	1222700
2005-11-23	5.58	5.75	5.56	5.57	1355800
2005-11-25	5.65	5.69	5.60	5.65	395200
2005-11-28	5.72	5.74	5.64	5.67	933400
2005-11-29	5.67	5.72	5.48	5.50	995700
2005-11-30	5.53	5.57	5.34	5.52	1216400
2005-12-01	5.57	5.75	5.51	5.69	916600
2005-12-02	5.75	5.75	5.64	5.71	696200
2005-12-05	5.67	5.73	5.47	5.49	935900
2005-12-06	5.54	5.75	5.49	5.67	841700
2005-12-07	5.65	5.76	5.27	5.28	1988300
2005-12-08	5.13	5.13	4.83	4.93	3479700
2005-12-09	4.93	5.18	4.92	5.13	1508700
2005-12-12	5.12	5.25	5.01	5.01	1264100
2005-12-13	5.00	5.21	5.00	5.01	2133700
2005-12-14	4.88	5.11	4.74	4.93	2502100
2005-12-15	4.90	4.99	4.84	4.95	1379900
2005-12-16	4.97	5.09	4.94	5.01	1489600
2005-12-19	5.02	5.09	4.96	5.02	1613400
2005-12-20	5.00	5.02	4.85	4.88	1068300
2005-12-21	4.87	5.10	4.87	5.02	1408100
2005-12-22	5.02	5.09	4.92	4.93	1198500
2005-12-23	4.91	5.03	4.90	4.93	1142400
2005-12-27	4.95	4.97	4.84	4.87	969600
2005-12-28	4.95	5.06	4.87	5.05	1485400
2005-12-29	5.05	5.06	4.87	4.90	1084900
2005-12-30	4.87	4.94	4.78	4.85	1308300
2006-01-03	4.85	5.02	4.85	5.00	1122900
2006-01-04	4.94	5.21	4.93	5.15	1437100
2006-01-05	5.13	5.26	5.12	5.22	878200
2006-01-06	5.26	5.35	5.20	5.35	811500
2006-01-09	5.35	5.42	5.32	5.35	700500
2006-01-10	5.30	5.32	5.10	5.30	938500
2006-01-11	5.32	5.33	5.18	5.27	510700
2006-01-12	5.25	5.30	5.15	5.18	492800
2006-01-13	5.18	5.34	5.13	5.27	747300
2006-01-17	5.23	5.36	5.16	5.34	1072800
2006-01-18	5.29	5.32	5.20	5.27	624400
2006-01-19	5.25	5.53	5.25	5.45	1839900
2006-01-20	5.10	5.15	4.78	4.81	3602100
2006-01-23	4.82	5.10	4.81	5.04	1920300
2006-01-24	5.02	5.25	5.00	5.21	1675900
2006-01-25	5.17	5.37	5.17	5.31	1262100
2006-01-26	5.35	5.52	5.31	5.48	1640900
2006-01-27	5.48	5.56	5.26	5.48	1734800
2006-01-30	5.55	5.61	5.37	5.54	1063300
2006-01-31	5.50	5.58	5.40	5.50	1124800
2006-02-01	5.45	5.62	5.41	5.60	1113500
2006-02-02	5.63	6.05	5.60	6.00	2743600
2006-02-03	6.00	6.00	5.81	5.85	904300
2006-02-06	6.03	6.13	5.94	6.02	1528700
2006-02-07	6.02	6.05	5.76	5.98	1264600
2006-02-08	6.00	6.07	5.85	5.94	798900
2006-02-09	5.99	6.42	5.92	6.22	2409900
2006-02-10	6.18	6.29	5.85	6.04	1541400
2006-02-13	6.00	6.09	5.57	5.74	2398100
2006-02-14	5.75	5.81	5.64	5.70	902300
2006-02-15	5.74	5.76	5.65	5.73	716900
2006-02-16	5.72	5.86	5.64	5.80	514600
2006-02-17	5.79	5.85	5.75	5.79	603300
2006-02-21	5.83	5.84	5.58	5.64	515800
2006-02-22	5.57	5.89	5.56	5.87	877700
2006-02-23	5.83	5.94	5.76	5.91	737900
2006-02-24	5.94	5.94	5.80	5.87	717000
2006-02-27	5.93	6.02	5.84	5.85	734000
2006-02-28	5.85	5.93	5.71	5.77	969300
2006-03-01	5.77	5.86	5.66	5.82	653000
2006-03-02	5.85	5.92	5.72	5.73	651200
2006-03-03	5.70	5.75	5.57	5.67	815700
2006-03-06	5.71	5.82	5.55	5.60	1240300
2006-03-07	5.53	5.59	5.27	5.50	998500
2006-03-08	5.36	5.59	5.35	5.53	776500
2006-03-09	5.52	5.54	5.39	5.39	622300
2006-03-10	5.41	5.58	5.32	5.50	552900
2006-03-13	5.56	5.63	5.43	5.49	684900
2006-03-14	5.50	5.50	5.40	5.43	627200
2006-03-15	5.42	5.51	5.35	5.46	795700
2006-03-16	5.52	5.72	5.50	5.62	2091400
2006-03-17	5.66	5.83	5.59	5.81	1567900
2006-03-20	5.85	5.88	5.69	5.73	609500
2006-03-21	5.70	5.87	5.64	5.66	940700
2006-03-22	5.66	6.01	5.60	5.99	995700
2006-03-23	6.20	6.69	6.20	6.33	4885300
2006-03-24	6.40	6.75	6.39	6.59	3776300
2006-03-27	6.60	6.95	6.55	6.83	2475200
2006-03-28	6.83	6.89	6.53	6.55	1873800
2006-03-29	6.58	6.75	6.40	6.51	2127700
2006-03-30	6.51	6.65	6.33	6.39	1849500
2006-03-31	6.48	6.55	6.27	6.37	1425900
2006-04-03	6.44	6.79	6.38	6.57	2027000
2006-04-04	6.61	6.75	6.36	6.41	1623800
2006-04-05	6.39	6.52	6.34	6.41	827600
2006-04-06	6.41	6.62	6.41	6.52	959100
2006-04-07	6.58	6.85	6.57	6.71	1804600
2006-04-10	6.70	6.80	6.41	6.45	1328400
2006-04-11	6.50	6.51	6.16	6.24	1225900
2006-04-12	6.21	6.40	6.20	6.26	939400
2006-04-13	6.21	6.49	6.21	6.35	942400
2006-04-17	6.33	6.42	6.05	6.13	1088800
2006-04-18	6.15	6.40	6.10	6.40	836500
2006-04-19	6.48	6.63	6.39	6.59	1145900
2006-04-20	6.56	6.60	6.27	6.33	1281700
2006-04-21	6.40	6.40	6.13	6.16	1374300
2006-04-24	6.12	6.21	6.05	6.07	765200
2006-04-25	6.10	6.25	6.10	6.14	994800
2006-04-26	6.11	6.29	6.05	6.11	1348700
2006-04-27	6.11	6.23	6.03	6.15	1968500
2006-04-28	5.60	5.84	5.32	5.35	5939400
2006-05-01	5.34	5.51	5.23	5.36	1982600
2006-05-02	5.49	5.49	5.35	5.38	1013000
2006-05-03	5.38	5.54	5.12	5.14	1869000
2006-05-04	5.18	5.51	5.13	5.46	1550600
2006-05-05	5.46	5.61	5.41	5.58	1771400
2006-05-08	5.55	5.67	5.45	5.66	1598900
2006-05-09	5.65	5.80	5.57	5.63	1027600
2006-05-10	5.58	5.66	5.41	5.46	854200
2006-05-11	5.44	5.46	5.11	5.14	1381500
2006-05-12	5.10	5.16	4.97	4.98	1173200
2006-05-15	4.97	4.99	4.87	4.89	763200
2006-05-16	4.89	4.97	4.79	4.93	972800
2006-05-17	4.89	4.90	4.54	4.69	1136400
2006-05-18	4.71	4.81	4.51	4.53	903900
2006-05-19	4.53	4.66	4.42	4.55	1054400
2006-05-22	4.52	4.57	4.42	4.45	1020100
2006-05-23	4.61	4.66	4.46	4.50	1174400
2006-05-24	4.50	4.59	4.36	4.53	1112100
2006-05-25	4.46	4.56	4.42	4.54	707500
2006-05-26	4.58	4.62	4.43	4.49	514900
2006-05-30	4.48	4.55	4.36	4.37	636700
2006-05-31	4.43	4.54	4.35	4.50	989200
2006-06-01	4.48	4.71	4.48	4.69	844000
2006-06-02	4.72	4.75	4.57	4.61	721500
2006-06-05	4.57	4.67	4.52	4.54	953900
2006-06-06	4.53	4.62	4.40	4.53	967700
2006-06-07	4.53	4.69	4.45	4.50	784700
2006-06-08	4.46	4.48	4.21	4.31	2025700
2006-06-09	4.35	4.48	4.20	4.22	1008000
2006-06-12	4.20	4.32	4.01	4.01	737200
2006-06-13	4.02	4.14	3.79	3.89	1296900
2006-06-14	3.95	4.00	3.88	3.97	770300
2006-06-15	4.03	4.26	4.03	4.21	776300
2006-06-16	4.21	4.25	4.04	4.07	1633400
2006-06-19	4.10	4.14	3.92	3.99	662600
2006-06-20	4.00	4.07	3.96	3.98	544600
2006-06-21	3.97	4.20	3.97	4.15	560700
2006-06-22	4.16	4.22	4.10	4.16	365700
2006-06-23	4.14	4.25	4.09	4.17	461400
2006-06-26	4.22	4.23	4.08	4.11	447700
2006-06-27	4.17	4.25	3.95	3.97	738100
2006-06-28	4.00	4.14	3.97	4.13	615900
2006-06-29	4.15	4.48	4.15	4.47	1017500
2006-06-30	4.41	4.54	4.37	4.48	946700
2006-07-03	4.50	4.60	4.48	4.59	210900
2006-07-05	4.49	4.60	4.34	4.56	724300
2006-07-06	4.55	4.56	4.39	4.45	495100
2006-07-07	4.38	4.42	4.28	4.30	394163
2006-07-10	4.31	4.32	4.02	4.08	812307
2006-07-11	4.07	4.45	3.97	4.45	1222944
2006-07-12	4.40	4.40	4.30	4.35	723746
2006-07-13	4.27	4.35	4.11	4.13	630635
2006-07-14	4.11	4.23	3.97	4.05	523924
2006-07-17	4.02	4.14	3.98	4.02	295719
2006-07-18	4.05	4.11	3.91	4.02	744463
2006-07-19	3.99	4.25	3.99	4.18	584549
2006-07-20	4.21	4.22	3.99	4.00	353606
2006-07-21	4.00	4.14	3.90	3.99	605386
2006-07-24	4.03	4.12	3.99	4.02	627550
2006-07-25	4.04	4.30	4.02	4.29	662414
2006-07-26	4.23	4.45	4.15	4.25	945515
2006-07-27	4.70	5.25	4.70	4.96	3954587
2006-07-28	4.98	5.22	4.92	5.02	3105296
2006-07-31	5.03	5.06	4.95	5.05	1738818
2006-08-01	5.00	5.09	4.91	4.96	764931
2006-08-02	5.00	5.20	4.93	5.15	715949
2006-08-03	5.07	5.30	5.05	5.26	597253
2006-08-04	5.31	5.39	5.06	5.18	598755
2006-08-07	5.17	5.21	5.00	5.05	697741
2006-08-08	5.09	5.23	4.95	5.02	514220
2006-08-09	5.10	5.25	5.03	5.07	665045
2006-08-10	5.05	5.20	5.02	5.17	416988
2006-08-11	5.17	5.19	5.02	5.09	406398
2006-08-14	5.11	5.30	5.10	5.22	415898
2006-08-15	5.30	5.45	5.29	5.41	527625
2006-08-16	5.44	5.60	5.43	5.58	648604
2006-08-17	5.59	5.60	5.43	5.54	585275
2006-08-18	5.55	5.75	5.41	5.66	656117
2006-08-21	5.60	5.66	5.46	5.61	573178
2006-08-22	5.57	5.75	5.53	5.65	488795
2006-08-23	5.69	5.75	5.52	5.56	408767
2006-08-24	5.61	5.72	5.55	5.67	541588
2006-08-25	5.68	5.84	5.64	5.82	800870
2006-08-28	5.87	5.88	5.76	5.82	631973
2006-08-29	5.84	5.87	5.69	5.85	681881
2006-08-30	5.84	5.92	5.74	5.81	968105
2006-08-31	5.85	6.24	5.78	6.21	2469611
2006-09-01	6.23	6.44	6.13	6.41	1188386
2006-09-05	6.35	6.71	6.30	6.71	1770359
2006-09-06	6.66	6.66	6.31	6.35	1321188
2006-09-07	6.30	6.90	6.25	6.74	1661415
2006-09-08	6.75	6.90	6.65	6.71	701217
2006-09-11	6.66	6.89	6.52	6.84	906781
2006-09-12	6.85	7.07	6.78	7.00	1449787
2006-09-13	7.00	7.06	6.83	6.88	931899
2006-09-14	6.88	7.14	6.78	7.09	1285395
2006-09-15	7.56	7.70	7.12	7.29	2886827
2006-09-18	7.34	7.34	6.98	7.03	1873037
2006-09-19	7.10	7.17	6.75	7.16	944844
2006-09-20	7.20	7.25	7.02	7.15	1592311
2006-09-21	7.15	7.40	7.09	7.29	1344223
2006-09-22	7.29	7.37	7.09	7.21	732862
2006-09-25	7.20	7.65	7.17	7.62	1463195
2006-09-26	7.65	7.69	7.55	7.62	1360539
2006-09-27	7.62	7.75	7.47	7.51	908202
2006-09-28	7.50	7.65	7.37	7.40	811715
2006-09-29	7.40	7.55	7.26	7.36	1074339
2006-10-02	7.37	7.53	7.25	7.36	1046007
2006-10-03	7.35	7.50	7.18	7.20	1405932
2006-10-04	7.18	7.41	7.14	7.39	982042
2006-10-05	7.35	7.52	7.32	7.50	651400
2006-10-06	7.45	7.50	7.32	7.37	474773
2006-10-09	7.38	7.38	7.23	7.25	772078
2006-10-10	7.23	7.30	7.16	7.30	757998
2006-10-11	7.21	7.30	7.06	7.12	805441
2006-10-12	7.15	7.19	6.92	7.13	974175
2006-10-13	7.05	7.44	7.05	7.42	835335
2006-10-16	7.40	7.54	7.32	7.51	772012
2006-10-17	7.44	7.61	7.35	7.61	1099600
2006-10-18	7.65	7.75	7.50	7.61	1233400
2006-10-19	7.61	7.69	7.55	7.64	586121
2006-10-20	7.66	7.71	7.55	7.66	906207
2006-10-23	7.36	7.52	7.25	7.29	1510177
2006-10-24	7.26	7.26	7.02	7.12	888452
2006-10-25	7.09	7.27	6.96	7.06	1059780
2006-10-26	7.68	8.62	7.57	8.53	6837443
2006-10-27	8.49	8.57	8.09	8.13	2181586
2006-10-30	8.08	8.22	7.97	8.20	1576865
2006-10-31	8.24	8.25	8.00	8.11	946435
2006-11-01	8.11	8.20	7.90	7.96	925540
2006-11-02	7.90	7.99	7.75	7.78	786209
2006-11-03	7.79	8.37	7.79	8.30	1709433
2006-11-06	8.31	8.50	8.29	8.38	1309133
2006-11-07	8.43	8.67	8.31	8.32	1706116
2006-11-08	8.31	8.32	8.05	8.25	1409945
2006-11-09	8.36	8.49	8.12	8.19	910602
2006-11-10	8.17	8.29	8.11	8.20	590568
2006-11-13	8.17	8.38	8.13	8.34	646524
2006-11-14	8.31	8.60	8.25	8.56	830128
2006-11-15	8.59	8.66	8.30	8.40	1185484
2006-11-16	8.43	8.55	8.34	8.35	874041
2006-11-17	8.32	8.36	8.16	8.35	717975
2006-11-20	8.31	8.32	8.11	8.12	830309
2006-11-21	8.14	8.26	8.01	8.23	929892
2006-11-22	8.15	8.32	8.12	8.17	459452
2006-11-24	8.13	8.39	8.06	8.35	289671
2006-11-27	8.27	8.27	7.82	7.85	1333875
2006-11-28	7.80	7.86	7.66	7.79	1003323
2006-11-29	7.88	8.17	7.87	8.11	1203366
2006-11-30	8.14	8.14	7.85	7.93	1117397
2006-12-01	7.95	7.97	7.66	7.70	1269348
2006-12-04	7.70	7.81	7.67	7.76	1327738
2006-12-05	7.76	7.93	7.74	7.78	995341
2006-12-06	7.80	7.83	7.68	7.73	631123
2006-12-07	7.78	7.85	7.64	7.71	616998
2006-12-08	7.66	7.78	7.51	7.61	889544
2006-12-11	7.58	7.79	7.58	7.68	593081
2006-12-12	7.71	7.78	7.54	7.58	595573
2006-12-13	7.64	7.66	7.55	7.57	486556
2006-12-14	7.55	7.62	7.43	7.43	1009249
2006-12-15	7.44	7.72	7.43	7.60	1268248
2006-12-18	7.60	7.74	7.41	7.45	654589
2006-12-19	7.41	7.45	7.28	7.32	887702
2006-12-20	7.30	7.56	7.14	7.16	1115517
2006-12-21	7.14	7.53	7.14	7.51	1209992
2006-12-22	7.46	7.53	7.10	7.19	962445
2006-12-26	7.16	7.30	7.06	7.18	709475
2006-12-27	7.17	7.34	7.15	7.30	513331
2006-12-28	7.20	7.30	7.05	7.14	1155320
2006-12-29	7.11	7.37	7.11	7.27	1105762
2007-01-03	7.34	7.48	7.07	7.28	1329479
2007-01-04	7.22	7.51	7.20	7.48	624330
2007-01-05	7.45	7.45	7.24	7.28	779619
2007-01-08	7.29	7.29	7.16	7.19	582420
2007-01-09	7.21	7.32	7.04	7.17	879033
2007-01-10	7.11	7.37	7.11	7.35	700466
2007-01-11	7.52	8.18	7.48	8.16	2435127
2007-01-12	8.25	8.46	8.15	8.35	1981898
2007-01-16	8.42	8.44	8.26	8.31	1135386
2007-01-17	8.29	8.35	8.14	8.17	691307
2007-01-18	8.28	8.32	8.06	8.14	765662
2007-01-19	8.10	8.27	8.08	8.18	739657
2007-01-22	8.19	8.35	8.06	8.31	814039
2007-01-23	8.27	8.90	8.23	8.68	2003797
2007-01-24	8.72	8.98	8.69	8.86	895279
2007-01-25	8.85	8.91	8.46	8.59	1001416
2007-01-26	8.62	8.92	8.33	8.87	1184632
2007-01-29	8.81	9.10	8.80	8.99	1247738
2007-01-30	9.00	9.02	8.82	8.95	953739
2007-01-31	8.86	9.11	8.75	9.05	3104860
2007-02-01	9.10	9.19	8.54	8.99	2649333
2007-02-02	9.01	9.25	8.95	9.18	1215977
2007-02-05	9.15	9.26	9.05	9.23	1174856
2007-02-06	9.25	9.26	9.14	9.25	1016747
2007-02-07	9.25	9.36	9.18	9.35	1166177
2007-02-08	9.36	9.36	9.18	9.28	830911
2007-02-09	9.29	9.35	9.05	9.11	1038098
2007-02-12	9.08	9.16	8.86	8.86	960741
2007-02-13	8.90	8.92	8.65	8.74	1498975
2007-02-14	8.76	9.00	8.76	8.85	804418
2007-02-15	8.88	9.04	8.77	9.00	932710
2007-02-16	9.01	9.01	8.75	8.80	1262362
2007-02-20	8.92	9.02	8.67	8.91	1428431
2007-02-21	8.89	9.20	8.80	9.16	1433919
2007-02-22	9.15	9.26	9.11	9.18	988045
2007-02-23	9.14	9.21	8.96	9.10	696763
2007-02-26	9.25	9.36	9.12	9.30	1644688
2007-02-27	9.13	9.16	8.95	9.01	2080760
2007-02-28	9.00	9.09	8.78	8.81	1376938
2007-03-01	8.65	9.48	8.53	9.41	3788644
2007-03-02	9.38	10.00	9.35	9.52	3314813
2007-03-05	9.35	9.48	9.07	9.17	1306639
2007-03-06	9.27	9.48	9.26	9.44	1045929
2007-03-07	9.62	9.91	9.58	9.86	1746829
2007-03-08	10.00	10.50	10.00	10.43	2763204
2007-03-09	10.58	10.70	10.15	10.36	1954362
2007-03-12	10.32	11.07	10.32	11.02	3237174
2007-03-13	10.93	10.96	10.49	10.52	1784864
2007-03-14	10.49	10.69	9.90	10.27	2097681
2007-03-15	10.33	10.59	10.25	10.38	1334677
2007-03-16	10.36	10.50	10.20	10.32	1128451
2007-03-19	10.29	10.55	10.29	10.40	762542
2007-03-20	10.42	10.57	10.25	10.50	910737
2007-03-21	10.50	10.50	10.20	10.41	1625912
2007-03-22	10.35	10.43	10.25	10.29	651872
2007-03-23	10.29	10.59	10.29	10.39	1109848
2007-03-26	10.35	10.39	10.05	10.09	1542649
2007-03-27	10.03	10.09	9.64	9.73	2181736
2007-03-28	9.67	9.89	9.57	9.84	1766766
2007-03-29	9.92	10.00	9.54	9.73	1200473
2007-03-30	9.78	9.87	9.61	9.82	1099406
2007-04-02	9.87	9.99	9.65	9.82	842112
2007-04-03	9.90	10.32	9.75	10.30	2246111
2007-04-04	10.31	10.47	10.12	10.33	1684414
2007-04-05	10.38	10.86	10.23	10.75	1978333
2007-04-09	10.85	10.85	10.51	10.52	943742
2007-04-10	10.54	10.70	10.40	10.53	678796
2007-04-11	10.56	10.56	10.27	10.42	1149099
2007-04-12	10.41	10.51	10.21	10.36	943315
2007-04-13	10.39	10.74	10.33	10.70	1152711
2007-04-16	10.71	11.02	10.67	10.87	1227252
2007-04-17	10.95	11.18	10.68	10.70	1223324
2007-04-18	10.62	10.75	10.46	10.55	837444
2007-04-19	10.42	10.54	10.35	10.44	671698
2007-04-20	10.58	10.72	10.25	10.34	995417
2007-04-23	10.34	10.49	9.98	10.19	1588333
2007-04-24	10.23	10.29	9.98	10.17	1275131
2007-04-25	10.25	10.36	10.05	10.29	1494672
2007-04-26	9.84	9.89	8.37	8.86	8781681
2007-04-27	8.80	8.88	8.53	8.58	3535912
2007-04-30	8.58	8.58	8.15	8.27	3816523
2007-05-01	8.36	8.38	7.94	8.20	3869074
2007-05-02	8.18	8.51	8.17	8.48	2192779
2007-05-03	8.75	8.97	8.66	8.72	2707635
2007-05-04	8.75	8.87	8.55	8.87	2362791
2007-05-07	8.87	8.89	8.69	8.86	1593070
2007-05-08	8.83	8.91	8.70	8.91	1287156
2007-05-09	8.72	9.08	8.69	9.07	1567090
2007-05-10	8.99	9.05	8.62	8.67	2406624
2007-05-11	8.66	8.83	8.55	8.68	1428588
2007-05-14	8.65	8.75	8.33	8.46	2501904
2007-05-15	8.45	8.52	8.20	8.28	1721147
2007-05-16	8.61	8.61	8.42	8.50	1232552
2007-05-17	8.51	8.77	8.45	8.72	2216902
2007-05-18	8.72	8.80	8.50	8.79	2240715
2007-05-21	8.76	9.04	8.71	8.92	1587754
2007-05-22	8.91	9.07	8.84	9.00	1473061
2007-05-23	9.01	9.20	8.88	8.91	1234549
2007-05-24	9.00	9.09	8.75	8.77	1207838
2007-05-25	8.79	9.00	8.78	8.94	953703
2007-05-29	8.92	9.02	8.80	8.95	965417
2007-05-30	8.88	9.02	8.76	9.00	1721719
2007-05-31	9.00	9.14	8.91	9.10	1704414
2007-06-01	9.15	9.19	8.85	8.92	1957931
2007-06-04	8.90	8.90	8.74	8.80	1834601
2007-06-05	8.79	8.82	8.55	8.64	2115229
2007-06-06	8.61	8.75	8.46	8.72	1611903
2007-06-07	8.64	8.71	8.45	8.49	1335814
2007-06-08	8.59	8.77	8.50	8.65	1330829
2007-06-11	8.64	8.64	8.41	8.49	1866428
2007-06-12	8.40	8.46	8.21	8.24	1577538
2007-06-13	8.28	8.32	8.11	8.17	2220240
2007-06-14	8.15	8.48	8.14	8.40	1556198
2007-06-15	8.53	8.55	8.38	8.50	2016848
2007-06-18	8.50	8.55	8.31	8.31	1064739
2007-06-19	8.25	8.43	8.25	8.40	1238786
2007-06-20	8.42	8.74	8.42	8.58	2476387
2007-06-21	8.55	8.76	8.52	8.66	1443757
2007-06-22	8.65	8.72	8.49	8.56	1760704
2007-06-25	8.55	8.65	8.43	8.48	1070299
2007-06-26	8.50	8.56	8.25	8.29	1561469
2007-06-27	8.25	8.41	8.18	8.38	1017286
2007-06-28	8.40	8.61	8.38	8.47	593129
2007-06-29	8.52	8.98	8.51	8.87	2684424
2007-07-02	8.95	9.03	8.84	8.92	1578019
2007-07-03	8.84	8.96	8.80	8.88	508656
2007-07-05	8.86	8.92	8.69	8.84	1113670
2007-07-06	8.82	9.01	8.81	8.95	1503079
2007-07-09	8.93	9.17	8.85	9.14	1720258
2007-07-10	9.12	9.13	8.95	9.00	1218164
2007-07-11	8.98	9.11	8.95	9.05	967831
2007-07-12	9.10	9.38	9.06	9.27	2341203
2007-07-13	9.25	9.46	9.22	9.30	1248284
2007-07-16	9.30	9.34	9.04	9.13	2153470
2007-07-17	9.13	9.26	9.13	9.16	1294225
2007-07-18	9.13	9.19	9.02	9.16	1101242
2007-07-19	9.25	9.45	9.25	9.45	1346353
2007-07-20	9.42	9.53	9.38	9.46	1397568
2007-07-23	9.46	9.65	9.46	9.51	1457200
2007-07-24	9.47	9.61	9.13	9.28	2325139
2007-07-25	9.45	9.53	8.85	9.16	3210635
2007-07-26	9.53	9.70	8.98	9.44	6923172
2007-07-27	9.43	9.72	9.14	9.16	2727436
2007-07-30	9.17	9.36	9.04	9.17	2411712
2007-07-31	9.18	9.26	8.80	8.87	2052366
2007-08-01	8.88	9.00	8.72	8.94	1980406
2007-08-02	8.98	9.08	8.83	8.89	1386170
2007-08-03	8.88	9.02	8.47	8.51	1946535
2007-08-06	8.53	8.70	8.02	8.12	3726421
2007-08-07	8.00	8.23	7.76	8.05	2894457
2007-08-08	8.23	8.55	8.16	8.34	2747305
2007-08-09	8.30	8.50	8.12	8.41	2438169
2007-08-10	8.49	8.60	8.20	8.58	1959044
2007-08-13	8.63	8.79	8.56	8.77	1995826
2007-08-14	8.73	8.83	8.56	8.58	965741
2007-08-15	8.53	8.57	8.03	8.05	1839459
2007-08-16	8.01	8.16	7.90	8.12	3070385
2007-08-17	8.50	8.55	8.24	8.48	2543013
2007-08-20	8.45	8.61	8.34	8.59	1366017
2007-08-21	8.53	8.73	8.52	8.60	1076608
2007-08-22	8.66	8.78	8.58	8.66	1357002
2007-08-23	8.71	8.71	8.45	8.55	912117
2007-08-24	8.59	8.95	8.51	8.92	913998
2007-08-27	8.91	8.91	8.68	8.76	807399
2007-08-28	8.67	8.75	8.35	8.35	847596
2007-08-29	8.38	8.61	8.35	8.59	756233
2007-08-30	8.51	9.27	8.51	9.22	2335734
2007-08-31	9.29	10.08	9.28	9.97	2635373
2007-09-04	9.93	10.48	9.93	10.33	3128002
2007-09-05	10.26	10.38	10.02	10.03	1944435
2007-09-06	10.00	10.18	9.93	10.00	1134606
2007-09-07	9.75	10.10	9.75	9.94	1416069
2007-09-10	9.96	10.08	9.58	9.85	1280707
2007-09-11	9.92	10.41	9.85	10.38	2078058
2007-09-12	10.38	10.39	10.10	10.12	1042521
2007-09-13	10.18	10.30	10.05	10.10	1186051
2007-09-14	10.04	10.08	9.99	10.06	990785
2007-09-17	10.05	10.29	9.99	10.20	2485465
2007-09-18	10.26	10.82	10.23	10.64	3275582
2007-09-19	10.74	10.79	10.40	10.46	1669269
2007-09-20	10.43	10.74	10.43	10.56	645536
2007-09-21	10.66	10.69	10.49	10.55	1089639
2007-09-24	10.58	10.81	10.27	10.35	1371629
2007-09-25	10.31	10.69	10.31	10.57	665767
2007-09-26	10.64	10.86	10.55	10.61	697040
2007-09-27	10.67	10.69	10.57	10.58	578412
2007-09-28	10.55	10.64	10.38	10.61	1333735
2007-10-01	10.62	11.20	10.57	10.99	1550444
2007-10-02	11.02	11.20	10.91	11.20	771946
2007-10-03	11.14	11.18	10.77	10.88	811016
2007-10-04	10.92	10.95	10.53	10.68	1157529
2007-10-05	10.79	10.85	10.61	10.74	1519031
2007-10-08	10.70	11.26	10.67	11.20	1491659
2007-10-09	11.25	11.59	11.22	11.57	1175724
2007-10-10	11.59	11.76	11.39	11.71	973970
2007-10-11	11.79	11.95	11.21	11.50	1538900
2007-10-12	11.53	11.77	11.53	11.62	557140
2007-10-15	11.65	11.94	11.61	11.74	1107745
2007-10-16	11.72	11.73	11.36	11.37	1126327
2007-10-17	11.53	12.06	11.46	11.71	1834733
2007-10-18	11.69	11.80	11.48	11.52	1013291
2007-10-19	11.95	11.96	11.33	11.33	1865851
2007-10-22	11.21	11.70	11.20	11.62	1772807
2007-10-23	11.78	11.79	11.45	11.57	2013191
2007-10-24	11.18	12.25	10.70	11.93	4638868
2007-10-25	12.10	12.25	11.91	12.09	2294883
2007-10-26	12.22	12.35	11.92	11.98	1760398
2007-10-29	12.00	12.70	11.95	12.69	2611303
2007-10-30	12.69	12.95	12.32	12.38	1822197
2007-10-31	12.45	12.65	12.17	12.32	2375211
2007-11-01	11.94	12.03	11.49	11.59	8430470
2007-11-02	11.69	11.69	11.24	11.28	2663206
2007-11-05	11.12	11.58	11.12	11.39	1822206
2007-11-06	11.20	11.66	11.20	11.65	1391423
2007-11-07	11.44	11.60	11.27	11.38	2243475
2007-11-08	11.50	11.51	10.90	11.28	2141960
2007-11-09	11.10	11.47	11.08	11.24	2300691
2007-11-12	11.22	11.33	10.75	10.88	2132084
2007-11-13	11.10	11.28	10.89	11.25	1731584
2007-11-14	11.32	11.57	11.21	11.32	1430238
2007-11-15	11.11	11.17	10.27	10.46	2702489
2007-11-16	10.50	10.84	10.50	10.78	1553137
2007-11-19	10.65	10.72	10.07	10.12	1942631
2007-11-20	10.15	10.64	10.08	10.36	1670848
2007-11-21	10.28	10.30	9.89	10.00	1306047
2007-11-23	10.14	10.61	10.06	10.52	574465
2007-11-26	10.41	10.45	10.07	10.10	1014085
2007-11-27	10.18	10.51	10.15	10.45	1067179
2007-11-28	10.57	11.00	10.53	10.93	1416739
2007-11-29	10.86	10.95	10.51	10.60	1004390
2007-11-30	10.76	10.81	10.31	10.37	1096199
2007-12-03	10.39	10.77	10.39	10.41	1013082
2007-12-04	10.37	10.58	10.30	10.38	759901
2007-12-05	10.55	10.75	10.46	10.55	803988
2007-12-06	10.55	10.75	10.41	10.53	1238579
2007-12-07	10.56	10.88	10.56	10.70	856145
2007-12-10	10.75	10.85	10.51	10.56	802853
2007-12-11	10.63	10.75	10.13	10.13	1181946
2007-12-12	10.33	10.56	10.06	10.18	1068348
2007-12-13	10.06	10.18	9.63	9.86	1793317
2007-12-14	9.76	9.88	9.69	9.74	1788162
2007-12-17	9.69	9.90	9.65	9.69	1035191
2007-12-18	9.79	10.18	9.65	9.98	1224221
2007-12-19	10.00	10.48	9.95	10.45	2664363
2007-12-20	10.51	10.74	10.37	10.65	1104553
2007-12-21	10.80	11.03	10.75	10.90	1734057
2007-12-24	10.93	10.93	10.71	10.87	287196
2007-12-26	10.82	11.04	10.67	10.99	1291768
2007-12-27	10.88	11.09	10.63	10.63	708501
2007-12-28	10.75	10.99	10.71	10.74	854607
2007-12-31	10.94	10.94	10.47	10.48	2090092
2008-01-02	10.51	10.87	10.49	10.66	1964806
2008-01-03	10.60	10.70	10.40	10.44	1053688
2008-01-04	10.38	10.39	9.88	9.95	1270178
2008-01-07	10.03	10.17	9.70	9.96	1659362
2008-01-08	10.00	10.19	9.78	9.78	1503787
2008-01-09	9.75	9.85	9.25	9.54	2509606
2008-01-10	9.45	9.75	9.41	9.52	2067857
2008-01-11	9.46	9.50	9.16	9.22	963614
2008-01-14	9.33	9.72	9.29	9.67	1319628
2008-01-15	9.47	9.48	9.20	9.32	1284349
2008-01-16	9.29	9.30	8.87	9.05	1239259
2008-01-17	9.10	9.15	8.60	8.81	1538080
2008-01-18	8.80	9.00	8.57	8.80	1751534
2008-01-22	8.43	9.15	8.25	9.04	1917249
2008-01-23	8.85	8.93	8.22	8.69	1903339
2008-01-24	8.73	9.31	8.55	9.22	1678947
2008-01-25	9.37	9.50	9.17	9.37	1238243
2008-01-28	9.46	9.73	9.24	9.60	1113787
2008-01-29	9.60	9.84	9.47	9.57	1633300
2008-01-30	10.66	10.95	10.17	10.81	5814416
2008-01-31	10.60	11.35	10.58	10.92	3756721
2008-02-01	10.98	11.03	10.70	10.76	2417686
2008-02-04	10.71	10.83	10.50	10.50	1702911
2008-02-05	10.42	10.69	10.25	10.32	1700242
2008-02-06	10.42	10.47	8.82	9.58	2533282
2008-02-07	9.38	9.65	9.19	9.44	1966193
2008-02-08	9.44	9.63	9.29	9.43	1123533
2008-02-11	9.43	9.71	9.42	9.51	967264
2008-02-12	9.56	9.56	8.95	9.02	2136841
2008-02-13	9.19	9.46	9.02	9.41	1446855
2008-02-14	9.45	9.45	8.91	8.96	2049852
2008-02-15	8.78	8.89	8.59	8.86	2088866
2008-02-19	9.00	9.25	8.83	9.00	1215765
2008-02-20	8.92	9.04	8.74	8.97	799014
2008-02-21	9.03	9.20	8.75	8.80	1110370
2008-02-22	8.80	8.94	8.75	8.90	1196877
2008-02-25	8.88	9.03	8.80	8.94	973443
2008-02-26	8.88	9.54	8.88	9.19	2496774
2008-02-27	9.04	9.43	8.98	9.00	1303415
2008-02-28	8.97	9.34	8.94	9.14	1412549
2008-02-29	9.01	9.12	8.85	8.91	1267909
2008-03-03	8.88	8.88	8.19	8.26	1843945
2008-03-04	8.14	8.41	8.07	8.28	1840940
2008-03-05	8.31	8.72	8.22	8.25	1395649
2008-03-06	8.26	8.37	8.06	8.11	981466
2008-03-07	8.00	8.39	7.97	8.05	2066901
2008-03-10	8.10	8.35	7.90	7.93	1229140
2008-03-11	8.26	8.36	7.70	7.95	2119056
2008-03-12	8.00	8.06	7.79	7.79	1271210
2008-03-13	7.72	7.99	7.40	7.85	2045761
2008-03-14	7.93	8.26	7.79	8.08	2384334
2008-03-17	7.84	8.33	7.78	8.25	2578431
2008-03-18	8.32	8.47	8.07	8.39	1734914
2008-03-19	8.44	8.47	7.91	7.91	1804283
2008-03-20	7.99	8.17	7.87	7.97	2239418
2008-03-24	7.88	8.37	7.88	8.23	1249233
2008-03-25	8.27	8.32	8.10	8.20	1080196
2008-03-26	8.14	8.35	7.86	7.97	1403829
2008-03-27	7.97	7.97	7.53	7.56	1668197
2008-03-28	7.60	7.74	7.50	7.54	1094058
2008-03-31	7.53	7.78	7.43	7.60	942594
2008-04-01	7.62	7.93	7.60	7.93	1221445
2008-04-02	7.91	8.16	7.80	7.89	1456385
2008-04-03	7.88	8.06	7.80	8.03	868502
2008-04-04	8.07	8.10	7.93	8.01	738253
2008-04-07	8.05	8.10	7.81	7.84	641049
2008-04-08	7.81	7.97	7.81	7.96	382220
2008-04-09	8.04	8.06	7.75	7.80	708464
2008-04-10	7.78	7.95	7.71	7.75	1187201
2008-04-11	7.66	7.71	7.53	7.58	863432
2008-04-14	7.56	7.80	7.52	7.59	950610
2008-04-15	7.61	7.68	7.47	7.65	916502
2008-04-16	7.79	8.16	7.74	8.13	1334733
2008-04-17	8.11	8.11	7.86	7.98	904535
2008-04-18	8.14	8.47	8.06	8.43	1237084
2008-04-21	8.34	8.40	8.14	8.32	1681289
2008-04-22	8.24	8.30	7.97	8.10	1287380
2008-04-23	8.20	8.55	8.16	8.53	1615475
2008-04-24	8.77	8.80	8.30	8.54	4211474
2008-04-25	8.56	8.69	8.47	8.59	1910378
2008-04-28	8.59	8.67	8.46	8.53	1400728
2008-04-29	8.51	8.55	8.27	8.34	1408671
2008-04-30	8.33	8.43	8.21	8.27	1727372
2008-05-01	8.25	8.41	8.10	8.15	1998324
2008-05-02	8.18	8.22	7.82	7.86	1928392
2008-05-05	7.88	7.97	7.73	7.76	1347361
2008-05-06	7.75	7.79	7.65	7.71	2083248
2008-05-07	7.73	8.07	7.69	7.97	2225676
2008-05-08	7.97	8.06	7.90	8.00	1941098
2008-05-09	8.00	8.00	7.87	7.90	1575069
2008-05-12	7.93	8.10	7.93	8.02	1585268
2008-05-13	8.02	8.07	7.98	8.00	1310198
2008-05-14	8.00	8.27	8.00	8.07	1104026
2008-05-15	8.07	8.22	8.05	8.17	682340
2008-05-16	8.66	8.90	8.36	8.54	3716239
2008-05-19	8.50	8.87	8.46	8.68	3158358
2008-05-20	8.67	8.86	8.62	8.74	2163192
2008-05-21	8.78	9.41	8.77	9.21	4111862
2008-05-22	9.25	9.56	9.07	9.15	3102301
2008-05-23	9.05	9.14	8.88	8.97	1254092
2008-05-27	9.02	9.19	8.90	9.09	879077
2008-05-28	9.14	9.20	9.06	9.17	707071
2008-05-29	9.12	9.32	9.10	9.30	1033430
2008-05-30	9.29	9.70	9.12	9.62	2088414
2008-06-02	9.57	9.77	9.11	9.26	1887818
2008-06-03	9.31	9.46	9.01	9.17	999465
2008-06-04	9.18	9.64	9.18	9.55	1532977
2008-06-05	9.73	10.35	9.71	9.99	2833763
2008-06-06	9.91	10.13	9.73	10.00	1578633
2008-06-09	10.00	10.05	9.74	9.84	1705491
2008-06-10	9.73	9.95	9.67	9.82	1252749
2008-06-11	9.81	9.90	9.50	9.50	1098907
2008-06-12	9.59	9.81	9.39	9.57	1508267
2008-06-13	9.61	9.91	9.61	9.91	1141047
2008-06-16	9.91	10.19	9.65	10.16	1897519
2008-06-17	10.23	10.43	10.13	10.24	1708761
2008-06-18	10.20	10.49	10.11	10.44	1812118
2008-06-19	10.40	10.60	10.34	10.56	1318232
2008-06-20	10.55	10.58	10.00	10.12	2577657
2008-06-23	10.14	10.26	9.96	9.99	772243
2008-06-24	9.90	10.08	9.83	9.84	1356248
2008-06-25	9.85	10.23	9.84	10.14	1288661
2008-06-26	10.00	10.13	9.78	9.86	966555
2008-06-27	9.86	10.04	9.62	9.64	2635848
2008-06-30	9.62	9.73	9.47	9.51	1536108
2008-07-01	9.54	9.62	9.31	9.61	937155
2008-07-02	9.60	9.62	9.22	9.27	1143587
2008-07-03	9.27	9.28	8.97	9.20	682379
2008-07-07	9.27	9.44	9.05	9.20	904585
2008-07-08	9.18	9.47	9.07	9.41	937663
2008-07-09	9.44	9.48	9.17	9.17	899333
2008-07-10	9.18	9.68	9.16	9.40	1207195
2008-07-11	9.28	9.52	9.15	9.39	926869
2008-07-14	9.43	9.53	9.23	9.44	1064702
2008-07-15	9.22	9.58	9.18	9.39	840884
2008-07-16	9.41	9.65	9.27	9.63	1016259
2008-07-17	9.68	9.77	9.46	9.66	634740
2008-07-18	9.64	9.64	9.35	9.54	539842
2008-07-21	9.57	9.59	9.38	9.53	431361
2008-07-22	9.46	9.50	9.31	9.46	967976
2008-07-23	9.41	9.72	9.36	9.60	1098125
2008-07-24	9.66	9.66	9.48	9.56	762788
2008-07-25	9.56	9.75	9.51	9.68	1075569
2008-07-28	9.52	9.78	9.47	9.64	1305576
2008-07-29	8.14	8.26	7.52	7.81	10343962
2008-07-30	7.98	8.00	7.56	7.68	2930028
2008-07-31	7.82	7.84	7.62	7.79	2562498
2008-08-01	7.82	7.90	7.64	7.81	1347444
2008-08-04	7.84	7.86	7.42	7.51	1603091
2008-08-05	7.59	7.71	7.46	7.70	2024179
2008-08-06	7.72	8.09	7.70	8.02	1485781
2008-08-07	7.99	8.13	7.92	7.97	1542775
2008-08-08	8.01	8.43	7.91	8.41	1578662
2008-08-11	8.44	8.67	8.36	8.55	1324728
2008-08-12	8.56	8.75	8.42	8.66	1165933
2008-08-13	8.69	8.89	8.62	8.83	1303914
2008-08-14	8.83	8.94	8.75	8.81	922912
2008-08-15	8.89	8.91	8.70	8.78	1139734
2008-08-18	8.78	8.79	8.33	8.36	837223
2008-08-19	8.30	8.44	8.28	8.33	729613
2008-08-20	8.38	8.63	8.31	8.45	925382
2008-08-21	8.38	8.60	8.38	8.42	834323
2008-08-22	8.45	8.63	8.41	8.58	639695
2008-08-25	8.54	8.68	8.46	8.60	1201012
2008-08-26	8.61	8.72	8.54	8.72	1072328
2008-08-27	8.70	8.95	8.67	8.93	1543054
2008-08-28	8.95	8.99	8.78	8.86	1553362
2008-08-29	8.77	8.87	8.65	8.80	1513957
2008-09-02	8.20	8.72	8.12	8.39	1826059
2008-09-03	8.40	8.61	8.32	8.43	1517726
2008-09-04	8.36	8.36	7.98	8.02	1535971
2008-09-05	7.99	8.05	7.90	8.03	2447498
2008-09-08	8.21	8.49	8.11	8.47	1373615
2008-09-09	8.48	8.58	8.24	8.26	1452592
2008-09-10	8.38	8.65	8.28	8.51	1414647
2008-09-11	8.43	8.72	8.40	8.72	1140042
2008-09-12	8.66	8.90	8.52	8.84	805664
2008-09-15	8.71	8.92	8.59	8.62	968877
2008-09-16	8.51	8.71	8.31	8.66	1485501
2008-09-17	8.61	8.85	8.12	8.35	1920183
2008-09-18	8.45	9.20	8.08	9.09	2491264
2008-09-19	9.41	9.75	9.18	9.35	2334118
2008-09-22	9.21	9.27	8.70	8.79	1133942
2008-09-23	8.79	8.81	8.33	8.38	1241750
2008-09-24	8.37	8.65	8.33	8.41	940786
2008-09-25	8.47	8.60	8.34	8.52	620904
2008-09-26	8.38	8.76	8.33	8.73	1201376
2008-09-29	8.60	8.68	8.11	8.20	1295131
2008-09-30	8.17	8.50	8.17	8.45	982510
2008-10-01	8.36	8.70	8.36	8.70	1061390
2008-10-02	8.64	8.72	8.34	8.48	1014177
2008-10-03	8.53	8.89	8.34	8.49	1291006
2008-10-06	7.79	8.20	7.62	8.09	2182699
2008-10-07	8.27	8.31	7.79	7.87	1678748
2008-10-08	7.64	8.15	7.56	7.76	1600625
2008-10-09	7.85	8.15	7.32	7.39	1393954
2008-10-10	7.08	7.52	6.64	7.23	2584367
2008-10-13	7.45	8.27	7.45	8.25	1154095
2008-10-14	8.36	8.41	7.97	8.18	1495567
2008-10-15	8.10	8.23	7.69	7.73	1120608
2008-10-16	7.76	8.25	7.49	8.20	2704690
2008-10-17	7.98	8.43	7.91	8.12	1707602
2008-10-20	8.17	8.50	8.11	8.48	1331162
2008-10-21	8.29	8.37	8.14	8.17	645100
2008-10-22	7.89	8.25	7.50	7.63	1114089
2008-10-23	7.64	7.86	7.03	7.23	1618613
2008-10-24	6.62	7.42	6.50	7.20	1265820
2008-10-27	6.93	7.15	6.26	6.27	2873208
2008-10-28	7.09	7.15	6.32	7.06	2152101
2008-10-29	7.08	7.12	6.81	6.89	1685756
2008-10-30	7.02	7.20	6.78	6.98	908034
2008-10-31	6.89	7.18	6.73	7.11	1261833
2008-11-03	7.14	7.36	6.86	6.95	1082215
2008-11-04	7.02	7.17	6.79	6.91	1127117
2008-11-05	6.84	6.90	6.30	6.35	924407
2008-11-06	6.32	6.34	5.90	5.93	1025140
2008-11-07	6.02	6.17	5.95	6.09	719748
2008-11-10	6.20	6.20	5.46	5.52	1594459
2008-11-11	5.54	5.54	5.12	5.27	1265448
2008-11-12	5.26	5.37	4.91	4.92	1044968
2008-11-13	4.91	5.32	4.69	5.32	1441786
2008-11-14	5.20	5.20	4.80	4.83	1067206
2008-11-17	4.81	4.96	4.62	4.62	999311
2008-11-18	4.66	4.72	4.35	4.48	1101274
2008-11-19	4.49	4.63	4.34	4.34	783858
2008-11-20	4.33	4.38	3.90	3.91	1395716
2008-11-21	3.99	4.47	3.76	4.46	2290772
2008-11-24	4.53	4.85	4.40	4.78	971780
2008-11-25	4.80	4.80	4.52	4.79	865205
2008-11-26	4.68	5.18	4.56	5.17	660232
2008-11-28	5.10	5.26	4.96	5.15	251119
2008-12-01	4.97	4.99	4.32	4.33	976111
2008-12-02	4.44	4.61	4.36	4.56	1338578
2008-12-03	4.45	4.83	4.31	4.74	610192
2008-12-04	4.67	4.76	4.30	4.39	634955
2008-12-05	4.33	4.75	4.18	4.74	680687
2008-12-08	4.84	5.23	4.84	5.19	812702
2008-12-09	5.12	5.35	4.90	4.97	704902
2008-12-10	5.02	5.33	5.02	5.20	459324
2008-12-11	5.18	5.28	5.02	5.13	933690
2008-12-12	5.02	5.60	5.02	5.60	1023349
2008-12-15	5.64	5.72	5.19	5.38	848837
2008-12-16	5.46	5.83	5.38	5.81	940300
2008-12-17	5.76	5.85	5.58	5.81	1182152
2008-12-18	5.85	5.88	5.46	5.55	828125
2008-12-19	5.74	5.90	5.46	5.86	1194076
2008-12-22	5.86	5.86	5.49	5.69	457232
2008-12-23	5.74	5.89	5.47	5.59	658435
2008-12-24	5.61	5.91	5.56	5.88	192180
2008-12-26	5.88	5.89	5.56	5.80	269787
2008-12-29	5.74	5.74	5.14	5.18	998932
2008-12-30	5.25	5.34	5.20	5.31	1207849
2008-12-31	5.33	5.70	5.20	5.61	1590337
2009-01-02	5.60	6.40	5.52	6.36	1038350
2009-01-05	6.21	6.33	6.03	6.14	796669
2009-01-06	6.14	6.57	6.14	6.54	751430
2009-01-07	6.41	6.54	6.25	6.42	705371
2009-01-08	6.31	6.49	6.20	6.46	676370
2009-01-09	6.44	6.45	6.06	6.09	871374
2009-01-12	6.14	6.14	5.78	5.81	632229
2009-01-13	5.75	5.95	5.65	5.69	867352
2009-01-14	5.56	5.59	5.24	5.26	909511
2009-01-15	5.25	5.54	5.16	5.51	1184824
2009-01-16	5.60	5.67	5.33	5.51	972003
2009-01-20	5.61	5.61	4.89	4.89	806374
2009-01-21	4.98	5.10	4.76	4.93	1248164
2009-01-22	4.88	5.08	4.73	4.81	880243
2009-01-23	4.70	5.00	4.62	4.84	1164873
2009-01-26	4.83	5.00	4.76	4.97	784629
2009-01-27	4.97	5.34	4.97	5.21	687526
2009-01-28	5.31	5.32	5.17	5.25	979213
2009-01-29	5.17	5.17	4.99	5.02	797611
2009-01-30	5.09	5.36	4.90	5.15	1504093
2009-02-02	5.06	5.28	4.97	5.24	1185142
2009-02-03	5.26	5.27	4.96	5.02	1255697
2009-02-04	5.04	5.28	5.02	5.11	958173
2009-02-05	5.09	5.42	5.01	5.34	908138
2009-02-06	5.34	5.75	5.29	5.74	986532
2009-02-09	5.69	5.74	5.51	5.72	727942
2009-02-10	5.70	5.79	5.38	5.43	1102217
2009-02-11	5.47	5.77	5.47	5.68	817764
2009-02-12	5.59	5.78	5.47	5.74	654504
2009-02-13	5.75	5.95	5.59	5.88	645495
2009-02-17	5.72	5.73	5.53	5.64	749227
2009-02-18	5.67	5.89	5.50	5.72	778486
2009-02-19	5.58	5.84	5.54	5.60	590543
2009-02-20	5.49	5.54	5.31	5.44	1140566
2009-02-23	5.44	5.50	5.22	5.22	754569
2009-02-24	5.27	5.65	5.21	5.63	756469
2009-02-25	5.60	5.64	5.31	5.47	565235
2009-02-26	5.54	5.70	5.41	5.42	438519
2009-02-27	5.30	5.59	5.27	5.44	430344
2009-03-02	5.29	5.42	5.12	5.13	576433
2009-03-03	5.21	5.23	4.99	5.01	642936
2009-03-04	5.08	5.17	4.94	5.04	813666
2009-03-05	4.93	5.00	4.56	4.57	970394
2009-03-06	4.77	4.77	4.46	4.59	780820
2009-03-09	4.55	4.74	4.50	4.59	702516
2009-03-10	4.53	5.04	4.53	5.03	910951
2009-03-11	5.05	5.27	4.96	5.19	638823
2009-03-12	5.27	5.70	5.18	5.69	1043859
2009-03-13	5.58	5.79	5.56	5.71	757877
2009-03-16	5.78	5.80	5.46	5.48	945615
2009-03-17	5.49	5.92	5.42	5.92	714464
2009-03-18	5.89	6.36	5.73	6.32	939809
2009-03-19	6.38	6.38	6.12	6.16	522722
2009-03-20	6.23	6.24	5.75	5.80	735114
2009-03-23	5.98	6.52	5.98	6.51	1467411
2009-03-24	6.40	6.50	6.28	6.31	769604
2009-03-25	6.47	6.54	6.23	6.50	1107040
2009-03-26	6.56	7.00	6.47	6.99	1115279
2009-03-27	6.78	6.78	6.61	6.63	742606
2009-03-30	6.44	6.63	6.21	6.42	604123
2009-03-31	6.52	6.75	6.49	6.50	612409
2009-04-01	6.35	6.75	6.29	6.73	596374
2009-04-02	6.96	7.00	6.68	6.84	1633036
2009-04-03	6.81	6.99	6.76	6.94	462597
2009-04-06	6.77	6.88	6.68	6.84	526054
2009-04-07	6.73	6.78	6.49	6.51	648663
2009-04-08	6.54	6.76	6.47	6.73	413457
2009-04-09	6.86	7.14	6.82	7.12	669277
2009-04-13	7.08	7.08	6.54	6.78	959551
2009-04-14	6.65	6.72	6.47	6.51	965997
2009-04-15	6.50	6.58	6.37	6.53	523532
2009-04-16	6.61	6.80	6.54	6.65	1263610
2009-04-17	6.67	6.80	6.55	6.67	1090471
2009-04-20	6.55	6.58	6.23	6.26	668654
2009-04-21	6.22	6.70	6.16	6.67	822924
2009-04-22	6.58	6.89	6.52	6.81	1035640
2009-04-23	6.84	7.05	6.67	6.98	1559349
2009-04-24	6.95	7.13	6.90	7.08	899127
2009-04-27	6.81	7.00	6.81	6.88	1051371
2009-04-28	6.80	7.19	6.76	7.14	873236
2009-04-29	7.18	7.58	7.10	7.50	1097502
2009-04-30	7.55	7.82	7.27	7.33	901365
2009-05-01	7.33	7.75	7.15	7.61	1207175
2009-05-04	7.69	7.85	7.61	7.73	918472
2009-05-05	6.33	6.33	5.80	6.05	6859961
2009-05-06	6.11	6.15	5.82	6.00	2086555
2009-05-07	6.14	6.14	5.45	5.70	2188329
2009-05-08	5.71	5.93	5.68	5.87	1697026
2009-05-11	5.78	5.83	5.50	5.54	1371388
2009-05-12	5.56	5.65	5.33	5.43	1082428
2009-05-13	5.36	5.39	5.08	5.11	1316924
2009-05-14	5.11	5.31	5.08	5.26	858539
2009-05-15	5.26	5.33	5.10	5.16	907040
2009-05-18	5.22	5.30	5.10	5.21	999007
2009-05-19	5.21	5.40	5.15	5.28	1037792
2009-05-20	5.28	5.53	5.28	5.34	1181459
2009-05-21	5.30	5.38	5.07	5.17	752150
2009-05-22	5.19	5.27	5.13	5.19	616487
2009-05-26	5.17	5.85	5.17	5.75	1916108
2009-05-27	5.72	5.79	5.55	5.57	780401
2009-05-28	5.60	5.73	5.42	5.63	1248277
2009-05-29	5.67	5.78	5.52	5.76	907164
2009-06-01	5.85	6.14	5.80	6.11	1177457
2009-06-02	6.06	6.19	5.90	5.91	1136846
2009-06-03	6.02	6.06	5.76	5.90	739935
2009-06-04	5.88	6.05	5.82	6.04	517541
2009-06-05	6.05	6.17	5.90	6.00	811358
2009-06-08	5.90	6.00	5.84	5.91	596351
2009-06-09	5.93	6.55	5.93	6.50	1760955
2009-06-10	6.58	6.70	6.50	6.64	1237000
2009-06-11	6.64	6.79	6.56	6.61	1205640
2009-06-12	6.57	6.61	6.26	6.61	849619
2009-06-15	6.53	6.67	6.39	6.65	1006511
2009-06-16	6.60	6.69	6.22	6.25	1319798
2009-06-17	6.23	6.25	5.96	6.06	1728205
2009-06-18	6.08	6.38	6.07	6.24	1025496
2009-06-19	6.36	6.50	6.25	6.36	2289926
2009-06-22	6.26	6.28	6.01	6.05	1094667
2009-06-23	6.09	6.27	5.97	5.99	715359
2009-06-24	5.93	5.93	5.44	5.61	4482106
2009-06-25	5.55	5.88	5.52	5.86	2273233
2009-06-26	5.81	6.08	5.73	6.05	2448394
2009-06-29	6.04	6.15	5.93	5.96	735843
2009-06-30	5.95	5.99	5.84	5.89	506725
2009-07-01	5.96	6.03	5.91	5.96	634802
2009-07-02	5.78	5.83	5.65	5.74	648760
2009-07-06	5.50	5.76	5.50	5.72	848266
2009-07-07	5.74	5.77	5.49	5.49	1196680
2009-07-08	5.52	5.64	5.24	5.37	1915581
2009-07-09	5.40	5.66	5.33	5.51	971218
2009-07-10	5.46	5.63	5.36	5.51	643400
2009-07-13	5.52	5.58	5.36	5.57	581053
2009-07-14	5.59	5.66	5.53	5.65	506325
2009-07-15	5.71	5.96	5.71	5.89	865994
2009-07-16	5.87	6.01	5.83	5.98	388614
2009-07-17	6.00	6.08	5.89	5.95	584830
2009-07-20	5.97	6.09	5.90	6.08	478088
2009-07-21	6.13	6.16	6.00	6.10	516305
2009-07-22	6.03	6.06	5.88	5.92	1106629
2009-07-23	5.90	5.99	5.88	5.97	1594541
2009-07-24	5.90	6.18	5.88	6.14	1226074
2009-07-27	6.11	6.18	6.04	6.11	1148825
2009-07-28	6.05	6.17	6.01	6.06	1171666
2009-07-29	6.00	6.08	5.88	6.02	720961
2009-07-30	6.06	6.28	6.00	6.17	1016198
2009-07-31	6.30	7.07	6.24	6.93	2877394
2009-08-03	6.98	7.02	6.81	6.87	1620767
2009-08-04	6.85	6.93	6.72	6.77	929647
2009-08-05	6.81	6.82	6.60	6.66	1071237
2009-08-06	6.65	6.79	6.50	6.62	796590
2009-08-07	6.74	6.82	6.57	6.71	919201
2009-08-10	6.64	6.69	6.40	6.59	982935
2009-08-11	6.54	6.60	6.34	6.49	1270879
2009-08-12	6.51	6.75	6.45	6.67	1072243
2009-08-13	6.69	6.82	6.56	6.65	546113
2009-08-14	6.66	6.68	6.41	6.55	584677
2009-08-17	6.41	6.46	6.28	6.32	459003
2009-08-18	6.38	6.50	6.29	6.49	709987
2009-08-19	6.42	6.51	6.35	6.51	626352
2009-08-20	6.52	6.57	6.39	6.51	621518
2009-08-21	6.61	6.84	6.55	6.65	985088
2009-08-24	6.66	6.78	6.57	6.66	662591
2009-08-25	6.70	6.79	6.64	6.67	523228
2009-08-26	6.68	6.79	6.62	6.77	577782
2009-08-27	6.75	6.82	6.64	6.81	517592
2009-08-28	6.85	6.93	6.66	6.72	692846
2009-08-31	6.63	6.69	6.56	6.60	993754
2009-09-01	6.57	6.65	6.44	6.50	1180987
2009-09-02	6.46	6.49	6.37	6.41	527697
2009-09-03	6.42	6.49	6.38	6.44	506518
2009-09-04	6.44	6.64	6.40	6.56	559484
2009-09-08	6.63	6.63	6.42	6.61	912395
2009-09-09	6.55	6.75	6.55	6.71	866588
2009-09-10	6.72	7.00	6.63	6.99	1104683
2009-09-11	6.95	7.00	6.80	6.89	722624
2009-09-14	6.81	6.89	6.77	6.89	283706
2009-09-15	6.85	6.95	6.79	6.94	722277
2009-09-16	6.94	6.97	6.80	6.90	1219897
2009-09-17	6.90	7.04	6.86	6.95	875675
2009-09-18	6.96	6.99	6.73	6.87	1157198
2009-09-21	6.78	6.89	6.76	6.83	856368
2009-09-22	6.86	6.87	6.72	6.82	1171797
2009-09-23	6.84	6.97	6.76	6.85	868480
2009-09-24	6.90	6.91	6.66	6.69	627340
2009-09-25	6.69	6.72	6.60	6.64	441293
2009-09-28	6.66	6.84	6.63	6.78	572877
2009-09-29	6.81	6.81	6.70	6.74	376445
2009-09-30	6.72	6.76	6.60	6.68	490328
2009-10-01	6.64	6.65	6.28	6.28	1116525
2009-10-02	6.23	6.33	6.16	6.17	582129
2009-10-05	6.21	6.22	6.11	6.18	780548
2009-10-06	6.24	6.27	6.19	6.24	502841
2009-10-07	6.23	6.29	6.22	6.25	323614
2009-10-08	6.28	6.42	6.24	6.32	713917
2009-10-09	6.30	6.42	6.24	6.41	753699
2009-10-12	6.40	6.54	6.37	6.46	435998
2009-10-13	6.47	6.51	6.32	6.49	1000101
2009-10-14	6.56	6.84	6.52	6.81	1252177
2009-10-15	6.79	6.79	6.61	6.75	745929
2009-10-16	6.71	6.73	6.54	6.65	787637
2009-10-19	6.69	6.76	6.54	6.70	331741
2009-10-20	6.69	6.70	6.50	6.51	578528
2009-10-21	6.52	6.74	6.46	6.48	552647
2009-10-22	6.46	6.61	6.39	6.56	526683
2009-10-23	6.61	6.63	6.37	6.41	450140
2009-10-26	6.40	6.50	6.25	6.29	518445
2009-10-27	6.30	6.35	6.17	6.18	737560
2009-10-28	6.19	6.27	5.91	5.94	980428
2009-10-29	5.13	5.37	5.10	5.33	2733503
2009-10-30	5.27	5.31	5.05	5.25	1968907
2009-11-02	5.26	5.32	5.17	5.20	971342
2009-11-03	5.18	5.32	5.18	5.27	614586
2009-11-04	5.29	5.31	5.01	5.03	1197399
2009-11-05	5.09	5.15	5.02	5.10	687517
2009-11-06	5.03	5.16	4.99	5.02	718829
2009-11-09	5.05	5.05	4.91	4.94	1129772
2009-11-10	4.92	4.95	4.77	4.80	1329830
2009-11-11	4.86	5.11	4.86	5.04	912028
2009-11-12	5.02	5.18	5.02	5.15	1268716
2009-11-13	5.16	5.27	5.15	5.23	676316
2009-11-16	5.27	5.47	5.27	5.45	1083372
2009-11-17	5.40	5.46	5.36	5.44	556812
2009-11-18	5.46	5.46	5.22	5.27	441246
2009-11-19	5.25	5.27	5.11	5.17	487531
2009-11-20	5.12	5.25	5.12	5.22	379634
2009-11-23	5.29	5.45	5.28	5.34	447312
2009-11-24	5.33	5.44	5.23	5.34	675914
2009-11-25	5.35	5.39	5.25	5.25	419092
2009-11-27	5.16	5.30	5.15	5.24	390562
2009-11-30	5.22	5.23	5.00	5.06	602844
2009-12-01	5.13	5.19	5.06	5.10	808968
2009-12-02	5.09	5.31	5.09	5.21	442159
2009-12-03	5.25	5.35	5.24	5.25	541704
2009-12-04	5.37	5.59	5.33	5.55	937208
2009-12-07	5.53	5.70	5.50	5.70	590573
2009-12-08	5.64	5.84	5.56	5.65	820409
2009-12-09	5.64	5.66	5.46	5.51	614357
2009-12-10	5.55	5.69	5.50	5.58	1002414
2009-12-11	5.60	5.75	5.60	5.71	886819
2009-12-14	6.10	6.11	5.87	5.88	1304952
2009-12-15	5.86	5.96	5.70	5.70	584050
2009-12-16	5.77	5.85	5.64	5.84	584919
2009-12-17	5.78	5.84	5.65	5.76	504815
2009-12-18	5.83	5.84	5.71	5.82	1109393
2009-12-21	5.87	6.00	5.79	5.95	547087
2009-12-22	5.95	6.00	5.89	5.96	561361
2009-12-23	6.12	6.45	6.01	6.44	1809458
2009-12-24	6.39	6.41	6.11	6.24	576788
2009-12-28	6.25	6.34	6.16	6.32	608182
2009-12-29	6.36	6.48	6.25	6.28	621656
2009-12-30	6.25	6.32	6.20	6.32	539934
2009-12-31	6.30	6.44	6.30	6.32	732199
2010-01-04	6.40	6.56	6.37	6.56	939237
2010-01-05	6.53	6.54	6.34	6.50	984234
2010-01-06	6.47	6.63	6.39	6.44	1459193
2010-01-07	6.40	6.43	6.25	6.40	396116
2010-01-08	6.36	6.51	6.35	6.51	459465
2010-01-11	6.52	6.58	6.40	6.51	596660
2010-01-12	6.53	6.55	6.41	6.48	459013
2010-01-13	6.50	6.59	6.47	6.57	374605
2010-01-14	6.56	6.77	6.50	6.67	839817
2010-01-15	6.65	6.66	6.35	6.40	1018981
2010-01-19	6.38	6.53	6.29	6.49	722089
2010-01-20	6.42	6.43	6.30	6.34	1060715
2010-01-21	6.33	6.45	6.31	6.39	1272104
2010-01-22	6.39	6.44	6.15	6.19	568870
2010-01-25	6.23	6.26	6.08	6.14	675715
2010-01-26	6.12	6.20	6.09	6.16	728344
2010-01-27	6.14	6.20	6.03	6.13	545033
2010-01-28	6.12	6.12	5.90	5.96	725443
2010-01-29	6.00	6.20	5.99	6.07	1066272
2010-02-01	6.08	6.08	5.91	6.04	535509
2010-02-02	5.99	6.16	5.97	6.07	1265283
2010-02-03	6.06	6.16	6.05	6.07	565096
2010-02-04	6.04	6.10	5.90	5.90	910834
2010-02-05	6.27	6.27	5.78	6.05	2327427
2010-02-08	6.08	6.31	5.88	6.02	802034
2010-02-09	6.11	6.19	6.07	6.08	736306
2010-02-10	6.04	6.13	6.01	6.10	359090
2010-02-11	6.05	6.09	5.96	6.09	838353
2010-02-12	6.04	6.14	5.99	6.13	973028
2010-02-16	6.19	6.19	6.10	6.15	550465
2010-02-17	6.15	6.20	6.13	6.19	417313
2010-02-18	6.17	6.21	6.10	6.13	976965
2010-02-19	6.13	6.48	6.08	6.41	974848
2010-02-22	6.41	6.59	6.39	6.57	743270
2010-02-23	6.57	6.58	6.45	6.47	1257228
2010-02-24	6.47	6.56	6.43	6.56	374429
2010-02-25	6.45	6.58	6.36	6.58	907123
2010-02-26	6.57	6.58	6.40	6.56	892744
2010-03-01	6.55	6.75	6.50	6.75	673632
2010-03-02	6.73	6.95	6.55	6.87	1181778
2010-03-03	6.89	6.89	6.66	6.74	1524391
2010-03-04	6.79	6.79	6.64	6.74	543245
2010-03-05	6.76	6.86	6.67	6.82	750722
2010-03-08	6.80	6.90	6.77	6.81	520828
2010-03-09	6.81	6.86	6.68	6.71	944410
2010-03-10	6.69	6.70	6.58	6.66	520440
2010-03-11	6.66	6.68	6.59	6.65	486876
2010-03-12	6.65	6.75	6.59	6.71	321513
2010-03-15	6.68	6.70	6.45	6.51	621558
2010-03-16	6.52	6.52	6.40	6.49	483785
2010-03-17	6.48	6.51	6.44	6.44	610777
2010-03-18	6.47	6.48	6.39	6.46	827362
2010-03-19	6.50	6.50	6.30	6.42	1244007
2010-03-22	6.36	6.51	6.36	6.48	683044
2010-03-23	6.46	6.50	6.43	6.49	332054
2010-03-24	6.28	6.49	6.28	6.43	628793
2010-03-25	6.46	6.63	6.41	6.43	723945
2010-03-26	6.45	6.51	6.39	6.42	571284
2010-03-29	6.46	6.50	6.32	6.40	475339
2010-03-30	6.38	6.44	6.27	6.34	402480
2010-03-31	6.30	6.41	6.25	6.31	556138
2010-04-01	6.32	6.38	6.29	6.32	565082
2010-04-05	6.35	6.47	6.33	6.39	761018
2010-04-06	6.35	6.43	6.31	6.43	440659
2010-04-07	6.40	6.68	6.39	6.66	776982
2010-04-08	6.62	6.89	6.59	6.86	1409074
2010-04-09	6.85	6.97	6.80	6.91	984587
2010-04-12	6.88	6.96	6.86	6.93	664123
2010-04-13	6.94	6.95	6.85	6.94	805535
2010-04-14	6.96	7.22	6.96	7.20	873583
2010-04-15	7.16	7.27	7.08	7.23	886673
2010-04-16	7.23	7.25	7.05	7.08	543743
2010-04-19	7.05	7.09	6.84	7.00	576890
2010-04-20	7.01	7.09	6.97	7.05	505220
2010-04-21	7.07	7.13	6.88	7.11	389447
2010-04-22	7.03	7.25	7.03	7.18	1099634
2010-04-23	7.17	7.23	7.11	7.17	525096
2010-04-26	7.14	7.20	7.13	7.15	421966
2010-04-27	7.10	7.26	6.88	6.89	670427
2010-04-28	6.95	7.00	6.86	6.90	547425
2010-04-29	6.96	7.09	6.90	7.07	473340
2010-04-30	7.08	7.11	6.84	6.84	666141
2010-05-03	6.86	7.15	6.85	7.09	510303
2010-05-04	7.01	7.06	6.88	6.98	783600
2010-05-05	6.92	7.02	6.76	6.79	685488
2010-05-06	6.75	6.89	6.50	6.70	1492556
2010-05-07	6.40	6.40	5.40	5.42	4317839
2010-05-10	5.75	5.92	5.48	5.66	2398796
2010-05-11	5.60	5.60	5.50	5.54	1532233
2010-05-12	5.54	5.85	5.54	5.78	1632212
2010-05-13	5.78	5.86	5.66	5.71	1196055
2010-05-14	5.75	5.90	5.65	5.73	918294
2010-05-17	5.76	5.87	5.69	5.84	683044
2010-05-18	5.92	5.97	5.75	5.78	677659
2010-05-19	5.79	5.89	5.69	5.78	503146
2010-05-20	5.62	5.75	5.51	5.53	829730
2010-05-21	5.48	5.70	5.25	5.57	1469448
2010-05-24	5.58	5.79	5.47	5.63	633876
2010-05-25	5.51	5.61	5.46	5.59	662429
2010-05-26	5.66	6.00	5.63	5.65	1093683
2010-05-27	5.79	5.97	5.78	5.96	679125
2010-05-28	5.93	5.93	5.75	5.79	439744
2010-06-01	5.80	5.93	5.70	5.73	788697
2010-06-02	5.79	5.85	5.70	5.84	515398
2010-06-03	5.81	5.98	5.81	5.91	540860
2010-06-04	5.76	5.81	5.50	5.51	646076
2010-06-07	5.54	5.66	5.43	5.46	822500
2010-06-08	5.50	5.62	5.34	5.45	798083
2010-06-09	5.51	5.54	5.33	5.37	504369
2010-06-10	5.46	5.56	5.40	5.56	544725
2010-06-11	5.46	5.61	5.46	5.60	461310
2010-06-14	5.83	5.95	5.71	5.76	890018
2010-06-15	5.84	5.90	5.77	5.87	500770
2010-06-16	5.81	5.90	5.77	5.82	403784
2010-06-17	5.82	5.86	5.71	5.73	582911
2010-06-18	5.78	5.85	5.70	5.78	1138111
2010-06-21	5.85	5.88	5.71	5.76	460306
2010-06-22	5.76	5.91	5.70	5.72	349890
2010-06-23	5.70	5.82	5.67	5.72	344352
2010-06-24	5.68	5.78	5.57	5.57	359575
2010-06-25	5.60	5.95	5.57	5.94	3289995
2010-06-28	5.92	6.02	5.88	5.95	480792
2010-06-29	5.84	5.84	5.59	5.62	655705
2010-06-30	5.64	5.68	5.43	5.44	601538
2010-07-01	5.42	5.60	5.34	5.57	1171908
2010-07-02	5.59	5.63	5.35	5.60	1256249
2010-07-06	5.64	5.79	5.34	5.35	677513
2010-07-07	5.36	5.55	5.35	5.54	473545
2010-07-08	5.60	5.64	5.54	5.61	353774
2010-07-09	5.59	5.74	5.57	5.73	216590
2010-07-12	5.69	5.82	5.59	5.64	278881
2010-07-13	5.74	5.95	5.69	5.95	510134
2010-07-14	5.94	6.05	5.89	6.04	535990
2010-07-15	6.06	6.08	5.90	5.90	793360
2010-07-16	5.94	5.99	5.76	5.77	567420
2010-07-19	5.80	5.87	5.73	5.76	270258
2010-07-20	5.68	5.87	5.62	5.87	313672
2010-07-21	5.90	5.98	5.77	5.79	333588
2010-07-22	5.89	5.99	5.82	5.99	432548
2010-07-23	5.95	6.20	5.93	6.20	484053
2010-07-26	6.23	6.59	6.21	6.44	894599
2010-07-27	6.47	6.50	6.25	6.30	497147
2010-07-28	6.31	6.37	6.12	6.17	410920
2010-07-29	6.19	6.25	5.83	5.97	1322627
2010-07-30	6.50	6.99	6.25	6.97	2763479
2010-08-02	7.00	7.08	6.90	7.07	1140092
2010-08-03	7.02	7.14	6.91	6.98	839579
2010-08-04	7.00	7.08	6.94	6.98	623450
2010-08-05	6.95	7.00	6.88	6.89	410126
2010-08-06	6.77	6.92	6.62	6.80	426205
2010-08-09	6.87	6.98	6.81	6.93	418337
2010-08-10	6.83	6.92	6.64	6.77	418083
2010-08-11	6.60	6.62	6.34	6.37	565203
2010-08-12	6.29	6.31	6.12	6.29	451078
2010-08-13	6.25	6.27	6.10	6.11	393846
2010-08-16	6.06	6.21	6.03	6.07	366241
2010-08-17	6.14	6.17	6.08	6.16	469850
2010-08-18	6.13	6.32	6.10	6.20	545701
2010-08-19	6.16	6.23	5.91	5.94	578812
2010-08-20	5.93	6.05	5.82	6.05	546973
2010-08-23	6.08	6.12	5.83	5.83	621893
2010-08-24	5.73	5.89	5.70	5.84	586063
2010-08-25	5.80	5.89	5.74	5.88	599192
2010-08-26	5.88	5.98	5.83	5.87	442525
2010-08-27	5.95	6.04	5.82	6.03	450817
2010-08-30	5.99	6.04	5.87	5.88	492544
2010-08-31	5.87	5.96	5.73	5.81	495115
2010-09-01	5.92	6.11	5.90	6.11	638723
2010-09-02	6.07	6.14	6.01	6.11	243253
2010-09-03	6.18	6.40	6.14	6.39	447439
2010-09-07	6.38	6.40	6.28	6.33	387975
2010-09-08	6.35	6.44	6.31	6.44	494501
2010-09-09	6.46	6.48	6.30	6.47	369247
2010-09-10	6.48	6.54	6.41	6.47	420087
2010-09-13	6.53	6.78	6.50	6.76	674128
2010-09-14	6.76	6.87	6.60	6.78	455359
2010-09-15	6.77	6.96	6.30	6.92	815451
2010-09-16	6.93	6.93	6.57	6.64	708069
2010-09-17	6.74	6.92	6.47	6.86	1003982
2010-09-20	6.86	7.07	6.70	7.07	777229
2010-09-21	7.04	7.04	6.75	6.75	610874
2010-09-22	6.75	6.88	6.48	6.58	494671
2010-09-23	6.51	6.69	6.46	6.48	343541
2010-09-24	6.60	6.71	6.56	6.63	1080264
2010-09-27	6.65	6.68	6.56	6.60	662458
2010-09-28	6.64	6.73	6.50	6.59	1103745
2010-09-29	6.59	6.70	6.54	6.68	604838
2010-09-30	6.76	6.94	6.67	6.88	778622
2010-10-01	6.91	7.07	6.88	7.00	1171760
2010-10-04	7.00	7.00	6.74	6.90	978977
2010-10-05	6.99	7.15	6.92	7.10	930190
2010-10-06	7.07	7.14	7.04	7.10	954624
2010-10-07	7.15	7.15	6.93	7.04	494367
2010-10-08	7.02	7.12	6.98	7.08	928711
2010-10-11	7.05	7.10	6.95	7.02	338137
2010-10-12	7.02	7.08	6.90	7.05	488159
2010-10-13	7.07	7.15	6.95	7.08	843979
2010-10-14	7.09	7.10	6.90	7.01	466182
2010-10-15	7.12	7.12	6.94	6.97	735208
2010-10-18	6.99	7.05	6.93	6.97	516129
2010-10-19	6.75	6.98	6.70	6.82	792646
2010-10-20	6.85	7.02	6.77	6.98	716067
2010-10-21	6.99	7.05	6.71	6.83	627556
2010-10-22	6.88	7.00	6.86	6.93	557473
2010-10-25	6.97	7.10	6.93	7.00	994928
2010-10-26	6.93	6.98	6.85	6.86	790836
2010-10-27	6.81	6.91	6.77	6.82	671579
2010-10-28	6.91	7.00	6.74	6.98	926242
2010-10-29	7.15	7.23	6.86	6.98	1535882
2010-11-01	7.00	7.00	6.38	6.38	1431508
2010-11-02	6.46	6.78	6.42	6.78	1700358
2010-11-03	6.58	6.81	6.58	6.74	666860
2010-11-04	6.86	6.90	6.77	6.85	766588
2010-11-05	6.88	6.88	6.72	6.78	563953
2010-11-08	6.73	6.78	6.66	6.74	770422
2010-11-09	6.74	6.80	6.64	6.68	619525
2010-11-10	6.70	6.84	6.61	6.79	805609
2010-11-11	6.63	6.75	6.51	6.71	850218
2010-11-12	6.67	6.85	6.65	6.65	839476
2010-11-15	6.67	6.72	6.57	6.61	529233
2010-11-16	6.56	6.63	6.37	6.61	1683711
2010-11-17	6.62	6.72	6.58	6.66	1245470
2010-11-18	6.73	6.75	6.48	6.54	852075
2010-11-19	6.55	6.58	6.46	6.58	348412
2010-11-22	6.54	6.77	6.54	6.74	747972
2010-11-23	6.67	6.73	6.60	6.64	496279
2010-11-24	6.68	6.82	6.65	6.79	644793
2010-11-26	6.75	6.77	6.72	6.73	173910
2010-11-29	6.68	6.79	6.65	6.76	420819
2010-11-30	6.70	6.76	6.53	6.76	1309320
2010-12-01	6.83	6.85	6.70	6.80	1131649
2010-12-02	6.81	6.81	6.70	6.74	600983
2010-12-03	6.68	6.91	6.65	6.90	795051
2010-12-06	6.86	7.02	6.84	6.99	763682
2010-12-07	7.04	7.20	7.00	7.10	1301149
2010-12-08	7.10	7.15	7.06	7.09	463885
2010-12-09	7.11	7.11	7.01	7.05	423252
2010-12-10	7.03	7.23	6.95	7.23	830617
2010-12-13	7.23	7.65	7.23	7.56	1352395
2010-12-14	7.55	7.76	7.40	7.41	1510466
2010-12-15	7.40	7.60	7.35	7.47	806663
2010-12-16	7.58	8.26	7.56	8.23	2190174
2010-12-17	8.22	8.27	7.93	8.26	3576674
2010-12-20	8.27	8.87	8.27	8.72	2176153
2010-12-21	8.74	8.74	8.56	8.62	1114642
2010-12-22	8.62	8.71	8.55	8.61	652526
2010-12-23	8.59	8.60	8.50	8.53	606940
2010-12-27	8.50	8.62	8.43	8.55	451092
2010-12-28	8.54	8.59	8.47	8.52	463082
2010-12-29	8.53	8.67	8.49	8.66	528184
2010-12-30	8.68	8.78	8.65	8.71	534784
2010-12-31	8.70	8.70	8.50	8.57	713281
2011-01-03	8.65	8.87	8.63	8.71	926354
2011-01-04	8.69	8.69	8.28	8.52	1130564
2011-01-05	8.48	8.65	8.31	8.59	983892
2011-01-06	8.60	8.65	8.46	8.53	1253767
2011-01-07	8.59	8.64	8.28	8.50	929388
2011-01-10	8.43	8.46	8.29	8.45	1153333
2011-01-11	8.45	8.54	8.23	8.38	1175365
2011-01-12	8.44	8.61	8.36	8.44	1435448
2011-01-13	8.41	8.43	8.15	8.32	1193400
2011-01-14	8.33	8.45	8.21	8.41	717660
2011-01-18	8.34	8.41	8.21	8.30	614434
2011-01-19	8.30	8.30	8.04	8.05	775747
2011-01-20	7.99	8.09	7.85	7.96	850658
2011-01-21	8.02	8.07	7.78	7.95	818484
2011-01-24	7.93	7.96	7.80	7.94	583127
2011-01-25	7.86	8.19	7.85	8.18	1059820
2011-01-26	8.23	8.52	8.12	8.43	1631228
2011-01-27	8.44	8.45	8.25	8.38	746796
2011-01-28	8.39	8.46	8.10	8.15	1077109
2011-01-31	8.19	8.51	8.11	8.44	1761193
2011-02-01	8.49	8.78	8.43	8.76	2172939
2011-02-02	8.72	8.72	8.35	8.36	1161313
2011-02-03	8.37	8.67	8.16	8.60	1776153
2011-02-04	8.85	9.87	8.80	9.84	5889588
2011-02-07	9.75	10.05	9.44	9.56	2521875
2011-02-08	9.50	9.50	9.23	9.45	1639826
2011-02-09	9.42	9.60	9.34	9.48	1168034
2011-02-10	9.33	9.55	9.24	9.52	775336
2011-02-11	9.50	9.94	9.41	9.78	1408378
2011-02-14	9.84	10.00	9.82	9.97	1129526
2011-02-15	9.90	10.00	9.62	9.63	1298851
2011-02-16	9.57	9.82	9.54	9.74	968002
2011-02-17	9.69	9.75	9.50	9.69	529671
2011-02-18	9.75	9.75	9.41	9.56	979141
2011-02-22	9.43	9.51	9.18	9.28	923546
2011-02-23	9.26	9.27	8.91	9.08	1113634
2011-02-24	9.07	9.45	9.00	9.44	1037685
2011-02-25	9.50	9.68	9.47	9.60	606391
2011-02-28	9.69	9.79	9.43	9.61	1498561
2011-03-01	9.63	9.65	9.35	9.46	1258976
2011-03-02	9.43	9.63	9.26	9.58	841214
2011-03-03	9.67	9.80	9.64	9.74	1248405
2011-03-04	9.71	9.71	9.55	9.69	720723
2011-03-07	9.41	9.55	9.25	9.48	1727286
2011-03-08	9.47	9.64	9.30	9.57	746080
2011-03-09	9.47	9.51	9.28	9.49	1146257
2011-03-10	9.33	9.37	9.04	9.10	1265522
2011-03-11	9.03	9.17	8.63	8.84	1563496
2011-03-14	8.72	8.84	8.64	8.79	867693
2011-03-15	8.48	8.80	8.25	8.73	719103
2011-03-16	8.68	8.78	8.40	8.51	1060841
2011-03-17	8.61	8.79	8.42	8.42	645009
2011-03-18	8.52	8.55	8.28	8.48	1097411
2011-03-21	8.54	8.75	8.51	8.65	528096
2011-03-22	8.65	8.66	8.44	8.50	464109
2011-03-23	8.46	8.71	8.42	8.67	614048
2011-03-24	8.76	8.97	8.65	8.96	737049
2011-03-25	8.97	9.19	8.89	8.98	965849
2011-03-28	8.96	9.17	8.83	8.87	626843
2011-03-29	8.85	9.15	8.78	9.14	566548
2011-03-30	9.14	9.31	9.09	9.30	559229
2011-03-31	9.24	9.40	9.19	9.38	520848
2011-04-01	9.44	9.45	9.20	9.22	616273
2011-04-04	9.33	9.92	9.33	9.89	2345183
2011-04-05	9.91	9.99	9.72	9.74	1098776
2011-04-06	9.86	9.89	9.68	9.83	471825
2011-04-07	9.83	10.00	9.68	9.81	816061
2011-04-08	9.88	9.95	9.50	9.60	421221
2011-04-11	9.60	9.74	9.32	9.35	489540
2011-04-12	9.26	9.40	8.96	9.00	713154
2011-04-13	9.09	9.15	8.76	8.97	624820
2011-04-14	8.84	9.00	8.69	8.99	611653
2011-04-15	8.94	9.00	8.82	8.99	467657
2011-04-18	8.89	8.89	8.56	8.67	598745
2011-04-19	8.73	8.76	8.53	8.65	995043
2011-04-20	8.90	9.06	8.81	9.05	889980
2011-04-21	9.18	9.18	9.00	9.13	389397
2011-04-25	9.14	9.35	9.08	9.25	566886
2011-04-26	9.27	9.45	9.11	9.36	727863
2011-04-27	9.40	9.40	8.83	9.28	900385
2011-04-28	9.28	9.28	9.01	9.08	1437358
2011-04-29	9.00	9.03	8.26	8.28	2237792
2011-05-02	8.30	8.31	7.95	8.08	2516321
2011-05-03	8.03	8.17	7.66	7.93	1951310
2011-05-04	7.92	7.92	7.67	7.83	1292414
2011-05-05	7.85	8.13	7.85	7.87	1134710
2011-05-06	7.96	8.04	7.76	7.79	844902
2011-05-09	7.76	7.90	7.74	7.81	934280
2011-05-10	7.82	8.03	7.82	7.92	996354
2011-05-11	7.90	8.08	7.74	7.80	1057921
2011-05-12	7.74	7.83	7.62	7.77	929209
2011-05-13	7.77	7.82	7.63	7.69	1530207
2011-05-16	7.77	7.88	7.49	7.49	1053660
2011-05-17	7.45	7.62	7.25	7.55	1083387
2011-05-18	7.55	7.74	7.52	7.69	598271
2011-05-19	7.74	7.82	7.53	7.66	693908
2011-05-20	7.62	7.73	7.52	7.56	828293
2011-05-23	7.50	7.54	7.33	7.47	1982219
2011-05-24	7.50	7.57	7.39	7.43	2297111
2011-05-25	7.44	7.82	7.39	7.72	1908390
2011-05-26	7.72	7.93	7.61	7.83	953601
2011-05-27	7.86	8.04	7.71	7.76	1052036
2011-05-31	7.83	7.85	7.58	7.79	1158962
2011-06-01	7.79	7.82	7.40	7.42	1779342
2011-06-02	7.47	7.60	7.46	7.51	885286
2011-06-03	7.39	7.53	7.25	7.28	1053229
2011-06-06	7.28	7.28	7.08	7.09	838628
2011-06-07	7.13	7.25	7.06	7.12	587780
2011-06-08	7.08	7.13	6.91	6.95	1250573
2011-06-09	6.97	7.05	6.91	6.91	844621
2011-06-10	6.90	7.02	6.66	6.71	1101675
2011-06-13	6.72	6.89	6.64	6.78	896062
2011-06-14	6.84	6.94	6.77	6.91	898108
2011-06-15	6.84	6.89	6.76	6.83	990756
2011-06-16	6.82	6.99	6.75	6.97	1236847
2011-06-17	7.01	7.12	6.88	6.94	1319292
2011-06-20	6.99	7.00	6.82	6.90	1045580
2011-06-21	6.92	7.19	6.90	7.15	1173685
2011-06-22	7.10	7.24	7.08	7.10	698581
2011-06-23	7.05	7.28	6.86	7.27	1220858
2011-06-24	7.28	7.32	7.06	7.06	910637
2011-06-27	7.07	7.13	6.95	7.06	749851
2011-06-28	7.11	7.22	7.03	7.15	497849
2011-06-29	7.17	7.19	7.07	7.16	343891
2011-06-30	7.15	7.26	7.09	7.23	682135
2011-07-01	7.25	7.49	7.12	7.46	687564
2011-07-05	7.40	7.45	7.21	7.23	737295
2011-07-06	7.19	7.23	7.06	7.13	843988
2011-07-07	7.18	7.30	7.13	7.25	906960
2011-07-08	7.16	7.24	7.04	7.10	526493
2011-07-11	6.99	7.04	6.85	6.86	749994
2011-07-12	6.85	6.94	6.82	6.87	725841
2011-07-13	6.90	7.00	6.83	6.85	507109
2011-07-14	6.85	6.94	6.66	6.69	797640
2011-07-15	6.71	6.95	6.67	6.84	691026
2011-07-18	6.79	6.86	6.70	6.83	662539
2011-07-19	6.88	7.08	6.73	7.08	488015
2011-07-20	7.05	7.12	6.81	7.06	457130
2011-07-21	6.97	7.06	6.35	6.46	5428986
2011-07-22	6.09	6.48	5.91	6.20	2623868
2011-07-25	6.11	6.20	6.00	6.03	1540246
2011-07-26	6.05	6.17	6.01	6.17	1598367
2011-07-27	6.10	6.24	5.80	5.80	1401071
2011-07-28	5.80	5.91	5.41	5.44	3555687
2011-07-29	5.36	5.46	5.28	5.43	2016244
2011-08-01	5.53	5.65	5.34	5.56	1354458
2011-08-02	5.53	5.65	5.53	5.55	1277446
2011-08-03	5.58	5.64	5.36	5.62	763623
2011-08-04	5.55	5.63	5.44	5.44	1542601
2011-08-05	5.55	5.69	5.34	5.55	1668422
2011-08-08	5.37	5.60	4.99	5.00	2034204
2011-08-09	5.13	5.31	4.73	5.31	1688832
2011-08-10	5.11	5.29	4.85	4.88	1491355
2011-08-11	5.05	5.50	4.90	5.42	1820808
2011-08-12	5.46	5.50	5.22	5.40	962423
2011-08-15	5.46	5.59	5.26	5.58	376539
2011-08-16	5.53	5.56	5.35	5.41	796934
2011-08-17	5.46	5.49	5.25	5.29	1252549
2011-08-18	5.10	5.14	4.87	4.94	1992675
2011-08-19	4.82	5.03	4.74	4.74	1575309
2011-08-22	4.91	4.93	4.60	4.66	1578160
2011-08-23	4.70	5.00	4.59	4.97	1518515
2011-08-24	4.94	4.97	4.70	4.90	1291598
2011-08-25	4.95	4.99	4.73	4.78	1318342
2011-08-26	4.73	4.97	4.69	4.85	1246347
2011-08-29	4.94	5.04	4.83	4.92	1784200
2011-08-30	4.88	4.94	4.79	4.88	1718257
2011-08-31	4.92	4.96	4.76	4.77	2035476
2011-09-01	4.79	4.88	4.70	4.72	1416036
2011-09-02	4.62	4.75	4.58	4.59	1145964
2011-09-06	4.50	4.61	4.44	4.48	1438171
2011-09-07	4.58	4.83	4.56	4.80	1554633
2011-09-08	4.79	5.03	4.57	4.63	1586848
2011-09-09	4.56	4.68	4.41	4.51	1541685
2011-09-12	4.44	4.60	4.40	4.54	995931
2011-09-13	4.55	4.70	4.45	4.69	1189971
2011-09-14	4.77	4.90	4.61	4.82	2295243
2011-09-15	4.87	4.99	4.85	4.90	763985
2011-09-16	4.94	4.95	4.74	4.80	3144036
2011-09-19	4.73	4.80	4.63	4.71	828630
2011-09-20	4.75	4.83	4.55	4.56	805627
2011-09-21	4.57	4.69	4.40	4.40	1095118
2011-09-22	4.24	4.37	4.19	4.33	1384163
2011-09-23	4.33	4.42	4.25	4.34	887196
2011-09-26	4.37	4.54	4.20	4.33	1158955
2011-09-27	4.44	4.69	4.33	4.53	1125723
2011-09-28	4.55	4.63	4.25	4.25	975323
2011-09-29	4.37	4.62	4.21	4.39	834889
2011-09-30	4.29	4.45	4.25	4.26	925868
2011-10-03	4.21	4.26	3.89	3.89	1176953
2011-10-04	3.85	4.30	3.85	4.27	1241475
2011-10-05	4.27	4.42	4.18	4.37	722192
2011-10-06	4.34	4.52	4.31	4.51	583166
2011-10-07	4.51	4.51	4.29	4.38	1029197
2011-10-10	4.49	4.68	4.40	4.65	764608
2011-10-11	4.59	4.71	4.52	4.64	504414
2011-10-12	4.70	4.80	4.65	4.79	725586
2011-10-13	4.73	4.77	4.55	4.68	596616
2011-10-14	4.74	4.82	4.62	4.78	448819
2011-10-17	4.71	4.74	4.39	4.43	1772793
2011-10-18	4.45	4.73	4.37	4.69	709690
2011-10-19	4.66	4.84	4.40	4.46	746997
2011-10-20	4.49	4.49	4.25	4.44	799036
2011-10-21	4.55	4.68	4.55	4.67	635666
2011-10-24	4.69	4.89	4.60	4.85	613162
2011-10-25	4.81	4.91	4.75	4.78	670278
2011-10-26	4.86	4.88	4.64	4.79	703063
2011-10-27	4.89	5.18	4.69	5.17	1729521
2011-10-28	5.50	5.85	5.38	5.62	1991879
2011-10-31	5.50	5.61	5.42	5.50	1840141
2011-11-01	5.21	5.47	5.09	5.30	1299752
2011-11-02	5.45	5.55	5.36	5.52	1295873
2011-11-03	5.61	5.69	5.40	5.66	767577
2011-11-04	5.59	5.67	5.48	5.63	520812
2011-11-07	5.61	5.64	5.34	5.59	1046046
2011-11-08	5.62	5.74	5.49	5.72	1009520
2011-11-09	5.53	5.58	5.35	5.38	1100754
2011-11-10	5.50	5.50	5.30	5.46	794339
2011-11-11	5.56	5.71	5.49	5.70	1055115
2011-11-14	5.66	5.75	5.56	5.64	819375
2011-11-15	5.60	5.67	5.47	5.64	1340259
2011-11-16	5.56	5.66	5.45	5.49	783416
2011-11-17	5.48	5.64	5.29	5.41	827304
2011-11-18	5.40	5.43	5.24	5.32	1193844
2011-11-21	5.19	5.19	5.00	5.02	1111352
2011-11-22	5.03	5.10	4.88	5.08	1172400
2011-11-23	5.02	5.06	4.70	4.72	1089353
2011-11-25	4.68	4.80	4.63	4.63	370153
2011-11-28	4.83	5.07	4.83	5.01	1046088
2011-11-29	5.01	5.01	4.86	4.97	1452432
2011-11-30	5.01	5.37	5.01	5.37	1551150
2011-12-01	5.33	5.41	5.25	5.33	801815
2011-12-02	5.43	5.55	5.28	5.31	771155
2011-12-05	5.43	5.62	5.34	5.48	953767
2011-12-06	5.49	5.55	5.37	5.46	637323
2011-12-07	5.44	5.45	5.28	5.42	741231
2011-12-08	5.36	5.38	5.02	5.02	893693
2011-12-09	5.04	5.34	5.00	5.30	1070582
2011-12-12	5.19	5.26	5.11	5.25	529217
2011-12-13	5.30	5.34	4.99	5.02	717925
2011-12-14	4.99	5.14	4.86	4.86	725779
2011-12-15	4.94	5.14	4.72	4.78	1017617
2011-12-16	4.84	5.06	4.81	5.03	2100251
2011-12-19	5.07	5.10	4.86	4.87	754263
2011-12-20	5.00	5.20	4.88	5.16	865716
2011-12-21	5.17	5.19	4.93	5.13	693592
2011-12-22	5.14	5.25	4.98	5.18	385912
2011-12-23	5.20	5.22	5.14	5.16	257237
2011-12-27	5.09	5.20	5.07	5.18	425757
2011-12-28	5.18	5.18	5.00	5.04	452373
2011-12-29	5.08	5.17	5.04	5.13	349813
2011-12-30	5.11	5.15	5.03	5.04	399223
2012-01-03	5.20	5.28	5.08	5.17	856610
2012-01-04	5.09	5.09	4.95	4.95	795564
2012-01-05	4.88	5.00	4.82	4.98	823758
2012-01-06	4.99	5.14	4.96	5.13	632839
2012-01-09	5.14	5.20	5.06	5.16	524203
2012-01-10	5.23	5.35	5.20	5.29	725331
2012-01-11	5.25	5.35	5.22	5.28	469856
2012-01-12	5.28	5.35	5.14	5.33	526367
2012-01-13	5.24	5.33	5.19	5.23	422355
2012-01-17	5.27	5.29	5.18	5.20	658682
2012-01-18	5.20	5.47	5.10	5.46	910301
2012-01-19	5.50	5.66	5.50	5.66	753567
2012-01-20	5.61	5.69	5.51	5.67	434013
2012-01-23	5.65	5.92	5.60	5.82	776142
2012-01-24	5.77	5.91	5.71	5.81	884255
2012-01-25	5.79	5.92	5.63	5.90	678072
2012-01-26	5.92	5.98	5.84	5.95	547877
2012-01-27	5.90	6.07	5.85	5.99	609831
2012-01-30	5.90	6.08	5.83	5.91	643778
2012-01-31	5.98	6.05	5.81	5.88	1161675
2012-02-01	5.90	6.81	5.83	6.33	2982946
2012-02-02	6.32	6.54	6.11	6.27	1086401
2012-02-03	6.38	6.53	6.36	6.39	729637
2012-02-06	6.33	6.43	6.27	6.34	480773
2012-02-07	6.22	6.69	6.22	6.62	1119411
2012-02-08	6.62	6.70	6.49	6.68	653970
2012-02-09	6.68	6.68	6.52	6.52	420912
2012-02-10	6.42	6.52	6.31	6.34	491628
2012-02-13	6.40	6.53	6.39	6.51	433466
2012-02-14	6.47	6.50	6.26	6.33	395802
2012-02-15	6.40	6.40	6.19	6.27	492528
2012-02-16	6.26	6.52	6.11	6.52	573829
2012-02-17	6.52	6.55	6.29	6.33	440395
2012-02-21	6.33	6.38	6.22	6.25	421710
2012-02-22	6.23	6.23	6.07	6.10	491171
2012-02-23	6.12	6.39	6.00	6.39	711541
2012-02-24	6.37	6.40	6.18	6.18	582050
2012-02-27	6.11	6.35	6.02	6.29	487413
2012-02-28	6.28	6.34	6.10	6.14	650274
2012-02-29	6.13	6.20	5.87	5.89	895498
2012-03-01	5.91	6.10	5.84	5.85	903536
2012-03-02	5.85	6.03	5.71	6.00	1133013
2012-03-05	5.98	5.98	5.70	5.75	634122
2012-03-06	5.66	5.76	5.52	5.57	757807
2012-03-07	5.59	5.74	5.51	5.70	408837
2012-03-08	5.75	5.91	5.59	5.77	553685
2012-03-09	5.77	5.98	5.57	5.82	569905
2012-03-12	5.85	5.85	5.67	5.74	243570
2012-03-13	5.83	6.00	5.82	6.00	614978
2012-03-14	5.97	5.97	5.59	5.61	1094701
2012-03-15	5.63	5.63	5.31	5.35	2807564
2012-03-16	5.38	5.44	5.30	5.33	2267388
2012-03-19	5.32	5.58	5.32	5.51	951542
2012-03-20	5.49	5.56	5.39	5.53	738199
2012-03-21	5.54	5.63	5.52	5.55	757119
2012-03-22	5.47	5.53	5.45	5.48	700454
2012-03-23	5.47	5.48	5.41	5.44	792962
2012-03-26	5.54	5.69	5.51	5.66	760844
2012-03-27	5.66	5.70	5.58	5.62	685351
2012-03-28	5.61	5.66	5.41	5.56	592065
2012-03-29	5.51	5.55	5.45	5.54	496271
2012-03-30	5.60	5.61	5.46	5.47	732665
2012-04-02	5.44	5.54	5.38	5.41	906149
2012-04-03	5.40	5.52	5.29	5.30	807735
2012-04-04	5.22	5.23	5.11	5.18	697042
2012-04-05	5.14	5.18	5.10	5.14	599018
2012-04-09	5.01	5.04	4.95	4.96	865346
2012-04-10	4.92	4.92	4.70	4.75	2519118
2012-04-11	4.79	4.91	4.75	4.90	839742
2012-04-12	4.90	4.98	4.90	4.93	1339259
2012-04-13	4.91	4.94	4.80	4.81	508900
2012-04-16	4.82	4.86	4.72	4.81	423378
2012-04-17	4.85	4.93	4.73	4.86	532303
2012-04-18	4.81	4.81	4.68	4.70	595486
2012-04-19	4.69	4.75	4.65	4.67	603735
2012-04-20	4.73	4.73	4.54	4.56	1114005
2012-04-23	4.50	4.56	4.40	4.46	1048796
2012-04-24	4.49	4.64	4.46	4.58	815681
2012-04-25	4.82	4.88	4.55	4.62	1277664
2012-04-26	4.62	4.73	4.58	4.70	501370
2012-04-27	4.70	4.78	4.48	4.70	1491914
2012-04-30	4.68	4.76	4.64	4.72	686254
2012-05-01	4.71	4.92	4.69	4.71	1613138
2012-05-02	4.67	4.76	4.62	4.63	637874
2012-05-03	4.61	4.66	4.46	4.51	518335
2012-05-04	4.48	4.63	4.39	4.40	616397
2012-05-07	4.37	4.40	4.27	4.30	665058
2012-05-08	4.25	4.39	4.24	4.39	1601816
2012-05-09	4.31	4.40	4.26	4.40	1067273
2012-05-10	4.43	4.47	4.27	4.29	688532
2012-05-11	4.24	4.41	4.21	4.23	781386
2012-05-14	4.17	4.33	4.17	4.29	644413
2012-05-15	4.30	4.37	4.25	4.32	668662
2012-05-16	4.33	4.39	4.26	4.26	440008
2012-05-17	4.26	4.28	4.17	4.18	738311
2012-05-18	4.17	4.21	4.09	4.09	790719
2012-05-21	4.12	4.32	4.10	4.30	482189
2012-05-22	4.29	4.32	4.14	4.19	644655
2012-05-23	4.14	4.24	4.12	4.23	573021
2012-05-24	4.24	4.30	4.11	4.21	1185716
2012-05-25	4.20	4.31	4.15	4.25	400142
2012-05-29	4.29	4.39	4.28	4.39	474894
2012-05-30	4.33	4.38	4.28	4.29	842533
2012-05-31	4.29	4.43	4.18	4.39	932385
2012-06-01	4.26	4.37	4.16	4.16	655965
2012-06-04	4.19	4.29	4.13	4.18	471360
2012-06-05	4.14	4.36	4.12	4.33	304946
2012-06-06	4.37	4.42	4.32	4.39	635226
2012-06-07	4.46	4.50	4.35	4.38	668480
2012-06-08	4.37	4.44	4.33	4.42	367262
2012-06-11	4.50	4.50	4.17	4.17	896035
2012-06-12	4.26	4.28	4.16	4.20	934356
2012-06-13	4.21	4.25	4.11	4.11	476331
2012-06-14	4.14	4.19	4.10	4.18	387539
2012-06-15	4.16	4.31	4.14	4.23	834083
2012-06-18	4.19	4.22	4.16	4.20	375770
2012-06-19	4.23	4.32	4.21	4.21	552828
2012-06-20	4.23	4.30	4.23	4.28	389841
2012-06-21	4.29	4.30	4.11	4.11	446664
2012-06-22	4.16	4.21	4.10	4.18	1838171
2012-06-25	4.13	4.14	4.00	4.05	764429
2012-06-26	4.05	4.21	4.03	4.18	984722
2012-06-27	4.19	4.26	4.17	4.24	416307
2012-06-28	4.18	4.23	4.04	4.09	426113
2012-06-29	4.20	4.29	4.07	4.26	667897
2012-07-02	4.28	4.38	4.19	4.37	519141
2012-07-03	4.27	4.32	4.19	4.31	543007
2012-07-05	4.26	4.37	4.26	4.36	420017
2012-07-06	4.29	4.33	4.23	4.23	433484
2012-07-09	4.22	4.23	4.18	4.21	503737
2012-07-10	4.23	4.25	4.20	4.23	334564
2012-07-11	4.23	4.23	4.15	4.19	445632
2012-07-12	4.14	4.14	3.96	4.01	592516
2012-07-13	4.02	4.07	4.00	4.01	449285
2012-07-16	4.01	4.06	3.89	3.93	357169
2012-07-17	3.95	3.95	3.83	3.89	310284
2012-07-18	3.89	4.07	3.87	4.07	443754
2012-07-19	4.07	4.13	4.05	4.11	230517
2012-07-20	4.05	4.06	3.98	4.01	368333
2012-07-23	3.90	3.99	3.87	3.92	339303
2012-07-24	3.95	3.95	3.76	3.77	462298
2012-07-25	3.76	4.15	3.76	3.97	772570
2012-07-26	4.04	4.09	3.97	4.01	499965
2012-07-27	4.02	4.26	3.95	4.26	649436
2012-07-30	4.26	4.30	4.21	4.24	473964
2012-07-31	4.22	4.37	4.21	4.24	919439
2012-08-01	4.28	4.38	4.21	4.23	579896
2012-08-02	4.18	4.31	4.16	4.28	474829
2012-08-03	4.38	4.47	4.31	4.38	570709
2012-08-06	4.39	4.58	4.36	4.47	596553
2012-08-07	4.49	4.63	4.44	4.49	574239
2012-08-08	4.46	4.51	4.38	4.43	444308
2012-08-09	4.41	4.47	4.38	4.45	373654
2012-08-10	4.43	4.51	4.40	4.46	252884
2012-08-13	4.45	4.52	4.45	4.47	286430
2012-08-14	4.49	4.49	4.27	4.29	632079
2012-08-15	4.26	4.45	4.21	4.42	305902
2012-08-16	4.39	4.49	4.39	4.48	363948
2012-08-17	4.46	4.49	4.40	4.49	395283
2012-08-20	4.49	4.49	4.37	4.46	366404
2012-08-21	4.46	4.49	4.40	4.41	467224
2012-08-22	4.40	4.44	4.35	4.42	353647
2012-08-23	4.40	4.41	4.23	4.32	637440
2012-08-24	4.29	4.41	4.22	4.37	335708
2012-08-27	4.38	4.49	4.38	4.48	265536
2012-08-28	4.49	4.52	4.40	4.44	390785
2012-08-29	4.44	4.58	4.43	4.57	335544
2012-08-30	4.54	4.54	4.46	4.52	228727
2012-08-31	4.58	4.62	4.46	4.57	334746
2012-09-04	4.55	4.63	4.47	4.59	357876
2012-09-05	4.62	4.76	4.54	4.58	797776
2012-09-06	4.61	4.74	4.60	4.70	772318
2012-09-07	4.72	4.79	4.69	4.78	428651
2012-09-10	4.76	4.85	4.67	4.67	502363
2012-09-11	4.68	4.76	4.64	4.75	538090
2012-09-12	4.75	4.82	4.71	4.81	290464
2012-09-13	4.82	4.95	4.81	4.92	458623
2012-09-14	4.93	4.99	4.88	4.95	596243
2012-09-17	4.94	4.96	4.82	4.86	381639
2012-09-18	4.87	4.90	4.76	4.89	285522
2012-09-19	4.88	4.89	4.80	4.86	321363
2012-09-20	4.81	4.84	4.71	4.75	293773
2012-09-21	4.84	4.84	4.76	4.83	662040
2012-09-24	4.80	4.83	4.74	4.79	375414
2012-09-25	4.77	4.90	4.68	4.71	529001
2012-09-26	4.73	4.73	4.59	4.62	295176
2012-09-27	4.65	4.72	4.57	4.68	267306
2012-09-28	4.65	4.67	4.54	4.54	229739
2012-10-01	4.56	4.63	4.44	4.49	444196
2012-10-02	4.54	4.59	4.42	4.44	616979
2012-10-03	4.46	4.51	4.37	4.45	296428
2012-10-04	4.49	4.52	4.43	4.49	332121
2012-10-05	4.53	4.60	4.51	4.53	223377
2012-10-08	4.49	4.55	4.40	4.42	242716
2012-10-09	4.41	4.42	4.28	4.30	199088
2012-10-10	4.32	4.38	4.30	4.38	240960
2012-10-11	4.42	4.42	4.34	4.36	163062
2012-10-12	4.36	4.40	4.33	4.38	167960
2012-10-15	4.41	4.48	4.37	4.42	299788
2012-10-16	4.47	4.54	4.37	4.51	314737
2012-10-17	4.51	4.52	4.40	4.50	301576
2012-10-18	4.52	4.56	4.39	4.39	201329
2012-10-19	4.34	4.38	4.23	4.27	349333
2012-10-22	4.27	4.36	4.21	4.31	175645
2012-10-23	4.26	4.30	4.23	4.27	342215
2012-10-24	4.30	4.38	4.21	4.27	556201
2012-10-25	4.33	4.35	4.23	4.35	319883
2012-10-26	4.34	4.36	4.25	4.34	176601
2012-10-31	4.31	4.37	4.20	4.34	330332
2012-11-01	4.36	4.40	4.30	4.35	352084
2012-11-02	4.36	4.43	4.24	4.27	391614
2012-11-05	4.28	4.39	4.23	4.37	275976
2012-11-06	4.39	4.44	4.37	4.43	257653
2012-11-07	4.34	4.47	4.24	4.24	342576
2012-11-08	4.24	4.29	4.16	4.19	359708
2012-11-09	4.16	4.30	4.10	4.14	606078
2012-11-12	4.17	4.25	4.08	4.17	424722
2012-11-13	4.14	4.16	4.04	4.08	796024
2012-11-14	4.09	4.17	4.09	4.10	469157
2012-11-15	4.10	4.13	3.98	4.02	565136
2012-11-16	4.00	4.11	3.96	4.09	497969
2012-11-19	4.13	4.25	3.99	4.24	439172
2012-11-20	4.21	4.28	4.09	4.20	300629
2012-11-21	4.23	4.31	4.12	4.27	356290
2012-11-23	4.30	4.42	4.26	4.41	256398
2012-11-26	4.38	4.46	4.29	4.34	741628
2012-11-27	4.32	4.39	4.31	4.36	536962
2012-11-28	4.34	4.58	4.30	4.58	666103
2012-11-29	4.62	4.68	4.54	4.63	671797
2012-11-30	4.65	4.68	4.56	4.58	720604
2012-12-03	4.62	4.71	4.58	4.70	359267
2012-12-04	4.69	4.81	4.69	4.78	458079
2012-12-05	4.81	4.85	4.68	4.72	498506
2012-12-06	4.70	4.80	4.65	4.74	261654
2012-12-07	4.76	4.78	4.67	4.73	282545
2012-12-10	4.74	4.81	4.73	4.80	325880
2012-12-11	4.83	4.90	4.77	4.85	469444
2012-12-12	4.85	4.86	4.64	4.82	577692
2012-12-13	4.81	4.91	4.77	4.84	407679
2012-12-14	4.80	4.96	4.76	4.81	504351
2012-12-17	4.84	4.93	4.77	4.92	403279
2012-12-18	4.92	4.99	4.85	4.98	442436
2012-12-19	4.98	5.10	4.94	5.05	587952
2012-12-20	5.05	5.10	4.62	5.08	589893
2012-12-21	5.03	5.03	4.90	4.97	1236857
2012-12-24	4.96	4.99	4.87	4.99	132072
2012-12-26	4.99	5.05	4.89	4.97	287597
2012-12-27	4.96	4.97	4.80	4.97	371818
2012-12-28	4.92	4.97	4.85	4.96	443686
2012-12-31	4.95	5.09	4.90	5.07	634097
2013-01-02	5.20	5.31	5.15	5.29	943010
2013-01-03	5.10	5.23	4.97	5.00	974612
2013-01-04	5.04	5.18	5.00	5.17	468649
2013-01-07	5.11	5.23	5.04	5.18	330782
2013-01-08	5.16	5.23	5.05	5.10	401921
2013-01-09	5.12	5.18	5.03	5.08	469755
2013-01-10	5.10	5.11	5.02	5.06	311033
2013-01-11	5.07	5.11	5.00	5.09	378199
2013-01-14	5.05	5.13	5.03	5.09	277050
2013-01-15	5.03	5.14	5.02	5.14	355439
2013-01-16	5.11	5.15	5.08	5.09	477935
2013-01-17	5.13	5.25	5.11	5.24	323867
2013-01-18	5.24	5.24	5.17	5.23	466326
2013-01-22	5.20	5.22	5.08	5.21	606553
2013-01-23	5.21	5.45	5.17	5.44	889153
2013-01-24	5.43	5.61	5.31	5.57	804982
2013-01-25	5.60	5.61	5.43	5.46	625860
2013-01-28	5.47	5.49	5.38	5.48	418976
2013-01-29	5.49	5.49	5.31	5.44	666657
2013-01-30	5.07	5.23	4.85	5.19	1443985
2013-01-31	5.20	5.24	5.14	5.23	570149
2013-02-01	5.24	5.38	5.17	5.34	621007
2013-02-04	5.27	5.36	5.24	5.29	524089
2013-02-05	5.35	5.39	5.29	5.36	351927
2013-02-06	5.31	5.35	5.25	5.35	359763
2013-02-07	5.33	5.39	5.33	5.35	328701
2013-02-08	5.38	5.38	5.32	5.35	314885
2013-02-11	5.37	5.45	5.33	5.44	305807
2013-02-12	5.46	5.50	5.40	5.46	408055
2013-02-13	5.50	5.54	5.42	5.48	668365
2013-02-14	5.45	5.73	5.45	5.70	832052
2013-02-15	5.75	5.77	5.64	5.68	491537
2013-02-19	5.68	5.83	5.66	5.78	603909
2013-02-20	5.80	5.83	5.66	5.67	613249
2013-02-21	5.68	5.76	5.51	5.59	495678
2013-02-22	5.65	5.68	5.60	5.68	396550
2013-02-25	5.74	5.80	5.53	5.54	524702
2013-02-26	5.57	5.61	5.52	5.52	465466
2013-02-27	5.53	5.75	5.53	5.62	639135
2013-02-28	5.63	5.75	5.57	5.69	767501
2013-03-01	5.62	5.67	5.55	5.60	593907
2013-03-04	5.56	5.69	5.56	5.59	575406
2013-03-05	5.65	5.80	5.65	5.70	805683
2013-03-06	5.70	5.77	5.66	5.72	388573
2013-03-07	5.74	5.80	5.74	5.78	353289
2013-03-08	5.83	5.93	5.80	5.82	582129
2013-03-11	5.78	5.88	5.78	5.82	329191
2013-03-12	5.79	5.87	5.73	5.78	456951
2013-03-13	5.77	5.89	5.74	5.82	410909
2013-03-14	5.81	5.89	5.77	5.87	421560
2013-03-15	5.88	5.88	5.74	5.78	762948
2013-03-18	5.70	5.87	5.67	5.83	465516
2013-03-19	5.84	5.91	5.66	5.74	645059
2013-03-20	5.79	5.85	5.70	5.82	410757
2013-03-21	5.77	5.85	5.70	5.73	350371
2013-03-22	5.74	5.81	5.72	5.77	384541
2013-03-25	5.81	5.89	5.71	5.77	457342
2013-03-26	5.80	5.85	5.68	5.77	326495
2013-03-27	5.71	5.79	5.68	5.77	386294
2013-03-28	5.79	5.85	5.76	5.79	394988
2013-04-01	5.77	5.83	5.68	5.77	645128
2013-04-02	5.80	5.83	5.56	5.57	642633
2013-04-03	5.60	5.70	5.56	5.59	514698
2013-04-04	5.59	5.61	5.45	5.60	410711
2013-04-05	5.46	5.60	5.45	5.55	509801
2013-04-08	5.54	5.70	5.52	5.68	492248
2013-04-09	5.72	5.76	5.66	5.72	444208
2013-04-10	5.76	5.97	5.75	5.93	887770
2013-04-11	5.91	5.97	5.87	5.91	496738
2013-04-12	5.90	5.95	5.80	5.89	445827
2013-04-15	5.86	5.87	5.50	5.52	778609
2013-04-16	5.61	5.68	5.51	5.65	382858
2013-04-17	5.60	5.66	5.45	5.50	780483
2013-04-18	5.54	5.57	5.44	5.47	621206
2013-04-19	5.47	5.55	5.42	5.51	470026
2013-04-22	5.83	5.97	5.56	5.89	1465916
2013-04-23	5.90	6.05	5.90	6.02	1239707
2013-04-24	5.88	5.92	5.74	5.79	2031877
2013-04-25	5.84	5.84	5.66	5.68	1175016
2013-04-26	5.69	5.81	5.67	5.71	880382
2013-04-29	5.71	5.73	5.64	5.69	1083044
2013-04-30	5.68	5.74	5.65	5.68	809071
2013-05-01	5.70	5.72	5.50	5.53	1190676
2013-05-02	5.55	5.64	5.51	5.61	469029
2013-05-03	5.69	5.78	5.65	5.72	897910
2013-05-06	5.71	5.85	5.70	5.84	436534
2013-05-07	5.83	5.89	5.77	5.89	447877
2013-05-08	5.85	5.87	5.75	5.84	756276
2013-05-09	5.81	5.86	5.77	5.82	300612
2013-05-10	5.83	5.90	5.81	5.88	420455
2013-05-13	5.84	5.91	5.82	5.85	424133
2013-05-14	5.84	5.94	5.83	5.90	967079
2013-05-15	5.90	6.04	5.90	6.00	1053242
2013-05-16	5.98	6.08	5.90	5.93	867140
2013-05-17	5.96	6.05	5.93	6.05	1208297
2013-05-20	6.01	6.08	6.00	6.08	1190151
2013-05-21	6.05	6.13	6.03	6.07	1097716
2013-05-22	6.05	6.08	5.99	6.05	1226604
2013-05-23	5.97	6.10	5.97	6.07	785642
2013-05-24	6.07	6.13	6.02	6.10	683102
2013-05-28	6.15	6.40	6.13	6.25	964012
2013-05-29	6.17	6.24	6.07	6.23	819638
2013-05-30	6.24	6.27	6.10	6.15	983788
2013-05-31	6.08	6.16	6.05	6.10	804482
2013-06-03	6.11	6.20	6.05	6.19	734781
2013-06-04	6.22	6.26	6.12	6.16	548792
2013-06-05	6.17	6.21	6.05	6.11	679108
2013-06-06	6.10	6.22	6.09	6.20	615412
2013-06-07	6.25	6.38	6.17	6.35	741577
2013-06-10	6.31	6.35	6.18	6.26	868775
2013-06-11	6.20	6.24	6.11	6.18	828961
2013-06-12	6.24	6.24	6.14	6.17	583879
2013-06-13	6.17	6.27	6.13	6.24	1029245
2013-06-14	6.21	6.33	6.12	6.13	564145
2013-06-17	6.19	6.30	6.16	6.24	956088
2013-06-18	6.27	6.40	6.10	6.34	860437
2013-06-19	6.34	6.34	6.22	6.25	583704
2013-06-20	6.15	6.27	6.10	6.16	805781
2013-06-21	6.16	6.24	6.14	6.22	1401224
2013-06-24	6.17	6.27	6.16	6.16	796237
2013-06-25	6.21	6.25	6.16	6.20	718633
2013-06-26	6.24	6.28	6.20	6.20	542099
2013-06-27	6.23	6.30	6.23	6.28	669920
2013-06-28	6.24	6.48	6.24	6.35	2314308
2013-07-01	6.36	6.49	6.36	6.48	619540
2013-07-02	6.44	6.52	6.35	6.47	822917
2013-07-03	6.44	6.50	6.43	6.47	373368
2013-07-05	6.50	6.55	6.48	6.55	464531
2013-07-08	6.57	6.70	6.52	6.63	816980
2013-07-09	6.66	6.69	6.61	6.68	510309
2013-07-10	6.69	6.77	6.60	6.73	1086286
2013-07-11	6.81	6.93	6.73	6.88	690840
2013-07-12	6.85	6.94	6.79	6.89	683901
2013-07-15	6.92	7.07	6.90	7.00	702844
2013-07-16	6.98	7.06	6.96	7.06	506702
2013-07-17	7.06	7.11	7.02	7.04	521686
2013-07-18	7.04	7.11	7.03	7.07	363400
2013-07-19	7.01	7.10	6.96	6.99	624461
2013-07-22	6.93	7.12	6.92	7.10	1204460
2013-07-23	7.11	7.14	6.93	6.96	944821
2013-07-24	7.26	8.04	7.22	7.70	2969958
2013-07-25	7.65	7.72	7.56	7.71	1700570
2013-07-26	7.67	7.73	7.56	7.64	2273563
2013-07-29	7.60	7.68	7.47	7.52	1282985
2013-07-30	7.48	7.65	7.46	7.55	1062704
2013-07-31	7.60	7.75	7.56	7.66	2223608
2013-08-01	7.72	7.75	7.64	7.71	758381
2013-08-02	7.63	7.83	7.61	7.78	807826
2013-08-05	7.72	7.87	7.72	7.81	749709
2013-08-06	7.76	7.78	7.66	7.73	829384
2013-08-07	7.71	7.83	7.71	7.77	562589
2013-08-08	7.85	7.93	7.80	7.87	512011
2013-08-09	7.93	7.99	7.82	7.89	394518
2013-08-12	7.80	8.00	7.79	7.98	588258
2013-08-13	7.96	7.99	7.92	7.93	559180
2013-08-14	7.92	7.96	7.84	7.85	704473
2013-08-15	7.77	7.80	7.59	7.60	670432
2013-08-16	7.54	7.77	7.54	7.68	674055
2013-08-19	7.66	7.75	7.54	7.55	448947
2013-08-20	7.55	7.59	7.49	7.52	460219
2013-08-21	7.47	7.50	7.36	7.41	725518
2013-08-22	7.45	7.54	7.37	7.52	537299
2013-08-23	7.53	7.53	7.44	7.46	397584
2013-08-26	7.45	7.58	7.43	7.50	493448
2013-08-27	7.42	7.42	7.13	7.13	806599
2013-08-28	7.14	7.29	7.10	7.26	398239
2013-08-29	7.24	7.41	7.20	7.37	414274
2013-08-30	7.34	7.34	7.05	7.07	628521
2013-09-03	7.17	7.41	7.17	7.20	644607
2013-09-04	7.22	7.38	7.18	7.38	795309
2013-09-05	7.40	7.41	7.29	7.31	366894
2013-09-06	7.37	7.39	7.16	7.34	323565
2013-09-09	7.35	7.40	7.27	7.36	548559
2013-09-10	7.38	7.52	7.37	7.45	599551
2013-09-11	7.44	7.56	7.40	7.49	384298
2013-09-12	7.50	7.63	7.48	7.51	585889
2013-09-13	7.54	7.60	7.43	7.51	318319
2013-09-16	7.58	7.59	7.46	7.52	520964
2013-09-17	7.51	7.63	7.47	7.61	484343
2013-09-18	7.60	7.73	7.51	7.65	535866
2013-09-19	7.67	7.77	7.66	7.68	909186
2013-09-20	7.68	7.71	7.56	7.64	1475939
2013-09-23	7.62	7.72	7.55	7.67	683932
2013-09-24	7.66	7.85	7.61	7.81	656756
2013-09-25	7.78	7.87	7.75	7.82	666618
2013-09-26	7.85	7.89	7.75	7.84	664874
2013-09-27	7.77	7.85	7.64	7.78	377195
2013-09-30	7.67	7.77	7.56	7.68	830694
2013-10-01	7.67	7.78	7.66	7.78	639045
2013-10-02	7.69	7.77	7.51	7.69	357216
2013-10-03	7.68	7.69	7.52	7.63	507207
2013-10-04	7.61	7.77	7.60	7.75	284904
2013-10-07	7.65	7.70	7.60	7.65	419057
2013-10-08	7.67	7.69	7.48	7.54	502309
2013-10-09	7.59	7.59	7.39	7.40	735155
2013-10-10	7.53	7.63	7.49	7.57	539726
2013-10-11	7.53	7.71	7.36	7.68	397989
2013-10-14	7.62	7.74	7.52	7.71	525944
2013-10-15	7.71	7.77	7.65	7.69	730240
2013-10-16	7.72	7.78	7.70	7.76	882487
2013-10-17	7.68	7.88	7.67	7.83	660364
2013-10-18	7.88	7.97	7.82	7.95	661833
2013-10-21	7.94	8.24	7.94	8.10	1039486
2013-10-22	8.15	8.25	8.05	8.24	838890
2013-10-23	8.19	8.20	7.95	8.00	511671
2013-10-24	8.00	8.06	7.91	7.94	737129
2013-10-25	7.98	8.03	7.76	7.79	554261
2013-10-28	7.81	7.81	7.63	7.67	638777
2013-10-29	7.65	7.80	7.48	7.55	1161107
2013-10-30	7.53	7.53	7.23	7.24	660241
2013-10-31	7.22	7.37	7.16	7.31	872522
2013-11-01	7.31	7.34	7.13	7.20	876536
2013-11-04	7.24	7.38	7.21	7.37	730460
2013-11-05	7.32	7.39	7.26	7.30	640644
2013-11-06	7.34	7.40	7.26	7.30	389718
2013-11-07	7.31	7.32	7.15	7.18	811470
2013-11-08	7.19	7.39	7.19	7.32	624903
2013-11-11	7.28	7.36	7.21	7.34	478382
2013-11-12	7.31	7.38	7.26	7.34	435137
2013-11-13	7.31	7.41	7.31	7.40	389037
2013-11-14	7.37	7.37	7.24	7.34	442143
2013-11-15	7.33	7.48	7.29	7.44	516874
2013-11-18	6.70	7.46	6.70	7.29	672657
2013-11-19	7.28	7.37	7.22	7.26	550512
2013-11-20	7.27	7.38	7.20	7.27	470527
2013-11-21	7.32	7.37	7.25	7.35	576352
2013-11-22	7.35	7.46	7.32	7.45	379978
2013-11-25	7.46	7.52	7.39	7.45	393943
2013-11-26	7.45	7.61	7.42	7.58	377861
2013-11-27	7.57	7.67	7.53	7.65	393159
2013-11-29	7.68	7.79	7.64	7.70	253689
2013-12-02	7.67	7.68	7.33	7.33	605573
2013-12-03	7.29	7.37	7.21	7.23	1041327
2013-12-04	7.22	7.37	7.21	7.31	440367
2013-12-05	7.31	7.39	7.27	7.33	408012
2013-12-06	7.36	7.44	7.26	7.38	397635
2013-12-09	7.39	7.50	7.16	7.21	475215
2013-12-10	7.17	7.35	7.07	7.08	464488
2013-12-11	7.08	7.12	6.93	6.96	568157
2013-12-12	6.99	7.10	6.64	6.66	761976
2013-12-13	6.65	6.82	6.60	6.67	765657
2013-12-16	6.72	6.84	6.69	6.77	346499
2013-12-17	6.79	6.89	6.75	6.82	378760
2013-12-18	6.81	6.89	6.71	6.88	505089
2013-12-19	6.85	6.96	6.73	6.90	441888
2013-12-20	6.93	7.35	6.84	7.25	1641303
2013-12-23	7.25	7.38	7.20	7.32	480194
2013-12-24	7.31	7.45	7.31	7.38	212052
2013-12-26	7.39	7.49	7.38	7.42	309945
2013-12-27	7.46	7.47	7.38	7.45	293697
2013-12-30	7.41	7.55	7.37	7.37	408119
2013-12-31	7.38	7.46	7.35	7.38	374648
2014-01-02	7.33	7.37	7.25	7.32	374998
2014-01-03	7.33	7.41	7.19	7.38	311175
2014-01-06	7.39	7.41	7.26	7.27	361650
2014-01-07	7.30	7.44	7.26	7.29	296155
2014-01-08	7.25	7.44	7.22	7.44	402713
2014-01-09	7.47	7.48	7.26	7.27	400357
2014-01-10	7.29	7.43	7.15	7.29	395206
2014-01-13	7.23	7.40	7.21	7.25	385125
2014-01-14	7.27	7.39	7.27	7.34	315531
2014-01-15	7.34	7.42	7.28	7.36	491430
2014-01-16	7.31	7.35	7.11	7.12	592108
2014-01-17	6.61	6.66	6.19	6.54	2302574
2014-01-21	6.57	6.81	6.57	6.71	646140
2014-01-22	6.72	6.84	6.69	6.80	798953
2014-01-23	6.77	6.86	6.70	6.77	511736
2014-01-24	6.70	6.75	6.53	6.60	683274
2014-01-27	6.64	6.78	6.58	6.59	674924
2014-01-28	6.60	6.79	6.60	6.67	962737
2014-01-29	6.63	6.78	6.59	6.61	813382
2014-01-30	6.69	6.72	6.53	6.60	818266
2014-01-31	6.49	6.64	6.48	6.56	896145
2014-02-03	6.52	6.60	6.38	6.41	908585
2014-02-04	6.42	6.45	6.31	6.32	606260
2014-02-05	6.27	6.39	6.18	6.30	527827
2014-02-06	6.34	6.48	6.28	6.43	510959
2014-02-07	6.44	6.48	6.37	6.46	422086
2014-02-10	6.44	6.50	6.37	6.45	519428
2014-02-11	6.45	6.56	6.44	6.50	462982
2014-02-12	5.93	6.58	5.93	6.41	690523
2014-02-13	6.34	6.53	6.34	6.47	595584
2014-02-14	6.48	6.54	6.44	6.48	387549
2014-02-18	6.46	6.58	6.45	6.53	502947
2014-02-19	6.49	6.61	6.49	6.52	497295
2014-02-20	6.51	6.62	6.50	6.56	539573
2014-02-21	6.59	6.60	6.47	6.53	651837
2014-02-24	6.56	6.60	6.47	6.49	450679
2014-02-25	6.47	6.55	6.41	6.42	421656
2014-02-26	6.45	6.57	6.43	6.53	344712
2014-02-27	6.50	6.55	6.48	6.51	407619
2014-02-28	6.53	6.64	6.46	6.49	483366
2014-03-03	6.44	6.55	6.32	6.40	705746
2014-03-04	6.49	6.79	6.37	6.69	1222564
2014-03-05	6.67	6.78	6.67	6.72	789325
2014-03-06	6.72	6.77	6.64	6.66	503522
2014-03-07	6.71	6.73	6.66	6.69	435212
2014-03-10	6.65	6.70	6.59	6.65	539365
2014-03-11	6.68	6.69	6.56	6.59	542601
2014-03-12	6.54	6.63	6.49	6.63	618222
2014-03-13	6.64	6.72	6.48	6.49	643523
2014-03-14	6.49	6.60	6.49	6.49	442928
2014-03-17	6.50	6.69	6.50	6.55	653962
2014-03-18	6.53	6.67	6.51	6.63	718784
2014-03-19	6.63	6.74	6.61	6.68	507881
2014-03-20	6.64	6.79	6.64	6.76	535407
2014-03-21	6.80	6.85	6.75	6.81	941728
2014-03-24	6.81	6.85	6.64	6.71	452236
2014-03-25	6.72	6.86	6.70	6.80	554283
2014-03-26	6.83	6.88	6.66	6.72	623572
2014-03-27	6.73	6.78	6.66	6.73	833664
2014-03-28	6.73	6.87	6.71	6.84	579991
2014-03-31	6.85	7.17	6.77	7.14	963413
2014-04-01	7.17	7.25	7.13	7.22	534449
2014-04-02	7.21	7.30	7.19	7.27	416063
2014-04-03	7.25	7.36	7.17	7.18	553888
2014-04-04	7.25	7.28	6.92	7.00	661621
2014-04-07	6.97	6.98	6.88	6.89	570173
2014-04-08	6.89	7.00	6.75	6.90	489543
2014-04-09	6.95	6.99	6.83	6.94	452553
2014-04-10	6.91	6.99	6.59	6.62	666877
2014-04-11	6.56	6.74	6.48	6.48	647372
2014-04-14	6.57	6.62	6.47	6.50	400257
2014-04-15	6.53	6.61	6.35	6.45	778323
2014-04-16	6.51	6.55	6.43	6.52	356517
2014-04-17	6.51	6.74	6.51	6.72	344016
2014-04-21	6.75	6.80	6.64	6.78	264883
2014-04-22	6.82	6.97	6.72	6.90	487667
2014-04-23	6.85	7.47	6.81	7.33	1290322
2014-04-24	7.36	7.44	7.20	7.37	854837
2014-04-25	7.31	7.34	7.11	7.17	655525
2014-04-28	7.17	7.25	6.95	7.08	763377
2014-04-29	7.14	7.20	6.98	7.00	668476
2014-04-30	6.95	7.09	6.90	7.03	1101382
2014-05-01	7.05	7.16	6.95	7.05	684862
2014-05-02	7.09	7.20	7.02	7.09	502985
2014-05-05	7.04	7.18	6.98	7.15	471683
2014-05-06	7.11	7.28	7.01	7.02	633939
2014-05-07	7.04	7.07	6.85	6.93	826392
2014-05-08	6.94	7.01	6.88	6.95	1068210
2014-05-09	6.90	7.13	6.83	7.07	628436
2014-05-12	7.08	7.36	6.96	7.30	479149
2014-05-13	7.27	7.32	7.16	7.22	465276
2014-05-14	7.22	7.22	7.04	7.09	705535
2014-05-15	7.10	7.27	7.03	7.18	876632
2014-05-16	7.18	7.30	7.12	7.30	838684
2014-05-19	7.24	7.41	7.21	7.38	429575
2014-05-20	7.39	7.39	7.20	7.27	617451
2014-05-21	7.29	7.34	7.18	7.26	704370
2014-05-22	7.30	7.34	7.18	7.28	331170
2014-05-23	7.30	7.42	7.25	7.39	421941
2014-05-27	7.42	7.48	7.34	7.36	636242
2014-05-28	7.36	7.46	7.34	7.40	466868
2014-05-29	7.46	7.46	7.34	7.36	320319
2014-05-30	7.38	7.40	7.24	7.24	583915
2014-06-02	7.28	7.30	7.07	7.09	496159
2014-06-03	7.09	7.28	7.08	7.25	1629404
2014-06-04	7.24	7.35	7.16	7.24	883216
2014-06-05	7.23	7.47	7.23	7.47	756047
2014-06-06	7.48	7.61	7.47	7.59	994377
2014-06-09	7.56	7.74	7.55	7.72	1189178
2014-06-10	7.66	7.75	7.55	7.71	559663
2014-06-11	7.64	7.71	7.55	7.62	490500
2014-06-12	7.59	7.68	7.49	7.62	540047
2014-06-13	7.69	7.69	7.53	7.54	412829
2014-06-16	7.49	7.55	7.38	7.41	449651
2014-06-17	7.38	7.50	7.27	7.42	553299
2014-06-18	7.45	7.53	7.37	7.50	570725
2014-06-19	7.50	7.52	7.37	7.40	516864
2014-06-20	7.45	7.51	7.38	7.49	1658514
2014-06-23	7.47	7.51	7.41	7.46	517501
2014-06-24	7.41	7.59	7.38	7.44	1369169
2014-06-25	7.37	7.54	7.24	7.41	964494
2014-06-26	7.38	7.42	7.23	7.38	692360
2014-06-27	7.31	7.46	7.29	7.45	1147463
2014-06-30	7.41	7.47	7.38	7.46	525086
2014-07-01	7.50	7.66	7.42	7.60	792700
2014-07-02	7.57	7.63	7.44	7.47	833002
2014-07-03	7.48	7.58	7.46	7.54	426982
2014-07-07	7.50	7.53	7.44	7.50	546478
2014-07-08	7.46	7.49	7.27	7.36	1201351
2014-07-09	7.37	7.44	7.32	7.33	766256
2014-07-10	7.18	7.24	7.07	7.08	1430543
2014-07-11	7.10	7.15	7.01	7.13	709378
2014-07-14	6.06	6.51	6.05	6.15	2404302
2014-07-15	6.12	6.24	5.96	5.98	1436681
2014-07-16	6.04	6.08	5.92	6.01	864611
2014-07-17	5.99	6.06	5.98	6.00	705390
2014-07-18	5.98	6.14	5.98	6.13	577060
2014-07-21	6.10	6.28	6.10	6.24	768646
2014-07-22	6.28	6.37	6.22	6.28	549778
2014-07-23	6.27	6.35	6.25	6.29	902922
2014-07-24	6.29	6.39	6.26	6.30	538827
2014-07-25	6.23	6.32	6.22	6.30	667404
2014-07-28	6.30	6.31	6.17	6.23	678356
2014-07-29	5.85	6.16	5.66	5.73	2038803
2014-07-30	5.80	6.00	5.80	5.99	787984
2014-07-31	5.95	6.05	5.94	6.00	818042
2014-08-01	6.12	6.24	5.93	5.94	1062400
2014-08-04	5.99	6.15	5.90	6.14	1023345
2014-08-05	6.11	6.21	6.03	6.12	553473
2014-08-06	6.10	6.26	6.00	6.16	494820
2014-08-07	6.19	6.23	5.98	5.99	1120032
2014-08-08	5.98	6.14	5.98	6.00	921252
2014-08-11	6.05	6.29	6.02	6.23	450115
2014-08-12	6.17	6.22	6.07	6.08	602372
2014-08-13	6.11	6.20	6.10	6.19	301046
2014-08-14	6.17	6.22	6.14	6.19	288825
2014-08-15	6.26	6.26	6.08	6.15	524392
2014-08-18	6.17	6.30	6.17	6.21	506799
2014-08-19	6.19	6.27	6.09	6.20	381492
2014-08-20	6.13	6.20	6.05	6.11	420882
2014-08-21	6.08	6.27	6.08	6.23	403967
2014-08-22	6.23	6.42	6.11	6.34	518111
2014-08-25	6.36	6.49	6.24	6.26	630125
2014-08-26	6.24	6.58	6.24	6.52	536620
2014-08-27	6.50	6.91	6.46	6.47	562824
2014-08-28	6.42	6.51	6.36	6.50	474278
2014-08-29	6.51	6.64	6.45	6.57	529241
2014-09-02	6.52	6.64	6.38	6.54	747330
2014-09-03	6.58	6.65	6.55	6.64	1167483
2014-09-04	6.63	6.87	6.60	6.80	884246
2014-09-05	6.76	7.00	6.75	6.88	1218992
2014-09-08	6.85	7.04	6.82	7.02	773874
2014-09-09	6.97	7.00	6.85	6.90	740038
2014-09-10	6.91	6.99	6.89	6.93	810254
2014-09-11	6.80	6.99	6.79	6.97	811232
2014-09-12	6.95	7.06	6.72	6.74	1009919
2014-09-15	6.62	6.73	6.44	6.49	1895901
2014-09-16	6.49	6.63	6.44	6.61	662375
2014-09-17	6.63	6.71	6.50	6.59	701236
2014-09-18	6.61	6.73	6.51	6.71	770077
2014-09-19	6.70	6.78	6.56	6.60	1896828
2014-09-22	6.58	6.62	6.46	6.48	675816
2014-09-23	6.47	6.51	6.32	6.41	949640
2014-09-24	6.41	6.48	6.39	6.45	548214
2014-09-25	6.50	6.50	6.34	6.35	704879
2014-09-26	6.34	6.46	6.32	6.39	519206
2014-09-29	6.31	6.48	6.30	6.45	406786
2014-09-30	6.46	6.47	6.33	6.34	710086
2014-10-01	6.30	6.38	6.21	6.21	809655
2014-10-02	6.23	6.39	6.18	6.35	512126
2014-10-03	6.43	6.46	6.34	6.36	366940
2014-10-06	6.35	6.46	6.19	6.22	760179
2014-10-07	6.22	6.26	6.08	6.08	853793
2014-10-08	6.09	6.21	5.93	6.20	831866
2014-10-09	6.18	6.19	5.99	6.01	493309
2014-10-10	5.94	5.96	5.66	5.66	1294170
2014-10-13	5.67	5.80	5.61	5.72	972270
2014-10-14	5.79	5.90	5.74	5.76	617182
2014-10-15	5.69	6.12	5.64	6.11	834751
2014-10-16	5.99	6.13	5.90	6.05	576211
2014-10-17	6.14	6.14	6.00	6.00	542580
2014-10-20	5.93	6.15	5.90	6.03	969968
2014-10-21	6.07	6.19	6.00	6.16	501225
2014-10-22	6.15	6.24	6.04	6.08	523641
2014-10-23	6.15	6.37	6.15	6.32	687434
2014-10-24	6.30	6.38	6.15	6.23	298290
2014-10-27	6.22	6.30	6.05	6.14	426276
2014-10-28	6.14	6.39	6.12	6.37	831392
2014-10-29	6.45	6.49	6.00	6.12	1190475
2014-10-30	6.13	6.53	6.13	6.50	770286
2014-10-31	6.65	6.75	6.58	6.67	982063
2014-11-03	6.66	6.92	6.58	6.87	712812
2014-11-04	6.84	6.90	6.76	6.85	500179
2014-11-05	6.88	7.05	6.79	7.01	617947
2014-11-06	6.98	7.13	6.94	7.07	629150
2014-11-07	7.04	7.07	6.91	7.07	597250
2014-11-10	7.04	7.04	6.87	6.91	337520
2014-11-11	6.91	6.91	6.74	6.81	333033
2014-11-12	6.75	6.91	6.75	6.90	333655
2014-11-13	6.92	6.97	6.90	6.91	36315
2014-11-14	6.76	6.84	6.69	6.79	333923
2014-11-17	6.76	6.84	6.67	6.69	304858
2014-11-18	6.71	6.87	6.71	6.75	339209
2014-11-19	6.75	6.78	6.60	6.64	287530
2014-11-20	6.62	6.78	6.59	6.78	249401
2014-11-21	6.89	6.93	6.81	6.83	325254
2014-11-24	6.83	6.88	6.71	6.88	435733
2014-11-25	6.90	7.24	6.78	7.23	717974
2014-11-26	7.22	7.25	7.07	7.21	464990
2014-11-28	7.19	7.21	6.96	7.00	273422
2014-12-01	6.95	7.00	6.85	6.93	433743
2014-12-02	6.93	7.07	6.93	7.06	329259
2014-12-03	7.09	7.19	7.02	7.09	395604
2014-12-04	7.09	7.25	7.06	7.16	493514
2014-12-05	7.16	7.25	7.14	7.24	427590
2014-12-08	7.19	7.34	7.13	7.16	485053
2014-12-09	7.00	7.36	6.96	7.35	716895
2014-12-10	7.30	7.46	7.19	7.21	672887
2014-12-11	6.90	7.25	6.85	7.01	973422
2014-12-12	6.88	6.94	6.75	6.83	915487
2014-12-15	6.83	6.88	6.53	6.55	810439
2014-12-16	6.52	6.70	6.46	6.55	1007903
2014-12-17	6.56	6.67	6.46	6.67	631278
2014-12-18	6.79	6.90	6.62	6.87	536655
2014-12-19	6.85	7.00	6.74	6.97	3199331
2014-12-22	6.93	7.07	6.80	6.99	655711
2014-12-23	6.98	7.08	6.89	6.97	601909
2014-12-24	7.00	7.37	6.99	7.31	477995
2014-12-26	7.29	7.37	7.22	7.32	304748
2014-12-29	7.30	7.38	7.17	7.22	367812
2014-12-30	7.16	7.25	7.10	7.13	355183
2014-12-31	7.17	7.22	6.99	7.01	324452
2015-01-02	7.09	7.13	6.90	7.01	215349
2015-01-05	6.90	7.02	6.75	6.87	458964
2015-01-06	6.90	7.00	6.64	6.75	527333
2015-01-07	6.78	6.88	6.69	6.78	297591
2015-01-08	6.87	6.96	6.81	6.87	571934
2015-01-09	6.86	6.89	6.71	6.78	306987
2015-01-12	6.75	6.82	6.53	6.82	502523
2015-01-13	6.90	7.11	6.77	6.87	549957
2015-01-14	6.78	6.98	6.75	6.94	409475
2015-01-15	6.98	7.07	6.75	6.76	406877
2015-01-16	6.73	6.89	6.67	6.82	375933
2015-01-20	6.81	6.88	6.75	6.82	611895
2015-01-21	6.79	6.85	6.73	6.81	264791
2015-01-22	6.84	6.99	6.74	6.99	536837
2015-01-23	6.97	7.06	6.94	7.01	697494
2015-01-26	7.03	7.14	6.97	7.10	581239
2015-01-27	6.99	7.15	6.99	7.08	525768
2015-01-28	7.11	7.19	7.02	7.04	452586
2015-01-29	7.08	7.08	6.91	6.91	1260101
2015-01-30	7.25	7.89	7.10	7.65	2758403
2015-02-02	7.64	7.80	7.59	7.64	1558772
2015-02-03	7.64	7.78	7.63	7.78	814379
2015-02-04	7.71	7.86	7.61	7.69	1045921
2015-02-05	7.74	7.84	7.68	7.77	801516
2015-02-06	7.78	7.85	7.67	7.74	642811
2015-02-09	7.70	7.84	7.58	7.76	448010
2015-02-10	7.78	7.83	7.68	7.75	379272
2015-02-11	7.73	7.82	7.63	7.77	255012
2015-02-12	7.81	7.93	7.79	7.89	755227
2015-02-13	7.91	7.97	7.87	7.90	426188
2015-02-17	7.87	7.95	7.79	7.92	561659
2015-02-18	7.89	7.94	7.82	7.89	461462
2015-02-19	7.85	7.94	7.81	7.87	327315
2015-02-20	7.89	7.91	7.79	7.90	433278
2015-02-23	7.88	7.94	7.79	7.87	338043
2015-02-24	7.89	7.95	7.71	7.75	734076
2015-02-25	7.72	7.86	7.72	7.81	483819
2015-02-26	7.81	7.93	7.70	7.86	364875
2015-02-27	7.87	7.92	7.80	7.81	480879
2015-03-02	7.78	7.98	7.78	7.92	423807
2015-03-03	7.87	7.94	7.70	7.72	328382
2015-03-04	7.69	7.73	7.62	7.71	420036
2015-03-05	7.73	7.75	7.54	7.65	349803
2015-03-06	7.56	7.68	7.52	7.54	426915
2015-03-09	7.55	7.67	7.48	7.59	441665
2015-03-10	7.51	7.55	7.37	7.39	419092
2015-03-11	7.39	7.54	7.27	7.48	349695
2015-03-12	7.50	7.69	7.47	7.68	314324
2015-03-13	7.68	7.73	7.54	7.58	312125
2015-03-16	7.57	7.70	7.57	7.58	313390
2015-03-17	7.58	7.64	7.53	7.59	231208
2015-03-18	7.55	7.63	7.49	7.55	365186
2015-03-19	7.51	7.62	7.51	7.54	241818
2015-03-20	7.60	7.70	7.59	7.63	961516
2015-03-23	7.65	7.80	7.64	7.66	384204
2015-03-24	7.64	7.72	7.58	7.61	279411
2015-03-25	7.59	7.67	7.25	7.30	357866
2015-03-26	7.25	7.32	7.17	7.28	311942
2015-03-27	7.26	7.33	7.19	7.30	236640
2015-03-30	7.32	7.41	7.32	7.40	293594
2015-03-31	7.33	7.46	7.33	7.41	287934
2015-04-01	7.36	7.39	7.26	7.35	324961
2015-04-02	7.35	7.43	7.23	7.38	237757
2015-04-06	7.31	7.43	7.26	7.37	228297
2015-04-07	7.34	7.40	7.30	7.31	161571
2015-04-08	7.28	7.40	7.28	7.37	300591
2015-04-09	7.37	7.40	7.28	7.39	246775
2015-04-10	7.45	7.63	7.41	7.57	386899
2015-04-13	7.54	7.64	7.50	7.50	194754
2015-04-14	7.53	7.53	7.36	7.39	287676
2015-04-15	7.44	7.44	7.28	7.35	316305
2015-04-16	7.35	7.48	7.35	7.42	224439
2015-04-17	7.36	7.43	7.25	7.27	365046
2015-04-20	7.28	7.43	7.28	7.38	248557
2015-04-21	7.43	7.49	7.34	7.46	171286
2015-04-22	7.43	7.46	7.33	7.44	137726
2015-04-23	7.40	7.51	7.29	7.48	239534
2015-04-24	7.51	7.51	7.38	7.45	149524
2015-04-27	7.45	7.58	7.27	7.31	527033
2015-04-28	7.32	7.47	7.30	7.45	415872
2015-04-29	6.55	7.49	6.55	6.96	835896
2015-04-30	6.93	7.05	6.91	7.01	651386
2015-05-01	7.05	7.15	6.92	6.95	752194
2015-05-04	6.95	7.03	6.91	6.94	261661
2015-05-05	6.89	6.97	6.76	6.78	468778
2015-05-06	6.80	6.89	6.66	6.73	505745
2015-05-07	6.70	6.81	6.70	6.73	276049
2015-05-08	6.80	6.86	6.75	6.84	379080
2015-05-11	6.85	6.96	6.85	6.91	328268
2015-05-12	6.89	7.15	6.75	7.13	527518
2015-05-13	7.17	7.20	6.89	6.90	660269
2015-05-14	6.91	7.01	6.88	6.96	507825
2015-05-15	6.93	6.97	6.85	6.93	341416
2015-05-18	6.90	7.00	6.87	6.93	372920
2015-05-19	6.95	6.98	6.88	6.90	273301
2015-05-20	6.95	6.97	6.87	6.93	266197
2015-05-21	6.94	6.98	6.87	6.90	179519
2015-05-22	6.87	6.93	6.80	6.83	207402
2015-05-26	6.74	6.89	6.72	6.78	351015
2015-05-27	6.76	6.87	6.75	6.86	207729
2015-05-28	6.83	6.90	6.81	6.83	201397
2015-05-29	6.81	6.89	6.78	6.81	309823
2015-06-01	6.86	6.93	6.76	6.78	388292
2015-06-02	6.76	6.97	6.75	6.88	209146
2015-06-03	6.91	7.18	6.88	7.12	397131
2015-06-04	6.99	7.07	6.86	6.86	470659
2015-06-05	6.87	7.06	6.81	7.05	252076
2015-06-08	7.06	7.10	7.02	7.08	314485
2015-06-09	7.09	7.14	6.99	7.13	319393
2015-06-10	7.19	7.33	7.14	7.24	499574
2015-06-11	6.87	7.25	6.81	7.22	204839
2015-06-12	7.21	7.23	7.11	7.18	186520
2015-06-15	7.15	7.22	7.05	7.17	239032
2015-06-16	7.13	7.32	7.06	7.25	294744
2015-06-17	7.30	7.31	7.21	7.24	159892
2015-06-18	7.27	7.33	7.22	7.27	386233
2015-06-19	7.25	7.28	7.13	7.17	523626
2015-06-22	7.22	7.27	7.15	7.23	353842
2015-06-23	7.26	7.36	7.20	7.29	205083
2015-06-24	7.24	7.26	7.07	7.09	466293
2015-06-25	7.15	7.17	7.04	7.13	383975
2015-06-26	7.17	7.19	6.95	7.14	1187433
2015-06-29	7.12	7.13	6.89	6.91	378317
2015-06-30	6.92	6.98	6.78	6.83	358685
2015-07-01	6.91	6.95	6.76	6.84	315353
2015-07-02	6.78	6.82	6.68	6.71	416703
2015-07-06	6.65	6.72	6.56	6.61	361557
2015-07-07	6.60	6.70	6.53	6.65	441448
2015-07-08	6.61	6.71	6.61	6.68	346844
2015-07-09	6.75	6.79	6.58	6.65	472256
2015-07-10	6.72	6.85	6.69	6.82	456855
2015-07-13	6.81	6.91	6.81	6.90	209669
2015-07-14	6.92	7.03	6.90	6.99	359431
2015-07-15	6.96	7.09	6.83	6.95	256987
2015-07-16	7.02	7.08	6.86	6.87	345361
2015-07-17	6.90	6.93	6.77	6.78	309154
2015-07-20	6.80	6.80	6.67	6.72	298531
2015-07-21	6.75	6.82	6.68	6.71	269120
2015-07-22	6.71	6.71	6.61	6.62	169004
2015-07-23	6.65	6.74	6.44	6.48	592504
2015-07-24	6.51	6.67	6.46	6.58	341662
2015-07-27	6.57	6.59	6.47	6.47	308587
2015-07-28	6.48	6.49	5.76	6.02	1737455
2015-07-29	6.00	6.01	5.83	5.90	895220
2015-07-30	5.76	6.14	5.76	6.00	803277
2015-07-31	6.03	6.09	5.90	6.01	514912
2015-08-03	5.99	6.00	5.94	5.94	417210
2015-08-04	5.97	5.98	5.79	5.83	398311
2015-08-05	5.86	5.99	5.85	5.88	210679
2015-08-06	5.91	5.92	5.79	5.87	509130
2015-08-07	5.81	5.91	5.81	5.87	264782
2015-08-10	5.89	5.98	5.89	5.93	314802
2015-08-11	5.90	5.98	5.85	5.85	244205
2015-08-12	5.85	5.93	5.78	5.90	350306
2015-08-13	5.87	5.96	5.84	5.85	252205
2015-08-14	5.80	5.91	5.78	5.84	463928
2015-08-17	5.80	5.87	5.76	5.81	410942
2015-08-18	5.80	5.95	5.79	5.86	408994
2015-08-19	5.85	5.91	5.81	5.81	350866
2015-08-20	5.76	5.81	5.64	5.66	332380
2015-08-21	5.53	5.70	5.51	5.58	360138
2015-08-24	5.50	5.66	5.40	5.47	572997
2015-08-25	5.52	5.59	5.46	5.49	675089
2015-08-26	5.57	5.61	5.47	5.61	391828
2015-08-27	5.62	5.79	5.54	5.67	444344
2015-08-28	5.63	5.84	5.63	5.79	324068
2015-08-31	5.74	5.82	5.64	5.77	411031
2015-09-01	5.68	5.78	5.64	5.64	351067
2015-09-02	5.69	5.71	5.60	5.70	260706
2015-09-03	5.66	5.77	5.65	5.69	384564
2015-09-04	5.65	5.74	5.57	5.60	258348
2015-09-08	5.66	5.76	5.64	5.68	275361
2015-09-09	5.71	5.79	5.60	5.60	337894
2015-09-10	5.93	6.26	5.78	6.15	880008
2015-09-11	6.12	6.26	6.05	6.11	390958
2015-09-14	6.12	6.13	5.99	6.02	304414
2015-09-15	6.05	6.14	6.04	6.12	224692
2015-09-16	6.04	6.25	5.93	6.14	216354
2015-09-17	6.17	6.19	6.06	6.10	284242
2015-09-18	6.03	6.11	5.85	5.87	789436
2015-09-21	5.90	6.00	5.83	5.85	245517
2015-09-22	5.82	5.84	5.68	5.72	315605
2015-09-23	5.76	5.89	5.71	5.84	302886
2015-09-24	5.82	5.91	5.77	5.88	318078
2015-09-25	5.93	5.97	5.83	5.89	376999
2015-09-28	5.87	5.96	5.84	5.84	247649
2015-09-29	5.84	5.90	5.75	5.77	281089
2015-09-30	5.83	5.87	5.77	5.80	264169
2015-10-01	5.80	5.92	5.66	5.75	310408
2015-10-02	5.71	5.85	5.67	5.84	383762
2015-10-05	5.85	6.12	5.85	6.11	323599
2015-10-06	6.08	6.21	6.00	6.13	304013
2015-10-07	6.13	6.31	6.13	6.31	268994
2015-10-08	5.82	5.88	5.46	5.76	1174621
2015-10-09	5.82	5.97	5.72	5.94	409881
2015-10-12	5.91	6.01	5.85	5.97	377356
2015-10-13	5.93	6.04	5.87	5.92	349995
2015-10-14	5.93	6.00	5.86	5.89	353657
2015-10-15	5.93	6.02	5.88	6.00	397719
2015-10-16	6.02	6.04	5.73	6.00	366979
2015-10-19	5.95	6.04	5.92	6.00	150682
2015-10-20	5.97	6.13	5.96	6.10	339052
2015-10-21	6.10	6.10	5.87	5.89	320438
2015-10-22	5.90	6.06	5.87	5.98	375994
2015-10-23	6.00	6.07	5.96	6.02	347102
2015-10-26	6.04	6.06	5.86	5.89	247538
2015-10-27	5.81	5.88	5.62	5.70	690843
2015-10-28	5.68	6.00	5.52	5.85	814103
2015-10-29	5.81	5.95	5.79	5.83	354047
2015-10-30	5.86	5.90	5.75	5.76	835850
2015-11-02	5.75	5.82	5.70	5.80	328823
2015-11-03	5.81	6.00	5.80	5.96	303490
2015-11-04	5.93	5.96	5.82	5.87	244020
2015-11-05	5.86	5.89	5.78	5.85	176507
2015-11-06	5.81	5.92	5.77	5.90	225949
2015-11-09	5.90	5.90	5.71	5.78	237062
2015-11-10	5.79	5.82	5.63	5.65	282769
2015-11-11	5.66	5.66	5.51	5.51	227726
2015-11-12	5.50	5.53	5.41	5.41	230742
2015-11-13	5.36	5.78	5.11	5.16	618267
2015-11-16	5.14	5.24	5.06	5.19	854517
2015-11-17	5.20	5.32	5.13	5.23	631070
2015-11-18	5.26	5.33	5.19	5.31	419932
2015-11-19	5.27	5.34	5.24	5.32	264991
2015-11-20	5.35	5.44	5.29	5.40	318538
2015-11-23	5.37	5.51	5.32	5.49	171791
2015-11-24	5.44	5.53	5.43	5.45	246623
2015-11-25	5.46	5.58	5.43	5.55	154578
2015-11-27	5.53	5.62	5.51	5.59	74943
2015-11-30	5.63	5.69	5.49	5.53	375414
2015-12-01	5.57	5.66	5.53	5.62	254008
2015-12-02	5.63	5.71	5.46	5.46	288077
2015-12-03	5.48	5.53	5.35	5.42	425971
2015-12-04	5.39	5.51	5.34	5.34	360922
2015-12-07	5.33	5.36	5.21	5.25	233368
2015-12-08	4.76	4.76	4.37	4.49	1718574
2015-12-09	4.49	4.49	4.25	4.34	11946888
2015-12-10	4.35	4.40	4.30	4.30	634278
2015-12-11	4.29	4.37	4.21	4.26	644056
2015-12-14	4.25	4.34	4.16	4.20	553357
2015-12-15	4.25	4.37	4.19	4.34	705598
2015-12-16	4.43	4.46	4.28	4.30	586847
2015-12-17	4.31	4.35	4.18	4.21	340488
2015-12-18	4.20	4.25	4.12	4.21	1354622
2015-12-21	4.19	4.24	4.10	4.24	584501
2015-12-22	4.27	4.27	4.20	4.20	313437
2015-12-23	4.22	4.26	4.15	4.21	449428
2015-12-24	4.24	4.33	4.24	4.31	173754
2015-12-28	4.27	4.30	4.11	4.18	428309
2015-12-29	4.23	4.25	4.18	4.20	382715
2015-12-30	4.20	4.22	4.15	4.16	305333
2015-12-31	4.15	4.20	4.07	4.07	426531
2016-01-04	4.03	4.04	3.91	3.95	455332
2016-01-05	3.93	3.95	3.65	3.68	1890904
2016-01-06	3.64	3.76	3.59	3.64	973033
2016-01-07	3.58	3.62	3.48	3.53	476356
2016-01-08	3.52	3.60	3.45	3.46	606770
2016-01-11	3.46	3.51	3.43	3.50	590224
2016-01-12	3.52	3.58	3.36	3.43	629190
2016-01-13	3.51	3.53	3.27	3.33	1098494
2016-01-14	3.45	3.51	3.32	3.40	802629
2016-01-15	3.32	3.41	3.16	3.33	843537
2016-01-19	3.38	3.44	3.24	3.27	530298
2016-01-20	3.22	3.31	3.13	3.21	892077
2016-01-21	3.24	3.32	3.20	3.28	375666
2016-01-22	3.36	3.44	3.27	3.30	310185
2016-01-25	3.27	3.31	3.21	3.26	325897
2016-01-26	3.26	3.47	3.26	3.44	1792182
2016-01-27	3.37	3.42	3.26	3.31	293707
2016-01-28	3.33	3.37	3.12	3.14	366892
2016-01-29	3.17	3.50	3.17	3.30	964867
2016-02-01	3.27	3.32	3.17	3.29	1142078
2016-02-02	3.27	3.30	3.10	3.11	270819
2016-02-03	3.15	3.24	3.08	3.20	274061
2016-02-04	3.20	3.33	3.19	3.29	215013
2016-02-05	3.26	3.33	3.09	3.09	661413
2016-02-08	3.06	3.14	3.00	3.13	323270
2016-02-09	3.08	3.18	3.05	3.12	203446
2016-02-10	3.13	3.20	3.12	3.15	244082
2016-02-11	3.12	3.36	3.04	3.14	2508388
2016-02-12	3.10	3.21	3.10	3.19	593365
2016-02-16	3.23	3.39	3.21	3.32	506438
2016-02-17	3.30	3.55	3.13	3.13	1201286
2016-02-18	3.14	3.40	3.11	3.36	837565
2016-02-19	3.36	3.46	3.22	3.43	842714
2016-02-22	3.45	3.50	3.17	3.19	805789
2016-02-23	3.16	3.19	2.92	2.99	853365
2016-02-24	2.98	3.12	2.93	3.09	729926
2016-02-25	3.11	3.18	3.06	3.18	421660
2016-02-26	3.20	3.21	3.04	3.04	1397500
2016-02-29	3.02	3.35	3.02	3.35	1482172
2016-03-01	3.35	3.47	3.35	3.37	696954
2016-03-02	3.35	3.53	3.32	3.37	744657
2016-03-03	3.42	3.53	3.31	3.39	596037
2016-03-04	3.41	3.45	3.24	3.25	546536
2016-03-07	3.25	3.45	3.23	3.27	959803
2016-03-08	3.25	3.31	3.15	3.27	516901
2016-03-09	3.14	3.30	3.14	3.28	916706
2016-03-10	3.31	3.40	3.14	3.28	330205
2016-03-11	3.20	3.28	3.18	3.28	323935
2016-03-14	3.29	3.29	3.12	3.14	394932
2016-03-15	3.12	3.14	2.85	2.96	720692
2016-03-16	2.97	3.03	2.91	3.03	309771
2016-03-17	3.04	3.18	3.00	3.15	525846
2016-03-18	3.18	3.25	3.15	3.22	1545835
2016-03-21	3.24	3.30	3.20	3.26	556877
2016-03-22	3.25	3.26	3.19	3.23	289478
2016-03-23	3.21	3.29	3.19	3.19	942699
2016-03-24	3.17	3.25	3.15	3.23	1008030
2016-03-28	3.23	3.26	3.21	3.21	113164
2016-03-29	3.15	3.33	3.10	3.30	479972
2016-03-30	3.29	3.36	3.23	3.31	498384
2016-03-31	3.29	3.32	3.24	3.31	1169604
2016-04-01	3.23	3.32	3.21	3.29	334790
2016-04-04	3.31	3.34	3.27	3.28	287529
2016-04-05	3.24	3.30	3.23	3.23	315177
2016-04-06	3.25	3.26	3.16	3.17	337149
2016-04-07	3.14	3.16	3.02	3.06	692698
2016-04-08	3.10	3.13	3.03	3.09	553077
2016-04-11	3.11	3.21	3.11	3.20	341270
2016-04-12	3.20	3.25	3.14	3.23	658351
2016-04-13	3.23	3.32	3.23	3.29	424368
2016-04-14	3.29	3.32	3.24	3.30	554074
2016-04-15	3.27	3.33	3.24	3.31	318779
2016-04-18	3.29	3.36	3.25	3.34	382656
2016-04-19	3.34	3.40	3.34	3.36	208043
2016-04-20	3.31	3.39	3.31	3.34	319775
2016-04-21	3.34	3.48	3.28	3.46	3972360
2016-04-22	3.45	3.61	3.44	3.61	731203
2016-04-25	3.60	3.64	3.40	3.43	391245
2016-04-26	3.43	3.57	3.42	3.57	304230
2016-04-27	3.56	3.59	3.47	3.54	334766
2016-04-28	3.50	3.55	3.46	3.50	563441
2016-04-29	3.50	3.51	3.43	3.46	481855
2016-05-02	3.45	3.50	3.43	3.48	331032
2016-05-03	3.45	3.50	3.44	3.47	314778
2016-05-04	3.44	3.57	3.41	3.41	446924
2016-05-05	3.45	3.59	3.30	3.33	489934
2016-05-06	3.33	3.47	3.24	3.30	272238
2016-05-09	3.30	3.42	3.29	3.32	303351
2016-05-10	3.33	3.40	3.27	3.33	381055
2016-05-11	3.20	3.28	2.90	3.11	3181177
2016-05-12	3.11	3.13	3.06	3.07	455848
2016-05-13	3.07	3.13	2.93	2.94	843731
2016-05-16	2.93	2.96	2.82	2.85	474720
2016-05-17	2.84	2.87	2.67	2.67	778456
2016-05-18	2.67	2.73	2.61	2.68	642710
2016-05-19	2.68	2.71	2.51	2.56	491160
2016-05-20	2.58	2.64	2.53	2.62	359363
2016-05-23	2.61	2.69	2.57	2.57	250590
2016-05-24	2.61	2.71	2.56	2.70	1672705
2016-05-25	2.71	2.92	2.71	2.89	528446
2016-05-26	2.92	2.92	2.84	2.87	400928
2016-05-27	2.86	2.91	2.75	2.88	214458
2016-05-31	2.89	2.92	2.82	2.86	340790
2016-06-01	2.84	2.86	2.76	2.84	512272
2016-06-02	2.83	2.88	2.81	2.84	547230
2016-06-03	2.83	2.91	2.82	2.89	340525
2016-06-06	2.90	3.11	2.90	3.07	667982
2016-06-07	3.06	3.07	2.96	3.00	588847
2016-06-08	3.00	3.11	2.98	3.00	289520
2016-06-09	2.98	2.99	2.88	2.88	329381
2016-06-10	2.86	2.88	2.79	2.82	450932
2016-06-13	2.80	2.85	2.71	2.73	328728
2016-06-14	2.72	2.75	2.61	2.70	467738
2016-06-15	2.69	2.78	2.68	2.74	766086
2016-06-16	2.76	2.84	2.73	2.83	412180
2016-06-17	2.84	2.95	2.83	2.94	1624900
2016-06-20	2.95	3.11	2.95	2.98	744522
2016-06-21	2.99	3.01	2.93	2.96	383961
2016-06-22	2.95	3.03	2.92	2.95	454779
2016-06-23	2.99	3.09	2.96	3.09	339521
2016-06-24	2.93	2.95	2.80	2.83	1279709
2016-06-27	2.79	2.79	2.62	2.65	683134
2016-06-28	2.69	2.84	2.69	2.79	508344
2016-06-29	2.84	2.90	2.77	2.80	402379
2016-06-30	2.81	2.91	2.76	2.85	595020
2016-07-01	2.86	3.03	2.85	3.01	358668
2016-07-05	2.94	2.95	2.72	2.80	507861
2016-07-06	2.77	2.97	2.74	2.76	320556
2016-07-07	2.78	2.86	2.73	2.78	287370
2016-07-08	2.83	2.95	2.83	2.93	413272
2016-07-11	2.95	3.04	2.95	3.00	365961
2016-07-12	3.01	3.18	3.01	3.15	407622
2016-07-13	3.15	3.21	3.09	3.13	789188
2016-07-14	3.16	3.18	3.10	3.11	239028
2016-07-15	3.13	3.19	3.08	3.10	296705
2016-07-18	3.09	3.15	3.04	3.08	240481
2016-07-19	3.06	3.09	2.98	2.98	177175
2016-07-20	2.99	3.09	2.94	3.07	289649
2016-07-21	3.05	3.18	3.01	3.12	2000972
2016-07-22	3.12	3.19	3.04	3.16	245833
2016-07-25	3.15	3.20	3.13	3.17	226596
2016-07-26	3.16	3.24	3.15	3.23	219155
2016-07-27	3.24	3.34	3.23	3.32	932993
2016-07-28	3.31	3.33	3.28	3.29	236093
2016-07-29	3.29	3.31	3.28	3.29	504965
2016-08-01	3.29	3.32	3.19	3.21	350914
2016-08-02	3.20	3.23	3.02	3.03	287353
2016-08-03	3.04	3.13	3.01	3.12	160689
2016-08-04	3.13	3.18	3.08	3.17	193805
2016-08-05	3.18	3.25	3.16	3.25	238119
2016-08-08	3.24	3.30	3.24	3.26	151016
2016-08-09	3.27	3.38	3.25	3.37	288847
2016-08-10	3.55	4.19	3.55	3.95	2545112
2016-08-11	3.96	4.15	3.90	4.06	967675
2016-08-12	4.06	4.18	3.96	4.17	594109
2016-08-15	4.11	4.28	4.11	4.21	553075
2016-08-16	4.21	4.23	4.05	4.11	385236
2016-08-17	4.10	4.23	4.07	4.14	270955
2016-08-18	4.15	4.19	4.10	4.18	218451
2016-08-19	4.17	4.21	4.10	4.12	181100
2016-08-22	4.15	4.23	4.07	4.16	211698
2016-08-23	4.21	4.29	4.13	4.23	194382
2016-08-24	4.23	4.26	4.14	4.19	189541
2016-08-25	4.18	4.46	4.13	4.44	764408
2016-08-26	4.44	4.46	4.33	4.45	496448
2016-08-29	4.47	4.47	4.32	4.35	155359
2016-08-30	4.38	4.47	4.35	4.36	166168
2016-08-31	4.35	4.45	4.29	4.34	406062
2016-09-01	4.35	4.48	4.30	4.45	312139
2016-09-02	4.50	5.15	4.43	5.10	2236001
2016-09-06	5.10	5.15	4.88	5.08	1185989
2016-09-07	5.04	5.24	5.04	5.14	553304
2016-09-08	5.24	5.24	5.04	5.04	543836
2016-09-09	4.94	4.99	4.80	4.82	462685
2016-09-12	4.80	5.01	4.77	5.01	604474
2016-09-13	4.91	5.03	4.76	4.81	470846
2016-09-14	4.83	4.85	4.65	4.66	432006
2016-09-15	4.70	4.81	4.70	4.75	264400
2016-09-16	4.76	4.79	4.59	4.66	989038
2016-09-19	4.67	4.79	4.62	4.64	874058
2016-09-20	4.64	4.71	4.60	4.65	292553
2016-09-21	4.69	4.81	4.61	4.76	1026611
2016-09-22	4.79	4.94	4.75	4.78	508038
2016-09-23	4.80	4.80	4.60	4.70	2268099
2016-09-26	4.69	4.73	4.60	4.60	440126
2016-09-27	4.59	4.68	4.50	4.66	270741
2016-09-28	5.21	5.99	5.12	5.83	4808303
2016-09-29	5.66	5.89	5.54	5.88	1704492
2016-09-30	5.89	5.98	5.80	5.93	904157
2016-10-03	5.93	5.98	5.75	5.76	1231698
2016-10-04	5.80	6.10	5.78	5.84	955720
2016-10-05	5.89	6.13	5.85	5.93	624846
2016-10-06	5.88	6.04	5.85	5.93	337094
2016-10-07	6.00	6.03	5.80	5.91	420111
2016-10-10	5.80	6.08	5.73	5.90	352156
2016-10-11	5.88	5.92	5.61	5.67	383513
2016-10-12	5.69	5.73	5.52	5.56	385213
2016-10-13	5.50	5.61	5.41	5.47	466190
2016-10-14	5.50	5.57	5.28	5.32	605449
2016-10-17	5.25	5.55	5.25	5.45	364062
2016-10-18	5.55	5.70	5.35	5.55	920581
2016-10-19	5.50	5.55	5.30	5.40	337498
2016-10-20	5.45	5.60	5.30	5.45	211793
2016-10-21	5.40	5.45	5.35	5.45	356186
2016-10-24	5.55	5.55	5.30	5.40	245571
2016-10-25	5.35	5.50	5.15	5.30	315029
2016-10-26	5.20	5.35	5.15	5.15	311836
2016-10-27	5.10	5.19	4.85	4.85	362616
2016-10-28	4.65	5.30	4.60	5.00	513010
2016-10-31	4.95	5.15	4.90	5.10	474275
2016-11-01	5.05	5.15	4.95	5.00	332295
2016-11-02	5.05	5.15	4.75	4.75	460018
2016-11-03	4.80	5.05	4.75	4.90	313390
2016-11-04	4.90	5.00	4.65	4.75	484743
2016-11-07	4.85	5.03	4.75	4.90	534486
2016-11-08	4.95	5.08	4.75	4.95	288708
2016-11-09	4.80	5.35	4.76	5.35	598542
2016-11-10	4.60	4.85	3.80	4.50	3780910
2016-11-11	4.25	5.00	4.05	4.90	1045846
2016-11-14	5.05	5.10	4.85	5.05	595752
2016-11-15	5.05	5.05	4.60	4.60	510034
2016-11-16	4.60	4.95	4.40	4.90	820680
2016-11-17	4.90	4.95	4.65	4.70	382018
2016-11-18	4.70	4.85	4.45	4.55	458529
2016-11-21	4.80	4.80	4.30	4.65	560760
2016-11-22	4.70	4.75	4.50	4.70	321749
2016-11-23	4.70	4.80	4.55	4.75	344276
2016-11-25	4.70	4.75	4.65	4.70	205389
2016-11-28	4.75	4.80	4.50	4.65	354593
2016-11-29	4.65	4.85	4.60	4.70	354385
2016-11-30	4.75	4.88	4.50	4.65	474623
2016-12-01	4.65	5.00	4.60	4.95	887767
2016-12-02	4.95	4.95	4.70	4.85	307213
2016-12-05	4.85	4.98	4.70	4.75	390411
2016-12-06	4.95	5.35	4.95	5.25	925845
2016-12-07	5.25	5.33	5.00	5.20	560393
2016-12-08	5.25	5.30	5.10	5.10	481674
2016-12-09	5.15	5.25	5.05	5.15	435812
2016-12-12	5.10	5.20	4.95	4.95	610219
2016-12-13	5.00	5.34	4.95	5.20	453464
2016-12-14	5.10	5.30	4.80	4.85	458201
2016-12-15	4.80	5.18	4.75	5.05	626753
2016-12-16	5.10	5.40	4.98	5.35	1071697
2016-12-19	5.35	5.55	5.25	5.30	503380
2016-12-20	5.35	5.45	5.25	5.40	472203
2016-12-21	5.35	5.40	5.15	5.35	326158
2016-12-22	5.35	5.40	5.10	5.15	287523
2016-12-23	5.15	5.33	5.10	5.20	168429
2016-12-27	5.15	5.35	5.15	5.25	207663
2016-12-28	5.25	5.30	5.10	5.20	346743
2016-12-29	5.25	5.33	5.00	5.10	322919
2016-12-30	5.05	5.15	4.85	5.00	493219
2017-01-03	5.05	5.30	5.05	5.25	468913
2017-01-04	5.25	5.25	5.00	5.15	794266
2017-01-05	5.10	5.20	5.00	5.05	674908
2017-01-06	5.10	5.15	4.85	4.95	733597
2017-01-09	4.95	5.00	4.80	4.90	339634
2017-01-10	4.90	5.10	4.80	5.05	266127
2017-01-11	5.05	5.10	4.98	5.10	1390822
2017-01-12	5.05	5.25	5.05	5.10	319295
2017-01-13	5.15	5.35	5.15	5.30	1533140
2017-01-17	5.25	5.30	5.03	5.10	406032
2017-01-18	5.10	5.20	5.00	5.10	499850
2017-01-19	5.05	5.40	5.00	5.10	509273
2017-01-20	5.10	5.25	5.05	5.15	336126
2017-01-23	5.20	5.25	5.00	5.15	382668
2017-01-24	5.15	5.40	5.10	5.40	544138
2017-01-25	5.40	5.60	5.25	5.30	652692
2017-01-26	5.30	5.40	5.20	5.25	378185
2017-01-27	5.20	5.25	5.05	5.15	219192
2017-01-30	5.15	5.20	4.95	5.05	432940
2017-01-31	5.05	5.30	4.95	5.30	490974
2017-02-01	5.20	5.35	5.00	5.05	702800
2017-02-02	5.10	5.20	4.88	4.90	765651
2017-02-03	5.00	5.30	4.90	5.20	586951
2017-02-06	5.15	5.20	5.05	5.15	347938
2017-02-07	5.15	5.25	5.00	5.10	376598
2017-02-08	5.05	5.10	5.03	5.10	316557
2017-02-09	5.10	5.25	5.05	5.25	375002
2017-02-10	5.20	5.40	5.15	5.40	664084
2017-02-13	5.45	5.55	5.40	5.50	1574644
2017-02-14	5.55	5.75	5.33	5.75	607165
2017-02-15	5.70	5.88	5.50	5.70	540032
2017-02-16	5.65	5.75	5.50	5.75	290343
2017-02-17	5.75	5.75	5.55	5.70	638771
2017-02-21	5.65	5.75	5.50	5.60	253447
2017-02-22	5.55	5.65	5.40	5.65	309187
2017-02-23	5.65	5.65	5.40	5.45	330137
2017-02-24	5.40	5.60	5.30	5.45	215106
2017-02-27	5.40	5.55	5.40	5.50	634672
2017-02-28	5.50	5.53	5.10	5.40	1021432
2017-03-01	5.55	6.10	5.45	5.90	1583250
2017-03-02	5.80	5.98	5.45	5.90	1341930
2017-03-03	5.80	5.90	5.60	5.85	726859
2017-03-06	5.70	6.10	5.70	6.10	859869
2017-03-07	6.05	6.09	5.88	6.00	1421743
2017-03-08	6.05	6.18	5.85	5.95	964892
2017-03-09	6.00	6.00	5.80	5.90	604112
2017-03-10	5.90	5.95	5.80	5.85	372567
2017-03-13	5.80	5.90	5.75	5.85	384438
2017-03-14	5.65	5.70	5.35	5.65	1151391
2017-03-15	5.60	5.75	5.50	5.65	929566
2017-03-16	5.70	5.90	5.65	5.80	548334
2017-03-17	5.75	5.85	5.60	5.85	993836
2017-03-20	5.85	5.90	5.75	5.80	355840
2017-03-21	5.90	5.90	5.63	5.70	572591
2017-03-22	5.65	5.75	5.55	5.70	493195
2017-03-23	5.65	5.90	5.65	5.80	438923
2017-03-24	5.80	6.03	5.80	5.90	1008920
2017-03-27	5.80	5.90	5.70	5.80	751462
2017-03-28	5.75	5.80	5.65	5.75	688608
2017-03-29	5.70	5.95	5.65	5.85	476736
2017-03-30	5.85	6.00	5.80	5.90	534124
2017-03-31	5.90	6.05	5.80	5.95	593936
2017-04-03	5.95	6.00	5.70	5.75	1160705
2017-04-04	5.70	5.90	5.65	5.85	785330
2017-04-05	5.85	5.95	5.35	5.40	819813
2017-04-06	5.45	5.65	5.35	5.55	453301
2017-04-07	5.50	5.70	5.40	5.50	703386
2017-04-10	5.50	5.60	5.40	5.50	667613
2017-04-11	5.55	5.80	5.50	5.55	543653
2017-04-12	5.60	5.70	5.45	5.60	555737
2017-04-13	5.55	5.60	5.35	5.50	980841
2017-04-17	5.55	5.70	5.45	5.65	740415
2017-04-18	5.60	5.75	5.50	5.60	855008
2017-04-19	5.60	5.75	5.55	5.65	417661
2017-04-20	5.65	5.75	5.55	5.70	644192
2017-04-21	5.60	5.70	5.60	5.65	468792
2017-04-24	5.75	5.75	5.60	5.70	544426
2017-04-25	5.75	5.85	5.70	5.75	396227
2017-04-26	5.75	6.00	5.75	6.00	798592
2017-04-27	5.90	6.03	5.70	5.70	380053
2017-04-28	5.60	5.85	5.60	5.80	611198
2017-05-01	5.75	5.90	5.70	5.80	631152
2017-05-02	4.85	5.35	4.85	5.33	2066103
2017-05-03	5.30	5.30	5.10	5.18	883529
2017-05-04	5.15	5.15	4.98	5.05	1088452
2017-05-05	5.05	5.15	5.00	5.05	1019303
2017-05-08	5.05	5.20	5.05	5.05	425278
2017-05-09	5.05	5.15	5.00	5.15	492020
2017-05-10	5.15	5.35	5.10	5.20	377182
2017-05-11	5.15	5.25	5.05	5.15	359730
2017-05-12	5.10	5.20	5.05	5.15	311032
2017-05-15	5.15	5.25	5.10	5.20	224408
2017-05-16	5.20	5.25	5.05	5.10	544631
2017-05-17	5.00	5.10	4.85	4.90	628448
2017-05-18	4.90	5.00	4.88	4.95	512201
2017-05-19	4.95	5.25	4.95	5.15	766647
2017-05-22	5.15	5.25	5.10	5.25	418775
2017-05-23	5.25	5.28	5.15	5.20	256571
2017-05-24	5.20	5.35	5.20	5.25	471073
2017-05-25	5.25	5.35	5.15	5.25	525488
2017-05-26	5.20	5.35	5.18	5.25	360433
2017-05-30	5.25	5.25	5.05	5.10	426291
2017-05-31	5.20	5.20	4.95	5.05	518592
2017-06-01	5.10	5.30	5.10	5.25	464565
2017-06-02	5.30	5.50	5.30	5.40	624894
2017-06-05	5.35	5.55	5.30	5.50	547013
2017-06-06	5.55	5.55	5.35	5.45	1007631
2017-06-07	5.50	5.50	5.30	5.40	361157
2017-06-08	5.45	5.60	5.30	5.60	457489
2017-06-09	5.60	5.60	5.25	5.35	454040
2017-06-12	5.20	5.40	5.15	5.30	492414
2017-06-13	5.25	5.40	5.25	5.35	264781
2017-06-14	5.40	5.40	5.15	5.15	364155
2017-06-15	5.10	5.25	5.10	5.15	598465
2017-06-16	5.10	5.45	5.05	5.35	1402550
2017-06-19	5.45	5.45	5.30	5.45	343523
2017-06-20	5.40	5.50	5.35	5.35	338746
2017-06-21	5.35	5.45	5.20	5.30	457759
2017-06-22	5.30	5.48	5.25	5.40	247584
2017-06-23	5.45	5.50	5.30	5.40	544704
2017-06-26	5.40	5.50	5.30	5.40	306825
2017-06-27	5.40	5.50	5.23	5.25	314675
2017-06-28	5.30	5.45	5.25	5.40	354127
2017-06-29	5.35	5.40	5.20	5.30	349655
2017-06-30	5.40	5.40	5.15	5.25	260969
2017-07-03	5.20	5.30	5.15	5.25	180263
2017-07-05	5.15	5.25	5.05	5.20	560336
2017-07-06	5.10	5.25	5.08	5.20	876402
2017-07-07	5.25	5.35	5.15	5.35	503885
2017-07-10	5.25	5.35	5.15	5.15	375648
2017-07-11	5.15	5.20	5.05	5.15	576273
2017-07-12	5.15	5.25	5.15	5.20	218874
2017-07-13	5.15	5.18	5.10	5.15	192518
2017-07-14	4.80	5.00	4.40	4.68	994925
2017-07-17	4.65	4.74	4.55	4.65	943945
2017-07-18	4.65	4.65	4.25	4.35	1640462
2017-07-19	4.30	4.50	4.25	4.25	899247
2017-07-20	4.25	4.33	4.05	4.25	927205
2017-07-21	4.25	4.25	4.10	4.25	1056064
2017-07-24	4.25	4.25	4.10	4.15	576924
2017-07-25	4.15	4.25	4.05	4.15	1377943
2017-07-26	4.20	4.20	4.05	4.05	765880
2017-07-27	4.05	4.15	4.00	4.05	621453
2017-07-28	4.00	4.05	3.98	4.00	390872
2017-07-31	4.00	4.20	3.95	4.10	611821
2017-08-01	3.95	4.20	3.75	4.10	2342766
2017-08-02	4.05	4.25	3.85	3.90	1446713
2017-08-03	3.95	4.03	3.85	3.95	480637
2017-08-04	3.90	4.05	3.90	4.00	414217
2017-08-07	4.00	4.00	3.85	3.93	448473
2017-08-08	3.90	3.95	3.80	3.85	389161
2017-08-09	3.80	3.88	3.50	3.65	1758247
2017-08-10	3.60	3.70	3.55	3.60	815891
2017-08-11	3.60	3.65	3.55	3.65	789005
2017-08-14	3.65	3.65	3.50	3.50	473809
2017-08-15	3.50	3.65	3.45	3.55	487241
2017-08-16	3.55	3.60	3.45	3.50	1163405
2017-08-17	3.50	3.55	3.30	3.40	486480
2017-08-18	3.35	3.45	3.25	3.35	571121
2017-08-21	3.40	3.40	3.25	3.30	361470
2017-08-22	3.35	3.35	3.20	3.28	987697
2017-08-23	3.20	3.35	3.20	3.28	1104097
2017-08-24	3.25	3.35	3.18	3.30	897438
2017-08-25	3.30	3.30	3.20	3.28	565196
2017-08-28	3.25	3.30	3.20	3.25	238783
2017-08-29	3.25	3.30	3.20	3.30	309540
2017-08-30	3.25	3.30	3.25	3.30	206838
2017-08-31	3.30	3.35	3.25	3.25	420399
2017-09-01	3.25	3.45	3.20	3.40	645233
2017-09-05	3.40	3.45	3.20	3.20	672787
2017-09-06	3.25	3.30	3.10	3.10	695724
2017-09-07	3.10	3.10	3.05	3.05	264149
2017-09-08	3.10	3.15	2.85	2.90	847570
2017-09-11	2.90	3.00	2.80	2.95	695146
2017-09-12	3.00	3.00	2.90	2.90	231962
2017-09-13	2.95	3.05	2.85	2.95	1138894
2017-09-14	2.95	2.95	2.85	2.90	800131
2017-09-15	2.90	2.95	2.80	2.85	1791648
2017-09-18	2.85	2.90	2.80	2.80	840965
2017-09-19	2.80	3.00	2.80	2.95	1056971
2017-09-20	3.00	3.15	2.95	3.05	545251
2017-09-21	3.00	3.05	2.90	2.90	667886
2017-09-22	2.90	3.00	2.85	3.00	378858
2017-09-25	3.05	3.05	2.90	2.95	738772
2017-09-26	2.95	3.05	2.90	3.00	452778
2017-09-27	3.00	3.10	2.93	3.05	422966
2017-09-28	3.05	3.10	3.00	3.00	344047
2017-09-29	3.00	3.05	3.00	3.05	290627
2017-10-02	3.05	3.15	2.90	3.15	439839
2017-10-03	3.15	3.30	3.05	3.25	458639
2017-10-04	3.25	3.25	3.03	3.10	596287
2017-10-05	3.05	3.15	2.95	3.15	329486
2017-10-06	3.10	3.15	3.00	3.05	236104
2017-10-09	3.10	3.13	3.05	3.10	183775
2017-10-10	3.05	3.20	3.00	3.15	596125
2017-10-11	3.10	3.40	3.10	3.25	717896
2017-10-12	3.25	3.30	3.10	3.15	326953
2017-10-13	3.15	3.25	3.10	3.15	366734
2017-10-16	3.20	3.25	3.15	3.20	236585
2017-10-17	3.20	3.20	3.10	3.15	232500
2017-10-18	3.10	3.15	3.05	3.08	432527
2017-10-19	3.10	3.10	2.90	2.95	391717
2017-10-20	3.00	3.00	2.90	2.93	314814
2017-10-23	3.00	3.15	2.90	3.15	646925
2017-10-24	3.15	3.15	3.00	3.00	312733
2017-10-25	3.00	3.03	2.88	3.00	432503
2017-10-26	3.00	3.00	2.85	2.90	435175
2017-10-27	2.90	2.95	2.80	2.85	500873
2017-10-30	2.85	2.95	2.80	2.95	742977
2017-10-31	3.20	3.75	3.15	3.70	3582365
2017-11-01	3.75	3.85	3.50	3.70	884446
2017-11-02	3.70	3.75	3.60	3.75	461636
2017-11-03	3.70	3.85	3.65	3.80	808022
2017-11-06	3.85	3.90	3.75	3.85	658651
2017-11-07	3.90	3.90	3.65	3.80	609152
2017-11-08	3.80	4.00	3.75	3.90	762051
2017-11-09	3.85	3.90	3.70	3.80	493740
2017-11-10	3.75	3.85	3.60	3.80	424085
2017-11-13	3.75	4.00	3.75	3.90	371968
2017-11-14	3.90	3.95	3.70	3.80	595558
2017-11-15	3.75	3.95	3.70	3.85	609416
2017-11-16	3.85	3.90	3.73	3.80	770127
2017-11-17	3.75	3.95	3.75	3.90	225199
2017-11-20	3.90	4.25	3.90	4.15	541458
2017-11-21	4.15	4.30	4.13	4.25	519466
2017-11-22	4.20	4.55	4.20	4.45	593982
2017-11-24	4.45	4.58	4.40	4.55	133700
2017-11-27	4.55	4.60	4.40	4.45	480887
2017-11-28	4.50	4.50	4.20	4.40	388769
2017-11-29	4.35	4.45	4.25	4.35	278533
2017-11-30	4.35	4.40	4.20	4.20	1013566
2017-12-01	4.20	4.25	3.95	4.00	511531
2017-12-04	4.00	4.15	3.90	4.05	271201
2017-12-05	4.05	4.15	3.80	4.10	1303624
2017-12-06	4.05	4.10	3.95	4.05	171946
2017-12-07	4.00	4.20	4.00	4.15	369450
2017-12-08	4.20	4.40	4.20	4.25	574397
2017-12-11	4.25	4.35	4.25	4.30	308343
2017-12-12	4.30	4.45	4.30	4.35	398434
2017-12-13	4.35	4.45	4.25	4.35	487024
2017-12-14	4.40	4.40	4.30	4.30	420991
2017-12-15	4.30	4.50	4.20	4.30	1442267
2017-12-18	4.30	4.35	4.15	4.15	292466
2017-12-19	4.15	4.15	4.00	4.00	1029543
2017-12-20	4.05	4.25	4.05	4.20	831872
2017-12-21	4.25	4.40	4.20	4.25	584646
2017-12-22	4.20	4.25	4.05	4.10	261283
2017-12-26	4.10	4.18	4.05	4.10	171849
2017-12-27	4.10	4.35	4.10	4.25	159943
2017-12-28	4.30	4.30	4.25	4.30	163492
2017-12-29	4.25	4.30	4.15	4.20	277663
2018-01-02	4.20	4.30	4.10	4.20	345068
2018-01-03	4.15	4.15	3.85	3.95	747354
2018-01-04	4.00	4.10	3.95	4.05	622929
2018-01-05	4.10	4.30	4.05	4.15	513170
2018-01-08	4.10	4.20	3.95	4.00	990648
2018-01-09	4.05	4.10	3.90	3.90	338612
2018-01-10	3.90	4.00	3.80	3.85	263468
2018-01-11	3.90	4.10	3.88	4.00	508220
2018-01-12	4.05	4.15	4.00	4.00	736970
2018-01-16	4.00	4.15	3.90	3.90	308036
2018-01-17	3.90	4.05	3.90	4.00	306346
2018-01-18	4.05	4.10	3.95	3.95	94452
2018-01-19	3.90	4.00	3.90	3.95	133545
2018-01-22	3.90	4.00	3.90	3.95	153046
2018-01-23	3.90	3.93	3.80	3.83	245180
2018-01-24	3.80	3.95	3.80	3.85	362462
2018-01-25	3.95	3.95	3.65	3.73	792172
2018-01-26	3.75	3.85	3.65	3.70	281242
2018-01-29	3.70	3.75	3.60	3.75	337832
2018-01-30	3.70	3.80	3.65	3.75	219269
2018-01-31	3.75	3.80	3.65	3.65	392425
2018-02-01	3.65	3.78	3.65	3.70	282817
2018-02-02	3.65	3.75	3.45	3.45	560750
2018-02-05	3.45	3.50	3.45	3.45	365725
2018-02-06	3.40	3.55	3.40	3.55	275458
2018-02-07	3.55	3.60	3.48	3.50	203767
2018-02-08	3.55	3.55	3.15	3.15	839242
2018-02-09	3.20	3.28	3.15	3.20	566430
2018-02-12	3.20	3.35	3.20	3.25	188020
2018-02-13	3.20	3.35	3.15	3.30	239048
2018-02-14	3.25	3.40	3.20	3.30	529085
2018-02-15	3.30	3.33	3.20	3.23	179516
2018-02-16	3.20	3.25	2.95	2.95	1200031
2018-02-20	3.00	3.10	2.95	3.00	2982813
2018-02-21	2.95	3.05	2.95	3.00	589229
2018-02-22	2.95	3.05	2.95	2.95	277141
2018-02-23	3.00	3.00	2.95	2.95	217733
2018-02-26	2.95	3.00	2.95	3.00	817439
2018-02-27	3.00	3.05	2.95	2.98	614517
2018-02-28	3.00	3.05	2.95	3.03	1206741
2018-03-01	2.95	3.55	2.90	3.50	1932262
2018-03-02	3.45	3.54	3.35	3.45	661011
2018-03-05	3.45	3.80	3.40	3.60	910848
2018-03-06	3.60	3.75	3.60	3.70	404000
2018-03-07	3.70	3.78	3.63	3.70	584395
2018-03-08	3.75	3.75	3.70	3.75	88934
2018-03-09	3.75	3.75	3.40	3.55	1275368
2018-03-12	3.55	3.75	3.55	3.70	811421
2018-03-13	3.75	3.90	3.70	3.75	949707
2018-03-14	3.75	3.85	3.70	3.70	328611
2018-03-15	3.75	3.75	3.60	3.65	314831
2018-03-16	3.65	3.90	3.60	3.85	1350436
2018-03-19	3.85	3.95	3.70	3.90	639196
2018-03-20	3.90	3.95	3.85	3.85	359033
2018-03-21	3.85	3.90	3.65	3.80	597604
2018-03-22	3.75	3.95	3.75	3.90	405085
2018-03-23	3.90	3.98	3.80	3.80	388600
2018-03-26	3.80	3.90	3.70	3.85	407356
2018-03-27	3.90	3.95	3.80	3.85	321580
2018-03-28	3.85	3.95	3.75	3.90	323600
2018-03-29	3.90	3.90	3.75	3.80	313862
2018-04-02	3.80	3.85	3.70	3.75	238549
2018-04-03	3.75	3.88	3.70	3.85	347608
2018-04-04	3.80	3.80	3.70	3.75	299930
2018-04-05	3.75	3.95	3.75	3.90	234538
2018-04-06	3.85	3.90	3.65	3.75	407214
2018-04-09	3.70	3.85	3.50	3.75	658026
2018-04-10	3.80	3.80	3.70	3.75	204789
2018-04-11	3.75	3.90	3.70	3.90	296457
2018-04-12	3.90	3.90	3.70	3.73	310951
2018-04-13	3.75	3.80	3.60	3.70	423296
2018-04-16	3.70	3.75	3.60	3.65	252918
2018-04-17	3.70	3.75	3.60	3.68	449607
2018-04-18	3.70	3.75	3.60	3.65	392413
2018-04-19	3.65	3.80	3.62	3.75	304403
2018-04-20	3.70	3.80	3.65	3.75	303055
2018-04-23	3.75	3.75	3.55	3.58	270525
2018-04-24	3.60	3.80	3.55	3.70	333011
2018-04-25	3.70	3.70	3.55	3.60	263883
2018-04-26	3.65	3.73	3.55	3.60	210983
2018-04-27	3.55	3.60	3.55	3.55	190654
2018-04-30	3.60	3.75	3.50	3.65	426613
2018-05-01	4.00	4.25	3.86	3.95	2493335
2018-05-02	4.00	4.00	3.65	3.70	1092960
2018-05-03	3.70	3.75	3.55	3.60	761150
2018-05-04	3.60	3.60	3.35	3.40	705330
2018-05-07	3.45	3.80	3.40	3.65	2742250
2018-05-08	3.70	3.85	3.45	3.55	723522
2018-05-09	3.55	3.75	3.37	3.65	4237048
2018-05-10	3.65	3.83	3.65	3.80	625065
2018-05-11	3.75	3.85	3.75	3.80	309271
2018-05-14	3.75	3.85	3.71	3.75	356302
2018-05-15	3.75	3.80	3.73	3.75	523688
2018-05-16	3.75	3.90	3.75	3.85	491867
2018-05-17	3.80	4.05	3.75	3.85	1063319
2018-05-18	3.90	4.05	3.85	3.95	541980
2018-05-21	3.95	4.10	3.95	4.00	984475
2018-05-22	4.05	4.10	4.00	4.00	435200
2018-05-23	3.95	4.05	3.95	4.00	617313
2018-05-24	3.95	4.00	3.85	3.90	770231
2018-05-25	3.90	3.95	3.83	3.90	153689
2018-05-29	3.90	3.95	3.75	3.85	266739
2018-05-30	3.90	3.95	3.78	3.90	467810
2018-05-31	3.95	3.95	3.85	3.85	143087
2018-06-01	3.90	4.00	3.85	3.95	886487
2018-06-04	3.95	4.05	3.85	4.00	579157
2018-06-05	4.00	4.25	4.00	4.20	596399
2018-06-06	4.20	4.25	4.10	4.25	442332
2018-06-07	4.30	4.35	4.20	4.30	714268
2018-06-08	4.30	4.33	4.20	4.25	340184
2018-06-11	4.25	4.40	4.10	4.35	669555
2018-06-12	4.30	4.39	4.25	4.25	299734
2018-06-13	4.30	4.40	4.28	4.35	431101
2018-06-14	4.35	4.50	4.35	4.45	383219
2018-06-15	4.40	4.45	4.35	4.45	773315
2018-06-18	4.45	4.45	4.30	4.45	632430
2018-06-19	4.45	4.50	4.35	4.35	507760
2018-06-20	4.40	4.40	4.25	4.35	569399
2018-06-21	4.40	4.40	4.15	4.20	900924
2018-06-22	4.20	4.30	4.05	4.25	1900881
2018-06-25	4.20	4.25	4.05	4.23	345950
2018-06-26	4.25	4.45	4.20	4.35	479737
2018-06-27	4.35	4.40	4.25	4.25	259714
2018-06-28	4.25	4.25	4.15	4.20	264998
2018-06-29	4.25	4.35	4.20	4.25	253768
2018-07-02	4.25	4.45	4.20	4.45	282158
2018-07-03	4.35	4.40	4.15	4.15	328676
2018-07-05	4.20	4.25	4.20	4.20	158258
2018-07-06	4.20	4.25	4.20	4.25	72830
2018-07-09	4.30	4.30	4.20	4.30	62717
2018-07-10	4.30	4.35	4.28	4.35	143053
2018-07-11	4.35	4.40	4.25	4.40	157670
2018-07-12	4.40	4.45	4.35	4.45	180444
2018-07-13	4.45	4.45	4.35	4.40	396494
2018-07-16	4.35	4.40	4.35	4.35	162576
2018-07-17	4.35	4.35	4.25	4.35	118488
2018-07-18	4.35	4.40	4.30	4.35	115409
2018-07-19	4.30	4.45	4.30	4.38	180794
2018-07-20	4.35	4.45	4.35	4.45	189494
2018-07-23	4.40	4.45	4.35	4.45	148450
2018-07-24	4.40	4.40	4.30	4.38	247972
2018-07-25	4.40	4.40	4.30	4.40	202553
2018-07-26	4.40	4.45	4.33	4.40	209929
2018-07-27	4.40	4.58	4.35	4.50	421114
2018-07-30	4.50	4.80	4.50	4.73	590874
2018-07-31	4.35	4.70	4.25	4.60	709611
2018-08-01	4.60	4.75	4.45	4.75	304318
2018-08-02	5.10	5.33	4.95	5.25	1787110
2018-08-03	5.25	5.30	5.03	5.15	624524
2018-08-06	5.20	5.25	5.05	5.20	390614
2018-08-07	5.15	5.22	5.10	5.20	208697
2018-08-08	5.20	5.30	5.16	5.25	407579
2018-08-09	5.25	5.30	5.20	5.20	376487
2018-08-10	5.20	5.25	5.13	5.18	239600
2018-08-13	5.15	5.20	5.00	5.10	322111
2018-08-14	5.10	5.15	5.00	5.00	202761
2018-08-15	5.05	5.30	5.00	5.25	536588
2018-08-16	5.25	5.30	5.13	5.25	352422
2018-08-17	5.20	5.35	5.15	5.25	261160
2018-08-20	5.25	5.30	5.20	5.25	264829
2018-08-21	5.30	5.30	5.15	5.30	343215
2018-08-22	5.30	5.35	5.25	5.30	225922
2018-08-23	5.30	5.45	5.30	5.40	319998
2018-08-24	5.45	5.65	5.40	5.55	457207
2018-08-27	5.50	5.60	5.45	5.50	282354
2018-08-28	5.55	5.55	5.50	5.55	139104
2018-08-29	5.55	5.65	5.35	5.55	448346
2018-08-30	5.55	5.55	5.38	5.45	298644
2018-08-31	5.40	5.45	5.35	5.45	257197
2018-09-04	5.50	5.60	5.48	5.55	370073
2018-09-05	5.50	5.55	5.35	5.40	212809
2018-09-06	5.45	5.45	5.05	5.10	420245
2018-09-07	5.05	5.30	5.00	5.30	224860
2018-09-10	5.25	5.30	5.20	5.28	113138
2018-09-11	5.30	5.30	5.13	5.25	154674
2018-09-12	5.20	5.25	5.15	5.20	110746
2018-09-13	5.25	5.25	5.15	5.20	119998
2018-09-14	5.20	5.35	5.15	5.33	328158
2018-09-17	5.30	5.35	5.20	5.20	108349
2018-09-18	5.20	5.30	5.13	5.18	201335
2018-09-19	5.15	5.20	5.05	5.05	253291
2018-09-20	5.10	5.25	5.05	5.20	254144
2018-09-21	5.40	5.60	5.25	5.40	1324336
2018-09-24	5.60	5.65	5.50	5.50	425006
2018-09-25	5.55	5.55	5.40	5.50	459038
2018-09-26	5.45	5.55	5.40	5.40	327479
2018-09-27	5.45	5.50	5.45	5.45	187708
2018-09-28	5.45	5.55	5.40	5.50	223115
2018-10-01	5.54	5.65	5.48	5.49	461098
2018-10-02	5.48	5.54	5.44	5.50	205846
2018-10-03	5.50	5.50	5.41	5.42	129514
2018-10-04	5.45	5.74	5.41	5.70	462220
2018-10-05	5.71	5.77	5.64	5.77	437771
2018-10-08	5.79	5.93	5.68	5.71	407308
2018-10-09	5.71	5.80	5.47	5.55	271816
2018-10-10	5.56	5.64	5.46	5.50	321399
2018-10-11	5.47	5.47	5.20	5.21	411317
2018-10-12	5.29	5.40	5.21	5.29	321235
2018-10-15	5.25	5.31	5.12	5.29	273555
2018-10-16	5.32	5.55	5.22	5.53	295540
2018-10-17	5.53	5.55	5.39	5.47	154098
2018-10-18	5.46	5.50	5.32	5.37	157322
2018-10-19	5.35	5.44	5.29	5.31	183932
2018-10-22	5.34	5.52	5.30	5.51	195044
2018-10-23	5.46	5.56	5.33	5.50	263847
2018-10-24	5.48	5.58	5.28	5.30	199180
2018-10-25	5.34	5.52	5.32	5.48	335200
2018-10-26	5.39	5.53	5.27	5.44	220923
2018-10-29	5.50	5.77	5.40	5.57	623633
2018-10-30	5.40	5.50	4.65	5.50	847005
2018-10-31	5.56	5.65	5.49	5.51	496885
2018-11-01	5.54	5.73	5.31	5.62	383518
2018-11-02	5.59	6.23	5.59	6.16	1689025
2018-11-05	6.14	6.15	5.93	6.05	529012
2018-11-06	5.95	6.05	5.85	5.94	338906
2018-11-07	5.98	6.09	5.79	5.97	425740
2018-11-08	5.95	6.03	5.81	5.96	296395
2018-11-09	5.97	6.00	5.85	5.92	383168
2018-11-12	5.82	5.95	5.62	5.84	367488
2018-11-13	5.87	6.04	5.79	5.93	359432
2018-11-14	5.98	6.23	5.89	6.09	1054046
2018-11-15	6.07	6.32	5.98	6.05	1144749
2018-11-16	5.96	6.08	5.61	5.98	949235
2018-11-19	5.95	5.95	5.54	5.58	380414
2018-11-20	5.53	5.59	5.30	5.45	567695
2018-11-21	5.45	5.58	5.28	5.57	408271
2018-11-23	5.57	5.73	5.57	5.60	85938
2018-11-26	5.61	5.65	5.53	5.61	217050
2018-11-27	5.60	5.71	5.56	5.59	186251
2018-11-28	5.62	5.89	5.58	5.85	480407
2018-11-29	5.85	5.85	5.62	5.63	237288
2018-11-30	5.60	5.66	5.49	5.62	982169
2018-12-03	5.70	5.88	5.61	5.84	344260
2018-12-04	5.80	5.81	5.46	5.48	310007
2018-12-06	5.40	5.48	5.32	5.44	405715
2018-12-07	5.47	5.53	5.08	5.09	404910
2018-12-10	5.11	5.21	5.07	5.18	321971
2018-12-11	5.29	5.39	5.21	5.37	1663103
2018-12-12	5.45	5.59	5.40	5.43	403427
2018-12-13	5.44	5.48	5.35	5.42	1779314
2018-12-14	5.33	5.53	5.13	5.15	350987
2018-12-17	5.11	5.26	4.96	4.99	874558
2018-12-18	5.01	5.11	4.96	4.98	452232
2018-12-19	4.99	5.13	4.86	4.91	386553
2018-12-20	4.86	4.96	4.68	4.72	459792
2018-12-21	4.74	4.80	4.58	4.61	2684006
2018-12-24	4.55	4.69	4.50	4.57	251698
2018-12-26	4.58	4.66	4.53	4.66	299359
2018-12-27	4.59	4.68	4.48	4.58	487552
2018-12-28	4.57	4.77	4.55	4.66	434784
2018-12-31	4.70	4.75	4.59	4.72	375244
2019-01-02	4.63	4.90	4.60	4.81	489740
2019-01-03	4.72	4.74	4.51	4.52	577303
2019-01-04	4.55	4.85	4.55	4.84	499956
2019-01-07	4.82	4.95	4.82	4.88	338112
2019-01-08	4.90	5.08	4.87	5.01	330156
2019-01-09	5.01	5.11	4.95	5.02	424454
2019-01-10	4.98	5.05	4.77	4.84	340850
2019-01-11	4.72	4.81	4.65	4.80	662071
2019-01-14	4.74	4.75	4.58	4.67	294718
2019-01-15	4.67	4.85	4.67	4.80	212892
2019-01-16	4.79	4.91	4.78	4.82	198904
2019-01-17	4.79	5.01	4.77	4.96	372885
2019-01-18	4.95	5.10	4.80	5.08	718346
2019-01-22	5.04	5.06	4.79	4.84	411155
2019-01-23	4.87	4.96	4.84	4.85	224048
2019-01-24	4.86	5.05	4.86	4.97	229967
2019-01-25	4.98	5.13	4.97	5.12	333643
2019-01-28	5.04	5.13	5.04	5.11	225800
2019-01-29	5.10	5.15	5.06	5.14	192128
2019-01-30	5.14	5.17	5.09	5.16	191015
2019-01-31	5.16	5.30	5.12	5.29	261275
2019-02-01	5.30	5.39	5.25	5.31	622018
2019-02-04	5.26	5.40	5.26	5.40	558527
2019-02-05	4.90	5.04	4.52	4.97	1664070
2019-02-06	4.97	5.28	4.96	5.26	909729
2019-02-07	5.29	5.36	5.16	5.35	661542
2019-02-08	5.30	5.38	5.26	5.36	459275
2019-02-11	5.35	5.40	5.34	5.36	295767
2019-02-12	5.38	5.38	5.24	5.28	331296
2019-02-13	5.27	5.38	5.25	5.32	280643
2019-02-14	5.41	5.56	5.37	5.40	508180
2019-02-15	5.41	5.54	5.35	5.49	449984
2019-02-19	5.46	5.46	5.32	5.35	428907
2019-02-20	5.31	5.43	5.31	5.33	360989
2019-02-21	5.40	5.52	5.35	5.45	285083
2019-02-22	5.50	5.74	5.48	5.54	572645
2019-02-25	5.58	5.63	5.48	5.50	327398
2019-02-26	5.50	5.54	5.47	5.48	214287
2019-02-27	5.48	5.53	5.47	5.53	407363
2019-02-28	5.51	5.54	5.46	5.52	240469
2019-03-01	5.52	5.52	5.45	5.48	248017
2019-03-04	5.52	5.57	5.48	5.53	315327
2019-03-05	5.52	5.65	5.50	5.58	507266
2019-03-06	5.59	5.60	5.49	5.57	331371
2019-03-07	5.57	5.60	5.51	5.52	217763
2019-03-08	5.47	5.62	5.46	5.61	238720
2019-03-11	5.60	5.70	5.60	5.65	387189
2019-03-12	5.65	5.70	5.59	5.66	306801
2019-03-13	5.68	5.70	5.64	5.66	223464
2019-03-14	5.68	5.68	5.62	5.66	338038
2019-03-15	5.67	5.68	5.59	5.61	914479
2019-03-18	5.61	5.70	5.61	5.66	268667
2019-03-19	5.67	5.70	5.63	5.67	224763
2019-03-20	5.65	5.74	5.62	5.66	304428
2019-03-21	5.65	5.74	5.65	5.68	197338
2019-03-22	5.62	5.69	5.53	5.54	340245
2019-03-25	5.46	5.64	5.41	5.62	351142
2019-03-26	5.66	5.72	5.62	5.70	358557
2019-03-27	5.69	5.73	5.62	5.65	460645
2019-03-28	5.66	5.68	5.47	5.49	311823
2019-03-29	5.52	5.52	5.39	5.42	504912
2019-04-01	5.46	5.63	5.43	5.59	806893
2019-04-02	5.60	5.64	5.54	5.62	229122
2019-04-03	5.64	5.66	5.60	5.65	339768
2019-04-04	5.65	5.71	5.60	5.63	330993
2019-04-05	5.65	5.70	5.60	5.68	273058
2019-04-08	5.65	5.70	5.55	5.68	303587
2019-04-09	5.68	5.75	5.65	5.69	171357
2019-04-10	5.69	5.80	5.65	5.69	362989
2019-04-11	5.69	5.71	5.61	5.67	189574
2019-04-12	5.67	5.72	5.64	5.68	174441
2019-04-15	5.66	5.68	5.63	5.65	346598
2019-04-16	5.69	5.73	5.62	5.65	203787
2019-04-17	5.69	5.70	5.65	5.68	312929
2019-04-18	5.66	5.68	5.63	5.66	236073
2019-04-22	5.67	5.69	5.62	5.67	208619
2019-04-23	5.63	5.74	5.62	5.65	396322
2019-04-24	5.67	5.72	5.64	5.67	872343
2019-04-25	5.70	5.70	5.63	5.64	523405
2019-04-26	5.62	5.67	5.61	5.64	255596
2019-04-29	5.64	5.65	5.53	5.64	306500
2019-04-30	5.07	5.67	5.01	5.66	1789342
2019-05-01	5.61	5.77	5.56	5.58	892737
2019-05-02	5.56	5.69	5.55	5.68	596903
2019-05-03	5.67	5.85	5.67	5.74	782954
2019-05-06	5.66	5.77	5.64	5.76	362545
2019-05-07	5.69	5.79	5.69	5.78	460447
2019-05-08	5.78	5.86	5.76	5.84	475979
2019-05-09	5.79	5.83	5.73	5.73	470998
2019-05-10	5.71	5.77	5.61	5.69	633037
2019-05-13	5.62	5.67	5.59	5.62	342067
2019-05-14	5.63	5.66	5.44	5.47	370407
2019-05-15	5.47	5.62	5.46	5.56	358098
2019-05-16	5.55	5.63	5.55	5.62	301913
2019-05-17	5.58	5.61	5.50	5.50	364344
2019-05-20	5.49	5.53	5.42	5.45	258828
2019-05-21	5.49	5.52	5.45	5.47	318617
2019-05-22	5.45	5.53	5.37	5.40	192739
2019-05-23	5.36	5.40	5.30	5.36	327576
2019-05-24	5.40	5.43	5.30	5.38	296120
2019-05-28	5.40	5.45	5.38	5.40	349407
2019-05-29	5.34	5.38	5.23	5.28	532014
2019-05-30	5.28	5.34	5.26	5.31	302294
2019-05-31	5.26	5.33	5.21	5.22	528067
2019-06-03	5.21	5.24	5.05	5.11	424127
2019-06-04	5.16	5.31	5.15	5.30	568627
2019-06-05	5.33	5.44	5.31	5.41	412887
2019-06-06	5.40	5.48	5.30	5.32	439847
2019-06-07	5.34	5.46	5.29	5.45	919691
2019-06-10	5.47	5.49	5.17	5.18	224539
2019-06-11	5.21	5.26	5.12	5.16	449002
2019-06-12	5.16	5.20	5.07	5.09	194802
2019-06-13	5.12	5.16	5.07	5.10	227808
2019-06-14	5.53	5.62	5.31	5.55	1073299
2019-06-17	5.57	5.61	5.50	5.55	966234
2019-06-18	5.56	5.75	5.55	5.70	384210
2019-06-19	5.70	5.78	5.70	5.75	445194
2019-06-20	5.78	5.81	5.71	5.71	274711
2019-06-21	5.68	5.70	5.56	5.60	752708
2019-06-24	5.58	5.64	5.49	5.52	433486
2019-06-25	5.53	5.65	5.51	5.60	279629
2019-06-26	5.61	5.67	5.55	5.56	188146
2019-06-27	5.57	5.60	5.50	5.55	298741
2019-06-28	5.60	5.68	5.54	5.55	1313816
2019-07-01	5.60	5.66	5.47	5.50	406446
2019-07-02	5.47	5.74	5.42	5.74	1185943
2019-07-03	5.75	5.87	5.68	5.86	327496
2019-07-05	5.85	5.90	5.82	5.88	277886
2019-07-08	5.88	5.92	5.84	5.85	310477
2019-07-09	5.85	6.10	5.84	5.98	1561541
2019-07-10	6.77	7.78	6.75	7.45	9373071
2019-07-11	7.43	7.70	7.33	7.68	2216867
2019-07-12	7.70	7.85	7.53	7.68	2131235
2019-07-15	7.74	8.06	7.66	7.97	2105421
2019-07-16	7.97	8.00	7.87	7.96	1188624
2019-07-17	8.00	8.09	7.85	7.94	1126389
2019-07-18	7.93	7.96	7.73	7.77	556482
2019-07-19	7.76	7.80	7.66	7.71	785323
2019-07-22	7.75	7.90	7.68	7.74	558818
2019-07-23	7.78	7.79	7.50	7.52	926694
2019-07-24	7.47	7.86	7.16	7.86	1316284
2019-07-25	7.85	7.85	7.66	7.74	501612
2019-07-26	7.76	7.87	7.74	7.76	696264
2019-07-29	7.73	7.95	7.62	7.94	738559
2019-07-30	7.95	8.00	6.90	7.31	2882580
2019-07-31	7.34	7.63	7.26	7.47	1287796
2019-08-01	7.42	7.56	7.31	7.35	701409
2019-08-02	7.35	7.35	7.16	7.33	603278
2019-08-05	7.22	7.27	7.08	7.15	588069
2019-08-06	7.20	7.33	7.19	7.26	557379
2019-08-07	7.18	7.25	7.13	7.19	667154
2019-08-08	7.24	7.39	7.19	7.23	509322
2019-08-09	7.22	7.25	7.08	7.14	627241
2019-08-12	7.10	7.14	7.01	7.01	462058
2019-08-13	7.00	7.10	6.83	6.88	889578
2019-08-14	6.78	6.86	6.63	6.80	670482
2019-08-15	6.80	6.80	6.58	6.59	683941
2019-08-16	6.61	6.68	6.50	6.66	721049
2019-08-19	6.73	6.85	6.72	6.77	422952
2019-08-20	6.59	6.89	6.56	6.85	866033
2019-08-21	6.90	6.94	6.71	6.93	369592
2019-08-22	6.91	6.91	6.72	6.75	310534
2019-08-23	6.73	6.73	6.51	6.56	499124
2019-08-26	6.59	6.69	6.43	6.46	822208
2019-08-27	6.47	6.61	6.46	6.55	507831
2019-08-28	6.51	6.70	6.48	6.64	282625
2019-08-29	6.71	6.82	6.64	6.66	388259
2019-08-30	6.63	6.66	6.54	6.59	308091
2019-09-03	6.52	6.60	6.47	6.49	353613
2019-09-04	6.54	6.61	6.46	6.53	222731
2019-09-05	6.58	6.79	6.55	6.72	553667
2019-09-06	6.75	6.81	6.58	6.60	293945
2019-09-09	6.61	6.69	6.49	6.60	506553
2019-09-10	6.57	6.74	6.46	6.66	311989
2019-09-11	6.72	7.30	6.66	6.76	6538029
2019-09-12	6.75	6.95	6.69	6.82	1142548
2019-09-13	6.83	6.98	6.77	6.87	322157
2019-09-16	6.84	7.01	6.83	6.85	548963
2019-09-17	6.82	6.82	6.70	6.75	322144
2019-09-18	6.84	6.84	6.53	6.74	502382
2019-09-19	6.76	6.90	6.61	6.70	1026901
2019-09-20	6.71	6.91	6.71	6.90	1033445
2019-09-23	6.86	6.91	6.70	6.70	256401
2019-09-24	6.70	6.78	6.50	6.53	497497
2019-09-25	6.52	6.72	6.40	6.68	776820
2019-09-26	6.67	6.74	6.39	6.46	343551
2019-09-27	6.46	6.73	6.42	6.70	871523
2019-09-30	6.67	6.69	6.42	6.58	1245391
2019-10-01	6.60	6.64	6.13	6.16	783014
2019-10-02	6.11	6.24	6.07	6.22	348639
2019-10-03	6.15	6.21	6.00	6.13	422836
2019-10-04	6.11	6.20	6.00	6.17	404247
2019-10-07	6.11	6.28	6.08	6.26	410665
2019-10-08	6.21	6.25	6.04	6.06	321306
2019-10-09	6.10	6.10	5.97	6.02	313765
2019-10-10	6.02	6.08	5.92	6.02	351008
2019-10-11	6.07	6.21	6.07	6.12	224506
2019-10-14	6.10	6.31	6.07	6.28	333785
2019-10-15	6.31	6.45	6.18	6.27	860295
2019-10-16	6.27	6.65	6.27	6.64	1030455
2019-10-17	6.66	6.69	6.58	6.63	707727
2019-10-18	6.59	6.67	6.46	6.54	465706
2019-10-21	6.57	6.63	6.48	6.59	276481
2019-10-22	6.60	6.68	6.52	6.56	316162
2019-10-23	6.54	6.59	6.43	6.47	229517
2019-10-24	6.45	6.48	6.29	6.38	231297
2019-10-25	6.37	6.47	6.35	6.37	364553
2019-10-28	6.36	6.73	6.36	6.62	467933
2019-10-29	7.25	7.89	7.20	7.78	3893442
2019-10-30	7.80	7.95	7.67	7.73	1301269
2019-10-31	7.78	7.90	7.69	7.78	1111901
2019-11-01	7.76	8.10	7.58	8.00	1140341
2019-11-04	8.00	8.11	7.94	7.95	826154
2019-11-05	8.00	8.02	7.91	7.98	594401
2019-11-06	7.99	8.01	7.85	7.87	490752
2019-11-07	7.96	8.04	7.90	7.96	377972
2019-11-08	7.94	8.08	7.87	8.02	767336
2019-11-11	7.81	8.03	7.64	7.98	408259
2019-11-12	7.93	8.37	7.89	8.23	2480450
2019-11-13	8.20	8.25	8.07	8.12	606567
2019-11-14	8.10	8.12	7.78	7.84	675314
2019-11-15	7.88	7.93	7.64	7.90	372359
2019-11-18	7.79	7.89	7.74	7.86	985138
2019-11-19	7.89	8.01	7.79	7.92	434409
2019-11-20	7.92	8.02	7.84	7.95	856830
2019-11-21	7.99	8.09	7.92	7.99	566478
2019-11-22	8.03	8.04	7.89	8.00	343745
2019-11-25	8.00	8.27	8.00	8.24	618137
2019-11-26	8.24	8.36	8.09	8.17	680315
2019-11-27	8.22	8.30	8.07	8.11	392313
2019-11-29	8.11	8.29	8.02	8.26	278458
2019-12-02	8.30	8.30	8.05	8.13	320275
2019-12-03	8.05	8.10	7.97	8.06	913475
2019-12-04	8.10	8.14	8.02	8.07	449667
2019-12-05	8.10	8.11	8.00	8.01	277046
2019-12-06	8.08	8.31	8.04	8.20	1238334
2019-12-09	8.20	8.28	8.19	8.23	373580
2019-12-10	8.22	8.28	8.09	8.20	753424
2019-12-11	8.23	8.24	8.10	8.15	393049
2019-12-12	8.18	8.39	8.16	8.20	776853
2019-12-13	8.15	8.26	7.90	7.95	844506
2019-12-16	7.96	8.14	7.84	7.88	904811
2019-12-17	7.89	7.96	7.82	7.94	397460
2019-12-18	7.93	8.01	7.88	7.92	721634
2019-12-19	7.90	8.06	7.86	8.00	604451
2019-12-20	8.00	8.04	7.86	7.95	1156045
2019-12-23	7.96	7.99	7.84	7.85	267487
2019-12-24	7.85	7.99	7.81	7.98	347294
2019-12-26	8.00	8.00	7.77	7.89	300117
2019-12-27	7.77	7.83	7.61	7.64	405629
2019-12-30	7.70	7.74	7.40	7.58	646482
2019-12-31	7.61	7.82	7.61	7.80	759901
2020-01-02	7.80	7.89	7.69	7.74	317471
2020-01-03	7.61	7.75	7.60	7.73	620398
2020-01-06	7.66	7.73	7.54	7.71	596451
2020-01-07	7.68	7.78	7.66	7.73	576876
2020-01-08	7.74	7.93	7.73	7.87	386855
2020-01-09	7.95	8.06	7.85	7.88	557088
2020-01-10	7.88	7.96	7.77	7.85	387104
2020-01-13	7.94	8.19	7.92	8.12	680172
2020-01-14	8.11	8.19	7.98	8.14	477719
2020-01-15	8.04	8.29	8.04	8.21	540238
2020-01-16	8.29	8.38	8.13	8.29	443327
2020-01-17	8.35	8.35	8.17	8.21	284685
2020-01-21	8.21	8.23	8.00	8.12	424072
2020-01-22	8.20	8.33	8.16	8.28	958048
2020-01-23	8.27	8.35	8.23	8.33	956451
2020-01-24	8.33	8.57	8.13	8.17	759223
2020-01-27	8.03	8.29	8.00	8.17	661635
2020-01-28	8.15	8.21	7.98	8.05	669133
2020-01-29	8.03	8.06	7.57	7.59	746153
2020-01-30	7.50	7.50	7.13	7.29	948819
2020-01-31	7.27	7.31	7.03	7.04	570408
2020-02-03	7.11	7.46	7.06	7.36	1495524
2020-02-04	6.90	7.65	6.81	7.12	3374783
2020-02-05	7.18	7.26	6.92	7.04	1483193
2020-02-06	7.09	7.12	6.89	6.92	1424259
2020-02-07	6.92	6.96	6.71	6.78	703968
2020-02-10	6.77	6.82	6.66	6.78	661914
2020-02-11	6.79	6.97	6.72	6.75	791228
2020-02-12	6.78	6.98	6.77	6.84	695521
2020-02-13	6.80	6.87	6.74	6.79	632136
2020-02-14	6.77	6.86	6.70	6.77	864723
2020-02-18	6.73	6.80	6.59	6.77	822714
2020-02-19	6.75	6.83	6.68	6.70	629401
2020-02-20	6.70	6.84	6.62	6.77	638303
2020-02-21	6.77	6.77	6.61	6.65	396128
2020-02-24	6.45	6.50	6.25	6.42	779002
2020-02-25	6.40	6.49	6.13	6.28	765031
2020-02-26	6.32	6.50	6.22	6.29	1349861
2020-02-27	6.12	6.19	5.99	6.09	950967
2020-02-28	5.90	6.28	5.90	6.14	997368
2020-03-02	6.17	6.19	5.94	6.05	634775
2020-03-03	6.04	6.30	5.89	6.02	859072
2020-03-04	6.10	6.37	6.09	6.36	633790
2020-03-05	6.20	6.33	6.16	6.24	840717
2020-03-06	6.08	6.28	6.00	6.11	2946680
2020-03-09	5.82	5.94	5.57	5.58	924571
2020-03-10	5.75	5.80	5.36	5.61	791344
2020-03-11	5.49	5.67	5.34	5.53	620625
2020-03-12	5.13	5.43	4.90	4.91	880280
2020-03-13	5.12	5.15	4.75	5.03	879229
2020-03-16	4.44	4.95	4.44	4.69	611411
2020-03-17	4.77	5.30	4.62	5.29	991751
2020-03-18	5.09	5.44	4.74	4.97	719338
2020-03-19	4.95	5.54	4.95	5.29	907199
2020-03-20	5.37	5.98	4.92	4.94	1360562
2020-03-23	5.00	5.13	4.70	5.02	873455
2020-03-24	5.25	5.50	5.11	5.49	854318
2020-03-25	5.47	5.76	5.38	5.47	1015907
2020-03-26	5.49	6.13	5.49	6.09	1254274
2020-03-27	5.92	6.15	5.76	5.84	1970595
2020-03-30	5.92	5.93	5.58	5.70	614677
2020-03-31	5.68	5.80	5.56	5.76	658203
2020-04-01	5.54	5.63	5.41	5.49	593215
2020-04-02	5.41	5.74	5.41	5.66	718859
2020-04-03	5.65	5.76	5.42	5.54	424656
2020-04-06	5.74	5.82	5.57	5.72	641617
2020-04-07	5.80	5.97	5.75	5.94	515360
2020-04-08	6.00	6.04	5.85	5.88	829844
2020-04-09	5.97	6.11	5.85	6.07	422733
2020-04-13	6.01	6.06	5.78	5.79	312757
2020-04-14	6.14	6.60	6.09	6.23	995775
2020-04-15	6.09	6.36	6.05	6.27	871321
2020-04-16	6.26	6.70	6.26	6.67	962567
2020-04-17	6.80	6.84	6.49	6.65	1540380
2020-04-20	6.55	6.83	6.49	6.76	1620853
2020-04-21	6.64	6.76	6.36	6.37	826962
2020-04-22	6.52	6.73	6.38	6.52	1036864
2020-04-23	6.56	6.84	6.55	6.74	527445
2020-04-24	6.74	6.80	6.62	6.69	374561
2020-04-27	6.88	6.89	6.47	6.56	1029894
2020-04-28	5.97	6.13	5.47	5.66	4175318
2020-04-29	5.75	6.10	5.67	5.93	1745776
2020-04-30	5.86	5.99	5.68	5.80	1309176
2020-05-01	5.74	5.79	5.61	5.72	688102
2020-05-04	5.68	5.69	5.48	5.62	551208
2020-05-05	5.67	5.82	5.62	5.65	636671
2020-05-06	5.65	5.73	5.52	5.53	583942
2020-05-07	5.53	5.61	5.41	5.55	631372
2020-05-08	5.62	5.81	5.59	5.78	514039
2020-05-11	5.72	5.77	5.58	5.65	440452
2020-05-12	5.66	5.70	5.42	5.43	584226
2020-05-13	5.34	5.45	5.17	5.22	830710
2020-05-14	5.14	5.14	4.98	5.11	513375
2020-05-15	5.03	5.16	5.02	5.15	384782
2020-05-18	5.21	5.49	5.21	5.48	621585
2020-05-19	5.45	5.51	5.28	5.29	297608
2020-05-20	5.39	5.59	5.35	5.50	425861
2020-05-21	5.52	5.54	5.41	5.42	306151
2020-05-22	5.43	5.63	5.36	5.62	344808
2020-05-26	5.71	5.83	5.63	5.64	332281
2020-05-27	5.75	5.87	5.66	5.86	602038
2020-05-28	5.92	5.99	5.53	5.54	372857
2020-05-29	5.40	5.49	5.14	5.39	1199565
2020-06-01	5.05	5.33	5.02	5.25	789970
2020-06-02	5.28	5.37	5.20	5.35	402512
2020-06-03	5.42	5.56	5.41	5.44	569853
2020-06-04	5.38	5.50	5.36	5.43	501942
2020-06-05	5.57	5.72	5.54	5.55	725772
2020-06-08	5.59	5.81	5.56	5.74	603616
2020-06-09	5.70	5.87	5.55	5.85	531336
2020-06-10	5.80	5.85	5.45	5.46	526526
2020-06-11	5.32	5.32	5.00	5.00	497057
2020-06-12	5.18	5.30	4.95	5.00	703642
2020-06-15	4.92	5.11	4.82	5.07	634731
2020-06-16	5.26	5.28	5.04	5.09	553351
2020-06-17	5.12	5.21	5.08	5.12	594771
2020-06-18	5.08	5.16	5.03	5.11	457425
2020-06-19	5.18	5.18	4.99	5.07	899924
2020-06-22	5.02	5.05	4.95	5.05	528860
2020-06-23	5.13	5.15	4.98	5.01	427675
2020-06-24	4.99	4.99	4.66	4.72	838593
2020-06-25	4.68	4.70	4.50	4.67	874104
2020-06-26	4.66	4.74	4.50	4.51	1086102
2020-06-29	4.55	4.89	4.55	4.83	658010
2020-06-30	4.85	4.88	4.72	4.75	897881
2020-07-01	4.77	4.93	4.68	4.75	549180
2020-07-02	4.84	4.99	4.80	4.86	496391
2020-07-06	4.97	5.01	4.89	4.97	303356
2020-07-07	4.93	4.93	4.72	4.76	336750
2020-07-08	4.75	4.79	4.61	4.70	391195
2020-07-09	4.70	4.81	4.59	4.67	389793
2020-07-10	4.68	4.80	4.63	4.78	261429
2020-07-13	4.83	4.83	4.65	4.66	323322
2020-07-14	4.68	4.80	4.63	4.74	345385
2020-07-15	4.75	4.91	4.72	4.82	493584
2020-07-16	4.81	4.86	4.72	4.85	309845
2020-07-17	4.80	4.96	4.80	4.87	523256
2020-07-20	4.85	4.99	4.85	4.94	413368
2020-07-21	5.02	5.09	4.98	5.05	370788
2020-07-22	5.05	5.31	5.05	5.27	603002
2020-07-23	5.25	5.67	5.10	5.64	753759
2020-07-24	5.58	5.75	5.50	5.54	713728
2020-07-27	5.56	5.67	5.53	5.63	527874
2020-07-28	5.61	5.67	5.49	5.49	355041
2020-07-29	5.70	5.88	5.62	5.86	639539
2020-07-30	5.75	5.91	5.58	5.83	701212
2020-07-31	5.78	5.79	5.49	5.58	669620
2020-08-03	5.63	5.77	5.58	5.62	725480
2020-08-04	6.50	7.37	6.30	7.02	5702648
2020-08-05	6.85	6.90	6.28	6.52	2192656
2020-08-06	6.50	6.61	6.36	6.49	705661
2020-08-07	6.47	6.73	6.44	6.65	657559
2020-08-10	6.61	6.73	6.51	6.56	477870
2020-08-11	6.59	6.84	6.59	6.64	636389
2020-08-12	6.66	6.89	6.65	6.76	567585
2020-08-13	6.69	6.75	6.54	6.69	355201
2020-08-14	6.63	6.82	6.59	6.72	371455
2020-08-17	6.62	6.72	6.44	6.46	525761
2020-08-18	6.44	6.46	6.15	6.21	968597
2020-08-19	6.27	6.35	6.05	6.05	1018686
2020-08-20	6.03	6.14	5.87	6.07	733351
2020-08-21	6.05	6.06	5.67	5.80	2992705
2020-08-24	5.78	5.94	5.76	5.92	446015
2020-08-25	5.97	6.13	5.89	6.12	446525
2020-08-26	6.08	6.12	5.93	5.98	350717
2020-08-27	5.99	6.00	5.85	5.88	249225
2020-08-28	5.70	5.95	5.65	5.88	305521
2020-08-31	5.84	5.96	5.77	5.90	452436
2020-09-01	5.93	5.96	5.77	5.93	435007
2020-09-02	5.93	6.00	5.89	5.99	303549
2020-09-03	5.98	5.98	5.58	5.64	447375
2020-09-04	5.77	6.04	5.77	5.90	674066
2020-09-08	5.79	5.87	5.63	5.67	298444
2020-09-09	5.72	5.73	5.54	5.56	446848
2020-09-10	5.59	5.61	5.43	5.43	338940
2020-09-11	5.42	5.58	5.39	5.51	479332
2020-09-14	5.60	5.64	5.51	5.60	606414
2020-09-15	5.67	5.77	5.65	5.67	359331
2020-09-16	5.69	5.77	5.63	5.68	434347
2020-09-17	5.60	5.65	5.43	5.54	354874
2020-09-18	5.63	5.73	5.50	5.72	1170158
2020-09-21	5.60	5.70	5.50	5.64	896377
2020-09-22	5.65	6.12	5.62	5.99	2164763
2020-09-23	6.04	6.10	5.39	5.43	1058918
2020-09-24	5.37	5.44	5.32	5.36	566609
2020-09-25	5.32	5.35	5.20	5.21	516378
2020-09-28	5.29	5.42	5.27	5.34	423892
2020-09-29	5.42	5.65	5.39	5.62	478859
2020-09-30	5.61	5.66	5.51	5.58	604050
2020-10-01	5.63	5.65	5.40	5.48	331759
2020-10-02	5.39	5.54	5.33	5.52	638593
2020-10-05	5.56	5.68	5.56	5.67	288164
2020-10-06	5.70	5.82	5.62	5.66	473165
2020-10-07	5.71	5.74	5.61	5.73	472024
2020-10-08	5.82	6.22	5.81	6.21	920255
2020-10-09	6.23	6.46	6.22	6.45	797651
2020-10-12	6.48	6.51	6.28	6.45	833135
2020-10-13	6.45	6.51	6.35	6.49	800666
2020-10-14	6.52	6.54	6.32	6.37	573203
2020-10-15	6.26	6.46	6.25	6.44	324809
2020-10-16	6.40	6.49	6.39	6.40	388945
2020-10-19	6.46	6.54	6.36	6.38	347335
2020-10-20	6.42	6.45	6.28	6.35	493328
2020-10-21	6.30	6.55	6.30	6.50	647970
2020-10-22	6.54	6.81	6.50	6.78	1037940
2020-10-23	6.83	7.18	6.76	7.07	1121002
2020-10-26	6.99	7.10	6.76	6.81	1035071
2020-10-27	6.50	6.50	5.98	6.46	1803446
2020-10-28	6.19	6.35	6.03	6.17	1037458
2020-10-29	6.16	6.19	6.00	6.11	631029
2020-10-30	6.10	6.11	5.88	5.94	515100
2020-11-02	5.97	6.04	5.84	6.04	649000
2020-11-03	6.13	6.46	6.09	6.33	704803
2020-11-04	6.36	6.38	6.11	6.12	564601
2020-11-05	6.20	6.37	6.18	6.30	560760
2020-11-06	6.27	6.32	6.05	6.18	327015
2020-11-09	6.44	6.75	6.40	6.46	831021
2020-11-10	6.50	6.58	6.37	6.38	636563
2020-11-11	6.42	6.42	6.14	6.25	718121
2020-11-12	6.23	6.31	6.00	6.11	712468
2020-11-13	6.21	6.31	6.11	6.26	559349
2020-11-16	6.26	6.46	6.26	6.37	567769
2020-11-17	6.25	6.55	6.20	6.51	646079
2020-11-18	6.56	6.57	6.37	6.37	480834
2020-11-19	6.37	6.60	6.29	6.58	819309
2020-11-20	6.51	6.57	6.34	6.49	2524988
2020-11-23	6.58	6.65	6.47	6.59	623492
2020-11-24	6.67	6.70	6.49	6.60	473442
2020-11-25	6.59	6.77	6.51	6.74	362012
2020-11-27	6.76	6.79	6.64	6.71	156657
2020-11-30	6.67	6.72	6.49	6.53	594534
2020-12-01	6.58	6.63	6.39	6.45	628426
2020-12-02	6.42	6.70	6.31	6.69	382843
2020-12-03	6.69	6.96	6.68	6.90	398459
2020-12-04	6.94	7.14	6.93	7.10	418474
2020-12-07	7.10	7.32	7.03	7.19	408762
2020-12-08	7.11	7.29	7.05	7.28	362784
2020-12-09	7.29	7.32	6.92	6.95	412720
2020-12-10	6.85	7.09	6.80	7.02	276616
2020-12-11	6.97	7.04	6.86	7.01	223799
2020-12-14	7.07	7.23	6.96	7.05	893505
2020-12-15	7.09	7.14	6.99	7.11	591308
2020-12-16	7.17	7.24	7.01	7.04	363496
2020-12-17	7.10	7.13	6.98	7.06	465283
2020-12-18	7.12	7.50	7.05	7.08	2804848
2020-12-21	6.90	7.01	6.64	6.77	628109
2020-12-22	6.76	7.16	6.72	7.08	524617
2020-12-23	7.17	7.19	7.04	7.10	286353
2020-12-24	7.18	7.23	7.09	7.19	171201
2020-12-28	7.25	7.43	7.19	7.40	421120
2020-12-29	7.43	7.46	7.19	7.28	425327
2020-12-30	7.35	7.43	7.01	7.29	307016
2020-12-31	7.32	7.45	7.27	7.39	394757
2021-01-04	7.43	7.48	7.08	7.27	378240
2021-01-05	7.22	7.36	7.20	7.27	353410
2021-01-06	7.37	7.66	7.28	7.58	948362
2021-01-07	7.64	7.83	7.52	7.80	513816
2021-01-08	7.84	7.89	7.71	7.79	577932
2021-01-11	7.69	7.79	7.69	7.75	342927
2021-01-12	7.79	8.00	7.79	7.96	352855
2021-01-13	7.95	7.99	7.76	7.79	480689
2021-01-14	7.88	8.37	7.87	8.13	984265
2021-01-15	8.07	8.11	7.83	7.89	337857
2021-01-19	8.00	8.21	7.86	8.12	525619
2021-01-20	8.11	8.21	7.95	8.05	287744
2021-01-21	8.10	8.19	8.03	8.11	511822
2021-01-22	8.03	8.14	7.92	8.09	370232
2021-01-25	8.11	8.28	8.00	8.12	317167
2021-01-26	8.20	8.47	8.11	8.22	595624
2021-01-27	8.03	8.41	7.91	8.18	548367
2021-01-28	8.22	8.23	7.87	7.88	663506
2021-01-29	7.98	7.99	7.70	7.76	582883
2021-02-01	7.86	7.98	7.76	7.88	860186
2021-02-02	8.40	8.40	7.78	7.89	981480
2021-02-03	7.85	7.89	7.52	7.67	2200797
2021-02-04	7.67	7.72	7.62	7.67	578041
2021-02-05	7.77	7.86	7.58	7.64	798856
2021-02-08	7.67	7.79	7.60	7.78	676550
2021-02-09	7.83	8.19	7.78	7.95	692536
2021-02-10	7.96	8.14	7.84	7.93	678148
2021-02-11	8.01	8.12	7.74	7.77	594980
2021-02-12	7.70	7.82	7.51	7.61	813535
2021-02-16	7.66	7.72	7.33	7.56	746316
2021-02-17	7.49	7.71	7.46	7.63	425997
2021-02-18	7.59	7.72	7.51	7.59	664976
2021-02-19	7.60	8.04	7.60	7.80	1234890
2021-02-22	7.65	8.04	7.65	8.00	819165
2021-02-23	7.80	7.96	7.76	7.84	605344
2021-02-24	7.88	8.25	7.88	8.14	1075246
2021-02-25	8.21	8.22	7.90	7.95	479301
2021-02-26	7.97	8.04	7.69	7.75	613586
2021-03-01	7.88	8.25	7.85	8.22	663481
2021-03-02	8.22	8.22	8.00	8.17	504380
2021-03-03	8.15	8.28	8.04	8.12	367889
2021-03-04	8.14	8.14	7.72	7.78	499451
2021-03-05	7.90	7.90	7.45	7.57	684799
2021-03-08	7.60	8.05	7.50	7.84	812210
2021-03-09	7.94	8.08	7.77	7.97	575272
2021-03-10	8.02	8.23	7.98	8.18	504157
2021-03-11	8.22	8.57	8.20	8.45	801709
2021-03-12	8.44	8.51	8.29	8.36	444126
2021-03-15	8.34	8.43	8.25	8.38	357208
2021-03-16	8.36	8.56	8.34	8.37	726697
2021-03-17	8.36	8.39	8.12	8.37	388036
2021-03-18	8.32	8.53	8.18	8.20	501020
2021-03-19	8.25	8.43	8.04	8.16	1319379
2021-03-22	8.24	8.24	8.06	8.09	280513
2021-03-23	8.08	8.15	7.75	7.86	486853
2021-03-24	7.97	8.05	7.69	7.69	269378
2021-03-25	7.66	7.92	7.53	7.88	302004
2021-03-26	7.91	8.09	7.83	8.08	297902
2021-03-29	8.04	8.12	7.62	7.63	497587
2021-03-30	7.63	7.94	7.56	7.86	262160
2021-03-31	7.92	7.96	7.78	7.84	1708768
2021-04-01	7.85	8.04	7.85	7.92	488285
2021-04-05	7.97	8.11	7.92	8.08	592331
2021-04-06	8.05	8.25	8.02	8.22	761976
2021-04-07	8.19	8.19	7.87	7.90	515771
2021-04-08	7.95	8.08	7.91	7.98	758075
2021-04-09	7.94	8.03	7.88	7.99	295317
2021-04-12	7.97	8.10	7.95	8.08	976445
2021-04-13	8.04	8.84	8.04	8.81	3298203
2021-04-14	8.98	9.20	8.37	8.40	1098704
2021-04-15	8.44	8.56	8.17	8.39	455100
2021-04-16	8.61	8.69	8.32	8.50	591431
2021-04-19	8.41	8.43	7.98	8.22	604871
2021-04-20	7.81	8.20	7.55	7.58	968165
2021-04-21	7.54	7.74	7.46	7.72	590480
2021-04-22	7.77	7.81	7.57	7.67	536429
2021-04-23	7.70	7.85	7.61	7.76	383961
2021-04-26	7.84	8.02	7.80	7.94	460077
2021-04-27	7.97	8.09	7.95	7.98	401102
2021-04-28	7.96	8.18	7.89	8.10	479149
2021-04-29	8.21	8.24	8.09	8.20	646827
2021-04-30	8.09	8.09	7.79	7.82	448241
2021-05-03	7.85	8.26	7.80	8.11	1055263
2021-05-04	7.95	7.98	6.90	7.05	2241747
2021-05-05	7.19	7.31	7.02	7.26	1364924
2021-05-06	7.27	7.27	7.06	7.22	561262
2021-05-07	7.28	7.43	7.22	7.25	882374
2021-05-10	7.27	7.47	7.01	7.05	812037
2021-05-11	6.90	7.14	6.85	7.03	532189
2021-05-12	6.91	7.04	6.83	6.84	504168
2021-05-13	6.90	7.03	6.74	6.89	603527
2021-05-14	6.97	7.01	6.89	6.98	690280
2021-05-17	6.88	7.08	6.88	6.94	443129
2021-05-18	7.00	7.14	6.97	6.97	476634
2021-05-19	6.83	6.95	6.80	6.83	515974
2021-05-20	6.83	6.97	6.76	6.90	583192
2021-05-21	6.99	7.17	6.89	6.90	788619
2021-05-24	6.92	7.00	6.87	6.95	383548
2021-05-25	6.98	7.00	6.72	6.73	688818
2021-05-26	6.72	6.88	6.69	6.88	385331
2021-05-27	6.93	7.05	6.93	6.99	460880
2021-05-28	7.05	7.10	6.90	6.97	708237
2021-06-01	7.02	7.11	6.93	7.09	639813
2021-06-02	7.12	7.14	7.01	7.04	414325
2021-06-03	7.00	7.12	6.97	7.08	561750
2021-06-04	7.08	7.18	7.08	7.15	266400
2021-06-07	7.15	7.54	7.15	7.52	835625
2021-06-08	7.55	7.74	7.51	7.56	417758
2021-06-09	7.55	7.65	7.36	7.43	648322
2021-06-10	7.47	7.60	7.44	7.58	336875
2021-06-11	7.65	7.68	7.55	7.61	244607
2021-06-14	7.64	8.01	7.42	7.91	1288316
2021-06-15	8.14	8.25	7.96	8.14	1626644
2021-06-16	8.09	8.30	8.03	8.23	722704
2021-06-17	8.18	8.21	8.01	8.10	644707
2021-06-18	8.03	8.10	7.85	7.89	1074047
2021-06-21	7.96	8.02	7.84	7.98	635341
2021-06-22	7.95	8.01	7.89	7.98	524061
2021-06-23	7.93	8.13	7.91	8.08	563869
2021-06-24	8.12	8.35	8.10	8.31	462447
2021-06-25	8.31	8.40	8.25	8.37	2526987
2021-06-28	8.37	8.67	8.33	8.43	650841
2021-06-29	8.43	8.57	8.36	8.52	659109
2021-06-30	8.46	8.57	8.42	8.52	1549439
2021-07-01	8.40	8.54	8.30	8.31	357590
2021-07-02	8.28	8.29	8.14	8.22	566200
2021-07-06	8.37	8.39	8.15	8.31	434201
2021-07-07	8.31	8.32	8.01	8.09	491433
2021-07-08	7.93	8.05	7.80	7.96	316049
2021-07-09	8.04	8.22	8.03	8.16	230802
2021-07-12	8.19	8.22	8.13	8.18	266205
2021-07-13	8.20	8.31	8.17	8.21	567069
2021-07-14	8.30	8.35	8.13	8.15	353063
2021-07-15	8.15	8.15	7.95	8.01	357133
2021-07-16	8.10	8.22	7.92	7.92	547521
2021-07-19	7.77	7.86	7.64	7.70	627236
2021-07-20	7.77	8.05	7.75	7.92	745183
2021-07-21	7.98	8.24	7.98	8.18	380217
2021-07-22	8.18	8.18	7.96	8.07	402750
2021-07-23	8.14	8.20	8.04	8.19	193629
2021-07-26	8.20	8.44	8.20	8.40	449920
2021-07-27	8.33	8.38	8.04	8.18	482213
2021-07-28	8.23	8.38	8.11	8.33	303753
2021-07-29	8.38	8.52	8.34	8.41	321901
2021-07-30	8.36	8.90	8.36	8.85	2241604
2021-08-02	8.84	8.94	8.60	8.64	1220213
2021-08-03	9.61	10.75	9.46	10.63	5953243
2021-08-04	10.30	10.39	10.06	10.08	2099874
2021-08-05	10.10	10.22	9.90	10.14	1090867
2021-08-06	10.34	10.42	9.92	10.00	767284
2021-08-09	9.99	9.99	9.80	9.82	501726
2021-08-10	9.79	9.85	9.65	9.72	508765
2021-08-11	9.75	9.95	9.56	9.89	519348
2021-08-12	9.85	9.92	9.60	9.72	457141
2021-08-13	9.76	9.76	9.55	9.66	401831
2021-08-16	9.55	9.59	9.40	9.54	530360
2021-08-17	9.44	9.52	9.34	9.50	453590
2021-08-18	9.49	9.70	9.39	9.58	900532
2021-08-19	9.48	9.63	9.40	9.42	705341
2021-08-20	9.40	9.89	9.35	9.83	1095409
2021-08-23	9.68	10.05	9.66	9.77	881253
2021-08-24	9.75	9.78	9.64	9.73	449684
2021-08-25	9.79	9.84	9.48	9.48	444094
2021-08-26	9.45	9.48	9.30	9.39	660443
2021-08-27	9.38	9.63	9.36	9.39	733470
2021-08-30	9.40	9.40	9.08	9.15	1022835
2021-08-31	9.17	9.36	9.10	9.24	437793
2021-09-01	9.21	9.35	9.15	9.20	558581
2021-09-02	9.22	9.54	9.17	9.43	548927
2021-09-03	9.37	9.46	9.18	9.20	482288
2021-09-07	9.19	9.25	8.98	9.04	723267
2021-09-08	8.95	9.11	8.84	9.02	519132
2021-09-09	9.02	9.03	8.89	8.96	716717
2021-09-10	9.02	9.16	8.85	8.88	642889
2021-09-13	9.02	9.40	8.86	9.20	1067843
2021-09-14	9.17	9.24	8.76	8.93	1283218
2021-09-15	8.91	8.99	8.68	8.99	968082
2021-09-16	8.94	9.07	8.88	9.03	541961
2021-09-17	9.07	9.13	8.82	8.98	1690260
2021-09-20	8.81	8.94	8.68	8.77	627850
2021-09-21	8.85	8.89	8.68	8.76	395630
2021-09-22	8.82	8.98	8.81	8.89	341598
2021-09-23	8.94	9.14	8.86	9.04	557115
2021-09-24	9.02	9.12	8.91	9.00	389807
2021-09-27	9.04	9.20	9.04	9.10	331560
2021-09-28	9.04	9.06	8.83	8.83	573862
2021-09-29	8.85	8.89	8.66	8.74	504210
2021-09-30	8.80	8.90	8.71	8.75	455861
2021-10-01	8.90	8.90	8.72	8.81	591893
2021-10-04	8.80	8.91	8.59	8.61	494405
2021-10-05	8.71	8.72	8.57	8.71	414433
2021-10-06	8.70	8.70	8.56	8.61	511774
2021-10-07	8.73	8.93	8.72	8.73	347095
2021-10-08	8.77	8.77	8.63	8.65	339364
2021-10-11	8.63	8.69	8.56	8.65	344136
2021-10-12	9.00	9.20	8.82	9.16	867993
2021-10-13	9.20	9.27	9.10	9.24	469380
2021-10-14	9.33	9.57	9.27	9.55	789707
2021-10-15	9.67	9.70	9.26	9.27	706216
2021-10-18	9.21	9.21	8.98	9.08	629359
2021-10-19	9.11	9.12	9.01	9.05	453178
2021-10-20	9.10	9.28	9.02	9.19	349234
2021-10-21	9.14	9.41	9.07	9.38	3116481
2021-10-22	9.33	9.49	9.22	9.29	762898
2021-10-25	9.26	9.31	8.79	8.82	672713
2021-10-26	8.84	8.91	8.72	8.79	573069
2021-10-27	8.81	9.15	8.81	9.06	512675
2021-10-28	9.08	9.09	8.92	9.00	429687
2021-10-29	8.96	9.08	8.92	9.07	513899
2021-11-01	9.06	9.42	9.06	9.33	1881600
2021-11-02	10.30	11.10	10.30	10.50	2764172
2021-11-03	10.42	10.91	10.42	10.63	1760528
2021-11-04	10.65	11.19	10.65	10.77	1275660
2021-11-05	10.87	11.01	10.69	10.74	876539
2021-11-08	11.20	11.20	10.78	10.80	679654
2021-11-09	10.80	10.88	10.58	10.65	1009857
2021-11-10	10.62	10.73	10.40	10.49	568997
2021-11-11	10.51	10.78	10.50	10.74	475873
2021-11-12	10.73	10.95	10.66	10.77	580365
2021-11-15	10.72	10.85	10.62	10.77	714506
2021-11-16	10.48	11.09	10.48	11.00	942272
2021-11-17	10.83	11.02	10.77	10.83	800076
2021-11-18	10.92	10.99	10.73	10.95	586050
2021-11-19	10.96	11.36	10.89	11.08	1337295
2021-11-22	11.14	11.63	11.12	11.27	1455332
2021-11-23	11.23	11.31	11.04	11.13	774478
2021-11-24	11.13	11.42	11.04	11.32	394545
2021-11-26	10.94	11.06	10.66	10.72	626037
2021-11-29	10.96	11.43	10.93	11.20	1093754
2021-11-30	11.07	11.46	10.63	10.75	997091
2021-12-01	11.00	11.08	10.51	10.53	747690
2021-12-02	10.52	10.99	10.40	10.74	998832
2021-12-03	10.76	10.88	10.58	10.60	951465
2021-12-06	10.58	10.82	10.25	10.60	832680
2021-12-07	10.84	11.04	10.65	10.78	1149245
2021-12-08	10.84	10.86	10.65	10.77	367980
2021-12-09	10.78	11.12	10.78	10.83	603577
2021-12-10	11.00	11.07	10.68	10.81	441277
2021-12-13	10.80	10.84	10.60	10.70	462190
2021-12-14	10.62	10.98	10.48	10.62	553626
2021-12-15	10.65	11.02	10.58	11.02	755112
2021-12-16	11.04	11.18	10.67	10.81	1190483
2021-12-17	10.70	11.01	10.56	10.87	2711551
2021-12-20	10.71	10.88	10.60	10.78	671123
2021-12-21	10.82	11.11	10.82	11.04	547972
2021-12-22	11.11	11.45	11.03	11.45	626369
2021-12-23	11.49	11.80	11.48	11.69	573972
2021-12-27	11.76	12.22	11.73	12.10	986524
2021-12-28	12.14	12.14	11.84	11.89	486041
2021-12-29	11.89	12.03	11.79	11.91	518555
2021-12-30	11.92	11.97	11.76	11.77	364673
2021-12-31	11.74	12.02	11.74	11.76	1053854
2022-01-03	11.81	12.07	11.81	12.02	1075335
2022-01-04	12.02	12.22	11.89	12.17	1017421
2022-01-05	12.12	12.22	11.52	11.56	1025825
2022-01-06	11.59	11.67	11.29	11.56	659971
2022-01-07	11.59	11.62	11.18	11.20	677433
2022-01-10	11.07	11.41	10.96	11.34	612465
2022-01-11	11.55	11.55	11.17	11.50	435606
2022-01-12	11.64	11.64	11.37	11.41	499767
2022-01-13	11.50	11.60	11.33	11.35	377970
2022-01-14	11.23	11.48	11.23	11.44	440004
2022-01-18	11.22	11.41	10.82	10.84	566236
2022-01-19	10.90	10.97	10.73	10.77	423941
2022-01-20	10.84	11.02	10.59	10.60	370912
2022-01-21	10.50	10.78	10.40	10.40	739934
2022-01-24	10.14	10.76	10.14	10.73	1308937
2022-01-25	10.54	10.58	10.23	10.35	777583
2022-01-26	10.52	10.65	10.22	10.32	673191
2022-01-27	10.45	10.58	10.03	10.11	828464
2022-01-28	10.11	10.39	9.90	10.33	1042508
2022-01-31	10.36	10.77	10.33	10.76	1948710
2022-02-01	9.80	9.90	9.11	9.22	6572680
2022-02-02	9.26	9.31	8.82	9.05	1969897
2022-02-03	8.81	9.07	8.81	8.85	1175958
2022-02-04	9.26	9.60	9.20	9.39	2019194
2022-02-07	9.35	9.42	9.04	9.08	942104
2022-02-08	9.10	9.39	9.10	9.27	893219
2022-02-09	9.32	9.38	9.25	9.31	950746
2022-02-10	9.15	9.62	9.12	9.34	1060090
2022-02-11	9.33	9.41	9.08	9.16	629141
2022-02-14	9.15	9.25	9.02	9.11	554923
2022-02-15	9.19	9.47	9.19	9.43	523354
2022-02-16	9.36	9.56	9.28	9.50	1025139
2022-02-17	9.25	9.54	9.25	9.40	623737
2022-02-18	9.35	9.42	9.20	9.28	1136545
2022-02-22	9.18	9.29	9.00	9.03	688453
2022-02-23	9.10	9.18	8.81	8.81	423935
2022-02-24	8.52	9.21	8.44	9.19	702301
2022-02-25	9.19	9.35	9.10	9.31	659645
2022-02-28	9.25	9.37	9.19	9.31	681686
2022-03-01	9.19	9.35	8.95	9.03	741270
2022-03-02	9.03	9.28	9.03	9.26	611497
2022-03-03	9.29	9.29	9.08	9.19	940866
2022-03-04	9.07	9.10	8.88	8.93	574796
2022-03-07	8.93	8.93	8.66	8.68	675420
2022-03-08	8.72	8.95	8.66	8.78	549864
2022-03-09	9.23	9.25	8.97	9.13	409914
2022-03-10	8.96	9.06	8.91	9.04	261563
2022-03-11	9.14	9.23	8.85	8.87	346025
2022-03-14	8.85	8.97	8.68	8.72	422723
2022-03-15	8.72	8.94	8.72	8.91	469772
2022-03-16	9.00	9.25	8.98	9.18	659859
2022-03-17	9.16	9.44	9.14	9.38	528493
2022-03-18	9.41	9.64	9.34	9.61	1113441
2022-03-21	9.61	9.69	9.37	9.49	363026
2022-03-22	9.52	9.71	9.51	9.63	418607
2022-03-23	9.53	9.56	9.40	9.41	335926
2022-03-24	9.51	9.54	9.34	9.53	491354
2022-03-25	9.43	9.49	9.27	9.32	449456
2022-03-28	9.29	9.31	9.16	9.29	368026
2022-03-29	9.40	9.64	9.33	9.53	529469
2022-03-30	9.52	9.53	9.31	9.32	390222
2022-03-31	9.32	9.45	9.22	9.29	1648022
2022-04-01	9.34	9.45	9.18	9.34	608330
2022-04-04	9.34	9.39	9.11	9.31	592694
2022-04-05	9.31	9.34	8.99	9.00	477841
2022-04-06	8.86	8.95	8.65	8.79	644911
2022-04-07	8.75	8.86	8.62	8.71	678223
2022-04-08	8.70	8.91	8.54	8.55	539340
2022-04-11	8.48	8.61	8.34	8.48	690749
2022-04-12	8.56	8.74	8.45	8.52	485593
2022-04-13	8.51	8.70	8.47	8.65	437029
2022-04-14	8.73	8.75	8.52	8.54	575499
2022-04-18	8.48	8.61	8.40	8.48	515687
2022-04-19	8.47	8.68	8.45	8.64	522084
2022-04-20	8.76	8.89	8.69	8.72	497197
2022-04-21	9.33	9.52	8.78	8.79	755568
2022-04-22	8.73	8.89	8.50	8.54	523927
2022-04-25	8.48	8.87	8.48	8.83	540881
2022-04-26	8.73	8.75	8.47	8.49	503896
2022-04-27	8.45	8.53	8.35	8.38	529293
2022-04-28	8.45	8.70	8.32	8.56	671447
2022-04-29	8.49	8.62	8.25	8.30	778379
2022-05-02	8.36	8.66	8.36	8.60	944760
2022-05-03	9.74	9.99	9.28	9.71	1829721
2022-05-04	9.78	9.92	9.42	9.77	972442
2022-05-05	9.57	9.61	9.25	9.35	681449
2022-05-06	9.22	9.41	9.07	9.16	579485
2022-05-09	9.04	9.09	8.75	8.80	608434
2022-05-10	8.85	9.06	8.73	8.99	848340
2022-05-11	8.97	9.23	8.79	8.83	411056
2022-05-12	8.76	9.14	8.64	8.83	514628
2022-05-13	8.94	9.35	8.94	9.28	746372
2022-05-16	9.14	9.24	8.91	8.95	480295
2022-05-17	9.01	9.34	9.01	9.30	553377
2022-05-18	9.09	9.49	8.95	9.20	822688
2022-05-19	9.09	9.37	8.97	9.23	600725
2022-05-20	9.36	9.37	9.05	9.30	468353
2022-05-23	9.33	9.33	9.09	9.27	591114
2022-05-24	9.25	9.47	9.17	9.41	500929
2022-05-25	9.34	9.49	9.29	9.33	873504
2022-05-26	9.36	9.77	9.28	9.63	696037
2022-05-27	9.72	9.85	9.61	9.77	334608
2022-05-31	9.68	9.80	9.57	9.63	858927
2022-06-01	9.74	9.98	9.68	9.94	619931
2022-06-02	9.94	10.32	9.80	10.31	1136527
2022-06-03	10.22	10.23	9.94	9.98	743304
2022-06-06	10.04	10.10	9.75	9.79	465900
2022-06-07	9.61	9.89	9.61	9.88	524283
2022-06-08	9.84	9.85	9.70	9.75	302863
2022-06-09	9.66	9.86	9.65	9.67	380893
2022-06-10	9.54	9.62	9.23	9.23	562354
2022-06-13	8.94	9.07	8.64	8.66	674653
2022-06-14	8.67	8.72	8.51	8.58	441172
2022-06-15	8.69	8.91	8.55	8.75	639408
2022-06-16	8.58	8.58	8.28	8.44	754310
2022-06-17	8.51	8.73	8.45	8.46	1045644
2022-06-21	8.55	8.74	8.55	8.61	564909
2022-06-22	8.52	8.63	8.47	8.48	571683
2022-06-23	8.55	8.57	8.38	8.40	536230
2022-06-24	8.50	8.80	8.48	8.68	2549530
2022-06-27	8.75	8.89	8.71	8.77	348126
2022-06-28	8.80	8.85	8.60	8.60	288200
2022-06-29	8.64	8.68	8.43	8.58	386068
2022-06-30	8.43	8.71	8.43	8.67	577548
2022-07-01	8.60	8.68	8.40	8.60	504616
2022-07-05	8.40	8.64	8.29	8.62	479844
2022-07-06	8.59	8.71	8.45	8.66	308155
2022-07-07	8.76	8.97	8.60	8.96	440169
2022-07-08	8.89	9.28	8.89	9.15	327426
2022-07-11	9.07	9.14	8.99	9.08	291549
2022-07-12	9.07	9.15	8.90	8.93	347743
2022-07-13	8.83	9.16	8.79	9.16	338033
2022-07-14	9.04	9.21	8.92	9.19	371021
2022-07-15	9.37	9.49	9.15	9.45	485085
2022-07-18	9.49	9.49	9.28	9.29	284690
2022-07-19	9.40	9.80	9.40	9.69	470463
2022-07-20	9.70	10.02	9.55	9.99	1020391
2022-07-21	10.08	10.46	9.97	10.46	1077354
2022-07-22	10.43	10.54	10.18	10.33	956198
2022-07-25	10.31	10.33	9.98	10.12	780456
2022-07-26	10.02	10.14	10.02	10.09	406268
2022-07-27	10.14	10.57	10.09	10.56	754767
2022-07-28	10.56	10.84	10.47	10.82	1778449
2022-07-29	10.85	10.97	10.68	10.92	757911
2022-08-01	10.85	10.95	10.72	10.85	1122274
2022-08-02	11.39	11.74	10.85	10.88	1786322
2022-08-03	10.90	11.22	10.69	11.14	1389170
2022-08-04	11.23	11.44	11.16	11.30	1235912
2022-08-05	11.14	11.36	11.07	11.34	1047025
2022-08-08	11.12	11.40	11.01	11.09	734658
2022-08-09	11.01	11.10	10.87	10.91	564509
2022-08-10	11.08	11.23	11.01	11.14	820164
2022-08-11	11.17	11.23	11.07	11.14	691927
2022-08-12	11.21	11.31	11.06	11.22	603095
2022-08-15	11.13	11.47	11.12	11.46	560028
2022-08-16	11.37	11.48	11.32	11.38	485453
2022-08-17	11.38	11.40	11.07	11.18	392855
2022-08-18	11.18	11.56	11.18	11.44	983355
2022-08-19	11.32	11.36	11.23	11.32	607662
2022-08-22	11.15	11.25	11.03	11.19	510555
2022-08-23	11.25	11.36	11.10	11.12	522357
2022-08-24	11.08	11.25	11.04	11.18	383885
2022-08-25	11.24	11.44	11.24	11.44	603063
2022-08-26	11.45	11.46	11.20	11.22	462724
2022-08-29	11.14	11.26	11.06	11.06	359534
2022-08-30	11.12	11.13	10.88	10.94	675674
2022-08-31	11.06	11.33	11.05	11.26	1667775
2022-09-01	11.14	11.15	10.81	10.97	773023
2022-09-02	11.05	11.12	10.87	11.00	773533
2022-09-06	11.00	11.02	10.69	10.86	789471
2022-09-07	10.89	11.03	10.83	11.00	615943
2022-09-08	10.96	11.07	10.87	11.04	406827
2022-09-09	11.18	11.32	10.99	11.00	602317
2022-09-12	11.07	11.19	10.95	11.06	688003
2022-09-13	10.85	10.93	10.79	10.80	990653
2022-09-14	10.84	10.92	10.70	10.91	724022
2022-09-15	10.84	11.21	10.60	11.20	1331978
2022-09-16	11.31	12.09	11.28	11.88	3984653
2022-09-19	11.81	12.02	11.69	11.97	1403169
2022-09-20	11.97	11.97	11.67	11.84	1171871
2022-09-21	11.81	12.02	11.75	11.76	1076438
2022-09-22	11.68	11.75	11.31	11.46	1037740
2022-09-23	11.34	11.37	10.97	11.07	964596
2022-09-26	11.25	11.90	11.11	11.54	1983583
2022-09-27	11.67	12.07	11.62	11.80	2061045
2022-09-28	11.97	13.08	11.40	13.00	3599160
2022-09-29	12.85	12.87	12.41	12.68	1667740
2022-09-30	12.65	13.32	12.65	13.07	2857888
2022-10-03	13.30	13.32	12.73	12.96	2120965
2022-10-04	13.12	13.47	13.09	13.27	2176012
2022-10-05	13.21	13.52	13.07	13.23	2102234
2022-10-06	13.15	13.80	13.10	13.75	2733936
2022-10-07	13.60	13.66	13.02	13.28	1208420
2022-10-10	13.30	13.53	13.08	13.49	2488219
2022-10-11	13.39	13.48	13.04	13.40	2401240
2022-10-12	13.47	13.87	13.33	13.66	2130161
2022-10-13	13.28	13.98	13.15	13.88	2889581
2022-10-14	14.00	14.15	13.37	13.47	1971022
2022-10-17	13.66	14.05	13.46	13.98	2078075
2022-10-18	14.24	14.33	14.00	14.30	1869969
2022-10-19	14.38	15.02	14.30	14.45	2865720
2022-10-20	14.30	14.83	14.22	14.49	1850081
2022-10-21	14.59	14.96	14.36	14.90	1509153
2022-10-24	15.00	15.25	14.66	15.14	1252669
2022-10-25	15.21	15.65	15.15	15.49	1919098
2022-10-26	15.49	15.79	15.38	15.39	1534411
2022-10-27	15.43	15.56	15.18	15.33	1474326
2022-10-28	15.26	15.73	15.24	15.65	1507695
2022-10-31	15.54	15.65	15.33	15.45	2458824
2022-11-01	15.60	15.80	13.62	13.88	5648505
2022-11-02	13.87	14.93	13.82	14.30	2407555
2022-11-03	14.09	14.31	13.99	14.05	2678234
2022-11-04	14.30	14.44	13.81	13.95	1882513
2022-11-07	14.00	14.14	13.44	13.50	2327131
2022-11-08	13.54	14.02	13.48	13.72	1496546
2022-11-09	13.56	13.64	13.12	13.14	1289558
2022-11-10	13.65	13.81	13.54	13.55	1512782
2022-11-11	13.53	13.63	12.91	13.06	2067071
2022-11-14	13.07	13.68	13.02	13.41	1906037
2022-11-15	13.62	13.92	13.55	13.66	1335616
2022-11-16	13.50	13.56	13.32	13.41	1092293
2022-11-17	13.37	13.71	13.31	13.70	1655145
2022-11-18	13.91	14.91	13.91	14.70	2132596
2022-11-21	14.60	14.77	14.29	14.34	1161947
2022-11-22	14.40	14.65	13.99	14.38	1364676
2022-11-23	14.45	15.00	14.40	14.76	1149220
2022-11-25	14.76	14.99	14.69	14.91	549659
2022-11-28	14.86	15.29	14.75	14.98	1452750
2022-11-29	14.95	15.09	14.48	14.79	728940
2022-11-30	14.88	15.35	14.86	15.34	1571252
2022-12-01	15.30	15.37	14.87	15.03	1704250
2022-12-02	14.89	15.30	14.72	15.03	996814
2022-12-05	14.98	14.98	13.28	13.43	2778208
2022-12-06	13.39	13.64	13.23	13.62	1935061
2022-12-07	13.61	13.79	13.23	13.28	1073915
2022-12-08	13.44	13.77	13.33	13.43	1297592
2022-12-09	13.41	13.64	13.26	13.56	1181949
2022-12-12	13.60	13.73	13.30	13.69	1039663
2022-12-13	13.95	14.11	13.17	13.19	1635413
2022-12-14	14.32	15.16	14.07	14.21	4111297
2022-12-15	14.08	14.21	13.68	13.70	1795113
2022-12-16	13.58	13.71	13.33	13.54	1732692
2022-12-19	13.49	13.52	13.17	13.36	1257714
2022-12-20	13.36	13.52	13.21	13.35	750409
2022-12-21	13.36	13.59	13.24	13.25	1041401
2022-12-22	13.18	13.33	13.01	13.32	881546
2022-12-23	13.29	13.35	12.98	13.00	1002851
2022-12-27	13.02	13.21	12.97	13.08	621845
2022-12-28	13.06	13.10	12.87	12.95	657810
2022-12-29	13.06	13.24	12.93	13.12	548342
2022-12-30	13.04	13.13	12.94	13.10	540260
2023-01-03	13.16	13.37	12.99	13.11	724263
2023-01-04	13.13	13.32	13.02	13.15	1007262
2023-01-05	13.16	13.30	13.04	13.16	671458
2023-01-06	13.25	13.89	13.22	13.85	830097
2023-01-09	14.79	15.30	14.46	15.09	2679152
2023-01-10	15.06	15.13	14.74	15.04	1356083
2023-01-11	15.12	15.37	15.00	15.23	1188362
2023-01-12	15.26	15.54	15.04	15.45	991839
2023-01-13	15.40	15.51	15.16	15.33	907496
2023-01-17	15.32	15.59	15.21	15.33	870607
2023-01-18	15.35	15.54	15.14	15.25	965385
2023-01-19	15.20	15.27	14.60	14.63	950533
2023-01-20	14.46	14.74	14.37	14.55	939058
2023-01-23	14.60	14.73	14.32	14.49	735034
2023-01-24	14.63	14.63	14.28	14.35	627670
2023-01-25	14.29	14.37	13.99	14.33	678780
2023-01-26	14.42	14.84	14.42	14.81	929372
2023-01-27	14.85	14.85	14.47	14.75	969212
2023-01-30	14.90	14.93	14.17	14.20	1997941
2023-01-31	12.95	13.79	12.85	13.17	8471876
2023-02-01	13.08	13.79	13.01	13.76	3022038
2023-02-02	13.82	14.81	13.50	14.79	2324466
2023-02-03	14.60	15.19	14.24	14.29	2260498
2023-02-06	14.16	14.55	14.11	14.35	1205339
2023-02-07	14.28	14.35	13.92	14.21	1356224
2023-02-08	14.14	14.47	14.14	14.34	771517
2023-02-09	14.80	14.80	14.07	14.07	824371
2023-02-10	14.02	14.08	13.79	13.79	737516
2023-02-13	13.79	14.12	13.74	14.10	879485
2023-02-14	14.02	14.14	13.75	13.82	676635
2023-02-15	13.91	14.07	13.74	14.03	757934
2023-02-16	13.89	14.07	13.68	13.93	711998
2023-02-17	13.84	13.89	13.49	13.57	1096851
2023-02-21	13.49	13.64	13.00	13.05	1209740
2023-02-22	13.10	13.23	12.96	13.22	843150
2023-02-23	13.28	13.42	13.12	13.41	892739
2023-02-24	13.28	13.37	13.11	13.18	658247
2023-02-27	13.27	13.37	13.22	13.31	482349
2023-02-28	13.29	13.50	13.17	13.19	958151
2023-03-01	13.25	13.37	12.98	13.05	902007
2023-03-02	12.99	13.02	12.73	12.76	1121533
2023-03-03	12.95	13.03	12.74	12.76	1764441
2023-03-06	12.82	13.18	12.64	12.67	1840120
2023-03-07	12.67	12.67	12.25	12.45	1739636
2023-03-08	12.53	13.00	12.33	12.95	1111592
2023-03-09	12.96	13.18	12.36	12.41	1092957
2023-03-10	12.45	12.53	12.15	12.23	785597
2023-03-13	12.09	12.26	11.95	11.97	1073257
2023-03-14	12.23	12.62	12.15	12.29	894375
2023-03-15	12.09	12.76	12.08	12.54	2143826
2023-03-16	12.37	12.70	11.99	12.63	1340382
2023-03-17	12.63	12.75	12.31	12.39	1785174
2023-03-20	12.43	13.13	12.33	13.09	1504016
2023-03-21	14.40	14.75	14.02	14.37	3573868
2023-03-22	14.29	14.32	13.87	13.89	1761627
2023-03-23	13.96	14.36	13.75	13.98	1401493
2023-03-24	13.89	14.15	13.80	14.11	893882
2023-03-27	14.16	14.22	13.75	14.08	841521
2023-03-28	13.97	14.02	13.79	14.01	2075476
2023-03-29	14.09	14.10	13.86	13.96	711196
2023-03-30	14.13	14.29	14.03	14.27	929194
2023-03-31	14.29	14.64	14.25	14.59	1365780
2023-04-03	14.38	14.55	14.13	14.48	818537
2023-04-04	14.57	14.61	14.36	14.55	1011689
2023-04-05	14.46	14.66	14.33	14.61	1490013
2023-04-06	14.45	14.77	14.20	14.61	1672023
2023-04-10	14.60	15.67	14.58	15.50	4203287
2023-04-11	15.37	15.63	15.12	15.51	1695888
2023-04-12	15.60	15.89	15.43	15.47	1767598
2023-04-13	15.51	15.79	15.33	15.65	1099585
2023-04-14	15.65	15.99	15.59	15.80	1601867
2023-04-17	15.80	15.91	15.56	15.56	974745
2023-04-18	15.57	15.73	15.19	15.51	1385009
2023-04-19	15.32	15.38	14.48	14.73	3121189
2023-04-20	14.60	14.69	14.22	14.33	1044095
2023-04-21	14.29	14.38	14.14	14.16	771906
2023-04-24	14.16	14.33	14.13	14.31	584941
2023-04-25	14.16	14.20	13.85	13.91	725879
2023-04-26	13.90	14.04	13.74	13.81	1476023
2023-04-27	13.90	13.94	13.49	13.79	1277101
2023-04-28	13.74	14.13	13.74	14.09	1178335
2023-05-01	14.01	14.29	14.00	14.18	717827
2023-05-02	14.17	14.22	13.82	13.97	1002049
2023-05-03	13.91	13.91	13.36	13.41	1342005
2023-05-04	13.37	13.64	13.31	13.51	663311
2023-05-05	13.52	13.62	13.37	13.47	952659
2023-05-08	13.50	13.60	13.31	13.48	1469498
2023-05-09	14.86	16.28	13.93	16.18	4515277
2023-05-10	16.28	16.30	15.83	16.08	2996200
2023-05-11	16.09	16.28	15.66	15.90	1321515
2023-05-12	15.97	16.24	15.97	16.23	1232401
2023-05-15	16.25	16.55	16.23	16.49	1377661
2023-05-16	16.42	16.59	16.32	16.38	795713
2023-05-17	16.34	16.60	16.26	16.55	1258798
2023-05-18	16.57	16.85	16.36	16.83	1185733
2023-05-19	16.92	16.97	16.67	16.69	801074
2023-05-22	16.67	16.69	16.33	16.41	872853
2023-05-23	16.41	16.79	16.25	16.43	787075
2023-05-24	16.41	16.52	16.25	16.44	743840
2023-05-25	16.50	16.87	16.50	16.75	798411
2023-05-26	16.79	17.28	16.75	17.08	1217655
2023-05-30	17.22	17.64	16.98	17.60	1655017
2023-05-31	17.51	17.77	17.22	17.61	2903707
2023-06-01	17.59	17.75	17.36	17.52	809122
2023-06-02	17.64	17.86	17.40	17.85	1120088
2023-06-05	17.76	17.99	17.44	17.84	1005478
2023-06-06	17.85	18.08	17.66	18.01	1032717
2023-06-07	18.15	18.38	17.91	18.05	1315975
2023-06-08	18.05	18.16	17.82	18.06	945547
2023-06-09	18.08	18.30	17.99	17.99	846622
2023-06-12	18.03	18.24	17.95	18.04	1041164
2023-06-13	18.04	18.36	18.01	18.20	1832813
2023-06-14	18.11	18.30	17.79	18.17	1187634
2023-06-15	18.05	18.11	17.65	17.67	966219
2023-06-16	17.75	18.00	17.62	17.99	1751461
2023-06-20	18.02	18.29	17.93	18.25	1315950
2023-06-21	18.14	18.43	17.89	18.39	1266705
2023-06-22	18.35	18.36	17.75	17.78	1114310
2023-06-23	17.43	17.56	16.51	16.65	5243342
2023-06-26	16.65	16.76	16.30	16.38	1711117
2023-06-27	16.38	16.53	16.01	16.03	1723860
2023-06-28	16.01	16.24	15.92	16.03	1171518
2023-06-29	16.06	16.62	16.06	16.19	1269469
2023-06-30	16.34	16.45	16.15	16.17	1804137
2023-07-03	16.25	16.39	16.11	16.31	551524
2023-07-05	16.20	16.39	15.76	15.82	1431484
2023-07-06	15.70	15.77	15.39	15.44	1076767
2023-07-07	15.45	15.92	15.44	15.60	1115425
2023-07-10	15.56	16.04	15.46	15.89	1077235
2023-07-11	15.95	16.03	15.77	15.97	897524
2023-07-12	16.11	16.21	15.58	15.62	688930
2023-07-13	15.63	16.06	15.55	16.03	1022607
2023-07-14	15.94	15.95	15.37	15.69	1413926
2023-07-17	15.73	15.95	15.60	15.80	721504
2023-07-18	15.90	15.96	15.54	15.62	670220
2023-07-19	15.66	15.80	15.39	15.45	848915
2023-07-20	15.47	15.81	15.40	15.79	927574
2023-07-21	15.92	16.10	15.55	15.60	888270
2023-07-24	15.60	15.81	15.47	15.59	863107
2023-07-25	15.60	15.68	15.36	15.48	1040477
2023-07-26	15.35	15.35	14.86	15.05	1569928
2023-07-27	15.12	15.39	15.02	15.08	986834
2023-07-28	15.12	15.18	14.78	14.94	1181014
2023-07-31	15.02	15.07	14.77	14.92	2182857
2023-08-01	11.54	12.01	11.45	11.63	11124816
2023-08-02	11.75	11.77	11.17	11.38	3815458
2023-08-03	11.21	11.31	10.78	10.85	3990693
2023-08-04	10.82	11.44	10.78	11.06	1927599
2023-08-07	11.06	11.06	10.54	10.64	3116950
2023-08-08	10.53	10.53	10.12	10.23	3003764
2023-08-09	10.19	10.31	9.96	10.12	2883477
2023-08-10	11.00	11.25	10.81	10.85	3280048
2023-08-11	10.82	10.85	10.30	10.45	2500185
2023-08-14	10.33	10.83	10.27	10.68	2164904
2023-08-15	10.68	10.69	10.34	10.36	1217719
2023-08-16	10.27	10.34	10.05	10.10	1676734
2023-08-17	10.12	10.36	10.12	10.20	1176002
2023-08-18	10.15	10.75	10.11	10.67	1838013
2023-08-21	10.67	10.67	10.45	10.57	1083848
2023-08-22	10.66	10.76	10.59	10.65	723856
2023-08-23	10.61	10.73	10.46	10.51	1342700
2023-08-24	10.54	10.54	10.12	10.13	1088132
2023-08-25	10.13	10.26	10.04	10.07	1842788
2023-08-28	10.08	10.31	10.05	10.27	1792544
2023-08-29	10.22	10.38	10.15	10.22	1490459
2023-08-30	10.21	10.70	10.19	10.70	1613884
2023-08-31	10.72	10.83	10.62	10.68	1952227
2023-09-01	10.75	10.78	10.50	10.60	1074640
2023-09-05	10.61	10.61	10.24	10.29	1110401
2023-09-06	10.32	10.43	10.25	10.37	729173
2023-09-07	10.37	10.37	10.17	10.27	704443
2023-09-08	10.24	10.24	10.02	10.18	978480
2023-09-11	10.01	10.01	10.01	10.01	100
2023-09-12	9.90	10.14	9.79	9.92	1637600
2023-09-13	9.89	9.92	9.58	9.59	1652097
2023-09-14	9.61	9.92	9.50	9.89	2091500
2023-09-15	9.94	10.06	9.63	9.71	2934415
2023-09-18	9.71	9.93	9.50	9.85	2231671
2023-09-19	9.83	9.90	9.56	9.64	1224515
2023-09-20	9.70	9.73	9.54	9.54	1281346
2023-09-21	9.45	9.70	9.38	9.57	2116213
2023-09-22	9.61	9.69	9.40	9.44	858373
2023-09-25	9.39	9.66	9.36	9.61	1495753
2023-09-26	9.52	9.54	9.35	9.38	1394605
2023-09-27	9.43	9.52	9.35	9.37	1966378
2023-09-28	9.39	9.48	9.37	9.45	1846300
2023-09-29	9.50	9.69	9.48	9.63	3042228
2023-10-02	9.65	9.78	9.31	9.44	1573985
2023-10-03	9.39	9.46	9.19	9.25	1205911
2023-10-04	9.28	9.38	9.02	9.31	1198989
2023-10-05	9.29	9.40	9.01	9.14	1091684
2023-10-06	9.07	9.25	8.96	9.18	1265399
2023-10-09	9.02	9.18	8.80	9.14	2271387
2023-10-10	9.21	9.59	9.20	9.37	1675528
2023-10-11	9.38	9.47	9.27	9.30	1432633
2023-10-12	9.32	10.15	9.05	10.03	4574172
2023-10-13	10.01	10.11	9.53	9.66	3072800
2023-10-16	9.78	10.62	9.78	10.43	2526937
2023-10-17	10.40	10.55	10.20	10.41	1662887
2023-10-18	10.37	10.66	10.16	10.60	2900744
2023-10-19	10.48	11.11	10.48	10.93	3697051
2023-10-20	10.68	10.74	10.28	10.36	3165051
2023-10-23	10.36	10.79	10.21	10.56	2279341
2023-10-24	10.62	10.71	10.18	10.26	2692180
2023-10-25	10.22	10.49	10.19	10.30	2281201
2023-10-26	10.23	10.37	10.06	10.12	3241444
2023-10-27	10.09	10.49	9.76	9.89	5818411
2023-10-30	9.97	10.02	9.66	9.73	5054452
2023-10-31	9.31	11.26	9.18	10.79	4920446
2023-11-01	10.79	10.91	10.31	10.45	2916090
2023-11-02	10.53	10.81	10.22	10.40	1656777
2023-11-03	10.66	10.96	10.55	10.87	1752317
2023-11-06	10.93	11.05	10.82	11.03	2041678
2023-11-07	10.97	11.01	10.75	11.00	1863872
2023-11-08	10.99	11.05	10.79	10.90	1274528
2023-11-09	11.00	11.10	10.59	10.65	1582858
2023-11-10	10.65	10.83	10.48	10.72	882602
2023-11-13	10.64	10.67	10.50	10.61	739319
2023-11-14	10.90	11.29	10.84	11.15	1217329
2023-11-15	11.18	11.46	10.97	10.98	1276044
2023-11-16	10.93	10.94	10.68	10.72	1256051
2023-11-17	10.81	11.15	10.63	11.06	1329158
2023-11-20	11.10	11.18	10.82	10.91	1601498
2023-11-21	10.87	11.02	10.80	10.85	1236090
2023-11-22	10.96	11.08	10.89	10.98	755494
2023-11-24	10.94	11.06	10.90	10.97	255676
2023-11-27	10.92	11.04	10.80	10.92	777509
2023-11-28	10.88	11.02	10.78	10.93	804502
2023-11-29	10.93	11.18	10.93	11.13	1266056
2023-11-30	11.21	11.30	10.91	11.06	1344346
2023-12-01	11.06	11.28	10.95	11.18	882210
2023-12-04	11.17	11.34	10.69	10.79	1456507
2023-12-05	10.77	10.77	9.75	10.26	5762323
2023-12-06	10.39	10.54	10.12	10.13	1206207
2023-12-07	10.19	10.48	10.01	10.33	1016805
2023-12-08	10.32	10.65	10.05	10.51	1509840
2023-12-11	10.47	10.63	10.27	10.56	1554208
2023-12-12	10.51	10.54	10.11	10.14	1419790
2023-12-13	10.44	10.90	10.14	10.52	3482772
2023-12-14	10.94	11.38	10.46	10.90	3017083
2023-12-15	11.04	11.12	10.74	10.97	4067923
2023-12-18	11.07	11.15	10.82	11.07	1349459
2023-12-19	11.20	11.50	11.06	11.45	2115517
2023-12-20	11.47	12.23	11.40	11.89	3082769
2023-12-21	12.16	12.78	12.00	12.29	4592198
2023-12-22	12.37	12.42	12.07	12.36	1482197
2023-12-26	12.39	12.55	12.33	12.51	915073
2023-12-27	12.60	12.84	12.47	12.55	1851263
2023-12-28	12.59	12.94	12.50	12.93	1859124
2023-12-29	12.91	13.16	12.79	13.04	2419716
2024-01-02	13.05	13.35	13.02	13.18	2817230
2024-01-03	12.96	13.05	11.64	12.09	5408672
2024-01-04	12.15	12.58	12.03	12.51	2242452
2024-01-05	12.48	12.65	12.32	12.52	1372739
2024-01-08	12.47	12.86	12.38	12.75	1777833
2024-01-09	12.60	12.80	12.53	12.76	1451574
2024-01-10	12.69	12.73	12.33	12.44	1336237
2024-01-11	12.38	12.40	11.96	12.23	1809642
2024-01-12	12.37	12.40	12.15	12.17	907615
2024-01-16	12.01	12.09	11.91	11.98	1154542
2024-01-17	11.83	11.97	11.66	11.93	1036987
2024-01-18	12.00	12.00	11.75	11.84	1273664
2024-01-19	11.88	11.88	11.47	11.50	1896018
2024-01-22	11.50	11.67	11.31	11.66	3200335
2024-01-23	11.82	12.00	11.48	11.59	1609350
2024-01-24	11.71	11.72	11.53	11.56	853410
2024-01-25	11.35	11.45	11.07	11.18	2136053
2024-01-26	11.20	11.34	11.17	11.25	1871804
2024-01-29	11.29	11.68	11.28	11.64	2695749
2024-01-30	11.66	12.39	11.26	11.85	10029343
2024-01-31	11.71	11.85	11.38	11.70	3002953
2024-02-01	11.79	12.75	11.79	12.59	6891296
2024-02-02	12.58	13.31	12.48	13.14	3913754
2024-02-05	13.07	13.22	12.73	12.75	2469747
2024-02-06	12.75	13.24	12.73	13.11	2044131
2024-02-07	13.17	13.47	12.88	12.94	1735007
2024-02-08	12.94	13.25	12.91	13.00	1453367
2024-02-09	13.03	13.72	13.03	13.70	2140124
2024-02-12	13.68	14.09	13.68	14.04	1979273
2024-02-13	13.46	13.69	13.15	13.24	1810241
2024-02-14	13.32	14.18	13.30	14.05	2039670
2024-02-15	14.10	14.16	13.56	13.67	2464571
2024-02-16	13.60	13.79	13.40	13.67	1571652
2024-02-20	13.43	13.68	13.39	13.45	1189500
2024-02-21	13.28	13.44	13.24	13.38	1051420
2024-02-22	13.41	13.54	13.32	13.43	2072276
2024-02-23	13.44	13.45	13.16	13.26	882661
2024-02-26	13.19	13.60	13.19	13.31	1020990
2024-02-27	13.40	13.40	13.08	13.16	1477732
2024-02-28	13.04	13.16	12.80	12.90	1786287
2024-02-29	13.20	13.29	12.99	13.13	1787581
2024-03-01	13.15	13.84	13.15	13.37	1579213
2024-03-04	13.44	13.48	13.07	13.10	977273
2024-03-05	12.96	13.18	12.84	12.96	1162945
2024-03-06	12.98	13.11	12.87	12.98	1092944
2024-03-07	12.92	13.06	12.74	12.93	1022738
2024-03-08	13.06	13.22	12.98	13.06	1018612
2024-03-11	13.04	13.19	12.95	13.02	742969
2024-03-12	13.09	13.24	12.95	12.96	949862
2024-03-13	12.89	13.06	12.73	12.94	1005390
2024-03-14	12.95	13.01	12.79	12.86	864692
2024-03-15	12.80	13.03	12.35	12.55	1784101
2024-03-18	12.45	12.57	12.36	12.40	1343413
2024-03-19	12.35	12.67	12.32	12.63	982747
2024-03-20	12.63	12.94	12.40	12.93	1310632
2024-03-21	12.98	13.62	12.90	13.30	1571626
2024-03-22	13.26	13.39	13.09	13.19	913287
2024-03-25	13.20	13.41	12.89	12.95	804939
2024-03-26	13.05	13.36	13.05	13.08	869168
2024-03-27	13.16	13.54	13.15	13.52	1217048
2024-03-28	13.52	13.60	13.35	13.44	979083
2024-04-01	13.47	13.68	12.93	13.06	1293321
2024-04-02	12.94	13.11	12.87	12.91	1087156
2024-04-03	12.79	13.39	12.79	13.30	1055874
2024-04-04	13.50	13.53	12.99	13.04	1147847
2024-04-05	13.00	13.07	12.83	12.94	797843
2024-04-08	12.98	13.15	12.96	13.14	635517
2024-04-09	12.21	12.36	10.91	11.22	6596285
2024-04-10	11.10	11.32	10.92	10.94	5193488
2024-04-11	11.02	11.02	10.53	10.91	3200518
2024-04-12	10.76	10.84	10.47	10.56	3287684
2024-04-15	10.59	10.65	10.27	10.33	2506673
2024-04-16	10.26	10.34	10.10	10.23	1733908
2024-04-17	10.25	10.40	9.98	10.03	1750593
2024-04-18	10.01	10.12	9.93	9.99	1706682
2024-04-19	9.93	10.02	9.62	9.68	1797980
2024-04-22	9.78	9.81	9.53	9.70	1872841
2024-04-23	9.64	9.83	9.53	9.58	1605222
2024-04-24	9.57	9.60	9.33	9.43	1696108
2024-04-25	9.28	9.36	9.13	9.20	3202583
2024-04-26	9.22	9.55	9.10	9.20	7936060
2024-04-29	9.34	9.53	9.17	9.40	2342896
2024-04-30	11.85	12.11	10.50	10.74	7374787
2024-05-01	10.70	11.40	10.60	11.09	3082665
2024-05-02	11.12	11.21	10.82	11.10	1998943
2024-05-03	11.30	11.30	10.91	10.96	1951982
2024-05-06	11.09	11.16	10.78	10.84	1106043
2024-05-07	10.83	10.99	10.81	10.85	1252805
2024-05-08	10.81	11.05	10.71	10.96	1027075
2024-05-09	11.01	11.41	11.01	11.35	1381267
2024-05-10	11.36	11.41	11.16	11.39	1104386
2024-05-13	11.42	11.54	11.28	11.36	968692
2024-05-14	11.53	11.62	11.37	11.39	1110875
2024-05-15	11.36	11.41	11.08	11.30	1147032
2024-05-16	11.32	11.75	11.32	11.67	1344134
2024-05-17	11.67	11.72	11.52	11.63	1029972
2024-05-20	11.72	11.80	11.61	11.67	1042003
2024-05-21	11.64	11.68	11.47	11.58	1027228
2024-05-22	11.59	11.75	11.57	11.71	796581
2024-05-23	11.69	11.73	11.41	11.49	929551
2024-05-24	11.60	11.93	11.54	11.91	734788
2024-05-28	12.00	12.13	11.81	12.02	930899
2024-05-29	11.91	12.04	11.82	11.83	653743
2024-05-30	11.93	12.20	11.88	12.15	1085161
2024-05-31	12.17	12.27	11.96	12.23	1387640
2024-06-03	12.23	12.43	12.18	12.31	925058
2024-06-04	12.20	12.22	11.84	11.88	957436
2024-06-05	11.90	12.07	11.63	11.82	1057382
2024-06-06	11.75	11.83	11.59	11.72	879064
2024-06-07	11.64	11.69	11.48	11.49	892239
2024-06-10	11.35	11.36	11.14	11.26	619277
2024-06-11	11.21	11.34	11.12	11.23	890759
2024-06-12	11.42	11.71	11.31	11.39	691194
2024-06-13	11.39	11.43	11.19	11.29	1171154
2024-06-14	11.29	11.32	11.13	11.26	713223
2024-06-17	11.37	11.51	11.26	11.45	852377
2024-06-18	11.46	11.50	11.07	11.09	841118
2024-06-20	11.00	11.30	10.97	11.20	713890
2024-06-21	11.21	11.55	11.21	11.51	1434941
2024-06-24	11.52	11.73	11.43	11.51	776685
2024-06-25	11.46	11.69	11.41	11.62	663711
2024-06-26	11.52	11.72	11.51	11.56	947736
2024-06-27	11.60	11.72	11.55	11.71	677201
2024-06-28	11.81	11.91	11.74	11.77	2654431
2024-07-01	11.77	11.91	11.73	11.87	763862
2024-07-02	11.83	11.92	11.76	11.91	663683
2024-07-03	11.92	12.02	11.83	11.95	686296
2024-07-05	11.95	11.96	11.76	11.83	544852
2024-07-08	11.93	12.19	11.93	12.03	1082973
2024-07-09	12.09	12.17	11.99	12.04	1250437
2024-07-10	11.95	12.09	11.92	12.04	1311797
2024-07-11	12.10	12.22	11.98	12.00	1814387
2024-07-12	12.03	12.07	11.82	11.91	1302649
2024-07-15	12.03	12.32	11.89	12.32	1780889
2024-07-16	12.40	12.69	12.34	12.58	1373227
2024-07-17	12.51	12.73	12.51	12.60	1698828
2024-07-18	12.69	12.76	12.31	12.42	1109948
2024-07-19	12.46	12.46	12.27	12.28	574817
2024-07-22	12.29	12.63	12.21	12.57	680025
2024-07-23	12.53	12.57	12.39	12.46	846844
2024-07-24	12.35	12.52	11.91	11.96	1066147
2024-07-25	12.04	12.15	11.87	11.89	1244995
2024-07-26	12.01	12.17	11.97	12.04	1166824
2024-07-29	12.11	12.11	11.70	11.75	1960766
2024-07-30	14.81	15.31	13.64	14.24	6780707
2024-07-31	14.32	14.88	14.21	14.66	3270337
2024-08-01	14.70	14.70	14.01	14.50	1905127
2024-08-02	14.07	14.38	13.79	13.92	1925564
2024-08-05	13.13	13.61	13.05	13.13	1487814
2024-08-06	13.25	13.54	12.95	13.28	982584
2024-08-07	13.54	13.54	12.86	12.89	974330
2024-08-08	13.09	13.35	12.98	13.28	754248
2024-08-09	13.24	13.24	13.03	13.13	660795
2024-08-12	13.12	13.23	13.00	13.23	583915
2024-08-13	13.24	13.58	13.20	13.54	775526
2024-08-14	13.61	13.96	13.50	13.67	657189
2024-08-15	14.10	14.27	13.96	14.01	1081428
2024-08-16	13.97	14.20	13.94	13.98	1304651
2024-08-19	14.03	14.14	13.97	14.08	856007
2024-08-20	14.10	14.11	13.91	13.92	571553
2024-08-21	13.94	14.04	13.85	13.97	641046
2024-08-22	14.00	14.04	13.69	13.72	426211
2024-08-23	13.80	14.44	13.75	14.41	999965
2024-08-26	14.46	14.50	14.23	14.48	699870
2024-08-27	14.27	14.42	14.17	14.34	572060
2024-08-28	14.27	14.43	14.10	14.25	787918
2024-08-29	14.32	14.80	14.32	14.66	710540
2024-08-30	14.68	14.77	14.43	14.45	1056715
2024-09-03	14.32	14.42	14.12	14.16	988639
2024-09-04	14.14	14.22	13.96	14.06	657003
2024-09-05	14.13	14.19	13.91	13.91	944530
2024-09-06	13.88	13.91	13.13	13.32	1233944
2024-09-09	13.34	13.60	13.05	13.36	757855
2024-09-10	13.42	13.76	13.35	13.58	2032280
2024-09-11	13.48	14.01	13.40	13.84	2744512
2024-09-12	13.96	13.96	13.72	13.81	1180926
2024-09-13	13.85	13.98	13.36	13.41	2399569
2024-09-16	13.41	13.52	13.19	13.45	728191
2024-09-17	13.50	13.75	13.46	13.59	674711
2024-09-18	13.57	13.87	13.35	13.59	1151215
2024-09-19	13.96	14.15	13.59	14.13	1078254
2024-09-20	14.06	14.26	13.98	14.05	2163280
2024-09-23	14.22	14.44	14.17	14.24	656505
2024-09-24	14.25	14.50	14.15	14.40	880940
2024-09-25	14.38	14.51	14.21	14.23	858908
2024-09-26	14.41	14.50	14.31	14.48	841609
2024-09-27	14.63	14.78	14.47	14.49	1077227
2024-09-30	14.40	14.75	14.28	14.57	1018867
2024-10-01	14.58	14.58	13.92	13.95	689362
2024-10-02	13.84	14.05	13.80	13.89	583718
2024-10-03	13.76	13.85	13.55	13.73	696673
2024-10-04	13.95	13.98	13.71	13.76	639933
2024-10-07	13.63	13.72	13.20	13.24	985800
2024-10-08	13.31	13.71	13.29	13.37	767363
2024-10-09	13.37	13.69	13.28	13.59	729793
2024-10-10	13.55	13.55	13.36	13.46	545003
2024-10-11	13.46	13.69	13.46	13.67	376513
2024-10-14	13.71	13.79	13.57	13.78	403820
2024-10-15	13.92	14.37	13.79	14.16	1002292
2024-10-16	14.28	14.34	14.17	14.30	566945
2024-10-17	14.30	14.51	14.24	14.43	471466
2024-10-18	14.49	14.55	14.37	14.45	561763
2024-10-21	14.40	14.51	14.30	14.37	446265
2024-10-22	14.30	14.59	14.21	14.54	447908
2024-10-23	14.54	14.57	14.24	14.45	538554
2024-10-24	14.48	14.72	14.42	14.70	573875
2024-10-25	14.82	14.91	14.71	14.78	774451
2024-10-28	14.83	15.46	14.69	14.82	2779207
2024-10-29	10.93	11.57	10.39	11.10	7263149
2024-10-30	11.13	11.62	11.06	11.58	2723607
2024-10-31	11.54	11.55	10.91	11.09	2245333
2024-11-01	11.05	11.16	10.82	10.96	1759736
2024-11-04	10.90	11.40	10.88	11.12	1168252
2024-11-05	11.08	11.74	11.02	11.63	1308187
2024-11-06	12.02	12.19	11.50	12.02	1270366
2024-11-07	12.02	12.22	11.85	11.95	808131
2024-11-08	12.03	12.31	12.01	12.05	1683255
2024-11-11	12.20	12.59	12.11	12.54	1000081
2024-11-12	12.43	12.60	12.35	12.58	1098478
2024-11-13	12.58	12.59	12.26	12.32	1104713
2024-11-14	12.36	12.44	12.01	12.40	897320
2024-11-15	12.40	12.40	11.86	11.92	1360774
2024-11-18	12.50	12.50	11.93	11.95	1007438
2024-11-19	11.82	12.23	11.53	12.21	879096
2024-11-20	12.21	12.28	12.05	12.08	634646
2024-11-21	12.11	12.44	12.08	12.39	1447995
2024-11-22	12.49	12.63	12.44	12.47	605738
2024-11-25	12.58	12.82	12.37	12.39	1085267
2024-11-26	12.34	12.50	12.33	12.48	588987
2024-11-27	12.58	12.60	12.40	12.56	550694
2024-11-29	12.60	12.84	12.60	12.82	465832
2024-12-02	12.80	13.00	12.72	12.94	939630
2024-12-03	12.93	12.97	12.82	12.91	541860
2024-12-04	12.93	13.34	12.89	12.97	742068
2024-12-05	12.96	13.09	12.80	12.83	478134
2024-12-06	12.93	13.10	12.87	12.89	362805
2024-12-09	13.00	13.06	12.72	13.00	675972
2024-12-10	13.00	13.02	12.78	12.94	1345656
2024-12-11	13.01	13.28	13.00	13.25	950468
2024-12-12	13.25	13.70	13.25	13.36	1809150
2024-12-13	13.40	13.45	13.05	13.18	1227252
2024-12-16	13.20	13.45	13.16	13.36	1286319
2024-12-17	13.33	13.38	13.19	13.22	1166787
2024-12-18	13.30	13.50	12.70	12.81	3541989
2024-12-19	12.94	13.34	12.83	13.26	1473389
2024-12-20	13.00	13.44	12.93	13.32	1849254
2024-12-23	13.28	13.47	13.16	13.35	748031
2024-12-24	13.39	13.48	13.30	13.44	227590
2024-12-26	13.40	13.75	13.36	13.70	731428
2024-12-27	13.61	13.65	13.30	13.45	657384
2024-12-30	13.30	13.42	13.04	13.24	935282
2024-12-31	13.33	13.43	13.17	13.23	526964
2025-01-02	13.34	13.45	12.99	13.08	764043
2025-01-03	13.09	13.60	13.04	13.55	1393621
2025-01-06	13.52	13.68	13.46	13.50	1031234
2025-01-07	13.54	13.54	13.21	13.24	739777
2025-01-08	13.15	13.41	13.11	13.37	1378666
2025-01-10	12.82	13.11	12.43	12.44	945694
2025-01-13	12.35	12.50	12.27	12.44	756352
2025-01-14	12.55	12.63	12.30	12.36	657174
2025-01-15	12.70	12.78	12.45	12.46	596878
2025-01-16	12.51	12.64	12.41	12.42	625122
2025-01-17	12.59	12.59	12.23	12.40	1049434
2025-01-21	12.48	12.66	12.43	12.45	1582419
2025-01-22	12.38	12.79	12.25	12.28	1450183
2025-01-23	12.27	12.35	12.14	12.24	1286752
2025-01-24	12.24	12.24	11.82	11.84	732202
2025-01-27	11.64	11.87	11.45	11.56	1309827
2025-01-28	11.60	11.67	11.45	11.56	754878
2025-01-29	11.53	11.60	11.38	11.39	757023
2025-01-30	11.54	11.85	11.30	11.35	1308794
2025-01-31	11.41	11.56	11.25	11.28	946305
2025-02-03	11.02	11.15	10.91	11.00	923482
2025-02-04	11.00	11.27	11.00	11.19	723740
2025-02-05	11.17	11.47	11.17	11.40	819172
2025-02-06	11.51	11.51	11.24	11.35	928806
2025-02-07	11.36	11.41	11.07	11.13	1196748
2025-02-10	11.21	11.24	11.05	11.12	3195068
2025-02-11	8.49	9.99	8.42	9.42	7074879
2025-02-12	9.23	9.76	9.22	9.51	2264252
2025-02-13	9.64	9.92	9.57	9.79	1729884
2025-02-14	10.24	10.47	10.00	10.06	2592589
2025-02-18	10.10	10.60	10.08	10.45	2630961
2025-02-19	10.41	10.84	10.41	10.61	2194786
2025-02-20	10.60	10.79	10.46	10.65	1880422
2025-02-21	10.69	10.82	10.50	10.52	1936319
2025-02-24	10.59	10.59	10.03	10.05	1029588
2025-02-25	10.22	10.22	9.97	10.08	1015152
2025-02-26	10.13	10.18	10.04	10.15	666769
2025-02-27	10.22	10.28	10.04	10.24	893353
2025-02-28	10.17	10.33	10.09	10.31	889817
2025-03-03	10.32	10.72	10.24	10.36	2019162
2025-03-04	10.29	10.62	10.16	10.53	1994033
2025-03-05	10.62	10.73	10.47	10.70	1449011
2025-03-06	10.63	10.66	10.37	10.50	1035846
2025-03-07	10.41	10.53	10.06	10.31	1065948
2025-03-10	10.20	10.26	9.87	9.96	1351054
2025-03-11	10.00	10.42	9.97	10.37	1358362
2025-03-12	10.46	10.50	10.13	10.14	892256
2025-03-13	10.13	10.31	10.11	10.30	746602
2025-03-14	10.42	10.50	10.30	10.40	1240961
2025-03-17	10.38	10.54	10.29	10.54	798288
2025-03-18	10.47	10.47	10.32	10.39	782694
2025-03-19	10.39	10.49	10.31	10.33	865650
2025-03-20	10.25	10.53	10.22	10.34	914523
2025-03-21	10.20	10.32	10.17	10.19	1554178
2025-03-24	10.41	10.51	10.34	10.37	701922
2025-03-25	10.36	10.43	10.13	10.15	774232
2025-03-26	10.21	10.31	9.89	9.94	782464
2025-03-27	9.88	9.93	9.69	9.77	1293131
2025-03-28	9.78	9.89	9.47	9.71	1174893
2025-03-31	9.58	9.64	9.48	9.59	1179195
2025-04-01	9.59	9.72	9.40	9.54	1439903
2025-04-02	9.50	9.75	9.48	9.69	1113381
2025-04-03	9.30	9.36	8.73	8.81	1536762
2025-04-04	8.50	8.51	8.15	8.33	1240034
2025-04-07	8.02	8.77	7.91	8.34	1532893
2025-04-08	8.59	8.69	8.14	8.25	1260287
2025-04-09	8.18	9.34	8.13	9.13	1312409
2025-04-10	8.88	9.04	8.60	8.78	1226859
2025-04-11	8.73	8.99	8.66	8.95	1108395
2025-04-14	9.13	9.15	8.86	8.96	1059773
2025-04-15	8.98	9.17	8.93	9.03	1380167
2025-04-16	8.88	9.05	8.75	8.88	886491
2025-04-17	8.90	8.99	8.77	8.90	1030379
2025-04-21	8.80	8.80	8.42	8.53	641119
2025-04-22	8.67	8.77	8.59	8.67	1370769
2025-04-23	8.98	9.13	8.75	8.80	1249327
2025-04-24	8.77	9.09	8.75	9.07	978390
2025-04-25	9.01	9.24	9.00	9.21	653646
2025-04-28	9.18	9.33	9.15	9.31	1154707
2025-04-29	9.09	9.56	8.73	9.43	2141330
2025-04-30	9.26	9.33	8.75	8.98	1340820
2025-05-01	9.05	9.17	8.98	9.02	944141
2025-05-02	9.13	9.18	8.93	9.00	1710909
2025-05-05	8.92	9.07	8.86	8.93	967607
2025-05-06	8.84	8.98	8.79	8.92	862678
2025-05-07	8.93	9.00	8.79	8.89	648281
2025-05-08	9.01	9.16	8.97	9.08	680651
2025-05-09	9.10	9.22	9.05	9.08	760053
2025-05-12	9.47	9.76	9.33	9.72	1427870
2025-05-13	9.72	9.87	9.66	9.73	630344
2025-05-14	9.76	9.80	9.55	9.60	655240
2025-05-15	9.60	9.67	9.53	9.60	573516
2025-05-16	9.61	9.63	9.46	9.54	768742
2025-05-19	9.43	9.46	9.35	9.38	500824
2025-05-20	9.35	9.43	9.30	9.34	498082
2025-05-21	9.19	9.37	9.12	9.24	779040
2025-05-22	9.24	9.29	9.08	9.09	480844
2025-05-23	8.96	9.00	8.91	8.94	613530
2025-05-27	9.06	9.22	8.98	9.14	524151
2025-05-28	9.15	9.23	9.06	9.17	576421
2025-05-29	9.27	9.29	9.07	9.19	588271
2025-05-30	9.12	9.13	8.96	9.02	654283
2025-06-02	9.00	9.09	8.95	9.05	708894
2025-06-03	9.15	9.50	9.12	9.46	859578
2025-06-04	9.47	9.50	9.38	9.40	663096
2025-06-05	9.39	9.42	9.27	9.32	427254
2025-06-06	9.50	9.50	9.34	9.49	460503
2025-06-09	9.54	9.65	9.44	9.63	725706
2025-06-10	9.68	9.74	9.57	9.59	495010
2025-06-11	9.65	9.65	9.17	9.18	723427
2025-06-12	9.14	9.40	9.09	9.26	768347
2025-06-13	9.11	9.15	8.83	8.85	872999
2025-06-16	8.98	9.06	8.89	8.91	680572
2025-06-17	8.86	8.96	8.67	8.69	779711
2025-06-18	8.72	8.91	8.71	8.79	1139843
2025-06-20	8.91	9.01	8.75	8.88	2271075
2025-06-23	8.87	9.07	8.82	9.06	499239
2025-06-24	9.18	9.34	9.13	9.29	642770
2025-06-25	9.33	9.36	9.20	9.25	548142
2025-06-26	9.25	9.46	9.16	9.42	940745
2025-06-27	9.45	9.53	9.31	9.49	3324476
2025-06-30	9.58	9.65	9.46	9.47	1169792
2025-07-01	9.44	9.95	9.43	9.82	1557651
2025-07-02	9.78	9.81	9.62	9.77	857311
2025-07-03	9.82	9.92	9.78	9.81	526830
2025-07-07	9.79	10.20	9.75	10.17	2384032
2025-07-08	10.00	10.06	8.81	9.19	2841520
2025-07-09	9.21	9.48	9.09	9.46	1235975
2025-07-10	9.45	9.52	9.30	9.30	1667028
2025-07-11	9.25	9.39	9.01	9.16	1372398
2025-07-14	9.13	9.39	9.04	9.24	1336684
2025-07-15	9.30	9.39	8.91	9.01	1359679
2025-07-16	9.10	9.15	8.95	9.12	982885
2025-07-17	9.15	9.40	9.14	9.34	1552745
2025-07-18	9.37	9.47	9.24	9.25	860292
2025-07-21	9.29	9.35	9.22	9.23	800156
2025-07-22	9.24	9.29	9.15	9.22	949068
2025-07-23	9.30	9.30	9.05	9.06	821866
2025-07-24	9.04	9.04	8.82	8.89	926483
2025-07-25	8.93	9.00	8.86	9.00	951204
2025-07-28	9.18	9.19	8.99	9.14	2341238
2025-07-29	7.85	8.86	7.80	8.72	2897391
2025-07-30	8.73	9.14	8.63	8.99	1460048
2025-07-31	8.98	8.98	8.48	8.51	1480315
2025-08-01	8.43	8.52	8.25	8.35	1691914
2025-08-04	8.40	8.65	8.40	8.63	851889
2025-08-05	8.71	8.82	8.60	8.73	1116240
2025-08-06	8.73	8.79	8.50	8.70	1205923
2025-08-07	8.78	8.87	8.67	8.74	1052042
2025-08-08	8.81	8.96	8.70	8.91	977000
2025-08-11	8.93	9.02	8.67	8.75	1222905
2025-08-12	8.84	9.16	8.81	9.11	801716
2025-08-13	9.17	9.34	9.14	9.22	1033836
2025-08-14	9.07	9.14	8.87	8.89	878048
2025-08-15	8.92	9.10	8.90	8.97	828516
2025-08-18	8.97	9.14	8.89	9.05	939730
2025-08-19	9.11	9.16	8.96	9.00	999706
2025-08-20	8.98	9.11	8.69	8.76	776734
2025-08-21	8.71	8.85	8.67	8.81	1221899
2025-08-22	8.88	9.24	8.85	9.19	2183679
2025-08-25	9.15	9.42	9.13	9.35	1606303
2025-08-26	9.37	9.51	9.28	9.42	1369613
2025-08-27	9.41	9.58	9.36	9.49	977727
2025-08-28	9.51	9.74	9.45	9.72	1355361
2025-08-29	9.71	9.81	9.53	9.62	668089
2025-09-02	9.51	9.62	9.33	9.60	1267714
2025-09-03	9.60	9.81	9.47	9.77	900948
2025-09-04	9.85	9.96	9.75	9.92	1193729
2025-09-05	9.92	10.07	9.84	10.04	971009
2025-09-08	10.04	10.13	9.94	9.95	789446
2025-09-09	9.85	10.00	9.83	9.91	578694
2025-09-10	9.90	9.97	9.78	9.84	522709
2025-09-11	9.89	10.19	9.84	10.12	1040844
2025-09-12	10.03	10.10	9.78	9.91	704226

Explore More About HLIT

Coins representing dividend payouts and trends

HLIT Dividend History

Discover Harmonic 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

HLIT Stock Split History

Discover Harmonic 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

HLIT Historical Prices

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

Web Analytics