KEP Historical Prices

Summary

Key Stock Metrics

6.68

(January 2, 2025)

52-Week Low

14.79

(June 26, 2025)

52-Week High

28.37

(August 10, 2016)

All-Time High

14.18

(July 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-10-27	20.13	20.13	19.63	19.63	1601500
1994-10-28	19.63	19.63	19.25	19.25	340000
1994-10-31	19.63	19.63	19.38	19.50	218800
1994-11-01	19.50	19.50	19.00	19.00	80100
1994-11-02	19.00	19.50	19.00	19.38	195000
1994-11-03	19.50	20.13	19.50	20.13	283200
1994-11-04	20.00	20.25	20.00	20.13	224600
1994-11-07	21.00	21.88	20.88	21.75	278500
1994-11-08	21.75	22.00	21.63	22.00	256600
1994-11-09	21.88	21.88	21.88	21.88	149600
1994-11-10	21.63	21.63	21.50	21.63	44200
1994-11-11	21.38	21.38	21.25	21.25	9000
1994-11-14	21.25	21.50	21.13	21.50	88400
1994-11-15	21.50	21.50	21.13	21.13	89700
1994-11-16	21.13	21.25	21.13	21.13	170200
1994-11-17	20.63	21.38	20.63	21.25	87000
1994-11-18	21.13	21.25	21.13	21.13	54300
1994-11-21	21.25	21.38	21.25	21.38	51900
1994-11-22	21.13	21.13	20.75	20.75	61100
1994-11-23	20.38	20.38	19.88	20.00	58000
1994-11-25	20.25	20.50	20.25	20.38	33500
1994-11-28	20.50	20.50	20.50	20.50	83300
1994-11-29	20.63	21.13	20.63	21.13	65700
1994-11-30	20.88	21.00	20.63	21.00	275000
1994-12-01	20.88	21.00	20.75	21.00	132800
1994-12-02	21.00	21.00	20.88	21.00	265400
1994-12-05	21.00	21.25	21.00	21.13	183300
1994-12-06	21.25	21.25	21.00	21.00	16500
1994-12-07	21.00	21.00	20.88	20.88	23000
1994-12-08	20.75	20.88	20.75	20.88	291900
1994-12-09	20.88	20.88	20.75	20.88	331800
1994-12-12	20.63	20.63	20.63	20.63	3500
1994-12-13	20.50	20.75	20.50	20.63	120200
1994-12-14	20.63	21.13	20.63	20.88	162500
1994-12-15	20.63	21.00	20.63	20.88	216200
1994-12-16	21.00	21.13	21.00	21.00	115500
1994-12-19	21.00	21.00	20.25	20.75	217200
1994-12-20	20.88	20.88	20.75	20.88	86200
1994-12-21	20.63	20.75	20.63	20.63	136100
1994-12-22	20.75	20.88	20.75	20.88	67400
1994-12-23	20.75	20.88	20.63	20.63	3000
1994-12-27	21.13	21.13	20.88	20.88	1700
1994-12-28	20.75	20.75	20.63	20.75	15900
1994-12-29	20.75	21.00	20.75	21.00	15500
1994-12-30	21.00	21.50	21.00	21.38	55000
1995-01-03	21.13	21.13	20.50	20.63	157500
1995-01-04	20.25	20.25	19.00	19.00	124200
1995-01-05	18.75	19.00	18.50	18.50	105400
1995-01-06	18.63	18.75	18.63	18.75	100500
1995-01-09	19.00	19.00	18.88	18.88	2200
1995-01-10	18.63	18.63	18.63	18.63	5100
1995-01-11	18.75	18.75	18.63	18.63	61100
1995-01-12	18.63	18.63	17.88	17.88	104300
1995-01-13	17.88	18.00	17.88	18.00	81800
1995-01-16	17.63	17.88	17.63	17.88	103800
1995-01-17	17.88	18.00	17.88	17.88	58400
1995-01-18	18.00	18.75	18.00	18.75	180600
1995-01-19	18.50	18.50	18.38	18.50	32800
1995-01-20	18.88	18.88	18.75	18.88	75400
1995-01-23	18.00	18.00	17.75	17.75	8000
1995-01-24	17.50	17.50	17.38	17.50	29300
1995-01-25	17.75	18.13	17.75	18.13	56300
1995-01-26	18.63	18.88	18.38	18.88	33100
1995-01-27	18.75	18.75	18.25	18.75	118600
1995-01-30	19.00	19.00	18.88	19.00	19400
1995-01-31	19.00	19.25	19.00	19.00	40900
1995-02-01	19.00	19.00	19.00	19.00	100
1995-02-02	18.88	18.88	18.63	18.63	33200
1995-02-03	18.63	18.63	18.38	18.63	205500
1995-02-06	18.75	18.75	18.63	18.63	19000
1995-02-07	18.88	19.25	18.88	19.25	69700
1995-02-08	19.13	19.13	19.00	19.00	129500
1995-02-09	19.13	19.25	19.13	19.25	9200
1995-02-10	19.25	19.38	19.13	19.38	40400
1995-02-13	19.38	19.50	19.25	19.50	74100
1995-02-14	19.50	19.50	19.13	19.38	117000
1995-02-15	19.00	19.38	19.00	19.38	21800
1995-02-16	19.38	19.50	19.38	19.50	59800
1995-02-17	19.38	19.50	19.38	19.38	25900
1995-02-21	19.25	19.25	19.13	19.13	218600
1995-02-22	18.88	19.00	18.88	18.88	43500
1995-02-23	18.88	18.88	18.88	18.88	61100
1995-02-24	18.88	19.00	18.50	18.88	206200
1995-02-27	18.88	18.88	18.75	18.75	217800
1995-02-28	18.75	18.75	18.75	18.75	37200
1995-03-01	18.50	18.63	18.38	18.63	183800
1995-03-02	18.63	18.75	18.63	18.75	49200
1995-03-03	18.38	18.50	18.38	18.50	15100
1995-03-06	18.63	18.75	18.63	18.75	60500
1995-03-07	18.88	18.88	18.63	18.63	39600
1995-03-08	18.63	18.63	18.38	18.38	94400
1995-03-09	18.38	18.38	18.38	18.38	131000
1995-03-10	18.38	18.38	18.25	18.25	8300
1995-03-13	18.38	19.00	18.38	19.00	122300
1995-03-14	19.50	20.00	19.50	19.88	25600
1995-03-15	20.00	20.00	19.63	19.75	77800
1995-03-16	19.88	20.00	19.88	20.00	10100
1995-03-17	20.13	20.38	20.13	20.13	44500
1995-03-20	20.38	20.38	20.25	20.38	115300
1995-03-21	20.25	20.25	20.00	20.13	86100
1995-03-22	20.13	20.13	19.75	19.75	13100
1995-03-23	20.13	21.00	20.00	21.00	182900
1995-03-24	21.00	21.13	20.88	21.13	126100
1995-03-27	21.13	21.13	21.00	21.00	77300
1995-03-28	20.88	20.88	20.88	20.88	96300
1995-03-29	21.00	21.00	20.50	20.50	57300
1995-03-30	20.50	20.50	20.38	20.38	2100
1995-03-31	20.63	20.63	20.25	20.63	11900
1995-04-03	20.38	20.38	20.25	20.38	40900
1995-04-04	20.25	20.25	19.75	19.75	27800
1995-04-05	20.00	20.13	20.00	20.13	3000
1995-04-06	20.13	20.25	20.13	20.25	10400
1995-04-07	20.25	20.50	20.25	20.50	70400
1995-04-10	20.25	20.25	20.25	20.25	45000
1995-04-11	20.38	20.38	20.38	20.38	7000
1995-04-12	20.50	20.50	20.50	20.50	21700
1995-04-13	20.50	20.63	20.50	20.50	29100
1995-04-17	20.63	20.63	20.63	20.63	8600
1995-04-18	20.50	20.88	20.50	20.88	63400
1995-04-19	20.63	20.75	20.63	20.63	48200
1995-04-20	20.63	20.63	20.50	20.63	53700
1995-04-21	21.00	21.50	21.00	21.50	68900
1995-04-24	21.13	21.13	21.00	21.00	77500
1995-04-25	21.13	21.13	21.00	21.00	20200
1995-04-26	21.13	21.13	21.00	21.00	500
1995-04-27	20.88	21.00	20.75	21.00	54000
1995-04-28	21.00	21.00	20.88	21.00	16900
1995-05-01	20.88	20.88	20.50	20.50	54100
1995-05-02	20.63	20.63	20.63	20.63	19700
1995-05-03	21.50	22.00	21.50	22.00	216300
1995-05-04	22.25	22.38	22.25	22.25	19400
1995-05-05	22.50	22.63	22.25	22.63	7100
1995-05-08	22.63	22.63	22.25	22.38	88500
1995-05-09	22.38	22.38	22.25	22.38	69900
1995-05-10	22.63	22.63	22.50	22.50	9100
1995-05-11	22.63	22.63	22.38	22.63	77500
1995-05-12	23.00	23.25	22.88	22.88	102800
1995-05-15	22.63	22.75	22.63	22.75	156800
1995-05-16	22.75	22.75	22.63	22.75	112400
1995-05-17	22.75	23.00	22.75	23.00	86800
1995-05-18	23.00	23.00	22.75	22.75	65700
1995-05-19	22.75	23.00	22.75	22.75	90300
1995-05-22	22.75	22.88	22.75	22.75	74600
1995-05-23	22.63	22.75	22.50	22.75	93300
1995-05-24	22.50	22.63	22.50	22.63	9700
1995-05-25	22.63	22.63	22.50	22.63	17600
1995-05-26	22.50	22.50	22.38	22.50	6800
1995-05-30	22.50	22.50	22.25	22.25	24300
1995-05-31	22.38	22.63	22.38	22.38	43600
1995-06-01	22.75	22.75	22.50	22.50	160800
1995-06-02	22.50	22.50	22.50	22.50	18400
1995-06-05	22.25	22.50	22.13	22.38	155800
1995-06-06	22.50	22.63	22.38	22.38	215900
1995-06-07	22.50	23.25	22.50	23.25	109400
1995-06-08	23.13	23.25	23.00	23.03	76400
1995-06-09	23.00	23.00	22.75	22.88	4900
1995-06-12	22.88	22.88	22.50	22.50	29400
1995-06-13	22.50	22.50	22.00	22.13	46700
1995-06-14	22.25	22.38	22.25	22.38	17300
1995-06-15	22.25	22.25	22.13	22.25	11100
1995-06-16	22.25	22.25	22.00	22.13	36000
1995-06-19	22.13	22.25	22.13	22.25	29900
1995-06-20	22.25	22.38	22.25	22.38	156500
1995-06-21	22.38	22.63	22.31	22.50	287200
1995-06-22	22.38	22.50	22.38	22.50	76200
1995-06-23	22.50	22.50	22.50	22.50	10700
1995-06-26	22.50	22.50	22.38	22.38	8600
1995-06-27	22.25	22.25	22.25	22.25	28400
1995-06-28	22.13	22.25	22.13	22.25	10100
1995-06-29	22.13	22.25	22.13	22.25	16600
1995-06-30	22.38	22.75	22.25	22.63	185000
1995-07-03	22.88	23.13	22.88	23.13	21000
1995-07-05	23.25	23.25	22.50	22.50	71200
1995-07-06	22.88	23.38	22.88	23.25	101900
1995-07-07	24.50	25.25	24.25	24.38	129500
1995-07-10	24.75	24.75	24.25	24.38	171900
1995-07-11	24.13	24.25	23.75	23.75	148900
1995-07-12	23.63	23.75	23.50	23.75	63600
1995-07-13	23.63	23.88	23.38	23.50	186400
1995-07-14	23.50	23.50	23.50	23.50	13800
1995-07-17	23.50	23.50	23.13	23.13	36600
1995-07-18	23.38	23.38	23.25	23.38	9400
1995-07-19	23.38	23.38	22.88	23.00	91100
1995-07-20	23.13	23.63	23.00	23.38	65100
1995-07-21	23.63	23.75	23.63	23.63	40600
1995-07-24	23.38	23.63	23.25	23.25	185000
1995-07-25	23.38	23.75	23.38	23.63	141000
1995-07-26	23.75	23.75	23.50	23.75	61800
1995-07-27	23.75	23.88	23.63	23.63	70900
1995-07-28	23.75	24.00	23.75	23.88	83800
1995-07-31	24.13	24.13	23.88	23.88	84200
1995-08-01	23.88	23.88	23.75	23.88	15200
1995-08-02	23.88	23.88	23.75	23.88	11700
1995-08-03	23.88	23.88	23.63	23.75	32000
1995-08-04	23.75	23.75	23.63	23.75	96200
1995-08-07	23.88	23.88	23.63	23.63	4200
1995-08-08	23.63	23.63	23.25	23.38	82500
1995-08-09	23.50	23.50	23.38	23.38	7500
1995-08-10	23.13	23.25	23.13	23.13	17200
1995-08-11	23.00	23.00	22.88	23.00	39400
1995-08-14	23.00	23.00	23.00	23.00	3600
1995-08-15	22.88	22.88	22.75	22.88	7400
1995-08-16	22.88	22.88	22.75	22.88	5900
1995-08-17	23.25	23.25	22.88	22.88	61500
1995-08-18	22.75	22.75	22.50	22.63	160000
1995-08-21	22.50	22.50	22.38	22.50	13700
1995-08-22	22.63	22.63	22.50	22.50	26100
1995-08-23	22.63	22.63	22.63	22.63	45300
1995-08-24	22.63	22.63	22.50	22.63	9300
1995-08-25	22.75	22.75	22.50	22.50	323700
1995-08-28	22.63	22.63	22.63	22.63	13200
1995-08-29	22.75	22.75	22.75	22.75	41500
1995-08-30	22.75	23.13	22.75	22.88	12800
1995-08-31	23.00	23.13	22.75	22.88	15300
1995-09-01	22.75	22.88	22.75	22.88	11300
1995-09-05	22.88	23.25	22.88	23.25	35400
1995-09-06	24.25	24.50	24.00	24.00	69600
1995-09-07	24.00	24.00	23.88	23.88	88100
1995-09-08	23.88	24.38	23.88	24.25	27600
1995-09-11	24.25	24.25	24.06	24.13	221500
1995-09-12	24.13	24.38	24.00	24.38	90300
1995-09-13	24.50	24.50	24.00	24.13	48700
1995-09-14	23.75	23.75	23.50	23.63	8700
1995-09-15	23.75	23.88	23.75	23.75	79100
1995-09-18	24.00	24.00	23.75	23.75	155500
1995-09-19	23.75	24.00	23.25	23.50	66500
1995-09-20	23.50	24.38	23.50	24.38	142700
1995-09-21	24.25	24.63	24.25	24.63	40100
1995-09-22	24.63	24.63	24.13	24.13	109600
1995-09-25	24.38	24.38	24.13	24.13	9800
1995-09-26	24.13	24.13	23.88	24.00	49000
1995-09-27	24.00	24.00	24.00	24.00	3000
1995-09-28	24.50	24.63	24.25	24.50	30600
1995-09-29	24.50	25.50	24.38	25.38	44700
1995-10-02	24.50	25.00	24.50	24.75	95900
1995-10-03	24.88	24.88	24.38	24.50	4300
1995-10-04	24.25	24.25	23.75	23.75	68100
1995-10-05	23.75	23.75	23.38	23.38	126500
1995-10-06	22.00	24.13	22.00	22.50	432500
1995-10-09	22.75	22.88	22.63	22.88	59600
1995-10-10	23.38	23.38	22.63	22.63	110200
1995-10-11	23.25	23.38	23.13	23.25	178200
1995-10-12	23.13	23.50	23.13	23.50	110600
1995-10-13	23.13	23.50	23.13	23.38	37000
1995-10-16	23.50	23.50	23.25	23.38	48600
1995-10-17	23.38	23.38	23.13	23.25	33200
1995-10-18	23.38	23.75	23.38	23.75	26800
1995-10-19	23.63	24.00	23.63	24.00	9700
1995-10-20	24.00	24.13	24.00	24.00	4300
1995-10-23	23.75	23.75	23.38	23.50	20100
1995-10-24	24.50	25.00	24.50	24.75	47800
1995-10-25	24.88	24.88	24.75	24.88	21300
1995-10-26	25.00	25.00	24.88	25.00	44600
1995-10-27	25.38	25.38	24.88	24.88	127100
1995-10-30	24.75	24.75	24.25	24.63	35800
1995-10-31	24.88	24.88	24.63	24.75	16500
1995-11-01	24.75	24.75	24.75	24.75	7400
1995-11-02	24.75	24.88	24.63	24.63	52600
1995-11-03	24.75	24.75	24.50	24.50	61700
1995-11-06	24.50	24.50	24.00	24.13	95400
1995-11-07	24.00	24.13	23.88	24.13	62800
1995-11-08	24.13	24.13	23.75	23.88	15900
1995-11-09	23.75	23.75	23.50	23.50	36900
1995-11-10	23.38	23.75	23.25	23.75	37600
1995-11-13	23.75	23.75	23.13	23.25	38800
1995-11-14	23.50	24.25	23.50	24.25	54100
1995-11-15	23.50	23.50	23.00	23.00	188000
1995-11-16	23.13	23.38	23.13	23.25	146100
1995-11-17	23.50	23.75	23.50	23.50	11400
1995-11-20	23.63	23.88	23.63	23.63	10100
1995-11-21	23.88	24.50	23.88	24.50	64300
1995-11-22	24.50	24.75	24.25	24.25	98100
1995-11-24	24.38	24.88	24.38	24.88	26300
1995-11-27	25.00	25.63	25.00	25.38	61700
1995-11-28	25.38	25.38	25.13	25.13	48400
1995-11-29	25.13	25.13	24.63	24.75	90100
1995-11-30	24.75	24.75	24.38	24.38	35800
1995-12-01	24.38	25.00	24.38	25.00	51000
1995-12-04	24.88	24.88	24.63	24.75	60300
1995-12-05	24.75	24.88	24.75	24.75	16500
1995-12-06	24.88	25.13	24.75	25.00	49000
1995-12-07	25.00	25.13	25.00	25.13	76400
1995-12-08	25.13	25.13	24.38	24.50	18100
1995-12-11	24.88	24.88	24.75	24.88	22300
1995-12-12	24.88	24.88	24.75	24.88	38200
1995-12-13	24.88	24.88	24.88	24.88	8000
1995-12-14	24.75	25.00	24.50	25.00	84700
1995-12-15	25.00	25.38	24.88	25.38	46200
1995-12-18	25.13	25.13	24.88	25.00	47700
1995-12-19	25.75	26.38	25.63	26.38	143000
1995-12-20	26.38	26.75	26.38	26.75	189900
1995-12-21	27.00	27.00	26.63	26.63	89200
1995-12-22	26.50	26.63	26.38	26.50	11600
1995-12-26	26.50	26.50	26.25	26.25	56300
1995-12-27	25.75	26.38	25.75	26.25	28100
1995-12-28	26.13	26.63	26.13	26.50	4028500
1995-12-29	26.63	26.75	26.50	26.75	2104900
1996-01-02	26.63	26.88	26.63	26.88	12600
1996-01-03	26.88	27.63	26.88	27.50	76200
1996-01-04	26.50	26.50	25.75	25.75	192600
1996-01-05	25.50	26.38	25.50	26.25	228400
1996-01-08	26.25	26.38	26.00	26.00	105400
1996-01-09	26.25	26.50	26.25	26.50	74100
1996-01-10	26.50	26.50	25.88	26.13	60500
1996-01-11	26.13	26.38	26.13	26.38	26200
1996-01-12	26.13	26.13	25.88	26.13	70000
1996-01-15	25.50	25.50	24.38	24.75	168800
1996-01-16	24.63	24.75	24.50	24.63	49000
1996-01-17	23.50	23.63	23.50	23.50	150200
1996-01-18	23.25	23.38	23.00	23.00	80800
1996-01-19	23.50	24.00	23.50	23.88	75800
1996-01-22	24.00	24.25	23.88	24.25	108800
1996-01-23	24.50	24.88	24.50	24.88	23200
1996-01-24	25.00	25.13	24.25	24.25	104300
1996-01-25	24.25	24.25	23.75	23.88	49200
1996-01-26	23.88	24.25	23.75	24.25	89100
1996-01-29	24.38	24.88	24.38	24.75	72900
1996-01-30	25.13	25.38	25.13	25.25	87700
1996-01-31	25.25	26.00	25.25	26.00	97300
1996-02-01	25.88	26.63	25.88	26.63	60400
1996-02-02	26.50	26.50	26.25	26.38	50900
1996-02-05	26.25	26.63	26.25	26.50	187900
1996-02-06	26.25	26.63	26.25	26.63	187200
1996-02-07	26.75	26.88	26.63	26.88	35700
1996-02-08	26.63	26.88	26.63	26.88	57800
1996-02-09	26.88	27.38	26.88	27.25	43700
1996-02-12	26.75	26.88	26.75	26.88	235100
1996-02-13	26.50	26.75	26.50	26.50	226500
1996-02-14	26.38	26.50	25.38	25.38	243300
1996-02-15	25.38	25.50	25.25	25.50	89200
1996-02-16	25.50	25.50	25.25	25.50	12500
1996-02-20	25.50	25.50	25.13	25.13	99100
1996-02-21	25.13	25.25	25.13	25.25	22700
1996-02-22	25.13	25.25	25.00	25.25	145200
1996-02-23	25.25	25.25	24.88	25.00	222200
1996-02-26	24.75	24.75	24.25	24.38	49800
1996-02-27	24.38	24.50	24.38	24.50	82500
1996-02-28	24.63	24.75	24.63	24.75	45700
1996-02-29	24.50	24.50	24.25	24.25	37900
1996-03-01	24.13	24.25	24.00	24.00	47400
1996-03-04	24.25	24.63	24.25	24.50	48200
1996-03-05	24.13	24.75	24.13	24.75	43300
1996-03-06	24.75	24.75	24.38	24.38	57500
1996-03-07	24.13	24.38	24.13	24.25	109800
1996-03-08	24.38	24.38	23.25	23.25	37900
1996-03-11	23.00	23.38	23.00	23.38	22000
1996-03-12	23.00	23.13	23.00	23.00	64600
1996-03-13	23.00	23.00	22.63	22.88	39000
1996-03-14	23.13	23.38	23.13	23.25	42900
1996-03-15	23.38	23.50	23.38	23.50	117600
1996-03-18	23.63	23.75	23.63	23.63	22000
1996-03-19	23.75	23.88	23.63	23.63	68300
1996-03-20	23.75	24.13	23.63	24.13	88000
1996-03-21	24.00	24.13	23.75	24.13	71900
1996-03-22	24.13	24.38	24.00	24.13	62100
1996-03-25	24.00	24.00	23.63	23.88	62700
1996-03-26	23.00	23.25	23.00	23.13	112700
1996-03-27	23.13	23.13	22.75	23.00	98900
1996-03-28	23.00	23.00	22.75	22.75	60600
1996-03-29	23.00	23.50	23.00	23.00	60600
1996-04-01	23.25	23.38	23.13	23.25	137700
1996-04-02	23.25	23.38	23.25	23.38	134600
1996-04-03	23.63	23.63	23.25	23.38	56100
1996-04-04	23.38	23.38	23.00	23.00	29000
1996-04-08	23.00	23.00	22.88	23.00	66800
1996-04-09	23.13	23.25	23.13	23.13	23600
1996-04-10	23.25	23.25	23.13	23.13	146200
1996-04-11	24.00	24.75	24.00	24.25	254700
1996-04-12	24.88	24.88	24.63	24.63	78100
1996-04-15	25.00	26.13	25.00	26.13	338500
1996-04-16	26.25	26.25	25.88	26.00	130700
1996-04-17	26.00	26.00	25.88	25.88	34400
1996-04-18	26.00	26.00	25.88	26.00	117600
1996-04-19	26.13	27.13	26.13	27.13	183700
1996-04-22	27.00	27.00	26.75	27.00	60800
1996-04-23	26.88	27.00	26.88	27.00	61600
1996-04-24	27.38	28.25	27.38	28.25	180800
1996-04-25	28.00	28.00	27.88	27.88	210100
1996-04-26	28.00	28.00	27.63	27.75	12300
1996-04-29	27.88	28.00	27.88	28.00	61200
1996-04-30	27.88	27.88	27.63	27.75	45400
1996-05-01	27.63	27.75	27.50	27.75	47000
1996-05-02	27.50	27.50	27.38	27.38	25000
1996-05-03	27.50	27.50	27.00	27.00	146200
1996-05-06	27.00	27.25	27.00	27.25	101300
1996-05-07	27.00	27.50	27.00	27.13	77000
1996-05-08	27.00	27.00	26.75	26.75	50600
1996-05-09	26.38	26.50	26.38	26.50	35500
1996-05-10	26.50	26.50	26.38	26.50	8500
1996-05-13	26.50	26.88	26.50	26.88	117700
1996-05-14	27.25	27.75	27.13	27.75	62400
1996-05-15	27.75	27.88	27.50	27.88	79000
1996-05-16	27.63	27.63	27.50	27.50	32200
1996-05-17	27.75	27.75	27.13	27.25	33100
1996-05-20	27.25	27.38	27.00	27.38	61200
1996-05-21	27.13	27.13	27.00	27.00	21300
1996-05-22	27.00	27.00	26.63	26.75	106600
1996-05-23	26.75	26.75	26.50	26.63	4500
1996-05-24	26.50	26.50	26.50	26.50	6000
1996-05-28	26.25	26.25	25.88	26.00	62600
1996-05-29	25.88	25.88	25.88	25.88	3000
1996-05-30	26.00	26.00	25.75	25.88	75700
1996-05-31	25.88	26.00	25.75	25.88	225300
1996-06-03	25.50	25.50	25.38	25.38	10700
1996-06-04	25.50	25.75	25.50	25.75	95500
1996-06-05	25.75	25.75	25.63	25.63	29700
1996-06-06	25.75	25.75	25.63	25.75	18500
1996-06-07	25.25	25.25	25.00	25.13	77200
1996-06-10	25.88	25.88	25.50	25.50	236100
1996-06-11	25.50	25.50	25.38	25.38	73200
1996-06-12	25.50	25.50	25.25	25.38	78700
1996-06-13	25.38	25.50	25.38	25.38	266200
1996-06-14	25.38	25.50	25.38	25.50	120600
1996-06-17	25.38	25.50	25.38	25.50	24200
1996-06-18	25.38	25.38	25.25	25.38	24900
1996-06-19	25.13	25.13	24.63	24.63	37400
1996-06-20	24.50	24.50	23.75	23.75	39100
1996-06-21	24.13	24.50	23.75	23.88	229600
1996-06-24	23.50	23.50	23.25	23.25	28800
1996-06-25	23.25	23.38	23.13	23.38	217700
1996-06-26	23.38	23.63	23.25	23.63	222400
1996-06-27	23.75	23.88	23.75	23.75	99200
1996-06-28	24.00	24.25	24.00	24.25	79500
1996-07-01	24.25	24.25	23.75	24.00	136900
1996-07-02	23.88	24.25	23.88	24.13	148500
1996-07-03	24.00	24.88	24.00	24.88	43100
1996-07-05	24.63	24.63	24.13	24.13	27400
1996-07-08	24.13	24.13	23.88	23.88	152100
1996-07-09	23.88	23.88	23.75	23.75	347000
1996-07-10	23.88	23.88	23.75	23.88	85900
1996-07-11	23.63	23.63	23.38	23.38	16700
1996-07-12	23.38	23.50	23.38	23.38	20600
1996-07-15	23.13	23.13	22.38	22.38	68200
1996-07-16	22.38	22.38	20.25	20.38	235000
1996-07-17	22.00	22.00	21.00	21.00	901200
1996-07-18	23.00	23.13	22.50	22.88	310900
1996-07-19	23.25	24.00	23.25	23.63	445600
1996-07-22	23.75	23.75	23.00	23.13	132600
1996-07-23	23.13	23.13	23.00	23.13	165300
1996-07-24	22.50	22.50	22.13	22.25	212300
1996-07-25	21.50	21.50	21.00	21.00	123700
1996-07-26	20.88	20.88	20.38	20.38	266900
1996-07-29	20.50	20.50	20.38	20.50	300200
1996-07-30	20.50	20.50	20.13	20.25	191900
1996-07-31	20.38	20.63	20.38	20.63	417000
1996-08-01	21.13	21.75	21.13	21.75	601500
1996-08-02	21.63	21.88	21.63	21.88	307900
1996-08-05	21.88	21.88	21.38	21.38	76200
1996-08-06	21.50	21.75	21.50	21.75	156500
1996-08-07	21.63	21.63	21.50	21.50	21500
1996-08-08	21.50	21.50	21.00	21.13	94800
1996-08-09	21.25	21.25	21.00	21.00	78400
1996-08-12	21.13	21.13	21.00	21.00	50400
1996-08-13	21.00	21.00	20.63	20.75	42800
1996-08-14	20.63	20.63	20.38	20.38	64200
1996-08-15	20.63	20.63	20.25	20.38	38000
1996-08-16	20.38	20.63	20.38	20.50	70300
1996-08-19	20.13	20.13	19.75	19.75	83100
1996-08-20	19.75	19.75	19.63	19.63	6600
1996-08-21	19.63	19.63	19.50	19.50	327700
1996-08-22	19.63	20.13	19.63	20.13	167200
1996-08-23	20.13	20.50	20.13	20.50	51200
1996-08-26	20.75	20.88	20.63	20.75	158500
1996-08-27	20.50	20.63	20.38	20.63	74200
1996-08-28	20.50	20.50	20.38	20.50	127300
1996-08-29	20.63	20.75	20.63	20.75	126200
1996-08-30	21.00	21.38	21.00	21.25	131900
1996-09-03	20.75	20.75	20.00	20.13	174200
1996-09-04	20.63	20.63	20.50	20.56	122700
1996-09-05	20.75	20.88	20.75	20.88	168600
1996-09-06	20.63	20.63	20.50	20.63	77800
1996-09-09	21.00	21.00	20.88	21.00	318500
1996-09-10	21.00	21.13	20.75	20.75	214600
1996-09-11	20.50	20.63	20.50	20.50	13500
1996-09-12	20.25	20.38	20.25	20.25	143700
1996-09-13	20.50	20.50	20.25	20.25	31800
1996-09-16	20.38	20.38	20.00	20.00	158500
1996-09-17	19.75	20.00	19.75	20.00	106700
1996-09-18	19.88	19.88	19.38	19.50	311200
1996-09-19	19.50	19.50	19.25	19.25	321300
1996-09-20	19.00	19.25	19.00	19.25	209800
1996-09-23	19.25	19.25	19.13	19.25	54000
1996-09-24	19.38	19.50	19.00	19.00	323800
1996-09-25	19.25	19.50	19.25	19.50	131500
1996-09-26	19.38	19.50	19.38	19.38	68800
1996-09-27	19.38	19.50	19.38	19.38	49400
1996-09-30	19.13	19.13	18.88	18.88	105700
1996-10-01	19.00	19.13	19.00	19.00	150600
1996-10-02	19.13	19.13	19.00	19.00	72800
1996-10-03	19.00	19.00	18.75	18.75	93300
1996-10-04	18.63	18.75	18.63	18.75	130400
1996-10-07	19.00	19.25	19.00	19.13	87300
1996-10-08	19.25	19.25	19.00	19.13	49600
1996-10-09	19.38	19.63	19.38	19.63	114600
1996-10-10	19.38	19.38	19.13	19.25	97200
1996-10-11	19.38	19.63	19.38	19.63	99000
1996-10-14	19.50	19.50	19.38	19.50	46700
1996-10-15	19.25	19.38	19.25	19.38	119500
1996-10-16	19.50	19.50	19.25	19.38	175900
1996-10-17	19.25	19.50	19.25	19.38	50100
1996-10-18	19.50	19.50	19.38	19.50	1500
1996-10-21	19.38	19.38	19.38	19.38	68200
1996-10-22	19.38	19.50	19.38	19.50	207200
1996-10-23	19.50	19.50	19.38	19.38	35500
1996-10-24	19.50	19.50	19.25	19.25	29800
1996-10-25	19.00	19.00	18.75	18.75	81400
1996-10-28	18.50	18.50	18.38	18.38	32500
1996-10-29	18.38	18.38	18.13	18.25	86500
1996-10-30	17.88	18.00	17.75	18.00	59000
1996-10-31	17.75	18.00	17.75	18.00	48800
1996-11-01	18.25	18.50	18.25	18.25	169400
1996-11-04	18.38	18.38	18.00	18.00	301200
1996-11-05	17.75	17.88	16.88	17.13	616200
1996-11-06	17.13	17.38	17.13	17.25	166600
1996-11-07	17.25	17.75	17.25	17.50	367500
1996-11-08	17.88	17.88	17.50	17.63	223300
1996-11-11	17.75	17.75	17.50	17.50	92200
1996-11-12	17.88	18.00	17.75	17.88	273700
1996-11-13	18.00	18.13	17.88	17.88	215600
1996-11-14	17.50	18.00	17.50	18.00	125100
1996-11-15	18.13	18.63	18.13	18.50	238500
1996-11-18	18.75	18.88	18.75	18.88	330800
1996-11-19	18.75	18.75	18.25	18.50	304500
1996-11-20	18.75	18.75	18.50	18.63	84800
1996-11-21	18.75	19.00	18.50	18.63	558900
1996-11-22	18.38	18.38	18.13	18.25	17600
1996-11-25	18.25	18.25	17.88	17.88	170800
1996-11-26	17.88	17.88	17.63	17.75	103400
1996-11-27	17.88	17.88	17.63	17.63	124600
1996-11-29	17.63	17.75	17.63	17.63	122600
1996-12-02	17.75	17.75	17.50	17.50	290400
1996-12-03	17.63	17.63	17.13	17.13	137700
1996-12-04	17.25	17.50	17.25	17.50	147600
1996-12-05	17.25	17.50	17.25	17.50	77600
1996-12-06	17.38	17.38	17.13	17.38	127200
1996-12-09	17.00	17.38	17.00	17.38	175800
1996-12-10	17.63	18.13	17.63	18.13	242100
1996-12-11	18.00	18.00	17.63	18.00	140000
1996-12-12	18.00	18.25	18.00	18.13	806100
1996-12-13	18.25	19.13	18.13	19.13	356900
1996-12-16	19.13	19.75	19.00	19.75	344800
1996-12-17	19.00	19.63	19.00	19.50	446200
1996-12-18	19.63	20.00	19.63	20.00	351700
1996-12-19	20.38	21.00	20.38	21.00	95600
1996-12-20	20.75	20.75	20.50	20.50	150100
1996-12-23	20.25	20.88	20.25	20.88	126300
1996-12-24	21.00	21.38	20.88	21.38	117700
1996-12-26	20.75	21.00	20.63	21.00	60000
1996-12-27	20.88	20.88	20.63	20.88	92600
1996-12-30	20.63	20.75	20.38	20.50	41400
1996-12-31	20.50	20.63	20.38	20.38	14500
1997-01-02	20.25	20.25	20.00	20.13	104600
1997-01-03	20.25	20.63	20.25	20.50	158200
1997-01-06	20.38	20.38	19.88	19.88	202200
1997-01-07	20.00	20.13	19.75	20.00	111800
1997-01-08	20.38	20.63	20.13	20.25	282300
1997-01-09	20.63	20.63	20.50	20.63	193900
1997-01-10	20.63	20.88	20.50	20.75	131600
1997-01-13	20.75	20.88	20.50	20.63	138700
1997-01-14	20.88	21.25	20.88	21.25	301900
1997-01-15	21.50	21.63	21.25	21.63	275500
1997-01-16	21.75	21.88	21.75	21.75	153000
1997-01-17	21.63	21.63	21.50	21.63	152400
1997-01-20	21.75	22.13	21.75	22.13	194800
1997-01-21	22.00	22.00	21.50	21.50	162000
1997-01-22	21.50	21.50	20.75	20.75	106200
1997-01-23	21.00	21.50	21.00	21.38	133000
1997-01-24	21.38	21.75	21.38	21.63	82200
1997-01-27	21.38	21.38	20.88	21.00	56900
1997-01-28	21.50	21.50	21.25	21.38	38200
1997-01-29	21.75	21.75	21.00	21.63	156700
1997-01-30	22.00	22.00	21.88	22.00	134600
1997-01-31	21.88	22.38	21.88	22.13	139100
1997-02-03	22.25	22.25	22.13	22.25	58800
1997-02-04	22.13	22.13	21.88	21.88	148700
1997-02-05	21.88	22.00	21.75	21.75	103000
1997-02-06	21.50	21.50	21.38	21.50	85800
1997-02-07	21.50	21.50	21.38	21.50	50000
1997-02-10	21.38	21.63	21.25	21.25	26900
1997-02-11	21.25	21.50	21.25	21.50	56600
1997-02-12	21.38	21.38	21.00	21.00	142800
1997-02-13	20.88	21.13	20.88	21.00	99300
1997-02-14	20.75	20.88	20.50	20.50	82900
1997-02-18	20.00	20.13	19.75	20.00	347500
1997-02-19	20.13	20.38	20.00	20.38	126500
1997-02-20	20.38	20.50	20.25	20.38	165800
1997-02-21	20.00	20.00	19.50	19.50	174300
1997-02-24	19.38	19.38	18.63	18.63	138700
1997-02-25	18.75	18.88	18.50	18.63	141600
1997-02-26	18.38	18.63	18.38	18.63	233700
1997-02-27	17.50	18.00	17.50	17.88	212800
1997-02-28	18.00	18.00	17.63	18.00	66100
1997-03-03	18.38	18.38	18.13	18.25	73000
1997-03-04	18.38	18.75	18.25	18.75	37800
1997-03-05	18.63	18.63	18.13	18.13	98000
1997-03-06	18.25	18.75	18.25	18.63	292400
1997-03-07	18.88	19.00	18.63	18.75	40600
1997-03-10	18.63	18.63	18.25	18.25	84100
1997-03-11	18.63	18.63	18.25	18.38	82900
1997-03-12	18.38	18.50	18.38	18.50	184100
1997-03-13	18.38	18.38	18.13	18.25	138000
1997-03-14	18.13	18.25	18.00	18.13	83600
1997-03-17	18.50	18.50	18.13	18.25	87300
1997-03-18	18.13	18.25	17.88	18.00	64200
1997-03-19	17.75	17.88	17.13	17.13	124500
1997-03-20	16.88	17.38	16.88	17.25	133400
1997-03-21	17.00	17.00	16.63	16.63	168100
1997-03-24	16.75	17.00	16.75	17.00	96300
1997-03-25	17.50	17.63	17.25	17.50	202100
1997-03-26	17.75	17.88	17.63	17.88	87800
1997-03-27	17.75	17.75	17.50	17.50	62200
1997-03-31	17.63	17.63	17.25	17.50	52600
1997-04-01	17.38	17.38	17.13	17.25	106800
1997-04-02	17.25	17.25	17.00	17.13	83000
1997-04-03	17.00	17.00	16.63	16.75	90700
1997-04-04	16.63	16.63	16.13	16.38	155800
1997-04-07	16.50	17.13	16.50	17.13	204300
1997-04-08	17.00	17.00	16.88	16.88	104400
1997-04-09	16.88	17.00	16.88	16.88	104400
1997-04-10	16.88	17.13	16.75	16.88	176500
1997-04-11	16.63	16.88	16.63	16.75	264700
1997-04-14	17.00	17.25	17.00	17.25	75100
1997-04-15	17.38	17.88	17.38	17.88	163500
1997-04-16	18.00	18.00	17.88	18.00	84400
1997-04-17	17.75	18.00	17.75	17.88	30000
1997-04-18	18.00	18.25	17.88	18.25	28700
1997-04-21	18.25	18.25	18.00	18.13	197000
1997-04-22	18.00	18.25	18.00	18.25	144700
1997-04-23	18.38	18.50	18.38	18.50	113900
1997-04-24	18.00	18.00	17.13	17.38	265500
1997-04-25	17.38	17.38	17.13	17.25	110800
1997-04-28	17.25	18.13	17.25	17.38	158200
1997-04-29	17.38	17.50	17.38	17.38	104700
1997-04-30	17.25	17.25	16.88	17.00	198200
1997-05-01	16.88	17.00	16.88	17.00	115900
1997-05-02	17.25	17.25	16.75	16.75	312800
1997-05-05	16.63	16.75	16.63	16.75	81100
1997-05-06	16.75	16.75	16.63	16.63	232800
1997-05-07	16.13	16.25	16.00	16.00	255100
1997-05-08	16.00	16.38	16.00	16.38	151500
1997-05-09	16.50	16.75	16.38	16.50	231400
1997-05-12	16.50	16.75	16.38	16.50	116700
1997-05-13	16.63	16.63	16.50	16.50	204000
1997-05-14	16.50	16.50	16.38	16.38	79900
1997-05-15	16.38	16.38	16.25	16.25	288900
1997-05-16	16.13	16.13	16.00	16.00	186400
1997-05-19	16.00	16.25	16.00	16.25	194900
1997-05-20	16.50	16.63	16.38	16.38	372100
1997-05-21	16.38	16.63	16.38	16.50	339000
1997-05-22	16.25	16.50	16.25	16.50	103200
1997-05-23	16.38	16.50	16.25	16.38	71000
1997-05-27	16.50	16.75	16.38	16.75	92400
1997-05-28	17.13	17.75	17.13	17.75	129600
1997-05-29	18.50	18.50	18.11	18.25	310900
1997-05-30	17.63	18.25	17.50	18.25	266900
1997-06-02	18.38	19.13	18.38	19.00	289600
1997-06-03	19.13	19.88	19.13	19.63	82100
1997-06-04	19.63	19.75	19.25	19.25	107800
1997-06-05	19.13	19.75	19.13	19.63	112900
1997-06-06	19.63	20.00	19.63	20.00	108400
1997-06-09	20.00	20.38	20.00	20.13	183200
1997-06-10	20.25	20.25	20.13	20.13	21200
1997-06-11	20.13	20.13	19.88	20.13	156500
1997-06-12	20.13	20.50	20.13	20.25	69900
1997-06-13	20.50	20.63	20.38	20.63	606000
1997-06-16	19.75	20.50	19.75	20.50	200700
1997-06-17	20.50	20.63	20.50	20.63	763000
1997-06-18	20.50	20.50	20.13	20.25	171500
1997-06-19	20.25	20.50	20.13	20.38	114400
1997-06-20	20.38	20.50	20.13	20.25	245100
1997-06-23	20.13	20.13	20.00	20.13	148700
1997-06-24	20.00	20.00	19.75	19.94	94100
1997-06-25	19.94	20.00	19.75	20.00	72100
1997-06-26	19.63	19.63	19.25	19.25	360500
1997-06-27	19.63	19.63	19.38	19.50	113000
1997-06-30	19.00	19.00	18.38	18.69	129800
1997-07-01	18.75	18.75	18.56	18.63	139000
1997-07-02	19.00	19.13	18.94	19.06	205100
1997-07-03	19.13	19.38	19.13	19.25	144400
1997-07-07	19.25	19.38	19.19	19.19	183600
1997-07-08	18.94	19.25	18.88	19.00	103700
1997-07-09	19.19	19.19	19.06	19.13	102300
1997-07-10	19.06	19.63	19.00	19.50	227400
1997-07-11	19.38	19.75	19.38	19.63	369100
1997-07-14	19.63	19.81	19.63	19.81	396200
1997-07-15	19.63	19.81	19.63	19.81	206500
1997-07-16	19.63	19.75	19.50	19.63	202600
1997-07-17	19.63	19.69	19.56	19.63	109000
1997-07-18	19.88	20.00	19.75	19.75	746600
1997-07-21	19.56	19.63	19.38	19.38	79800
1997-07-22	19.44	19.44	19.06	19.13	150500
1997-07-23	18.88	19.00	18.88	18.94	159500
1997-07-24	19.06	19.50	19.00	19.44	179800
1997-07-25	19.25	19.44	19.25	19.44	126100
1997-07-28	19.69	19.88	19.44	19.88	114800
1997-07-29	19.50	19.50	19.25	19.38	115700
1997-07-30	19.38	19.38	19.13	19.19	121100
1997-07-31	18.88	18.88	18.50	18.50	85900
1997-08-01	18.75	18.88	18.50	18.63	161600
1997-08-04	18.88	19.13	18.75	18.75	386100
1997-08-05	18.88	18.88	18.56	18.56	35600
1997-08-06	18.56	19.00	18.56	18.94	72800
1997-08-07	19.00	19.00	18.63	18.63	214400
1997-08-08	18.63	19.38	18.63	19.38	135700
1997-08-11	19.50	19.63	19.25	19.50	65400
1997-08-12	19.25	19.31	19.13	19.25	102300
1997-08-13	18.75	18.88	18.75	18.75	110700
1997-08-14	18.63	18.63	18.25	18.44	24100
1997-08-15	18.63	19.00	18.50	19.00	78100
1997-08-18	18.88	19.13	18.69	19.13	43500
1997-08-19	19.06	19.06	18.63	18.69	229200
1997-08-20	18.69	18.69	18.38	18.50	101500
1997-08-21	18.06	18.38	18.00	18.31	102700
1997-08-22	17.75	18.00	17.63	18.00	196200
1997-08-25	17.88	17.88	17.38	17.44	190100
1997-08-26	17.13	17.25	16.88	17.00	155400
1997-08-27	17.06	17.69	17.06	17.69	96700
1997-08-28	17.00	17.00	16.50	16.50	157900
1997-08-29	16.25	16.38	16.13	16.31	146000
1997-09-02	16.00	16.13	15.63	15.63	287600
1997-09-03	15.88	16.25	15.88	16.06	145100
1997-09-04	15.88	16.19	15.88	16.19	30600
1997-09-05	16.44	16.63	16.13	16.38	155900
1997-09-08	16.13	16.25	15.94	15.94	132200
1997-09-09	15.88	15.88	15.44	15.44	107700
1997-09-10	15.31	15.38	14.50	14.69	412200
1997-09-11	14.63	15.13	14.44	15.13	144400
1997-09-12	15.13	15.19	14.94	15.13	101500
1997-09-15	15.25	15.50	15.19	15.50	81000
1997-09-16	15.25	15.63	15.25	15.56	46200
1997-09-17	15.56	15.63	15.31	15.31	76500
1997-09-18	15.25	15.25	14.69	14.75	188800
1997-09-19	14.69	14.69	13.63	13.75	477200
1997-09-22	13.38	13.38	13.00	13.06	290000
1997-09-23	12.75	12.88	12.31	12.75	203400
1997-09-24	12.88	13.13	12.63	12.81	227500
1997-09-25	12.63	13.00	12.56	12.75	368300
1997-09-26	13.00	13.50	13.00	13.31	141800
1997-09-29	13.56	13.56	13.13	13.13	306700
1997-09-30	13.31	13.75	13.31	13.75	182200
1997-10-01	13.75	13.75	13.50	13.50	146200
1997-10-02	13.50	13.50	12.88	13.00	112600
1997-10-03	13.00	13.38	13.00	13.13	106200
1997-10-06	13.25	13.50	13.06	13.31	141200
1997-10-07	13.00	13.00	12.88	12.94	100200
1997-10-08	12.38	12.38	12.00	12.31	246500
1997-10-09	12.06	12.56	12.06	12.50	264800
1997-10-10	12.25	12.38	12.13	12.38	186100
1997-10-13	12.38	12.63	12.19	12.63	219600
1997-10-14	12.25	12.31	12.13	12.19	300700
1997-10-15	11.56	11.56	11.13	11.25	357000
1997-10-16	10.38	10.50	10.31	10.38	760700
1997-10-17	10.50	11.25	10.50	11.13	311500
1997-10-20	10.38	10.56	10.19	10.25	493600
1997-10-21	10.00	10.56	10.00	10.56	326500
1997-10-22	10.88	11.19	10.81	10.88	272800
1997-10-23	10.00	10.44	9.88	10.38	608500
1997-10-24	9.94	10.44	9.75	10.44	527600
1997-10-27	9.88	10.00	9.50	9.50	547000
1997-10-28	9.25	10.31	9.19	10.25	368300
1997-10-29	10.00	10.00	9.38	9.38	911700
1997-10-30	8.50	8.88	8.25	8.38	747600
1997-10-31	7.50	8.25	7.44	8.19	1483200
1997-11-03	9.00	9.00	8.44	8.63	1153700
1997-11-04	8.63	9.13	8.63	9.06	1176000
1997-11-05	9.19	9.75	9.19	9.69	660800
1997-11-06	9.19	9.31	8.94	9.00	1339900
1997-11-07	7.88	8.25	7.88	8.06	1260300
1997-11-10	8.00	8.50	8.00	8.25	946100
1997-11-11	8.31	8.44	8.06	8.44	773800
1997-11-12	8.06	8.06	7.94	8.00	750300
1997-11-13	8.44	8.56	8.25	8.56	905600
1997-11-14	8.50	8.63	8.50	8.50	586400
1997-11-17	8.31	8.38	7.88	8.13	1151500
1997-11-18	8.00	8.31	7.88	8.25	893600
1997-11-19	7.81	8.06	7.81	8.00	1370300
1997-11-20	7.69	8.13	7.56	8.13	1701600
1997-11-21	8.56	9.38	8.56	9.38	956000
1997-11-24	8.31	8.69	8.13	8.25	1287100
1997-11-25	8.25	8.81	8.25	8.63	868500
1997-11-26	9.13	9.50	9.13	9.25	1111100
1997-11-28	9.25	9.31	8.88	9.06	756200
1997-12-01	9.13	10.00	9.00	9.88	455800
1997-12-02	10.13	11.13	10.06	10.94	1057800
1997-12-03	10.75	10.81	9.94	9.94	944900
1997-12-04	10.00	10.81	10.00	10.69	1470900
1997-12-05	10.75	11.13	10.69	11.13	688100
1997-12-08	10.25	10.25	9.94	10.00	600400
1997-12-09	8.63	9.00	8.56	8.94	820600
1997-12-10	8.88	9.00	8.25	8.50	973300
1997-12-11	7.81	8.38	7.75	8.31	731600
1997-12-12	8.25	8.75	8.00	8.69	496600
1997-12-15	10.63	10.94	10.19	10.44	1100700
1997-12-16	11.13	11.19	10.81	10.94	638900
1997-12-17	11.06	11.25	10.94	11.25	529100
1997-12-18	11.38	11.38	10.88	11.06	366000
1997-12-19	10.19	10.88	10.00	10.88	307400
1997-12-22	10.63	10.75	10.25	10.50	653000
1997-12-23	10.13	10.13	9.25	9.75	902900
1997-12-24	9.81	11.06	9.81	10.38	436900
1997-12-26	11.06	11.50	10.63	11.25	387000
1997-12-29	11.50	11.50	10.56	10.63	436800
1997-12-30	10.50	10.50	10.00	10.06	617300
1997-12-31	10.00	10.13	9.81	10.06	283800
1998-01-02	10.38	10.38	10.25	10.38	416300
1998-01-05	10.38	10.38	9.88	10.00	584900
1998-01-06	9.50	9.50	9.25	9.38	833700
1998-01-07	9.25	9.25	9.00	9.13	479000
1998-01-08	9.00	9.00	8.81	8.94	430600
1998-01-09	8.75	8.75	8.56	8.75	373600
1998-01-12	8.94	9.75	8.81	9.69	635800
1998-01-13	9.94	10.13	9.88	10.13	523900
1998-01-14	10.44	10.44	9.50	9.56	488500
1998-01-15	10.38	10.38	9.88	9.88	501600
1998-01-16	9.88	9.88	9.63	9.69	194600
1998-01-20	9.94	10.13	9.94	10.06	592500
1998-01-21	9.50	9.50	9.31	9.38	646900
1998-01-22	9.25	9.25	8.94	9.00	552700
1998-01-23	9.06	9.44	9.06	9.25	218300
1998-01-26	9.94	9.94	9.69	9.75	296100
1998-01-27	9.88	9.94	9.69	9.94	144700
1998-01-28	9.94	10.13	9.94	10.06	222600
1998-01-29	10.75	11.44	10.63	11.19	973800
1998-01-30	11.75	11.88	11.31	11.50	1130900
1998-02-02	11.25	11.31	10.69	10.94	562500
1998-02-03	10.94	10.94	10.56	10.69	189400
1998-02-04	10.69	10.69	10.25	10.31	615800
1998-02-05	11.44	11.44	10.94	11.00	697200
1998-02-06	10.94	11.06	10.63	10.69	326300
1998-02-09	10.69	11.06	10.44	10.50	511600
1998-02-10	10.50	10.63	10.44	10.56	501100
1998-02-11	10.31	10.31	10.06	10.19	329200
1998-02-12	10.06	10.38	9.94	10.25	369900
1998-02-13	10.00	10.06	9.81	10.06	581000
1998-02-17	9.69	9.69	9.44	9.44	729100
1998-02-18	9.63	9.81	9.56	9.81	424900
1998-02-19	10.13	10.13	9.94	10.06	248000
1998-02-20	10.00	10.00	9.88	9.88	317400
1998-02-23	10.13	10.13	10.06	10.13	142900
1998-02-24	10.13	10.13	9.94	9.94	169500
1998-02-25	9.81	10.13	9.75	10.06	152800
1998-02-26	10.25	10.31	10.00	10.06	141100
1998-02-27	10.63	10.69	10.44	10.69	312200
1998-03-02	11.25	11.31	11.06	11.13	602400
1998-03-03	11.06	11.06	10.88	10.94	299100
1998-03-04	10.88	10.88	10.44	10.44	322800
1998-03-05	10.31	10.31	10.00	10.06	141900
1998-03-06	9.81	9.94	9.81	9.94	340200
1998-03-09	9.94	9.94	9.81	9.88	308100
1998-03-10	10.00	10.06	9.88	10.00	310600
1998-03-11	10.06	10.06	9.88	9.94	130500
1998-03-12	9.94	10.00	9.81	10.00	140700
1998-03-13	10.00	10.00	9.88	9.94	99300
1998-03-16	9.94	10.06	9.88	9.88	135100
1998-03-17	9.88	9.88	9.75	9.75	156800
1998-03-18	9.81	10.25	9.81	10.25	549100
1998-03-19	10.25	10.38	10.19	10.25	219600
1998-03-20	10.31	10.44	10.25	10.44	296800
1998-03-23	10.75	10.88	10.63	10.63	310400
1998-03-24	10.75	10.75	10.25	10.50	195600
1998-03-25	10.63	10.69	10.56	10.56	120000
1998-03-26	10.56	10.56	10.31	10.38	92800
1998-03-27	10.38	10.50	10.31	10.44	393500
1998-03-30	10.00	10.00	9.94	10.00	153600
1998-03-31	9.88	9.94	9.88	9.94	86100
1998-04-01	9.88	9.94	9.81	9.88	69300
1998-04-02	9.88	9.88	9.69	9.75	80700
1998-04-03	9.50	9.50	9.25	9.44	433000
1998-04-06	9.44	9.50	9.38	9.44	197400
1998-04-07	9.75	10.06	9.75	9.88	257400
1998-04-08	9.94	9.94	9.81	9.94	184200
1998-04-09	10.31	10.44	10.13	10.38	313200
1998-04-13	10.31	10.44	10.00	10.19	129200
1998-04-14	9.88	9.88	9.75	9.88	139500
1998-04-15	9.81	9.88	9.63	9.63	198600
1998-04-16	9.69	9.69	9.44	9.50	312200
1998-04-17	9.44	9.56	9.31	9.56	244000
1998-04-20	9.56	9.56	9.31	9.38	511300
1998-04-21	9.69	9.69	9.38	9.44	239500
1998-04-22	9.56	9.56	9.44	9.50	185600
1998-04-23	9.50	9.50	9.31	9.31	104700
1998-04-24	9.44	9.44	9.19	9.31	175800
1998-04-27	9.00	9.00	8.81	8.88	299800
1998-04-28	9.00	9.38	9.00	9.13	293700
1998-04-29	9.19	9.25	9.06	9.25	370300
1998-04-30	9.25	9.38	9.19	9.31	143200
1998-05-01	9.31	9.31	9.25	9.25	50600
1998-05-04	9.25	9.25	9.00	9.06	101500
1998-05-05	9.06	9.06	8.75	8.88	89400
1998-05-06	8.75	8.75	8.31	8.50	486800
1998-05-07	8.44	8.44	8.31	8.38	148000
1998-05-08	8.38	8.38	8.31	8.38	270000
1998-05-11	8.38	8.38	8.13	8.19	589000
1998-05-12	8.00	8.19	7.88	8.13	410400
1998-05-13	8.19	8.19	8.00	8.13	503000
1998-05-14	8.13	8.25	8.06	8.25	239700
1998-05-15	8.13	8.13	8.06	8.13	153100
1998-05-18	8.13	8.13	7.81	7.88	155400
1998-05-19	7.88	7.94	7.81	7.94	505300
1998-05-20	7.94	7.94	7.81	7.81	179000
1998-05-21	7.88	8.00	7.81	8.00	174000
1998-05-22	8.00	8.06	7.81	8.00	169200
1998-05-26	7.63	7.63	7.44	7.50	516600
1998-05-27	7.38	7.38	7.13	7.19	507200
1998-05-28	7.31	7.50	7.25	7.38	328500
1998-05-29	7.44	7.50	7.19	7.31	443400
1998-06-01	7.31	7.38	7.25	7.31	320700
1998-06-02	7.31	7.31	7.19	7.19	232500
1998-06-03	7.31	7.38	7.31	7.38	85300
1998-06-04	7.31	7.75	7.31	7.75	220900
1998-06-05	7.88	8.00	7.81	8.00	152900
1998-06-08	8.00	8.00	7.81	7.81	188700
1998-06-09	7.75	7.81	7.63	7.81	685200
1998-06-10	7.25	7.25	7.06	7.19	297500
1998-06-11	7.31	7.38	7.25	7.25	332700
1998-06-12	7.00	7.00	6.75	7.00	404000
1998-06-15	6.94	6.94	6.50	6.56	280200
1998-06-16	6.63	6.69	6.44	6.56	334300
1998-06-17	7.19	7.44	7.13	7.38	389100
1998-06-18	7.25	7.50	7.00	7.19	389400
1998-06-19	7.06	7.19	7.06	7.13	217200
1998-06-22	7.06	7.06	6.88	6.94	106200
1998-06-23	6.94	7.00	6.81	6.94	117200
1998-06-24	6.94	6.94	6.75	6.81	106300
1998-06-25	6.88	7.19	6.88	7.06	116100
1998-06-26	7.06	7.13	6.88	6.94	104200
1998-06-29	6.94	7.00	6.94	6.94	45600
1998-06-30	6.88	7.13	6.88	7.13	43900
1998-07-01	7.31	7.75	7.31	7.75	232600
1998-07-02	7.63	7.63	7.31	7.44	82700
1998-07-06	7.19	7.25	7.06	7.25	137500
1998-07-07	7.25	7.38	7.25	7.31	135600
1998-07-08	7.38	7.44	7.25	7.31	37900
1998-07-09	7.38	7.44	7.25	7.44	67200
1998-07-10	7.38	7.38	7.13	7.13	65600
1998-07-13	7.06	7.06	6.88	6.94	113700
1998-07-14	7.11	7.19	7.00	7.13	150600
1998-07-15	7.19	7.44	7.19	7.44	177300
1998-07-16	8.00	8.38	7.88	8.31	445600
1998-07-17	8.44	8.50	8.25	8.44	520100
1998-07-20	8.88	9.00	8.63	8.88	345800
1998-07-21	8.88	8.88	8.50	8.50	156000
1998-07-22	8.50	8.50	8.25	8.31	119800
1998-07-23	8.31	8.31	8.00	8.00	117400
1998-07-24	8.31	8.44	8.25	8.44	215200
1998-07-27	8.06	8.25	8.06	8.19	232200
1998-07-28	8.25	8.69	8.25	8.50	566800
1998-07-29	8.88	8.94	8.63	8.75	206100
1998-07-30	8.94	9.19	8.88	9.19	509200
1998-07-31	8.88	9.00	8.75	8.81	322800
1998-08-03	8.50	8.50	8.13	8.13	125400
1998-08-04	8.44	8.69	8.25	8.25	236700
1998-08-05	8.06	8.13	7.88	8.00	142100
1998-08-06	7.88	7.88	7.75	7.81	280900
1998-08-07	7.88	8.00	7.88	7.94	481600
1998-08-10	7.81	7.88	7.63	7.69	61700
1998-08-11	7.50	7.50	7.31	7.44	538100
1998-08-12	7.94	7.94	7.81	7.88	156700
1998-08-13	7.81	7.81	7.75	7.81	40400
1998-08-14	8.00	8.06	7.81	7.88	331400
1998-08-17	7.88	8.00	7.88	8.00	245300
1998-08-18	7.88	7.88	7.63	7.75	447000
1998-08-19	8.00	8.38	8.00	8.38	219300
1998-08-20	8.63	8.75	8.56	8.56	399700
1998-08-21	8.50	8.50	7.81	8.00	278300
1998-08-24	8.00	8.31	8.00	8.31	376000
1998-08-25	8.31	8.63	8.31	8.63	175300
1998-08-26	8.50	8.50	8.31	8.44	373900
1998-08-27	8.13	8.13	7.75	7.81	207100
1998-08-28	7.81	7.88	7.63	7.75	1304200
1998-08-31	7.75	7.81	7.25	7.25	594900
1998-09-01	7.50	8.00	7.50	7.94	851300
1998-09-02	7.94	8.13	7.81	7.94	340300
1998-09-03	7.94	7.94	7.81	7.88	173200
1998-09-04	8.00	8.06	7.88	7.94	245300
1998-09-08	8.38	9.50	8.31	9.50	627700
1998-09-09	9.13	9.13	8.63	8.75	240900
1998-09-10	8.88	8.88	8.63	8.75	202000
1998-09-11	8.38	8.69	8.25	8.56	273200
1998-09-14	8.38	8.38	8.25	8.38	203600
1998-09-15	8.38	8.38	8.25	8.38	142000
1998-09-16	8.38	8.81	8.38	8.75	161900
1998-09-17	8.44	8.50	8.31	8.50	193500
1998-09-18	8.44	8.56	8.38	8.50	208700
1998-09-21	8.31	8.31	8.19	8.25	250900
1998-09-22	8.19	8.31	8.19	8.31	81400
1998-09-23	8.44	8.88	8.44	8.88	314400
1998-09-24	9.25	9.38	9.11	9.13	755100
1998-09-25	9.06	9.44	9.00	9.38	418900
1998-09-28	9.38	9.56	9.38	9.44	265600
1998-09-29	9.19	9.50	9.19	9.31	191200
1998-09-30	9.13	9.25	9.00	9.00	226300
1998-10-01	8.75	8.88	8.50	8.56	85600
1998-10-02	8.63	9.00	8.63	8.94	73500
1998-10-05	8.88	8.88	8.69	8.69	189500
1998-10-06	8.88	9.06	8.88	9.06	86700
1998-10-07	9.50	9.69	9.44	9.63	481400
1998-10-08	9.69	10.69	9.50	10.50	1230200
1998-10-09	12.00	12.00	11.31	11.63	1146700
1998-10-12	11.63	11.75	11.06	11.13	495700
1998-10-13	10.88	10.88	10.44	10.44	324100
1998-10-14	10.50	11.06	10.38	11.06	465600
1998-10-15	11.13	11.88	11.13	11.75	801900
1998-10-16	11.50	11.63	11.19	11.31	407300
1998-10-19	11.25	11.38	11.13	11.31	432300
1998-10-20	12.00	12.13	12.00	12.06	528200
1998-10-21	12.06	12.31	12.06	12.31	289600
1998-10-22	12.00	12.00	11.88	11.94	141400
1998-10-23	11.75	11.75	11.38	11.44	174000
1998-10-26	11.75	11.75	11.56	11.56	56500
1998-10-27	11.44	11.50	11.25	11.31	170200
1998-10-28	11.25	11.31	11.19	11.25	116300
1998-10-29	11.88	12.00	11.63	11.94	564500
1998-10-30	12.50	12.75	12.44	12.75	481700
1998-11-02	13.13	13.56	13.06	13.56	566800
1998-11-03	13.50	13.63	13.38	13.63	244600
1998-11-04	13.63	14.31	13.63	14.13	536800
1998-11-05	14.13	14.25	14.00	14.19	449800
1998-11-06	14.06	14.06	13.69	13.75	198400
1998-11-09	13.88	13.94	13.69	13.75	175400
1998-11-10	13.00	13.44	12.94	13.00	355200
1998-11-11	13.00	13.44	13.00	13.38	125000
1998-11-12	13.38	13.38	13.19	13.38	238100
1998-11-13	13.31	13.31	13.06	13.19	87600
1998-11-16	13.25	13.75	13.25	13.75	150800
1998-11-17	13.88	13.88	13.13	13.13	749300
1998-11-18	13.19	13.38	13.19	13.31	225600
1998-11-19	13.88	14.25	13.81	14.13	437800
1998-11-20	14.75	15.25	14.75	15.19	412200
1998-11-23	14.94	15.19	14.88	14.94	200900
1998-11-24	15.00	15.31	14.88	15.13	321100
1998-11-25	15.13	15.13	14.63	14.81	633900
1998-11-27	14.31	14.31	14.19	14.25	53500
1998-11-30	14.25	14.31	13.50	13.63	208100
1998-12-01	13.50	13.63	13.31	13.50	206600
1998-12-02	13.63	14.00	13.56	14.00	99600
1998-12-03	13.88	14.13	13.75	14.00	105400
1998-12-04	14.88	15.38	14.88	15.31	171700
1998-12-07	15.50	16.44	15.50	16.38	569500
1998-12-08	16.31	17.38	16.19	17.38	302800
1998-12-09	18.50	22.25	18.50	20.06	1138600
1998-12-10	20.75	20.75	18.81	19.00	1017000
1998-12-11	18.00	18.00	17.25	18.00	434500
1998-12-14	17.38	17.38	16.69	16.75	398100
1998-12-15	16.88	17.88	16.88	17.88	345100
1998-12-16	17.44	17.63	17.31	17.38	345600
1998-12-17	17.63	19.44	17.50	18.88	562300
1998-12-18	18.88	19.00	18.50	18.88	275800
1998-12-21	19.06	19.56	18.38	18.63	773900
1998-12-22	18.00	18.00	17.00	17.25	327600
1998-12-23	17.25	18.13	17.00	17.94	514300
1998-12-24	18.00	18.00	17.00	17.06	117900
1998-12-28	16.88	16.88	16.00	16.50	236300
1998-12-29	16.13	16.13	15.50	15.69	94200
1998-12-30	15.50	15.50	15.13	15.31	256400
1998-12-31	15.31	16.00	15.31	15.69	244400
1999-01-04	16.50	17.13	16.50	17.13	381600
1999-01-05	18.25	18.56	18.00	18.56	332300
1999-01-06	19.88	19.88	19.13	19.13	586900
1999-01-07	19.13	19.50	18.88	19.13	392600
1999-01-08	18.94	18.94	18.00	18.19	263600
1999-01-11	17.88	17.88	17.63	17.88	267200
1999-01-12	17.63	17.63	17.00	17.06	332400
1999-01-13	16.50	18.25	16.38	17.81	598000
1999-01-14	17.75	18.13	17.56	17.63	542100
1999-01-15	17.56	19.38	17.56	18.88	448300
1999-01-19	19.88	19.88	19.38	19.38	305600
1999-01-20	20.00	20.00	19.63	19.88	294400
1999-01-21	19.50	19.50	18.44	18.63	236000
1999-01-22	18.25	18.25	17.00	17.19	441700
1999-01-25	17.13	17.88	16.63	17.75	192400
1999-01-26	17.75	18.13	17.50	18.00	128300
1999-01-27	19.00	19.06	18.19	18.63	187500
1999-01-28	18.81	18.81	17.50	17.75	652400
1999-01-29	17.63	17.75	17.31	17.31	449500
1999-02-01	17.38	17.38	17.19	17.25	378400
1999-02-02	17.06	17.13	16.63	17.00	122800
1999-02-03	16.81	17.00	16.75	16.94	88000
1999-02-04	16.88	17.00	16.13	16.19	327700
1999-02-05	16.06	16.06	15.38	16.00	243000
1999-02-08	15.94	16.25	15.88	16.00	260100
1999-02-09	15.63	15.63	14.63	14.75	312600
1999-02-10	14.75	15.00	14.75	14.88	188300
1999-02-11	14.94	15.38	14.81	15.31	501000
1999-02-12	15.75	16.00	15.50	15.56	213200
1999-02-16	15.94	15.94	15.38	15.38	83200
1999-02-17	15.38	15.38	15.00	15.25	111800
1999-02-18	15.00	15.13	14.88	15.13	320200
1999-02-19	14.75	14.75	14.00	14.00	279800
1999-02-22	14.38	14.44	14.13	14.38	375900
1999-02-23	14.38	14.38	13.38	13.44	188600
1999-02-24	13.50	13.75	13.00	13.06	421500
1999-02-25	13.19	13.69	13.19	13.63	424500
1999-02-26	14.06	14.13	13.75	13.81	312400
1999-03-01	13.94	13.94	13.63	13.75	205500
1999-03-02	14.25	14.25	14.06	14.13	281300
1999-03-03	14.06	14.06	13.69	13.81	430900
1999-03-04	13.63	13.88	13.13	13.69	212100
1999-03-05	13.63	14.13	13.50	14.00	422500
1999-03-08	14.38	14.50	14.25	14.38	318800
1999-03-09	13.88	14.06	13.75	13.94	566600
1999-03-10	14.00	14.19	13.75	13.94	390100
1999-03-11	14.38	14.94	14.13	14.88	383100
1999-03-12	14.69	14.69	14.13	14.19	137500
1999-03-15	14.31	14.31	14.00	14.13	188100
1999-03-16	14.25	14.63	14.25	14.56	149100
1999-03-17	14.81	14.81	14.25	14.25	385100
1999-03-18	14.00	14.00	13.38	13.50	286900
1999-03-19	14.00	14.00	13.56	13.56	509100
1999-03-22	13.88	13.88	13.50	13.56	289500
1999-03-23	13.25	13.38	13.06	13.25	365200
1999-03-24	13.06	13.19	12.88	13.00	430800
1999-03-25	13.00	13.00	12.25	12.31	790500
1999-03-26	12.75	12.88	12.06	12.06	6589400
1999-03-29	12.31	12.75	12.25	12.75	1492500
1999-03-30	13.00	13.06	12.69	13.00	1346400
1999-03-31	12.94	12.94	12.50	12.69	532700
1999-04-01	12.81	13.25	12.81	13.25	573500
1999-04-05	13.38	13.63	13.31	13.56	838500
1999-04-06	13.69	14.00	13.69	13.88	775200
1999-04-07	14.38	14.50	14.25	14.50	1088400
1999-04-08	14.63	14.94	14.56	14.69	1246800
1999-04-09	14.75	14.94	14.69	14.88	1571000
1999-04-12	14.00	14.38	13.88	14.38	602400
1999-04-13	14.31	14.38	13.75	14.00	1231200
1999-04-14	13.81	14.00	13.56	13.75	807200
1999-04-15	14.63	15.63	14.63	15.25	1557100
1999-04-16	15.88	17.00	15.81	16.63	1796100
1999-04-19	18.00	18.38	16.25	16.44	1597500
1999-04-20	16.31	16.63	15.88	16.19	642500
1999-04-21	15.63	15.69	15.19	15.42	799800
1999-04-22	15.44	15.75	15.38	15.69	1125200
1999-04-23	16.50	17.25	16.06	16.81	880500
1999-04-26	17.25	17.44	16.94	17.00	573800
1999-04-27	17.25	17.25	16.75	16.94	393600
1999-04-28	16.25	16.38	16.06	16.13	495600
1999-04-29	15.63	16.75	15.63	16.63	804400
1999-04-30	16.00	16.56	16.00	16.56	721300
1999-05-03	16.25	16.69	16.19	16.63	491800
1999-05-04	16.69	16.69	16.19	16.25	244500
1999-05-05	16.38	16.38	16.06	16.13	294100
1999-05-06	17.38	17.50	16.69	17.50	838700
1999-05-07	17.00	17.50	16.81	17.50	630000
1999-05-10	17.25	17.44	17.00	17.19	434100
1999-05-11	16.94	16.94	16.44	16.63	508100
1999-05-12	16.63	16.63	16.00	16.31	602400
1999-05-13	15.88	16.31	15.88	16.31	934500
1999-05-14	16.00	16.19	15.94	16.13	513800
1999-05-17	16.25	16.25	15.56	15.63	345700
1999-05-18	16.13	16.19	15.88	15.94	704000
1999-05-19	15.81	15.81	15.31	15.38	614400
1999-05-20	15.44	15.69	15.44	15.44	210700
1999-05-21	15.69	15.75	15.38	15.44	308500
1999-05-24	15.31	15.44	14.63	14.63	735800
1999-05-25	14.75	14.75	14.13	14.19	1912500
1999-05-26	15.38	15.94	15.06	15.94	2772100
1999-05-27	16.13	16.31	15.81	16.00	1257100
1999-05-28	16.31	17.13	16.13	17.06	1021700
1999-06-01	18.06	18.06	17.25	17.25	705300
1999-06-02	17.75	17.94	17.50	17.94	938800
1999-06-03	18.13	18.19	18.06	18.13	770600
1999-06-04	18.81	18.88	18.13	18.44	845100
1999-06-07	18.88	18.88	18.13	18.38	878300
1999-06-08	18.25	18.25	17.75	17.81	568200
1999-06-09	17.13	17.50	17.00	17.38	705000
1999-06-10	18.19	18.50	18.06	18.31	1073300
1999-06-11	17.69	18.38	17.69	18.19	684100
1999-06-14	17.81	18.19	17.75	18.00	566400
1999-06-15	18.06	18.44	17.94	18.00	550900
1999-06-16	18.75	19.31	18.75	19.31	658900
1999-06-17	18.94	19.13	18.75	18.81	410600
1999-06-18	18.69	18.88	18.63	18.69	713100
1999-06-21	19.88	20.31	19.75	19.94	937600
1999-06-22	20.06	20.38	20.06	20.31	957900
1999-06-23	20.31	20.63	20.31	20.50	609700
1999-06-24	20.00	20.06	19.50	19.63	243500
1999-06-25	19.88	20.13	19.88	20.06	314700
1999-06-28	21.44	21.50	20.56	20.56	818700
1999-06-29	20.69	20.75	20.50	20.63	1221100
1999-06-30	20.25	20.75	20.19	20.50	979800
1999-07-01	21.38	21.38	20.25	20.81	892600
1999-07-02	20.38	20.38	20.13	20.25	423700
1999-07-06	20.31	20.44	20.13	20.38	654100
1999-07-07	20.44	21.13	20.44	20.69	1913100
1999-07-08	20.50	20.50	20.13	20.25	1217400
1999-07-09	20.81	20.88	20.50	20.63	820000
1999-07-12	19.88	20.00	19.44	19.50	828400
1999-07-13	18.88	19.13	18.75	18.88	1050800
1999-07-14	18.88	19.13	18.06	18.38	2818800
1999-07-15	19.38	19.81	19.38	19.75	976600
1999-07-16	19.94	20.00	19.75	19.88	967700
1999-07-19	19.13	19.50	19.13	19.38	355900
1999-07-20	19.13	19.13	18.81	18.88	650600
1999-07-21	18.69	18.69	18.56	18.63	305500
1999-07-22	18.63	18.63	18.06	18.13	438400
1999-07-23	17.31	17.63	16.88	17.00	813200
1999-07-26	16.75	17.00	16.56	17.00	1263000
1999-07-27	17.94	18.50	17.94	18.38	483800
1999-07-28	18.75	18.75	17.75	17.94	542400
1999-07-29	18.06	18.25	17.94	18.00	740600
1999-07-30	17.81	18.19	17.75	17.81	488200
1999-08-02	17.50	17.75	17.31	17.50	242900
1999-08-03	17.63	17.94	17.38	17.56	469700
1999-08-04	17.50	17.50	17.13	17.19	203500
1999-08-05	16.69	17.00	16.56	16.88	502800
1999-08-06	17.13	17.13	16.63	16.63	620100
1999-08-09	16.75	16.88	16.44	16.56	471400
1999-08-10	16.50	16.50	16.19	16.38	626900
1999-08-11	16.38	16.38	16.00	16.19	352100
1999-08-12	15.94	15.94	15.63	15.63	879400
1999-08-13	15.06	15.19	14.56	14.75	750400
1999-08-16	14.38	14.50	14.00	14.06	613000
1999-08-17	14.31	14.69	14.31	14.69	1221700
1999-08-18	15.75	15.81	15.38	15.50	800900
1999-08-19	15.56	15.94	15.31	15.88	317100
1999-08-20	16.38	16.94	16.38	16.50	381800
1999-08-23	17.13	17.63	17.00	17.25	753000
1999-08-24	18.00	18.50	17.75	17.88	1761900
1999-08-25	19.75	19.75	19.25	19.31	768000
1999-08-26	19.00	19.00	18.31	18.38	466900
1999-08-27	19.13	19.44	19.00	19.13	413700
1999-08-30	18.75	18.75	18.06	18.06	384400
1999-08-31	17.94	18.13	17.94	18.00	371600
1999-09-01	17.13	17.38	16.94	17.16	706000
1999-09-02	17.19	17.44	17.13	17.38	345600
1999-09-03	18.13	18.13	17.00	17.13	538400
1999-09-07	18.31	18.31	17.94	18.19	1091300
1999-09-08	18.50	18.88	18.50	18.69	1093200
1999-09-09	19.38	19.50	19.06	19.06	931100
1999-09-10	18.88	19.06	18.88	18.94	597100
1999-09-13	19.44	19.69	19.31	19.31	691500
1999-09-14	19.38	19.38	19.13	19.19	556300
1999-09-15	18.94	18.94	18.69	18.69	703800
1999-09-16	17.81	18.19	17.81	18.06	512700
1999-09-17	18.56	19.00	18.56	18.75	564600
1999-09-20	18.94	18.94	18.63	18.69	241800
1999-09-21	18.38	18.44	18.00	18.00	655000
1999-09-22	17.63	17.75	17.56	17.56	220300
1999-09-23	18.00	18.00	17.75	17.75	233200
1999-09-24	17.63	17.63	17.00	17.25	761100
1999-09-27	17.25	17.63	17.06	17.63	231100
1999-09-28	18.13	18.13	17.06	17.19	377000
1999-09-29	16.13	16.50	16.06	16.06	1022900
1999-09-30	16.25	16.38	16.00	16.06	983000
1999-10-01	16.31	16.50	16.31	16.31	365300
1999-10-04	16.19	16.56	16.13	16.50	258400
1999-10-05	16.13	16.31	15.94	16.00	500500
1999-10-06	16.38	16.56	16.38	16.44	566700
1999-10-07	16.31	16.38	16.06	16.19	226900
1999-10-08	16.00	16.06	15.63	15.69	357400
1999-10-11	15.56	15.56	15.19	15.25	530900
1999-10-12	15.50	15.75	15.44	15.56	983400
1999-10-13	15.63	15.63	15.38	15.63	561500
1999-10-14	15.88	16.75	15.88	16.63	422900
1999-10-15	15.63	16.25	15.63	16.00	506900
1999-10-18	15.56	16.00	15.56	15.88	420500
1999-10-19	16.25	16.25	15.75	15.75	275900
1999-10-20	16.31	16.31	15.69	15.75	361500
1999-10-21	15.13	15.44	15.00	15.31	171700
1999-10-22	15.31	15.75	15.31	15.63	212400
1999-10-25	15.63	15.63	15.06	15.13	132300
1999-10-26	15.25	15.44	15.25	15.44	261700
1999-10-27	15.31	15.44	15.13	15.44	270200
1999-10-28	15.88	15.94	15.56	15.94	194800
1999-10-29	15.50	15.94	15.38	15.75	822100
1999-11-01	16.38	16.88	16.31	16.88	601600
1999-11-02	17.25	18.00	17.25	17.69	859700
1999-11-03	17.81	18.50	17.81	18.44	1305800
1999-11-04	19.63	19.63	18.94	19.13	883600
1999-11-05	18.44	18.50	18.06	18.06	456000
1999-11-08	18.00	18.00	17.63	17.69	249700
1999-11-09	18.25	18.25	17.75	17.75	447400
1999-11-10	17.63	17.63	17.31	17.56	192200
1999-11-11	17.44	17.88	17.38	17.56	256700
1999-11-12	17.88	18.19	17.38	18.19	226100
1999-11-15	17.19	17.38	17.06	17.25	410000
1999-11-16	18.13	18.50	17.88	18.38	416800
1999-11-17	17.56	17.69	17.50	17.69	292400
1999-11-18	18.88	18.88	18.13	18.44	523800
1999-11-19	18.25	18.88	18.25	18.63	253000
1999-11-22	18.69	18.69	18.31	18.31	216600
1999-11-23	19.25	19.25	18.63	18.81	624100
1999-11-24	19.56	21.31	19.56	21.31	1204100
1999-11-26	21.63	21.75	21.50	21.69	407100
1999-11-29	20.88	21.00	20.00	20.00	923000
1999-11-30	19.50	20.00	19.50	20.00	460100
1999-12-01	19.75	19.94	18.38	18.88	868000
1999-12-02	18.88	19.25	18.75	18.75	611900
1999-12-03	18.94	19.63	18.94	19.25	902700
1999-12-06	19.50	19.50	19.00	19.06	286400
1999-12-07	19.25	19.44	19.00	19.44	412800
1999-12-08	19.56	19.56	19.38	19.50	389100
1999-12-09	19.00	19.31	19.00	19.25	270600
1999-12-10	19.88	20.06	19.31	19.38	901800
1999-12-13	18.63	18.63	18.25	18.44	320500
1999-12-14	17.19	17.50	16.75	16.75	1175000
1999-12-15	16.63	16.63	16.31	16.50	658300
1999-12-16	16.31	16.63	16.19	16.31	599100
1999-12-17	16.19	16.31	15.81	15.94	802100
1999-12-20	15.94	16.25	15.81	15.81	562300
1999-12-21	15.75	15.94	15.38	15.56	551300
1999-12-22	15.19	15.25	14.56	15.25	1358900
1999-12-23	15.25	16.00	15.00	15.94	276700
1999-12-27	15.38	15.75	15.13	15.69	365700
1999-12-28	15.94	16.19	15.63	16.13	387500
1999-12-29	16.13	16.75	16.13	16.50	227300
1999-12-30	16.63	16.88	16.25	16.81	135500
1999-12-31	16.63	16.88	16.63	16.75	72400
2000-01-03	17.38	17.44	17.00	17.00	585800
2000-01-04	17.06	17.50	16.75	17.06	1678800
2000-01-05	16.75	16.75	15.88	16.69	650100
2000-01-06	16.69	16.69	16.06	16.31	432300
2000-01-07	17.19	17.44	16.63	17.44	316000
2000-01-10	17.31	17.38	16.94	16.94	297900
2000-01-11	16.88	16.88	16.00	16.25	291200
2000-01-12	16.13	16.13	15.75	15.75	741100
2000-01-13	16.13	16.75	16.13	16.63	418400
2000-01-14	16.63	17.00	16.56	16.56	262600
2000-01-18	16.31	16.31	16.00	16.06	925300
2000-01-19	15.44	15.63	15.00	15.06	955400
2000-01-20	15.38	15.81	15.38	15.50	1072300
2000-01-21	15.50	15.63	15.00	15.00	531500
2000-01-24	15.00	15.19	14.38	14.50	946800
2000-01-25	14.63	14.88	14.50	14.88	453700
2000-01-26	15.00	15.31	14.88	15.00	301400
2000-01-27	15.13	15.25	14.75	14.88	274300
2000-01-28	14.88	15.34	14.88	15.13	583900
2000-01-31	15.19	15.19	15.00	15.19	392200
2000-02-01	15.19	15.19	14.88	15.19	640300
2000-02-02	15.44	15.44	15.06	15.38	236400
2000-02-03	15.50	15.50	15.31	15.31	740300
2000-02-04	15.44	15.44	15.19	15.19	628400
2000-02-07	15.06	15.38	15.06	15.25	295200
2000-02-08	15.19	15.19	14.88	15.00	528100
2000-02-09	14.88	14.88	14.44	14.50	772000
2000-02-10	14.25	14.81	13.50	13.63	731100
2000-02-11	13.31	13.31	12.38	12.38	1522700
2000-02-14	12.13	13.00	11.75	12.88	1144600
2000-02-15	13.13	13.50	12.63	13.50	871700
2000-02-16	14.00	14.56	13.94	14.38	1458200
2000-02-17	15.00	15.25	14.81	15.02	518100
2000-02-18	14.00	14.25	14.00	14.00	822700
2000-02-22	13.38	13.50	13.31	13.44	776900
2000-02-23	13.31	13.56	13.31	13.50	545100
2000-02-24	13.75	13.81	13.63	13.75	368400
2000-02-25	13.75	15.19	13.75	15.00	1546100
2000-02-28	14.50	14.56	14.19	14.25	1329900
2000-02-29	14.25	14.25	13.56	13.75	793800
2000-03-01	14.19	14.38	14.06	14.31	324900
2000-03-02	14.19	14.56	14.13	14.25	521900
2000-03-03	13.88	14.00	13.63	13.75	346100
2000-03-06	13.75	14.25	13.63	13.63	560900
2000-03-07	13.69	13.88	13.69	13.81	554600
2000-03-08	13.75	14.31	13.50	14.25	711500
2000-03-09	14.19	14.56	14.00	14.50	546500
2000-03-10	14.13	14.69	14.13	14.50	615900
2000-03-13	13.50	14.13	13.25	14.13	1071800
2000-03-14	13.63	13.94	13.63	13.94	1287100
2000-03-15	13.13	13.94	13.13	13.81	851800
2000-03-16	13.88	14.81	13.81	14.50	420300
2000-03-17	14.50	14.56	14.38	14.50	718600
2000-03-20	14.50	14.69	14.31	14.44	1065600
2000-03-21	14.56	14.94	14.56	14.81	483300
2000-03-22	14.81	14.88	14.56	14.69	464400
2000-03-23	14.44	14.50	14.25	14.38	677000
2000-03-24	14.50	14.75	14.44	14.56	630000
2000-03-27	14.38	14.56	14.13	14.13	361700
2000-03-28	14.69	15.00	14.50	14.63	976500
2000-03-29	15.00	15.50	14.88	15.13	1105300
2000-03-30	15.38	15.56	15.31	15.44	502700
2000-03-31	15.94	15.94	15.63	15.81	286400
2000-04-03	15.94	16.13	15.81	16.00	815200
2000-04-04	16.38	16.44	16.00	16.00	875900
2000-04-05	16.19	16.75	16.00	16.44	273300
2000-04-06	15.13	15.63	15.13	15.56	393400
2000-04-07	15.63	16.00	15.63	16.00	754200
2000-04-10	16.00	16.38	15.75	15.75	300300
2000-04-11	15.63	15.75	15.38	15.69	250100
2000-04-12	15.25	15.56	15.25	15.50	202600
2000-04-13	15.38	15.63	15.38	15.56	528200
2000-04-14	15.25	15.63	15.00	15.25	3456200
2000-04-17	15.00	15.75	14.75	15.31	606600
2000-04-18	15.25	16.19	15.25	16.19	519700
2000-04-19	15.50	16.50	15.50	16.50	512800
2000-04-20	16.50	17.06	16.50	16.75	352900
2000-04-24	15.50	16.00	15.50	16.00	541800
2000-04-25	16.38	16.81	16.13	16.63	223000
2000-04-26	16.13	16.38	16.13	16.38	362800
2000-04-27	16.25	16.88	16.13	16.63	1000900
2000-04-28	16.50	16.94	16.31	16.38	655400
2000-05-01	16.38	16.81	16.38	16.44	511800
2000-05-02	16.63	16.63	16.25	16.25	484600
2000-05-03	16.31	16.44	15.88	16.00	92000
2000-05-04	15.94	16.38	15.94	16.00	485300
2000-05-05	15.94	16.06	15.63	15.88	344500
2000-05-08	16.25	16.38	15.94	16.13	241200
2000-05-09	16.00	16.13	15.50	15.69	242300
2000-05-10	15.25	15.56	15.13	15.31	205900
2000-05-11	15.56	16.13	15.50	15.94	102800
2000-05-12	16.00	16.13	15.69	15.75	175600
2000-05-15	15.75	16.00	15.56	15.69	97400
2000-05-16	16.00	16.44	15.88	16.25	421700
2000-05-17	15.25	15.94	15.25	15.38	201100
2000-05-18	15.44	15.56	15.31	15.31	247200
2000-05-19	15.50	15.56	15.38	15.44	167200
2000-05-22	15.19	15.19	14.44	14.81	606200
2000-05-23	14.81	15.56	14.81	15.50	219000
2000-05-24	15.69	15.88	15.50	15.81	234200
2000-05-25	15.38	15.63	15.25	15.56	486000
2000-05-26	15.00	15.06	14.63	14.81	776000
2000-05-30	14.69	15.75	14.69	15.75	361700
2000-05-31	15.50	15.81	15.38	15.63	625300
2000-06-01	15.63	16.00	15.63	16.00	466200
2000-06-02	16.75	17.25	16.25	17.19	909100
2000-06-05	16.25	17.00	16.25	17.00	423900
2000-06-06	17.00	17.00	16.75	16.88	246600
2000-06-07	16.75	16.75	16.25	16.25	140100
2000-06-08	16.19	16.19	15.94	16.13	237000
2000-06-09	17.50	18.00	17.50	17.94	570800
2000-06-12	17.94	17.94	17.25	17.56	253000
2000-06-13	17.13	17.44	17.13	17.38	411800
2000-06-14	17.44	18.06	17.44	17.94	410100
2000-06-15	17.69	17.69	17.13	17.31	267700
2000-06-16	17.00	17.06	16.44	16.50	296100
2000-06-19	16.56	16.63	16.38	16.50	318500
2000-06-20	16.50	16.50	16.25	16.38	614900
2000-06-21	16.38	16.44	16.25	16.44	211100
2000-06-22	16.19	16.50	15.88	15.88	234000
2000-06-23	15.88	16.06	15.75	15.75	135600
2000-06-26	16.00	16.25	15.94	16.13	92100
2000-06-27	16.31	16.88	16.31	16.75	303300
2000-06-28	17.13	17.25	17.06	17.25	181800
2000-06-29	17.44	18.19	17.25	18.06	858500
2000-06-30	18.25	18.44	18.19	18.44	297700
2000-07-03	18.25	18.75	18.25	18.38	206000
2000-07-05	18.44	18.63	18.00	18.19	411500
2000-07-06	18.13	18.88	18.13	18.81	160700
2000-07-07	18.44	18.44	18.13	18.38	125700
2000-07-10	18.38	18.38	18.25	18.31	170600
2000-07-11	18.31	18.38	18.13	18.19	845700
2000-07-12	18.13	18.13	17.50	17.75	355500
2000-07-13	17.13	17.63	17.13	17.38	541900
2000-07-14	17.19	17.44	17.13	17.38	144100
2000-07-17	17.38	17.38	16.63	17.00	241700
2000-07-18	17.25	17.25	16.75	16.94	211900
2000-07-19	16.81	16.88	16.63	16.75	232800
2000-07-20	16.94	16.94	16.69	16.81	132700
2000-07-21	17.00	17.13	16.88	17.00	300700
2000-07-24	16.75	16.94	16.63	16.69	359900
2000-07-25	16.75	17.31	16.75	17.00	201100
2000-07-26	17.13	17.63	17.13	17.50	277100
2000-07-27	17.63	17.63	17.19	17.25	165500
2000-07-28	17.00	17.00	16.38	16.63	84900
2000-07-31	16.50	16.63	16.38	16.56	518000
2000-08-01	16.44	16.50	16.31	16.44	458700
2000-08-02	16.31	16.50	16.31	16.38	577100
2000-08-03	16.31	16.38	15.94	16.00	422500
2000-08-04	16.13	16.50	16.06	16.44	183900
2000-08-07	16.13	16.13	15.88	16.00	261100
2000-08-08	15.75	15.88	15.63	15.81	103000
2000-08-09	17.00	17.06	16.44	16.44	138900
2000-08-10	17.38	17.50	17.00	17.25	172500
2000-08-11	17.25	17.38	17.06	17.25	301800
2000-08-14	17.19	17.81	17.19	17.75	269300
2000-08-15	17.75	18.00	17.50	17.50	200100
2000-08-16	17.63	17.94	17.63	17.75	256900
2000-08-17	17.81	17.94	17.63	17.81	264400
2000-08-18	17.69	17.69	17.44	17.56	175400
2000-08-21	17.31	17.44	16.88	16.94	177700
2000-08-22	17.31	17.75	17.25	17.25	174000
2000-08-23	17.31	17.31	17.00	17.19	474100
2000-08-24	17.25	17.25	17.00	17.13	791900
2000-08-25	17.25	17.50	17.13	17.50	105900
2000-08-28	17.25	17.44	16.75	17.13	127000
2000-08-29	17.38	17.50	17.06	17.13	164300
2000-08-30	17.25	17.25	16.75	16.75	113900
2000-08-31	16.75	16.94	16.56	16.88	102100
2000-09-01	16.75	17.00	16.69	16.69	103600
2000-09-05	17.00	17.38	16.94	17.13	181000
2000-09-06	16.94	17.00	16.81	16.88	149200
2000-09-07	16.75	16.88	16.44	16.44	998700
2000-09-08	16.13	16.13	15.38	15.63	372200
2000-09-11	15.19	15.50	15.00	15.38	239200
2000-09-12	14.94	15.13	14.88	14.94	258400
2000-09-13	14.94	14.94	14.56	14.69	252300
2000-09-14	14.94	14.94	14.38	14.69	755300
2000-09-15	14.13	14.19	13.38	13.44	1661000
2000-09-18	13.25	13.25	12.94	13.00	484600
2000-09-19	13.00	13.31	12.94	13.31	924800
2000-09-20	13.38	13.56	13.06	13.13	505300
2000-09-21	13.19	13.31	12.88	13.00	773000
2000-09-22	12.94	13.38	12.69	13.38	415300
2000-09-25	13.38	13.50	13.38	13.38	703800
2000-09-26	13.44	13.50	13.38	13.44	351600
2000-09-27	13.56	13.63	13.44	13.50	892700
2000-09-28	13.50	13.69	13.25	13.63	1032700
2000-09-29	13.25	13.38	13.06	13.06	739800
2000-10-02	12.50	12.50	12.00	12.00	1418700
2000-10-03	12.00	12.00	11.56	11.56	1271800
2000-10-04	12.25	12.50	12.06	12.50	1978400
2000-10-05	12.44	12.56	12.38	12.44	931700
2000-10-06	12.50	12.69	12.38	12.44	424900
2000-10-09	12.44	12.88	12.44	12.50	926500
2000-10-10	12.56	13.00	12.56	12.63	1426400
2000-10-11	12.44	12.44	12.13	12.25	1143600
2000-10-12	12.38	12.38	11.38	11.38	540500
2000-10-13	11.50	12.69	11.50	12.69	980900
2000-10-16	12.06	12.44	12.06	12.06	421400
2000-10-17	11.94	12.19	11.88	12.13	758800
2000-10-18	11.56	11.81	11.50	11.75	410000
2000-10-19	11.69	12.00	11.69	12.00	347400
2000-10-20	11.88	12.50	11.88	12.25	708000
2000-10-23	12.13	12.13	11.94	11.94	358400
2000-10-24	12.19	12.19	12.00	12.06	231000
2000-10-25	12.06	12.06	11.75	11.75	301800
2000-10-26	11.81	12.06	11.81	12.00	570900
2000-10-27	11.88	12.13	11.88	12.06	637300
2000-10-30	12.25	12.25	11.94	12.13	142000
2000-10-31	12.13	12.31	12.06	12.19	489100
2000-11-01	12.31	12.38	12.19	12.38	1049200
2000-11-02	12.50	12.81	12.44	12.56	656000
2000-11-03	12.44	12.50	12.19	12.19	849200
2000-11-06	12.25	12.25	12.19	12.19	1294500
2000-11-07	12.44	12.69	12.38	12.63	901400
2000-11-08	12.69	12.75	12.50	12.50	305100
2000-11-09	12.50	12.75	12.50	12.69	443400
2000-11-10	13.00	13.25	12.88	13.25	622200
2000-11-13	12.75	13.19	12.63	13.06	1108200
2000-11-14	13.00	13.25	13.00	13.25	485200
2000-11-15	12.63	12.81	12.50	12.75	622100
2000-11-16	12.50	12.50	12.25	12.31	515900
2000-11-17	12.44	12.44	12.06	12.19	330000
2000-11-20	12.00	12.00	11.81	11.88	573000
2000-11-21	11.88	11.88	11.50	11.81	510500
2000-11-22	11.25	11.31	11.00	11.13	542300
2000-11-24	11.00	11.00	10.75	10.81	292900
2000-11-27	11.19	11.19	10.88	10.94	994900
2000-11-28	10.88	11.00	10.75	10.81	846300
2000-11-29	10.75	11.13	10.63	10.81	1003800
2000-11-30	10.13	10.25	9.88	10.00	655400
2000-12-01	10.25	10.44	10.25	10.44	579300
2000-12-04	10.38	10.63	10.31	10.38	252800
2000-12-05	10.81	11.25	10.81	11.13	994700
2000-12-06	10.88	11.00	10.38	10.38	977200
2000-12-07	10.50	10.94	10.50	10.81	341600
2000-12-08	11.00	11.38	11.00	11.25	394900
2000-12-11	11.38	11.44	11.06	11.13	286000
2000-12-12	10.63	10.69	10.38	10.50	586600
2000-12-13	10.50	10.63	10.44	10.50	636600
2000-12-14	10.56	10.56	10.25	10.31	275800
2000-12-15	10.25	10.25	10.00	10.13	718200
2000-12-18	10.19	10.44	10.13	10.38	601000
2000-12-19	10.38	10.44	10.25	10.25	642700
2000-12-20	10.25	10.31	10.19	10.19	397700
2000-12-21	10.31	10.44	10.25	10.38	409600
2000-12-22	10.13	10.19	9.94	10.06	326500
2000-12-26	10.00	10.00	9.75	9.88	263000
2000-12-27	9.75	10.00	9.75	9.88	172600
2000-12-28	9.94	10.19	9.88	10.06	470700
2000-12-29	10.06	10.50	10.06	10.25	334500
2001-01-02	10.19	10.38	10.06	10.19	635900
2001-01-03	10.00	10.69	9.94	10.50	927500
2001-01-04	10.50	10.50	10.31	10.38	1505200
2001-01-05	10.56	10.69	10.44	10.44	609900
2001-01-08	10.56	10.63	10.44	10.44	708500
2001-01-09	10.13	10.38	10.13	10.19	908500
2001-01-10	9.50	9.69	9.50	9.63	1603300
2001-01-11	9.50	9.81	9.44	9.69	905900
2001-01-12	9.81	9.81	9.63	9.69	622300
2001-01-16	9.50	9.50	9.19	9.31	725600
2001-01-17	9.56	9.69	9.50	9.69	1249000
2001-01-18	9.56	9.63	9.50	9.56	1443200
2001-01-19	9.69	9.88	9.63	9.88	1042500
2001-01-22	9.88	10.00	9.81	9.94	441000
2001-01-23	9.94	10.25	9.88	10.19	566500
2001-01-24	10.25	10.25	10.19	10.25	658100
2001-01-25	10.25	10.25	10.13	10.19	303400
2001-01-26	9.63	9.88	9.63	9.81	1009600
2001-01-29	9.85	10.23	9.82	10.16	1745500
2001-01-30	10.35	10.35	10.12	10.25	870000
2001-01-31	10.50	10.99	10.49	10.93	1946500
2001-02-01	10.45	10.55	10.40	10.45	1454700
2001-02-02	10.55	10.75	10.55	10.71	843100
2001-02-05	10.30	10.35	10.14	10.34	649000
2001-02-06	10.50	10.61	10.50	10.55	933700
2001-02-07	10.42	10.50	10.31	10.45	702400
2001-02-08	10.70	10.74	10.62	10.71	582900
2001-02-09	10.75	10.81	10.71	10.76	430900
2001-02-12	10.90	11.10	10.86	11.10	1323900
2001-02-13	11.21	11.35	11.20	11.25	512300
2001-02-14	11.38	11.38	11.14	11.29	1082600
2001-02-15	11.22	11.35	11.20	11.31	289300
2001-02-16	11.00	11.18	10.90	11.17	1016700
2001-02-20	11.30	11.35	11.19	11.20	374900
2001-02-21	10.90	11.15	10.90	11.07	466100
2001-02-22	10.66	10.86	10.62	10.85	515100
2001-02-23	10.85	10.87	10.79	10.85	566600
2001-02-26	10.85	10.85	10.70	10.75	265600
2001-02-27	10.35	10.60	10.32	10.41	637100
2001-02-28	11.00	11.05	10.65	10.90	432600
2001-03-01	10.70	10.99	10.52	10.99	313500
2001-03-02	10.70	10.75	10.50	10.60	441400
2001-03-05	10.57	10.68	10.32	10.32	511600
2001-03-06	10.50	10.60	10.40	10.51	133900
2001-03-07	10.24	10.24	10.15	10.20	755200
2001-03-08	10.45	10.57	10.35	10.47	326600
2001-03-09	10.20	10.23	10.13	10.20	335800
2001-03-12	9.95	10.08	9.50	9.65	457100
2001-03-13	9.70	9.74	9.52	9.73	645800
2001-03-14	9.30	9.75	9.30	9.70	628600
2001-03-15	9.75	9.98	9.55	9.80	564800
2001-03-16	9.10	9.41	9.10	9.10	635500
2001-03-19	9.10	9.16	9.00	9.10	332700
2001-03-20	8.95	8.95	8.81	8.83	349300
2001-03-21	8.75	8.90	8.75	8.83	283300
2001-03-22	8.25	8.25	7.70	8.09	1812400
2001-03-23	8.36	8.40	8.11	8.22	325300
2001-03-26	8.25	8.50	8.20	8.36	415700
2001-03-27	8.35	8.42	8.20	8.39	575300
2001-03-28	8.48	8.59	8.38	8.45	878900
2001-03-29	8.40	8.40	8.17	8.30	735100
2001-03-30	8.32	8.32	8.13	8.13	687600
2001-04-02	8.00	8.00	7.70	7.90	539900
2001-04-03	7.90	7.90	7.62	7.65	917200
2001-04-04	7.48	7.65	7.45	7.59	476400
2001-04-05	7.85	8.19	7.85	8.19	1676100
2001-04-06	8.00	8.15	8.00	8.08	725200
2001-04-09	7.90	8.11	7.85	8.08	731000
2001-04-10	8.08	8.28	8.08	8.26	698300
2001-04-11	8.75	8.90	8.60	8.70	743300
2001-04-12	8.71	8.78	8.60	8.73	246500
2001-04-16	8.72	8.72	8.43	8.47	443900
2001-04-17	8.72	8.76	8.65	8.67	341300
2001-04-18	9.00	9.69	9.00	9.60	1412700
2001-04-19	9.64	9.64	9.42	9.44	280800
2001-04-20	9.34	9.54	9.30	9.52	314700
2001-04-23	9.52	9.79	9.51	9.75	1108700
2001-04-24	9.70	9.79	9.65	9.70	724900
2001-04-25	9.70	9.85	9.70	9.80	715300
2001-04-26	9.80	9.80	9.30	9.48	612500
2001-04-27	9.58	9.58	9.10	9.20	394800
2001-04-30	9.30	9.55	9.24	9.43	508600
2001-05-01	9.44	9.55	9.37	9.52	605900
2001-05-02	9.50	9.65	9.50	9.51	656000
2001-05-03	9.54	9.69	9.52	9.67	368500
2001-05-04	9.60	9.88	9.55	9.82	1329900
2001-05-07	9.85	10.00	9.80	10.00	279300
2001-05-08	9.72	9.80	9.70	9.76	212700
2001-05-09	9.60	9.70	9.52	9.60	470300
2001-05-10	9.75	9.85	9.70	9.79	594300
2001-05-11	9.79	9.80	9.64	9.77	337800
2001-05-14	9.67	9.67	9.26	9.62	475300
2001-05-15	9.72	9.74	9.58	9.73	384800
2001-05-16	9.73	9.73	9.56	9.59	575400
2001-05-17	9.60	9.78	9.52	9.63	359100
2001-05-18	9.72	9.84	9.70	9.75	515500
2001-05-21	9.60	9.95	9.60	9.87	563400
2001-05-22	9.87	9.87	9.76	9.80	257300
2001-05-23	9.85	9.95	9.78	9.86	327400
2001-05-24	9.85	10.12	9.85	9.97	411400
2001-05-25	10.10	10.46	10.06	10.46	570500
2001-05-29	10.45	10.60	10.32	10.58	1354800
2001-05-30	10.50	10.55	10.30	10.38	375400
2001-05-31	10.38	10.62	10.30	10.55	570900
2001-06-01	10.55	10.64	10.55	10.61	1295000
2001-06-04	10.61	10.78	10.61	10.73	814100
2001-06-05	10.63	10.69	10.61	10.67	589900
2001-06-06	10.60	10.68	10.59	10.65	609100
2001-06-07	10.47	10.47	10.26	10.41	652300
2001-06-08	10.32	10.38	10.31	10.38	116000
2001-06-11	10.20	10.20	10.01	10.05	181300
2001-06-12	10.00	10.11	9.93	10.05	925500
2001-06-13	10.05	10.17	10.02	10.02	501200
2001-06-14	10.20	10.25	10.10	10.15	321500
2001-06-15	10.12	10.15	10.00	10.06	286600
2001-06-18	9.93	9.93	9.61	9.70	474000
2001-06-19	9.70	9.77	9.64	9.71	245300
2001-06-20	9.60	9.74	9.52	9.53	488200
2001-06-21	9.45	9.48	9.20	9.27	302700
2001-06-22	9.46	9.46	9.26	9.29	157500
2001-06-25	9.25	9.50	9.25	9.44	328900
2001-06-26	9.45	9.45	9.31	9.44	466400
2001-06-27	9.51	9.54	9.42	9.42	317500
2001-06-28	9.40	9.52	9.35	9.37	703300
2001-06-29	9.50	9.63	9.25	9.50	883000
2001-07-02	9.50	9.65	9.45	9.55	296600
2001-07-03	9.53	9.69	9.53	9.65	299400
2001-07-05	9.55	9.68	9.50	9.63	163900
2001-07-06	9.53	9.55	9.36	9.45	141400
2001-07-09	9.38	9.51	9.38	9.51	119000
2001-07-10	9.48	9.48	9.40	9.45	117800
2001-07-11	9.20	9.36	9.16	9.25	658900
2001-07-12	9.35	9.45	9.30	9.42	386100
2001-07-13	9.35	9.35	9.18	9.30	192300
2001-07-16	9.40	9.40	9.22	9.25	96400
2001-07-17	9.26	9.30	9.10	9.21	303700
2001-07-18	9.25	9.29	9.20	9.28	291700
2001-07-19	9.28	9.50	9.28	9.35	196100
2001-07-20	9.35	9.38	9.30	9.32	679500
2001-07-23	9.25	9.25	9.13	9.21	391300
2001-07-24	9.13	9.17	9.12	9.12	636100
2001-07-25	9.11	9.13	9.05	9.08	236800
2001-07-26	8.90	8.94	8.75	8.86	779800
2001-07-27	8.90	8.92	8.84	8.84	416700
2001-07-30	8.85	8.90	8.82	8.82	624300
2001-07-31	8.85	8.91	8.64	8.88	332400
2001-08-01	9.10	9.23	9.02	9.05	1213500
2001-08-02	9.08	9.15	9.06	9.08	1029900
2001-08-03	9.08	9.25	8.95	9.04	233200
2001-08-06	8.94	9.10	8.94	8.99	147100
2001-08-07	9.00	9.00	8.91	8.95	124600
2001-08-08	8.95	9.00	8.88	8.98	160900
2001-08-09	8.90	8.92	8.80	8.88	199200
2001-08-10	9.20	9.26	9.07	9.25	229900
2001-08-13	9.40	9.45	9.15	9.25	206300
2001-08-14	9.42	9.58	9.41	9.56	258600
2001-08-15	9.56	9.67	9.55	9.62	344200
2001-08-16	10.00	10.09	9.90	9.99	775300
2001-08-17	10.00	10.20	9.95	10.04	863800
2001-08-20	10.07	10.14	10.00	10.14	363200
2001-08-21	10.25	10.36	10.21	10.25	1083900
2001-08-22	10.30	10.45	10.23	10.45	1099900
2001-08-23	10.35	10.58	10.35	10.50	776300
2001-08-24	10.50	10.57	10.50	10.51	720500
2001-08-27	10.51	10.54	10.42	10.45	306900
2001-08-28	10.20	10.28	10.07	10.10	292300
2001-08-29	10.20	10.20	10.05	10.06	242600
2001-08-30	10.00	10.00	9.92	9.97	182000
2001-08-31	9.90	10.00	9.85	9.93	373500
2001-09-04	9.95	10.18	9.95	10.18	358900
2001-09-05	10.25	10.26	10.17	10.18	267500
2001-09-06	10.00	10.02	9.93	9.97	211200
2001-09-07	9.95	9.95	9.85	9.85	336200
2001-09-10	9.60	9.70	9.58	9.62	181500
2001-09-17	9.00	9.00	8.80	8.86	805100
2001-09-18	8.75	8.83	8.73	8.73	550600
2001-09-19	8.78	8.83	8.58	8.59	461700
2001-09-20	8.70	8.88	8.70	8.83	626900
2001-09-21	8.90	9.11	8.86	9.05	544200
2001-09-24	9.05	9.40	8.98	9.40	566800
2001-09-25	8.95	8.98	8.71	8.85	461000
2001-09-26	8.85	8.95	8.75	8.75	352400
2001-09-27	8.76	8.85	8.68	8.70	203000
2001-09-28	8.75	8.90	8.72	8.85	264200
2001-10-01	8.85	9.18	8.85	9.18	391400
2001-10-02	9.17	9.17	8.81	8.82	222000
2001-10-03	8.80	8.90	8.73	8.88	314400
2001-10-04	9.00	9.04	8.85	8.85	248800
2001-10-05	8.86	8.99	8.65	8.92	330000
2001-10-08	8.95	8.98	8.80	8.85	98700
2001-10-09	8.95	9.10	8.94	9.06	142500
2001-10-10	8.95	9.13	8.90	9.04	307000
2001-10-11	9.14	9.23	9.01	9.01	150400
2001-10-12	8.80	8.80	8.70	8.80	642300
2001-10-15	8.80	8.85	8.71	8.75	325900
2001-10-16	8.95	9.03	8.90	8.92	452500
2001-10-17	8.92	9.00	8.80	8.80	547000
2001-10-18	8.80	8.82	8.65	8.72	309000
2001-10-19	8.67	8.95	8.66	8.89	174700
2001-10-22	8.80	8.95	8.80	8.91	199400
2001-10-23	8.91	8.98	8.87	8.93	193500
2001-10-24	8.80	8.89	8.67	8.71	279300
2001-10-25	8.80	8.97	8.80	8.90	112400
2001-10-26	9.00	9.00	8.87	8.95	187000
2001-10-29	8.95	9.05	8.80	8.85	418300
2001-10-30	8.75	8.75	8.62	8.62	287600
2001-10-31	8.52	8.75	8.52	8.71	220600
2001-11-01	8.73	8.79	8.71	8.74	108500
2001-11-02	8.75	8.79	8.72	8.77	188200
2001-11-05	8.82	9.00	8.82	8.94	290400
2001-11-06	8.84	8.84	8.66	8.73	387100
2001-11-07	8.63	8.76	8.63	8.74	355100
2001-11-08	8.83	8.87	8.75	8.81	477300
2001-11-09	8.60	8.68	8.57	8.62	568900
2001-11-12	8.80	8.80	8.71	8.80	479500
2001-11-13	9.10	9.19	9.01	9.01	899900
2001-11-14	9.40	9.46	9.33	9.42	660100
2001-11-15	9.70	9.70	9.64	9.70	594400
2001-11-16	9.52	9.65	9.50	9.60	475200
2001-11-19	9.77	9.85	9.76	9.84	485800
2001-11-20	9.80	9.80	9.65	9.75	293500
2001-11-21	9.71	9.75	9.55	9.55	247200
2001-11-23	10.05	10.20	10.01	10.20	641600
2001-11-26	10.34	10.54	10.30	10.43	1194100
2001-11-27	10.39	10.55	10.36	10.52	706700
2001-11-28	10.12	10.35	10.08	10.16	687700
2001-11-29	10.26	10.26	10.01	10.23	557600
2001-11-30	10.10	10.13	10.06	10.06	284700
2001-12-03	9.96	10.00	9.86	9.93	227400
2001-12-04	9.85	9.89	9.81	9.86	241200
2001-12-05	10.05	10.23	10.04	10.23	373500
2001-12-06	9.97	9.98	9.83	9.97	436900
2001-12-07	9.95	10.08	9.92	10.04	312900
2001-12-10	9.71	9.79	9.71	9.76	842400
2001-12-11	9.85	9.90	9.75	9.85	230700
2001-12-12	9.88	9.96	9.66	9.96	463400
2001-12-13	9.82	9.82	9.59	9.65	490200
2001-12-14	9.55	9.58	9.40	9.50	547800
2001-12-17	9.20	9.32	9.20	9.30	578800
2001-12-18	9.30	9.30	9.16	9.23	435000
2001-12-19	9.18	9.25	9.13	9.18	429200
2001-12-20	9.28	9.33	9.13	9.14	279300
2001-12-21	9.14	9.20	9.12	9.13	133200
2001-12-24	9.12	9.20	8.96	9.00	134100
2001-12-26	9.00	9.24	9.00	9.17	100400
2001-12-27	9.20	9.38	9.06	9.38	174100
2001-12-28	9.30	9.31	9.08	9.24	179800
2001-12-31	9.24	9.28	9.08	9.15	223800
2002-01-02	9.58	9.59	9.41	9.50	300500
2002-01-03	9.67	9.85	9.65	9.77	484800
2002-01-04	9.85	10.07	9.80	10.00	580000
2002-01-07	9.97	10.00	9.87	9.91	589000
2002-01-08	9.85	9.89	9.73	9.75	167800
2002-01-09	9.71	9.89	9.71	9.75	244400
2002-01-10	9.64	9.65	9.50	9.52	304800
2002-01-11	9.60	9.68	9.51	9.61	490600
2002-01-14	9.60	9.64	9.50	9.51	571800
2002-01-15	9.45	9.56	9.35	9.50	401700
2002-01-16	9.55	9.77	9.55	9.77	261500
2002-01-17	9.60	9.65	9.55	9.62	905300
2002-01-18	9.57	9.68	9.57	9.57	156300
2002-01-22	9.58	9.58	9.45	9.55	269200
2002-01-23	9.55	9.55	9.39	9.45	323900
2002-01-24	9.44	9.44	9.41	9.41	389000
2002-01-25	9.43	9.53	9.42	9.51	426900
2002-01-28	9.45	9.54	9.40	9.52	311200
2002-01-29	9.52	9.58	9.50	9.52	354500
2002-01-30	9.48	9.55	9.37	9.55	454900
2002-01-31	9.37	9.44	9.35	9.36	433100
2002-02-01	9.30	9.34	9.15	9.31	643100
2002-02-04	9.12	9.14	9.07	9.11	487700
2002-02-05	9.16	9.29	9.16	9.29	668300
2002-02-06	9.35	9.40	9.26	9.29	300900
2002-02-07	9.08	9.08	8.95	8.98	1342200
2002-02-08	9.00	9.22	9.00	9.17	674800
2002-02-11	9.25	9.34	9.20	9.25	558300
2002-02-12	9.26	9.32	9.17	9.25	264200
2002-02-13	9.25	9.28	9.20	9.22	208700
2002-02-14	9.45	9.50	9.39	9.40	467700
2002-02-15	9.29	9.42	9.21	9.22	437100
2002-02-19	9.18	9.19	9.00	9.11	757500
2002-02-20	9.06	9.13	9.01	9.09	535900
2002-02-21	9.11	9.24	9.06	9.12	409300
2002-02-22	9.16	9.25	9.16	9.22	418700
2002-02-25	9.20	9.29	9.15	9.20	382500
2002-02-26	9.24	9.43	9.12	9.35	565500
2002-02-27	9.40	9.46	9.30	9.45	519200
2002-02-28	9.35	9.39	9.15	9.23	399400
2002-03-01	9.30	9.40	9.20	9.21	745000
2002-03-04	9.25	9.58	9.25	9.45	268000
2002-03-05	9.45	9.54	9.41	9.50	310700
2002-03-06	9.51	9.51	9.41	9.42	153400
2002-03-07	9.46	9.77	9.42	9.77	504100
2002-03-08	9.87	9.88	9.78	9.85	383800
2002-03-11	9.81	9.81	9.54	9.81	718600
2002-03-12	9.76	9.76	9.60	9.60	560600
2002-03-13	9.61	9.61	9.45	9.55	708100
2002-03-14	9.60	9.61	9.47	9.50	797000
2002-03-15	9.60	9.68	9.52	9.60	349900
2002-03-18	10.34	10.52	10.32	10.40	1234200
2002-03-19	10.40	10.45	10.20	10.31	380600
2002-03-20	10.34	10.34	10.11	10.15	441800
2002-03-21	10.41	10.75	10.40	10.70	289900
2002-03-22	10.45	10.85	10.45	10.65	401000
2002-03-25	10.69	10.74	10.53	10.65	555100
2002-03-26	10.85	10.85	10.61	10.64	786100
2002-03-27	10.75	10.93	10.73	10.81	270500
2002-03-28	10.91	10.98	10.51	10.54	567400
2002-04-01	9.98	10.03	9.88	10.03	462700
2002-04-02	10.42	10.43	10.11	10.40	578700
2002-04-03	10.40	10.50	10.20	10.22	613800
2002-04-04	10.25	10.35	10.20	10.20	384300
2002-04-05	10.26	10.41	10.25	10.26	144100
2002-04-08	10.16	10.27	10.11	10.21	205500
2002-04-09	10.21	10.22	10.12	10.16	741800
2002-04-10	10.00	10.05	9.98	10.02	1543700
2002-04-11	10.00	10.04	9.99	9.99	894600
2002-04-12	10.24	10.34	10.05	10.23	324600
2002-04-15	10.64	10.75	10.52	10.66	1027500
2002-04-16	10.80	10.95	10.76	10.80	927400
2002-04-17	10.65	10.71	10.61	10.69	298600
2002-04-18	10.64	10.68	10.53	10.60	464500
2002-04-19	10.46	10.51	10.40	10.51	493000
2002-04-22	10.49	10.65	10.45	10.65	433900
2002-04-23	10.65	10.77	10.65	10.75	682200
2002-04-24	10.75	10.84	10.72	10.81	319100
2002-04-25	10.60	10.65	10.50	10.62	450400
2002-04-26	10.50	10.64	10.50	10.55	234500
2002-04-29	10.55	10.56	10.49	10.55	607900
2002-04-30	10.56	10.76	10.56	10.70	253200
2002-05-01	10.75	10.85	10.65	10.80	344800
2002-05-02	10.85	10.86	10.57	10.57	148400
2002-05-03	10.50	10.80	10.50	10.50	478100
2002-05-06	10.51	10.54	10.30	10.39	421200
2002-05-07	10.48	10.54	10.41	10.49	93900
2002-05-08	10.75	10.80	10.63	10.78	241100
2002-05-09	10.60	10.60	10.35	10.40	270200
2002-05-10	10.48	10.56	10.45	10.51	226500
2002-05-13	10.70	10.81	10.65	10.66	342900
2002-05-14	10.84	10.95	10.82	10.94	364700
2002-05-15	10.90	10.95	10.81	10.90	264800
2002-05-16	10.85	10.97	10.81	10.84	269600
2002-05-17	11.00	11.20	10.98	11.14	582500
2002-05-20	11.14	11.15	11.00	11.13	431100
2002-05-21	11.09	11.10	11.05	11.09	571200
2002-05-22	11.30	11.38	11.26	11.34	776800
2002-05-23	11.38	11.45	11.36	11.42	755600
2002-05-24	11.50	11.70	11.49	11.68	772000
2002-05-28	11.78	11.78	11.65	11.69	422300
2002-05-29	11.79	11.80	11.62	11.68	629100
2002-05-30	11.59	11.60	11.38	11.41	362300
2002-05-31	11.65	11.73	11.53	11.53	168700
2002-06-03	11.44	11.50	11.30	11.40	179100
2002-06-04	11.59	11.60	11.51	11.54	621300
2002-06-05	11.75	11.75	11.50	11.55	398500
2002-06-06	11.55	11.57	11.31	11.31	342000
2002-06-07	11.28	11.40	11.06	11.37	175200
2002-06-10	11.51	11.51	11.17	11.17	604900
2002-06-11	11.24	11.25	11.17	11.18	341800
2002-06-12	11.11	11.19	11.01	11.02	317700
2002-06-13	11.09	11.14	11.02	11.10	210700
2002-06-14	11.10	11.10	10.95	10.96	647000
2002-06-17	10.90	11.09	10.90	11.07	234700
2002-06-18	11.04	11.12	11.00	11.07	250600
2002-06-19	10.75	10.79	10.66	10.70	970100
2002-06-20	10.84	11.01	10.84	10.90	422100
2002-06-21	10.95	10.95	10.72	10.72	246900
2002-06-24	10.80	10.85	10.70	10.71	211800
2002-06-25	10.76	10.89	10.75	10.83	805600
2002-06-26	10.28	10.44	10.28	10.43	955400
2002-06-27	10.28	10.30	10.20	10.25	917600
2002-06-28	10.33	10.59	10.33	10.47	620500
2002-07-01	10.50	10.55	10.25	10.41	310600
2002-07-02	10.31	10.32	10.16	10.20	334200
2002-07-03	10.26	10.34	10.21	10.29	444700
2002-07-05	10.43	10.53	10.42	10.46	192100
2002-07-08	10.45	10.48	10.30	10.48	337000
2002-07-09	10.78	10.90	10.78	10.84	541200
2002-07-10	10.99	10.99	10.90	10.90	644600
2002-07-11	10.85	10.99	10.80	10.90	388200
2002-07-12	10.93	10.95	10.84	10.92	146400
2002-07-15	10.82	10.88	10.55	10.79	641500
2002-07-16	10.92	10.98	10.74	10.85	998500
2002-07-17	10.86	10.95	10.73	10.88	500300
2002-07-18	10.84	10.87	10.65	10.65	323400
2002-07-19	10.46	10.60	10.40	10.45	276800
2002-07-22	10.35	10.51	10.25	10.38	333100
2002-07-23	10.48	10.54	10.47	10.50	532000
2002-07-24	10.40	10.48	10.36	10.40	956000
2002-07-25	10.40	10.41	10.25	10.32	559600
2002-07-26	10.28	10.29	10.00	10.19	336800
2002-07-29	10.10	10.20	10.00	10.18	417300
2002-07-30	10.28	10.28	10.12	10.14	362600
2002-07-31	10.20	10.24	10.16	10.23	313500
2002-08-01	10.20	10.20	10.15	10.15	315300
2002-08-02	10.15	10.15	9.70	9.70	645900
2002-08-05	9.69	9.69	9.51	9.54	734000
2002-08-06	9.75	9.86	9.60	9.65	329200
2002-08-07	9.60	9.72	9.52	9.65	367200
2002-08-08	9.55	9.65	9.50	9.65	605400
2002-08-09	9.64	9.75	9.49	9.52	380800
2002-08-12	9.51	9.62	9.50	9.58	97500
2002-08-13	9.52	9.77	9.50	9.66	203800
2002-08-14	9.92	10.20	9.87	10.20	331300
2002-08-15	10.10	10.21	10.10	10.20	233400
2002-08-16	10.14	10.25	10.12	10.24	223900
2002-08-19	10.14	10.23	10.10	10.23	153400
2002-08-20	10.19	10.24	10.14	10.22	296900
2002-08-21	10.21	10.45	10.15	10.18	161300
2002-08-22	10.19	10.19	10.07	10.17	199300
2002-08-23	10.17	10.17	9.83	10.08	232300
2002-08-26	10.00	10.04	9.95	10.04	86500
2002-08-27	9.94	9.94	9.85	9.87	251000
2002-08-28	9.84	9.84	9.69	9.74	545800
2002-08-29	9.60	9.86	9.55	9.76	163700
2002-08-30	9.94	10.05	9.90	10.00	373800
2002-09-03	9.97	9.97	9.84	9.87	317700
2002-09-04	9.88	9.89	9.80	9.85	346900
2002-09-05	9.93	10.02	9.88	9.88	625800
2002-09-06	9.88	9.89	9.73	9.78	390400
2002-09-09	9.78	9.85	9.72	9.83	500600
2002-09-10	9.85	9.89	9.75	9.80	205200
2002-09-11	9.66	9.76	9.66	9.73	222100
2002-09-12	9.80	9.87	9.55	9.75	284800
2002-09-13	9.52	9.60	9.51	9.52	277900
2002-09-16	9.38	9.39	9.31	9.36	156500
2002-09-17	9.55	9.55	9.26	9.27	475000
2002-09-18	9.25	9.27	9.10	9.24	176800
2002-09-19	9.25	9.25	9.20	9.20	347000
2002-09-20	9.20	9.23	9.05	9.07	239900
2002-09-23	9.05	9.14	9.05	9.06	284000
2002-09-24	9.07	9.14	9.00	9.12	630000
2002-09-25	9.22	9.25	9.15	9.24	177900
2002-09-26	9.25	9.35	9.23	9.28	89400
2002-09-27	9.35	9.47	9.21	9.42	422500
2002-09-30	9.42	9.43	9.18	9.33	263400
2002-10-01	9.40	9.68	9.36	9.68	459000
2002-10-02	9.45	9.65	9.38	9.38	446800
2002-10-03	9.28	9.50	9.26	9.39	236600
2002-10-04	9.33	9.41	9.33	9.37	331900
2002-10-07	9.27	9.33	9.17	9.22	267000
2002-10-08	9.40	9.57	9.30	9.49	397500
2002-10-09	9.45	9.49	9.25	9.25	297900
2002-10-10	9.20	9.20	8.86	8.89	887200
2002-10-11	8.98	9.00	8.88	9.00	551700
2002-10-14	8.90	8.95	8.83	8.88	284100
2002-10-15	8.74	8.74	8.45	8.55	1739300
2002-10-16	8.45	8.45	8.25	8.25	479500
2002-10-17	8.25	8.34	8.23	8.29	1298200
2002-10-18	8.25	8.46	8.25	8.37	1248500
2002-10-21	8.20	8.25	8.11	8.21	617900
2002-10-22	8.25	8.25	8.17	8.23	279100
2002-10-23	8.20	8.45	8.20	8.38	1909400
2002-10-24	8.40	8.40	8.17	8.21	198800
2002-10-25	8.24	8.40	8.12	8.31	285400
2002-10-28	8.50	8.59	8.36	8.40	305700
2002-10-29	8.36	8.40	8.26	8.31	414800
2002-10-30	8.35	8.47	8.26	8.38	222100
2002-10-31	8.43	8.45	8.38	8.41	104600
2002-11-01	8.20	8.35	8.18	8.35	698600
2002-11-04	8.45	8.53	8.41	8.51	426800
2002-11-05	7.95	8.30	7.95	8.28	1216200
2002-11-06	8.28	8.55	8.28	8.53	504500
2002-11-07	8.50	8.55	8.38	8.38	123100
2002-11-08	8.52	8.72	8.52	8.66	349300
2002-11-11	8.60	8.69	8.51	8.65	721300
2002-11-12	8.80	8.90	8.71	8.80	854700
2002-11-13	8.82	8.88	8.76	8.85	328300
2002-11-14	8.85	8.89	8.79	8.89	587500
2002-11-15	8.89	9.04	8.87	8.90	660000
2002-11-18	8.91	8.97	8.80	8.83	181000
2002-11-19	8.81	8.95	8.80	8.80	533800
2002-11-20	8.94	9.15	8.88	9.13	556200
2002-11-21	9.11	9.20	9.11	9.20	272700
2002-11-22	9.17	9.17	8.96	9.08	79600
2002-11-25	9.05	9.11	8.85	9.01	117800
2002-11-26	8.91	8.93	8.65	8.75	423400
2002-11-27	8.87	9.02	8.85	8.97	86000
2002-11-29	9.00	9.14	9.00	9.12	306700
2002-12-02	9.06	9.11	9.02	9.05	265400
2002-12-03	8.90	8.94	8.88	8.90	317400
2002-12-04	8.80	8.83	8.75	8.77	419400
2002-12-05	8.87	8.94	8.81	8.81	195300
2002-12-06	8.81	8.81	8.70	8.80	162000
2002-12-09	8.79	8.80	8.64	8.65	246100
2002-12-10	8.55	8.75	8.50	8.70	144800
2002-12-11	8.64	8.64	8.46	8.61	241400
2002-12-12	8.80	8.92	8.76	8.92	173200
2002-12-13	8.83	8.84	8.71	8.77	101600
2002-12-16	8.78	8.85	8.70	8.80	125200
2002-12-17	8.92	8.97	8.88	8.90	101400
2002-12-18	8.91	8.96	8.80	8.82	153800
2002-12-19	8.88	8.94	8.65	8.68	620200
2002-12-20	8.68	8.94	8.68	8.81	295300
2002-12-23	8.68	8.85	8.67	8.75	221100
2002-12-24	8.67	8.70	8.52	8.59	62500
2002-12-26	8.81	8.81	8.45	8.52	131200
2002-12-27	8.75	8.80	8.68	8.75	157800
2002-12-30	8.50	8.70	8.40	8.40	840800
2002-12-31	8.40	8.60	8.35	8.50	533800
2003-01-02	8.42	8.53	8.40	8.40	885100
2003-01-03	8.41	8.62	8.40	8.50	606200
2003-01-06	8.57	8.76	8.57	8.66	332300
2003-01-07	8.66	8.71	8.57	8.65	136500
2003-01-08	8.68	8.72	8.55	8.55	397300
2003-01-09	8.55	8.60	8.42	8.55	93900
2003-01-10	8.53	8.55	8.47	8.51	86600
2003-01-13	8.70	8.70	8.53	8.70	169400
2003-01-14	8.74	8.84	8.62	8.84	415600
2003-01-15	8.78	8.80	8.68	8.73	300600
2003-01-16	8.75	8.75	8.64	8.71	339600
2003-01-17	8.68	8.68	8.61	8.66	409200
2003-01-21	8.60	8.68	8.54	8.63	1265800
2003-01-22	8.63	8.64	8.51	8.64	243400
2003-01-23	8.60	8.69	8.54	8.69	120300
2003-01-24	8.60	8.61	8.49	8.53	90200
2003-01-27	8.38	8.39	8.34	8.39	404500
2003-01-28	8.49	8.59	8.41	8.46	472200
2003-01-29	8.25	8.45	8.25	8.42	180800
2003-01-30	8.40	8.44	8.32	8.32	297400
2003-01-31	8.28	8.43	8.26	8.31	460800
2003-02-03	8.33	8.45	8.30	8.45	834500
2003-02-04	8.27	8.32	8.25	8.30	410200
2003-02-05	8.35	8.57	8.35	8.54	460100
2003-02-06	8.45	8.52	8.41	8.42	164900
2003-02-07	8.42	8.69	8.42	8.51	383000
2003-02-10	8.58	8.69	8.58	8.65	299300
2003-02-11	8.55	8.55	8.45	8.46	207300
2003-02-12	8.46	8.48	8.42	8.43	412200
2003-02-13	8.37	8.44	8.31	8.31	248400
2003-02-14	8.28	8.45	8.28	8.39	138900
2003-02-18	8.65	8.82	8.60	8.82	278000
2003-02-19	8.70	8.70	8.48	8.52	536200
2003-02-20	8.65	8.70	8.60	8.70	741100
2003-02-21	8.75	8.75	8.61	8.68	536300
2003-02-24	8.58	8.65	8.48	8.48	233000
2003-02-25	8.40	8.44	8.36	8.40	303500
2003-02-26	8.38	8.42	8.29	8.37	814200
2003-02-27	8.33	8.34	8.25	8.27	746500
2003-02-28	8.24	8.29	8.21	8.25	638900
2003-03-03	8.34	8.37	8.31	8.33	182800
2003-03-04	8.31	8.34	8.27	8.27	243600
2003-03-05	8.35	8.35	8.21	8.22	241300
2003-03-06	8.22	8.23	8.16	8.20	319400
2003-03-07	8.23	8.23	8.06	8.07	382000
2003-03-10	7.79	7.80	7.68	7.69	928300
2003-03-11	7.75	7.79	7.67	7.70	415300
2003-03-12	7.80	7.84	7.72	7.80	356800
2003-03-13	7.83	8.02	7.83	8.01	409800
2003-03-14	8.05	8.05	7.90	7.95	243800
2003-03-17	7.85	8.03	7.82	7.97	201100
2003-03-18	7.97	7.99	7.80	7.86	303900
2003-03-19	7.80	7.90	7.80	7.87	231500
2003-03-20	7.93	7.95	7.84	7.90	330100
2003-03-21	8.00	8.14	7.96	8.03	269500
2003-03-24	7.98	7.98	7.85	7.88	159800
2003-03-25	7.96	8.05	7.86	8.01	234500
2003-03-26	7.90	8.00	7.75	7.84	264600
2003-03-27	7.89	7.95	7.80	7.94	279100
2003-03-28	7.94	7.96	7.85	7.92	246400
2003-03-31	7.87	7.98	7.87	7.98	135500
2003-04-01	7.98	7.98	7.83	7.89	138500
2003-04-02	7.96	8.05	7.93	8.01	368800
2003-04-03	7.97	8.09	7.97	8.02	72500
2003-04-04	8.06	8.15	8.01	8.05	348400
2003-04-07	8.35	8.35	8.20	8.28	164100
2003-04-08	8.35	8.35	8.27	8.34	112900
2003-04-09	8.30	8.34	8.25	8.25	215200
2003-04-10	8.46	8.48	8.41	8.46	161900
2003-04-11	8.62	8.86	8.62	8.81	382500
2003-04-14	8.80	8.98	8.73	8.98	142000
2003-04-15	8.99	9.10	8.94	9.00	402300
2003-04-16	9.10	9.15	9.00	9.11	326200
2003-04-17	9.15	9.18	9.12	9.15	151100
2003-04-21	9.15	9.25	9.12	9.25	131400
2003-04-22	9.10	9.18	9.01	9.16	708300
2003-04-23	9.16	9.24	9.16	9.18	335100
2003-04-24	9.13	9.14	8.92	9.07	159300
2003-04-25	8.75	8.85	8.64	8.76	237500
2003-04-28	8.75	9.11	8.75	9.11	296000
2003-04-29	9.08	9.20	9.08	9.15	127000
2003-04-30	9.25	9.47	9.25	9.42	329800
2003-05-01	9.42	9.42	9.18	9.35	185100
2003-05-02	9.30	9.48	9.29	9.45	148900
2003-05-05	9.49	9.58	9.47	9.57	200900
2003-05-06	9.44	9.55	9.44	9.45	61600
2003-05-07	9.43	9.49	9.40	9.40	138500
2003-05-08	9.37	9.40	9.29	9.36	240800
2003-05-09	9.28	9.48	9.28	9.45	165000
2003-05-12	9.47	9.47	9.30	9.37	183100
2003-05-13	9.12	9.30	9.12	9.12	246100
2003-05-14	9.10	9.20	9.10	9.14	60900
2003-05-15	9.25	9.47	9.25	9.40	233500
2003-05-16	9.35	9.36	9.20	9.20	216100
2003-05-19	9.20	9.20	9.04	9.06	112500
2003-05-20	9.10	9.12	9.01	9.09	120600
2003-05-21	9.09	9.15	9.02	9.04	85900
2003-05-22	9.00	9.02	8.91	9.01	221600
2003-05-23	9.10	9.14	9.10	9.14	226900
2003-05-27	9.14	9.26	9.08	9.26	98800
2003-05-28	9.26	9.30	9.20	9.23	299300
2003-05-29	9.25	9.28	9.20	9.22	269400
2003-05-30	9.22	9.30	9.21	9.30	119400
2003-06-02	9.30	9.35	9.25	9.30	223300
2003-06-03	9.13	9.19	9.07	9.13	199400
2003-06-04	9.13	9.23	9.12	9.23	208300
2003-06-05	9.15	9.23	9.12	9.23	180600
2003-06-06	9.26	9.45	9.16	9.16	401500
2003-06-09	9.17	9.21	9.13	9.16	258100
2003-06-10	9.02	9.11	8.96	9.00	408100
2003-06-11	8.91	8.91	8.83	8.86	552200
2003-06-12	8.90	9.03	8.88	8.91	353600
2003-06-13	8.92	8.92	8.80	8.81	219500
2003-06-16	8.77	8.86	8.77	8.82	409200
2003-06-17	8.92	8.94	8.82	8.83	937800
2003-06-18	8.93	8.95	8.84	8.92	486600
2003-06-19	8.92	8.98	8.88	8.95	609200
2003-06-20	8.90	9.00	8.90	8.92	150100
2003-06-23	9.05	9.10	8.90	8.95	537500
2003-06-24	9.01	9.05	8.90	8.95	311600
2003-06-25	9.02	9.13	9.00	9.00	214200
2003-06-26	9.10	9.13	9.00	9.05	151500
2003-06-27	8.95	9.03	8.90	8.95	127200
2003-06-30	8.93	8.95	8.84	8.91	387600
2003-07-01	8.91	9.04	8.86	9.04	307600
2003-07-02	9.10	9.19	9.02	9.19	173400
2003-07-03	9.12	9.12	9.01	9.04	83500
2003-07-07	9.10	9.10	8.95	9.04	368600
2003-07-08	9.04	9.04	8.86	8.98	461600
2003-07-09	8.93	9.08	8.90	9.08	403700
2003-07-10	8.94	8.94	8.81	8.83	161600
2003-07-11	8.83	8.88	8.81	8.88	295100
2003-07-14	8.88	9.00	8.88	8.90	294500
2003-07-15	8.85	8.89	8.73	8.76	271200
2003-07-16	8.83	8.83	8.72	8.79	116700
2003-07-17	8.79	8.79	8.60	8.71	283600
2003-07-18	8.61	8.80	8.61	8.75	139000
2003-07-21	8.60	8.60	8.50	8.60	169700
2003-07-22	8.55	8.69	8.50	8.67	282300
2003-07-23	8.67	8.97	8.54	8.54	262800
2003-07-24	8.60	8.71	8.57	8.70	637500
2003-07-25	8.78	8.80	8.63	8.75	452600
2003-07-28	8.80	8.90	8.80	8.88	218800
2003-07-29	8.88	8.94	8.88	8.91	186500
2003-07-30	8.85	8.89	8.82	8.87	377700
2003-07-31	9.00	9.09	8.93	9.07	307900
2003-08-01	9.25	9.30	9.12	9.30	251500
2003-08-04	9.35	9.36	9.25	9.31	209900
2003-08-05	9.34	9.37	9.21	9.32	519800
2003-08-06	9.05	9.40	9.04	9.09	443000
2003-08-07	9.00	9.00	8.83	8.83	307300
2003-08-08	8.78	8.83	8.71	8.72	267700
2003-08-11	8.85	9.05	8.80	8.84	197900
2003-08-12	8.93	8.95	8.80	8.82	174200
2003-08-13	8.97	9.00	8.87	8.88	265400
2003-08-14	8.98	9.12	8.98	9.08	175500
2003-08-15	9.18	9.18	8.85	9.00	163900
2003-08-18	8.86	8.98	8.82	8.90	400800
2003-08-19	8.91	9.00	8.84	8.93	288200
2003-08-20	8.85	8.96	8.85	8.86	426800
2003-08-21	9.02	9.20	9.01	9.12	295300
2003-08-22	9.22	9.42	9.13	9.39	652700
2003-08-25	9.45	9.49	9.22	9.25	264600
2003-08-26	9.15	9.25	9.11	9.20	144200
2003-08-27	9.25	9.26	9.21	9.24	186300
2003-08-28	9.34	9.34	9.21	9.32	380500
2003-08-29	9.32	9.32	9.22	9.23	198500
2003-09-02	9.20	9.31	9.19	9.23	898500
2003-09-03	9.28	9.38	9.26	9.36	586000
2003-09-04	9.40	9.45	9.37	9.41	418800
2003-09-05	9.44	9.55	9.31	9.55	178900
2003-09-08	9.53	9.68	9.45	9.56	286000
2003-09-09	9.60	9.60	9.40	9.50	285200
2003-09-10	9.35	9.40	9.21	9.21	288600
2003-09-11	9.31	9.49	9.31	9.38	787000
2003-09-12	9.38	9.44	9.35	9.37	67100
2003-09-15	9.40	9.46	9.37	9.44	238600
2003-09-16	9.54	9.71	9.54	9.70	390700
2003-09-17	9.81	10.04	9.81	10.00	447200
2003-09-18	10.20	10.31	10.11	10.30	1107600
2003-09-19	10.47	10.51	10.39	10.48	659600
2003-09-22	10.45	10.48	10.36	10.42	446300
2003-09-23	10.68	10.76	10.65	10.67	496000
2003-09-24	10.57	10.65	10.31	10.48	1017000
2003-09-25	10.38	10.45	10.21	10.34	225500
2003-09-26	10.50	10.79	10.45	10.55	266000
2003-09-29	10.56	10.75	10.56	10.67	190800
2003-09-30	10.70	10.71	10.42	10.52	376900
2003-10-01	10.86	10.95	10.80	10.91	732600
2003-10-02	10.85	10.94	10.80	10.81	382500
2003-10-03	10.99	11.01	10.90	10.91	233700
2003-10-06	10.65	10.65	10.42	10.43	516000
2003-10-07	10.43	10.43	10.33	10.40	417000
2003-10-08	10.42	10.44	10.36	10.39	372600
2003-10-09	10.55	10.69	10.51	10.60	575000
2003-10-10	10.60	10.80	10.60	10.69	576100
2003-10-13	10.69	10.69	10.56	10.58	497600
2003-10-14	10.50	10.65	10.48	10.52	2109000
2003-10-15	10.62	10.69	10.52	10.68	516900
2003-10-16	10.75	10.84	10.75	10.84	277300
2003-10-17	10.90	10.92	10.76	10.89	667600
2003-10-20	10.90	10.99	10.90	10.96	401700
2003-10-21	10.92	10.92	10.75	10.79	245100
2003-10-22	10.85	11.03	10.77	10.82	1078800
2003-10-23	10.77	10.77	10.65	10.69	337400
2003-10-24	10.57	10.67	10.45	10.45	335200
2003-10-27	10.60	10.78	10.60	10.70	546400
2003-10-28	10.60	10.79	10.59	10.70	375000
2003-10-29	10.68	10.80	10.65	10.80	398800
2003-10-30	10.80	11.01	10.76	11.00	646400
2003-10-31	10.94	11.00	10.85	10.85	582800
2003-11-03	10.85	10.85	10.72	10.82	349800
2003-11-04	10.65	10.68	10.47	10.54	935600
2003-11-05	10.44	10.54	10.40	10.46	491600
2003-11-06	10.47	10.63	10.21	10.47	961800
2003-11-07	10.47	10.47	10.20	10.25	496500
2003-11-10	10.30	10.30	10.15	10.24	529100
2003-11-11	10.24	10.24	10.08	10.11	587400
2003-11-12	10.30	10.39	10.24	10.39	319100
2003-11-13	10.44	10.53	10.43	10.50	343300
2003-11-14	10.66	10.80	10.62	10.75	946900
2003-11-17	10.50	10.75	10.50	10.75	353700
2003-11-18	10.76	10.83	10.62	10.69	436500
2003-11-19	10.72	10.90	10.67	10.90	497400
2003-11-20	10.90	10.97	10.88	10.95	344600
2003-11-21	11.00	11.06	10.89	10.97	404200
2003-11-24	11.05	11.06	10.96	11.00	386300
2003-11-25	11.00	11.00	10.77	10.99	474200
2003-11-26	11.08	11.08	10.90	10.99	648800
2003-11-28	11.20	11.42	11.12	11.38	900700
2003-12-01	11.48	11.68	11.43	11.62	1085200
2003-12-02	11.53	11.53	11.33	11.38	605000
2003-12-03	10.90	11.05	10.90	10.95	888700
2003-12-04	10.80	10.80	10.60	10.70	563500
2003-12-05	10.35	10.39	10.31	10.32	618300
2003-12-08	10.50	10.66	10.50	10.64	402700
2003-12-09	10.53	10.70	10.50	10.51	493500
2003-12-10	10.56	10.58	10.48	10.49	201800
2003-12-11	10.46	10.48	10.30	10.39	351900
2003-12-12	10.25	10.25	10.16	10.22	500000
2003-12-15	10.30	10.44	10.29	10.35	379500
2003-12-16	10.25	10.34	10.25	10.26	534600
2003-12-17	10.14	10.19	10.11	10.12	529300
2003-12-18	10.25	10.68	10.19	10.53	791200
2003-12-19	10.55	10.55	10.31	10.44	428500
2003-12-22	10.40	10.55	10.36	10.55	434700
2003-12-23	10.60	10.78	10.49	10.78	643500
2003-12-24	10.75	10.75	10.60	10.69	256900
2003-12-26	10.30	10.45	10.17	10.44	174600
2003-12-29	10.40	10.45	10.37	10.43	541400
2003-12-30	10.41	10.42	10.31	10.36	238500
2003-12-31	10.35	10.39	10.31	10.39	267200
2004-01-02	10.39	10.49	10.39	10.40	372900
2004-01-05	10.33	10.50	10.33	10.47	1067400
2004-01-06	10.35	10.40	10.27	10.27	1130800
2004-01-07	10.25	10.26	10.18	10.22	620700
2004-01-08	10.22	10.22	10.09	10.09	920200
2004-01-09	10.03	10.04	9.91	9.91	823500
2004-01-12	9.91	9.92	9.78	9.79	1141400
2004-01-13	9.79	9.79	9.70	9.76	885400
2004-01-14	9.90	10.05	9.90	10.05	1039500
2004-01-15	10.20	10.23	10.04	10.05	511800
2004-01-16	10.05	10.10	9.87	10.07	742300
2004-01-20	10.08	10.08	10.00	10.05	492900
2004-01-21	10.05	10.27	10.02	10.27	811100
2004-01-22	10.20	10.30	10.16	10.27	719500
2004-01-23	10.28	10.38	10.23	10.37	387200
2004-01-26	10.25	10.25	10.07	10.15	776600
2004-01-27	10.15	10.24	10.11	10.15	522800
2004-01-28	10.10	10.11	10.03	10.10	537600
2004-01-29	10.07	10.30	10.07	10.24	544200
2004-01-30	10.06	10.11	9.97	10.04	1352000
2004-02-02	10.07	10.17	10.05	10.17	655300
2004-02-03	10.15	10.16	10.02	10.02	719600
2004-02-04	10.07	10.34	10.07	10.19	715600
2004-02-05	10.35	10.50	10.33	10.46	481700
2004-02-06	10.36	10.37	10.17	10.17	641400
2004-02-09	10.17	10.17	10.11	10.11	806600
2004-02-10	10.15	10.35	10.15	10.29	513000
2004-02-11	10.36	10.72	10.36	10.69	652900
2004-02-12	10.60	10.71	10.54	10.59	644000
2004-02-13	10.69	10.78	10.64	10.76	366500
2004-02-17	10.50	10.61	10.33	10.55	705300
2004-02-18	10.71	10.72	10.62	10.63	787000
2004-02-19	10.65	10.69	10.60	10.60	239700
2004-02-20	10.60	10.60	10.33	10.35	393600
2004-02-23	10.45	10.45	10.31	10.34	239100
2004-02-24	10.33	10.44	10.28	10.44	244200
2004-02-25	10.40	10.40	10.17	10.17	574900
2004-02-26	10.30	10.41	10.25	10.35	579200
2004-02-27	10.40	10.58	10.33	10.33	616300
2004-03-01	10.45	10.56	10.39	10.50	569600
2004-03-02	10.68	10.71	10.59	10.66	434700
2004-03-03	10.78	10.86	10.76	10.78	599300
2004-03-04	11.00	11.33	10.97	11.23	1078600
2004-03-05	10.97	11.01	9.99	10.92	730500
2004-03-08	11.00	11.05	10.84	10.89	305400
2004-03-09	10.93	10.93	10.85	10.86	504100
2004-03-10	10.77	10.79	10.66	10.75	757900
2004-03-11	10.55	10.55	10.41	10.47	822700
2004-03-12	10.48	10.48	10.26	10.32	762900
2004-03-15	10.34	10.37	10.22	10.23	386500
2004-03-16	10.33	10.39	10.27	10.36	348600
2004-03-17	10.60	10.87	10.60	10.86	870900
2004-03-18	10.70	10.71	10.65	10.68	192700
2004-03-19	10.68	10.68	10.55	10.56	216500
2004-03-22	10.49	10.49	10.21	10.27	463000
2004-03-23	10.22	10.28	10.16	10.17	508500
2004-03-24	10.12	10.29	10.12	10.19	460900
2004-03-25	10.25	10.40	10.25	10.34	656900
2004-03-26	10.30	10.50	10.30	10.49	423700
2004-03-29	10.61	10.61	10.50	10.55	391200
2004-03-30	10.50	10.50	10.34	10.40	562100
2004-03-31	10.30	10.41	10.27	10.32	726800
2004-04-01	10.34	10.58	10.34	10.57	818600
2004-04-02	10.62	10.70	10.57	10.60	424800
2004-04-05	10.60	10.66	10.59	10.64	637400
2004-04-06	10.60	10.65	10.52	10.64	920500
2004-04-07	10.60	10.61	10.46	10.50	634500
2004-04-08	10.42	10.46	10.35	10.35	334200
2004-04-12	10.24	10.30	10.16	10.18	609200
2004-04-13	10.20	10.29	10.14	10.14	573900
2004-04-14	10.15	10.15	10.05	10.08	330700
2004-04-15	10.14	10.14	10.05	10.06	287500
2004-04-16	10.06	10.06	9.89	10.00	422700
2004-04-19	10.00	10.08	9.86	10.07	535800
2004-04-20	10.07	10.07	9.81	9.81	358500
2004-04-21	9.76	11.75	9.75	9.88	481400
2004-04-22	9.66	9.72	9.51	9.56	1134300
2004-04-23	9.80	9.80	9.72	9.74	1251600
2004-04-26	9.65	9.65	9.56	9.60	711800
2004-04-27	9.55	9.65	9.54	9.59	715700
2004-04-28	9.45	9.46	9.29	9.38	1377400
2004-04-29	9.28	9.48	9.21	9.30	865900
2004-04-30	9.25	9.39	9.25	9.39	997000
2004-05-03	9.39	9.74	9.35	9.51	1593500
2004-05-04	9.49	9.55	9.45	9.52	1141500
2004-05-05	9.55	9.60	9.48	9.50	327100
2004-05-06	9.59	9.59	9.37	9.40	1599000
2004-05-07	9.41	9.41	9.26	9.34	682800
2004-05-10	9.15	9.16	9.08	9.16	840700
2004-05-11	9.04	9.24	9.02	9.17	527100
2004-05-12	9.10	9.10	8.90	8.95	1472100
2004-05-13	8.95	9.03	8.93	9.03	1698800
2004-05-14	8.95	9.06	8.86	9.05	1316200
2004-05-17	8.98	9.00	8.90	8.96	730600
2004-05-18	9.00	9.00	8.81	8.88	1305000
2004-05-19	8.81	9.03	8.80	9.00	2489600
2004-05-20	8.95	8.98	8.90	8.97	1651900
2004-05-21	8.92	8.94	8.82	8.90	1379900
2004-05-24	8.90	8.91	8.70	8.77	1452200
2004-05-25	8.70	8.85	8.70	8.84	1092000
2004-05-26	8.88	8.99	8.87	8.99	1114600
2004-05-27	8.90	8.98	8.90	8.94	749200
2004-05-28	8.90	8.97	8.90	8.95	309000
2004-06-01	8.98	8.98	8.86	8.92	733700
2004-06-02	8.80	8.87	8.75	8.83	595800
2004-06-03	8.82	8.84	8.75	8.84	213500
2004-06-04	8.82	8.85	8.76	8.82	252400
2004-06-07	9.00	9.14	9.00	9.11	424200
2004-06-08	9.06	9.11	9.02	9.10	385500
2004-06-09	9.06	9.12	9.05	9.10	435100
2004-06-10	9.00	9.09	9.00	9.02	454000
2004-06-14	8.90	8.92	8.75	8.83	985800
2004-06-15	8.84	8.90	8.79	8.88	447200
2004-06-16	8.81	8.85	8.80	8.85	717700
2004-06-17	8.97	9.04	8.95	9.03	912500
2004-06-18	8.90	8.94	8.87	8.91	1670100
2004-06-21	9.09	9.09	8.99	9.01	680900
2004-06-22	8.94	8.97	8.91	8.94	640100
2004-06-23	8.88	9.04	8.82	9.04	738000
2004-06-24	8.98	9.42	8.98	9.27	622900
2004-06-25	9.18	9.20	9.06	9.10	382300
2004-06-28	9.10	9.17	9.05	9.10	1430200
2004-06-29	9.08	9.25	9.08	9.19	1340000
2004-06-30	9.10	9.20	9.05	9.16	885900
2004-07-01	9.10	9.12	8.97	9.05	1046700
2004-07-02	9.09	9.10	8.97	8.97	501300
2004-07-06	8.95	9.11	8.95	8.98	383500
2004-07-07	9.12	9.23	9.12	9.22	585700
2004-07-08	9.15	9.22	9.14	9.16	526900
2004-07-09	9.19	9.24	9.16	9.19	379300
2004-07-12	9.30	9.30	9.16	9.21	772400
2004-07-13	9.15	9.23	9.15	9.15	253800
2004-07-14	9.10	9.18	9.09	9.15	434700
2004-07-15	9.13	9.23	9.13	9.19	346000
2004-07-16	9.26	9.33	9.24	9.26	638100
2004-07-19	9.35	9.60	9.35	9.60	986700
2004-07-20	9.45	9.49	9.40	9.47	671500
2004-07-21	9.57	9.63	9.55	9.60	565300
2004-07-22	9.52	9.53	9.44	9.46	240700
2004-07-23	9.46	9.47	9.27	9.35	479600
2004-07-26	9.38	9.45	9.34	9.41	388100
2004-07-27	9.47	9.50	9.38	9.40	470200
2004-07-28	9.47	9.54	9.31	9.43	736000
2004-07-29	9.37	9.37	9.26	9.31	329800
2004-07-30	9.37	9.40	9.26	9.27	535400
2004-08-02	9.30	9.42	9.25	9.35	212800
2004-08-03	9.41	9.48	9.37	9.42	366300
2004-08-04	9.42	9.50	9.37	9.45	410300
2004-08-05	9.44	9.52	9.41	9.43	633000
2004-08-06	9.31	9.32	9.17	9.18	465900
2004-08-09	9.20	9.41	9.20	9.25	491700
2004-08-10	9.33	9.35	9.24	9.25	251800
2004-08-11	9.27	9.32	9.24	9.29	693100
2004-08-12	9.41	9.68	9.40	9.61	1386700
2004-08-13	9.63	9.76	9.63	9.75	1262600
2004-08-16	9.84	9.86	9.75	9.75	548300
2004-08-17	9.72	9.76	9.71	9.72	286500
2004-08-18	9.82	9.94	9.80	9.93	570100
2004-08-19	9.95	9.97	9.89	9.91	267800
2004-08-20	9.94	9.98	9.90	9.95	366900
2004-08-23	9.97	9.97	9.90	9.91	212800
2004-08-24	9.89	9.91	9.85	9.88	360500
2004-08-25	9.96	10.01	9.92	10.00	343200
2004-08-26	9.96	9.98	9.95	9.96	201300
2004-08-27	9.99	10.04	9.98	9.99	271000
2004-08-30	9.95	9.97	9.90	9.95	299700
2004-08-31	9.97	10.09	9.97	10.04	242400
2004-09-01	10.15	10.21	10.11	10.19	502000
2004-09-02	10.35	10.42	10.31	10.38	453000
2004-09-03	10.57	10.67	10.54	10.60	1114300
2004-09-07	10.58	10.69	10.55	10.56	617000
2004-09-08	10.57	10.63	10.54	10.55	434200
2004-09-09	10.59	10.64	10.53	10.54	352800
2004-09-10	10.55	10.65	10.55	10.62	346300
2004-09-13	10.89	10.89	10.70	10.71	495900
2004-09-14	10.81	10.87	10.75	10.77	366500
2004-09-15	10.80	10.82	10.77	10.78	262200
2004-09-16	10.82	10.98	10.80	10.86	467500
2004-09-17	10.86	10.99	10.83	10.95	395200
2004-09-20	10.95	10.97	10.90	10.96	500800
2004-09-21	10.99	10.99	10.90	10.93	360200
2004-09-22	10.85	10.85	10.62	10.64	1325300
2004-09-23	10.63	10.76	10.63	10.69	541600
2004-09-24	10.65	10.68	10.62	10.64	179900
2004-09-27	10.61	10.62	10.55	10.58	604100
2004-09-28	10.49	10.53	10.48	10.50	430900
2004-09-29	10.51	10.56	10.48	10.55	677800
2004-09-30	10.58	10.59	10.46	10.55	420700
2004-10-01	10.60	10.72	10.55	10.70	488000
2004-10-04	10.87	10.89	10.85	10.86	574600
2004-10-05	10.77	10.79	10.68	10.70	549000
2004-10-06	10.69	10.72	10.62	10.68	404700
2004-10-07	10.79	10.79	10.64	10.70	258600
2004-10-08	10.81	10.87	10.81	10.87	373800
2004-10-11	10.81	10.87	10.81	10.84	476800
2004-10-12	10.68	10.69	10.60	10.63	338900
2004-10-13	10.55	10.64	10.55	10.62	375000
2004-10-14	10.59	10.60	10.50	10.51	239800
2004-10-15	10.58	10.67	10.57	10.62	1292100
2004-10-18	10.62	10.72	10.61	10.72	567200
2004-10-19	10.65	10.75	10.61	10.67	1027800
2004-10-20	10.63	10.67	10.55	10.57	515000
2004-10-21	10.60	10.67	10.58	10.65	302300
2004-10-22	10.65	10.79	10.62	10.65	431000
2004-10-25	10.52	10.61	10.50	10.53	383500
2004-10-26	10.59	10.78	10.55	10.68	391000
2004-10-27	10.70	10.98	10.64	10.88	641900
2004-10-28	11.09	11.48	11.08	11.47	971100
2004-10-29	11.46	11.65	11.46	11.48	717500
2004-11-01	11.46	11.57	11.38	11.40	1177800
2004-11-02	11.50	11.53	11.40	11.41	820500
2004-11-03	11.48	11.55	11.45	11.50	474300
2004-11-04	11.48	11.53	11.41	11.47	548500
2004-11-05	11.57	12.00	11.57	11.86	855900
2004-11-08	11.85	11.86	11.75	11.84	543400
2004-11-09	11.82	11.90	11.80	11.86	481900
2004-11-10	12.03	12.21	11.99	12.12	988600
2004-11-11	12.12	12.39	12.12	12.30	664900
2004-11-12	12.27	12.33	12.13	12.17	1079600
2004-11-15	12.45	12.50	12.34	12.34	884300
2004-11-16	12.30	12.35	12.26	12.29	631300
2004-11-17	12.49	12.73	12.49	12.73	1451100
2004-11-18	12.70	12.80	12.69	12.74	1063800
2004-11-19	12.64	12.64	12.50	12.50	983500
2004-11-22	12.40	12.50	12.37	12.46	1195000
2004-11-23	12.58	12.64	12.50	12.63	964000
2004-11-24	12.91	12.96	12.83	12.90	1258900
2004-11-26	12.92	13.00	12.90	12.96	546600
2004-11-29	13.64	13.71	13.61	13.63	1216400
2004-11-30	13.63	13.64	13.45	13.48	984900
2004-12-01	13.55	13.60	13.45	13.52	2105100
2004-12-02	13.75	13.75	13.49	13.51	1662100
2004-12-03	13.56	13.63	13.50	13.56	898000
2004-12-06	13.59	13.89	13.56	13.59	1105900
2004-12-07	13.65	13.65	13.50	13.50	533000
2004-12-08	13.80	13.94	13.72	13.74	1104200
2004-12-09	13.76	13.77	13.60	13.66	1242600
2004-12-10	13.31	13.31	13.10	13.20	1076400
2004-12-13	13.45	13.52	13.42	13.43	526600
2004-12-14	13.34	13.42	13.29	13.39	715900
2004-12-15	13.60	13.85	13.59	13.83	699900
2004-12-16	13.65	13.69	13.41	13.41	963500
2004-12-17	13.39	13.49	13.30	13.40	1110900
2004-12-20	13.60	13.74	13.60	13.67	797400
2004-12-21	13.85	13.90	13.76	13.88	1988400
2004-12-22	13.85	13.85	13.70	13.75	858700
2004-12-23	13.34	13.38	13.25	13.37	1163500
2004-12-27	13.30	13.40	13.23	13.27	1940700
2004-12-28	13.20	13.28	13.15	13.16	1260700
2004-12-29	13.10	13.20	13.05	13.12	857700
2004-12-30	13.15	13.28	13.15	13.23	442600
2004-12-31	13.17	13.29	13.17	13.24	339100
2005-01-03	13.40	13.50	13.28	13.29	966500
2005-01-04	13.35	13.37	12.97	13.05	1268700
2005-01-05	12.78	12.79	12.61	12.76	1343800
2005-01-06	12.49	12.63	12.32	12.54	1329400
2005-01-07	12.53	12.53	12.30	12.44	872300
2005-01-10	12.30	12.47	12.30	12.44	672300
2005-01-11	12.80	12.82	12.63	12.77	873100
2005-01-12	13.10	13.17	12.98	13.12	1366300
2005-01-13	13.20	13.30	13.16	13.17	567100
2005-01-14	13.54	13.57	13.37	13.50	645900
2005-01-18	13.40	13.58	13.28	13.58	674700
2005-01-19	13.37	13.42	13.29	13.31	773000
2005-01-20	13.20	13.27	13.10	13.18	446900
2005-01-21	13.40	13.50	13.20	13.43	427000
2005-01-24	13.41	13.60	13.41	13.57	855100
2005-01-25	13.18	13.27	13.05	13.10	1275900
2005-01-26	13.12	13.17	13.05	13.10	790300
2005-01-27	13.09	13.22	13.07	13.15	457600
2005-01-28	13.30	13.37	13.22	13.25	529000
2005-01-31	13.43	13.83	13.43	13.81	1161100
2005-02-01	13.65	13.97	13.60	13.94	1229400
2005-02-02	13.80	14.11	13.77	14.00	1601800
2005-02-03	13.99	14.02	13.91	13.94	566500
2005-02-04	13.81	13.93	13.79	13.93	460200
2005-02-07	13.93	14.20	13.78	14.08	1077000
2005-02-08	14.12	14.25	14.07	14.25	608800
2005-02-09	14.14	14.23	14.05	14.05	527700
2005-02-10	14.10	14.10	13.89	13.91	306100
2005-02-11	13.77	14.07	13.76	13.98	1095800
2005-02-14	14.00	14.24	14.00	14.24	843900
2005-02-15	14.16	14.28	14.12	14.21	957200
2005-02-16	14.30	14.42	14.23	14.36	728800
2005-02-17	14.30	14.30	14.10	14.13	700000
2005-02-18	13.91	14.05	13.90	13.90	492400
2005-02-22	13.80	13.84	13.55	13.60	761500
2005-02-23	13.69	13.85	13.65	13.79	568500
2005-02-24	13.94	14.23	13.91	14.08	579600
2005-02-25	14.02	14.26	14.02	14.18	408800
2005-02-28	14.25	14.25	14.00	14.00	442200
2005-03-01	14.05	14.39	14.01	14.37	560400
2005-03-02	14.07	14.15	14.03	14.15	693400
2005-03-03	14.10	14.13	14.04	14.07	613800
2005-03-04	14.09	14.36	14.05	14.15	627100
2005-03-07	14.00	14.20	13.98	14.11	719800
2005-03-08	14.05	14.10	14.01	14.07	529200
2005-03-09	15.10	15.10	14.67	14.88	1177200
2005-03-10	14.50	14.58	14.41	14.48	572000
2005-03-11	14.85	14.98	14.69	14.79	556000
2005-03-14	14.65	14.73	14.61	14.65	404800
2005-03-15	14.57	14.57	14.22	14.23	514500
2005-03-16	14.17	14.18	13.91	14.02	399600
2005-03-17	13.96	14.34	13.95	14.30	417300
2005-03-18	14.20	14.43	14.20	14.30	590900
2005-03-21	14.27	14.28	14.11	14.20	338900
2005-03-22	14.24	14.30	13.95	13.96	275200
2005-03-23	13.79	13.79	13.51	13.56	573500
2005-03-24	13.50	13.53	13.39	13.48	773100
2005-03-28	13.49	13.58	13.45	13.53	362100
2005-03-29	13.29	13.35	13.12	13.16	726400
2005-03-30	13.16	13.28	13.15	13.26	543600
2005-03-31	13.27	13.46	13.26	13.44	444100
2005-04-01	13.55	13.74	13.39	13.46	523900
2005-04-04	13.90	13.94	13.55	13.92	1016400
2005-04-05	13.85	13.92	13.73	13.82	446600
2005-04-06	13.97	14.08	13.89	14.00	562400
2005-04-07	13.95	13.96	13.86	13.91	590600
2005-04-08	13.84	13.98	13.81	13.85	450100
2005-04-11	14.02	14.24	13.96	14.15	295900
2005-04-12	14.13	14.29	13.96	14.18	277900
2005-04-13	14.40	14.41	14.22	14.22	398500
2005-04-14	14.10	14.13	13.90	13.90	284800
2005-04-15	13.85	13.87	13.60	13.60	436000
2005-04-18	13.64	14.08	13.64	13.84	561400
2005-04-19	13.84	14.13	13.83	14.01	506300
2005-04-20	14.09	14.09	13.76	13.78	619000
2005-04-21	14.05	14.23	13.98	14.14	386100
2005-04-22	14.18	14.41	14.18	14.28	280700
2005-04-25	14.72	14.85	14.68	14.77	651000
2005-04-26	15.11	15.11	14.78	14.80	646700
2005-04-27	14.74	14.74	14.37	14.49	592500
2005-04-28	14.62	14.67	14.40	14.42	552600
2005-04-29	14.77	14.84	14.65	14.80	575200
2005-05-02	14.81	14.94	14.81	14.94	553700
2005-05-03	14.84	14.84	14.42	14.46	639000
2005-05-04	14.45	14.88	14.41	14.68	632500
2005-05-05	14.70	14.88	14.65	14.66	526800
2005-05-06	14.59	14.83	14.56	14.80	453000
2005-05-09	14.65	14.65	14.50	14.50	710500
2005-05-10	14.48	14.50	14.25	14.27	462800
2005-05-11	14.32	14.44	14.28	14.33	461900
2005-05-12	14.13	14.35	13.91	14.00	496500
2005-05-13	13.91	14.04	13.55	13.78	469800
2005-05-16	13.75	13.98	13.71	13.96	285700
2005-05-17	14.08	14.24	14.01	14.23	224100
2005-05-18	14.40	14.53	14.33	14.42	533100
2005-05-19	14.72	14.74	14.61	14.65	420900
2005-05-20	14.73	14.95	14.71	14.78	451000
2005-05-23	14.75	14.99	14.71	14.95	460700
2005-05-24	14.85	14.85	14.67	14.75	497400
2005-05-25	14.65	14.76	14.56	14.59	515200
2005-05-26	14.37	14.93	14.31	14.64	404300
2005-05-27	14.82	14.95	14.77	14.80	721500
2005-05-31	14.92	14.92	14.72	14.89	1380000
2005-06-01	14.83	15.15	14.76	15.12	824800
2005-06-02	15.00	15.06	14.85	14.90	621600
2005-06-03	14.90	15.09	14.77	14.92	335300
2005-06-06	15.07	15.23	15.00	15.14	747000
2005-06-07	15.10	15.14	15.03	15.03	845400
2005-06-08	15.15	15.35	15.15	15.31	497800
2005-06-09	15.48	15.65	15.44	15.65	1013500
2005-06-10	15.92	15.98	15.75	15.76	748400
2005-06-13	15.70	15.79	15.61	15.75	657700
2005-06-14	15.78	15.93	15.76	15.81	476600
2005-06-15	16.45	16.50	16.33	16.33	1517600
2005-06-16	16.20	16.22	16.04	16.15	727300
2005-06-17	16.39	16.47	16.28	16.40	1074200
2005-06-20	15.85	16.07	15.70	16.01	947700
2005-06-21	15.80	16.04	15.80	15.92	730900
2005-06-22	16.65	16.65	16.43	16.61	643400
2005-06-23	16.88	16.98	16.87	16.88	953200
2005-06-24	16.75	16.76	16.42	16.50	542600
2005-06-27	16.29	16.32	16.10	16.17	864500
2005-06-28	15.50	16.08	15.44	15.84	1178700
2005-06-29	15.80	15.98	15.53	15.55	956400
2005-06-30	15.56	15.81	15.55	15.67	696700
2005-07-01	16.08	16.15	15.99	16.00	763300
2005-07-05	15.71	15.74	15.50	15.52	774200
2005-07-06	15.20	15.35	15.15	15.28	876500
2005-07-07	15.00	15.16	14.96	15.14	849000
2005-07-08	15.04	15.32	15.03	15.28	810600
2005-07-11	15.40	15.73	15.37	15.69	790400
2005-07-12	15.74	16.00	15.74	15.87	602700
2005-07-13	15.87	15.87	15.62	15.74	648800
2005-07-14	15.77	15.97	15.76	15.76	696700
2005-07-15	15.89	15.90	15.71	15.86	509900
2005-07-18	16.01	16.06	15.92	15.99	390300
2005-07-19	16.05	16.22	15.96	16.14	615600
2005-07-20	16.45	16.45	16.24	16.36	510400
2005-07-21	16.75	16.98	16.58	16.90	1117200
2005-07-22	17.55	17.70	17.37	17.41	1191500
2005-07-25	18.10	18.12	17.72	17.80	1404400
2005-07-26	17.70	17.71	17.36	17.41	691900
2005-07-27	17.50	17.53	17.27	17.43	442000
2005-07-28	17.42	17.70	17.42	17.58	417700
2005-07-29	17.45	17.70	17.41	17.47	514100
2005-08-01	17.40	17.84	17.39	17.82	555400
2005-08-02	17.76	17.90	17.71	17.88	515700
2005-08-03	18.02	18.39	18.00	18.32	500500
2005-08-04	18.68	18.74	18.20	18.46	603400
2005-08-05	18.48	18.48	17.75	17.92	557800
2005-08-08	18.25	18.46	18.21	18.36	342400
2005-08-09	18.22	18.46	18.04	18.11	540200
2005-08-10	18.02	18.12	17.87	17.98	903000
2005-08-11	17.93	17.99	17.42	17.45	1083200
2005-08-12	17.57	17.84	17.56	17.79	421500
2005-08-15	17.78	17.95	17.45	17.74	757800
2005-08-16	17.25	17.26	16.68	16.69	1537200
2005-08-17	16.50	16.60	16.25	16.30	928300
2005-08-18	16.42	16.50	16.10	16.21	1096400
2005-08-19	16.17	16.24	16.05	16.08	689000
2005-08-22	16.15	16.50	16.04	16.11	1157800
2005-08-23	16.11	16.22	16.06	16.10	651500
2005-08-24	15.85	16.03	15.61	15.64	859300
2005-08-25	15.65	16.00	15.62	15.87	428800
2005-08-26	15.80	15.96	15.72	15.81	349000
2005-08-29	15.73	15.85	15.53	15.84	757600
2005-08-30	15.84	15.98	15.74	15.95	921600
2005-08-31	16.00	16.18	15.96	16.05	570700
2005-09-01	16.14	16.59	16.14	16.50	756600
2005-09-02	16.40	16.52	16.30	16.44	790100
2005-09-06	16.51	16.69	16.46	16.57	478400
2005-09-07	16.72	17.17	16.71	17.04	863000
2005-09-08	16.78	16.82	16.63	16.63	367900
2005-09-09	16.89	17.10	16.86	17.00	441100
2005-09-12	16.77	16.77	16.53	16.60	802700
2005-09-13	16.67	16.69	16.50	16.53	429100
2005-09-14	16.51	16.58	16.30	16.35	448200
2005-09-15	16.50	16.74	16.35	16.59	522000
2005-09-16	16.59	16.64	16.41	16.50	322100
2005-09-19	16.54	17.60	16.54	16.82	637300
2005-09-20	16.85	16.96	16.70	16.72	522700
2005-09-21	16.66	16.79	16.56	16.63	537700
2005-09-22	16.48	16.60	16.35	16.52	689500
2005-09-23	16.40	16.48	16.19	16.43	411700
2005-09-26	16.59	17.00	16.56	16.94	794200
2005-09-27	16.88	16.92	16.63	16.87	735900
2005-09-28	16.75	17.29	16.74	17.22	2515900
2005-09-29	17.48	17.49	17.25	17.29	1468700
2005-09-30	17.48	17.77	17.40	17.71	1467500
2005-10-03	17.75	18.21	17.74	18.13	2058800
2005-10-04	18.10	18.11	17.64	17.68	1079900
2005-10-05	17.83	17.86	17.51	17.51	669400
2005-10-06	17.50	17.50	16.59	16.95	1464600
2005-10-07	17.25	17.49	17.14	17.45	1410300
2005-10-10	17.49	17.53	17.32	17.32	615700
2005-10-11	17.56	17.68	17.35	17.43	609000
2005-10-12	17.22	17.24	16.59	16.72	924600
2005-10-13	16.44	16.45	16.22	16.38	892500
2005-10-14	16.36	16.63	16.15	16.43	889100
2005-10-17	16.45	16.78	16.33	16.55	575200
2005-10-18	16.43	16.43	16.03	16.04	431400
2005-10-19	15.90	16.09	15.71	16.05	923600
2005-10-20	16.30	16.30	15.86	15.88	793900
2005-10-21	16.21	16.50	16.21	16.37	441300
2005-10-24	16.59	16.93	16.50	16.90	618000
2005-10-25	16.70	16.79	16.56	16.64	392400
2005-10-26	16.66	16.73	16.36	16.36	394800
2005-10-27	16.05	16.35	16.01	16.18	430200
2005-10-28	16.07	16.54	16.07	16.53	329400
2005-10-31	16.25	16.53	16.25	16.33	808600
2005-11-01	16.23	16.43	16.11	16.16	742800
2005-11-02	16.17	16.50	16.11	16.40	892700
2005-11-03	16.44	16.84	16.40	16.42	549600
2005-11-04	16.20	16.28	16.09	16.21	377700
2005-11-07	16.21	16.47	16.17	16.34	366100
2005-11-08	16.33	16.36	16.15	16.28	436100
2005-11-09	16.36	16.59	16.29	16.55	346800
2005-11-10	16.38	16.38	16.02	16.12	786800
2005-11-11	16.37	16.44	16.23	16.44	778200
2005-11-14	16.48	16.53	16.38	16.38	459100
2005-11-15	16.46	16.53	16.28	16.29	700800
2005-11-16	16.45	16.87	16.45	16.84	581100
2005-11-17	16.83	17.02	16.73	16.92	595700
2005-11-18	16.88	16.89	16.63	16.78	666400
2005-11-21	16.85	17.15	16.83	17.08	462200
2005-11-22	16.79	16.79	16.38	16.49	732100
2005-11-23	16.70	17.13	16.69	17.06	481600
2005-11-25	17.08	17.08	16.76	16.84	221400
2005-11-28	16.80	17.06	16.78	16.95	508100
2005-11-29	16.98	17.03	16.84	16.90	398300
2005-11-30	16.98	17.03	16.78	16.84	427000
2005-12-01	16.92	17.34	16.91	17.30	421400
2005-12-02	17.04	17.05	16.68	16.79	871700
2005-12-05	16.79	16.94	16.69	16.78	372500
2005-12-06	16.73	17.03	16.73	16.99	275100
2005-12-07	17.45	17.79	17.42	17.74	1107600
2005-12-08	17.79	17.88	17.67	17.72	862000
2005-12-09	17.93	18.24	17.91	18.20	964400
2005-12-12	18.20	18.53	18.20	18.37	644100
2005-12-13	18.30	18.56	18.05	18.56	1299900
2005-12-14	18.50	18.76	18.45	18.76	1711200
2005-12-15	18.78	19.12	18.77	19.04	1940600
2005-12-16	19.00	19.08	18.95	19.05	1575600
2005-12-19	19.23	19.56	19.20	19.51	1201000
2005-12-20	19.51	19.82	19.51	19.59	988400
2005-12-21	19.56	19.77	19.51	19.61	1084700
2005-12-22	19.61	19.75	19.56	19.72	1067700
2005-12-23	19.80	19.98	19.80	19.87	1120800
2005-12-27	19.69	19.73	19.40	19.46	473700
2005-12-28	19.44	19.49	19.23	19.35	353500
2005-12-29	19.40	19.51	19.31	19.33	383700
2005-12-30	19.41	19.56	19.23	19.49	417500
2006-01-03	19.56	19.76	19.28	19.76	1089500
2006-01-04	19.85	19.98	19.82	19.94	498600
2006-01-05	20.07	20.34	20.07	20.26	797400
2006-01-06	20.31	20.89	20.31	20.86	1321100
2006-01-09	21.17	21.25	21.03	21.18	973200
2006-01-10	21.29	21.29	20.90	20.90	635900
2006-01-11	21.22	21.69	21.21	21.64	1027000
2006-01-12	21.70	21.92	21.51	21.54	636300
2006-01-13	21.22	21.52	21.02	21.19	627800
2006-01-17	21.05	21.16	20.58	20.96	1095600
2006-01-18	20.91	21.12	20.78	21.05	754500
2006-01-19	21.90	22.25	21.77	21.90	662200
2006-01-20	21.30	21.52	21.09	21.35	645900
2006-01-23	21.65	21.85	21.60	21.75	454800
2006-01-24	21.65	21.82	21.55	21.70	940400
2006-01-25	21.74	21.90	21.61	21.63	778900
2006-01-26	21.63	21.70	21.48	21.65	457800
2006-01-27	21.88	22.45	21.87	22.25	660300
2006-01-30	22.43	22.49	22.24	22.40	659900
2006-01-31	22.65	22.78	22.36	22.72	641400
2006-02-01	22.72	22.72	22.51	22.60	344300
2006-02-02	22.49	22.49	22.09	22.18	537000
2006-02-03	21.80	21.83	21.26	21.29	937600
2006-02-06	21.06	21.06	20.81	20.87	1255100
2006-02-07	20.45	20.80	20.21	20.23	1059800
2006-02-08	20.20	20.74	19.90	20.74	1417100
2006-02-09	21.25	21.54	21.18	21.35	761600
2006-02-10	21.41	21.48	20.92	21.34	470800
2006-02-13	21.16	21.21	20.60	20.63	604100
2006-02-14	19.75	21.59	19.75	21.33	686700
2006-02-15	21.29	21.34	20.72	20.78	561200
2006-02-16	21.45	22.38	21.44	22.38	1051900
2006-02-17	22.50	22.74	22.48	22.56	522900
2006-02-21	22.50	22.66	22.33	22.41	550200
2006-02-22	22.00	22.20	21.82	22.10	475700
2006-02-23	22.33	22.50	22.19	22.42	444500
2006-02-24	22.29	22.71	22.26	22.48	729300
2006-02-27	22.41	22.77	22.41	22.61	451200
2006-02-28	22.78	22.78	22.21	22.21	441900
2006-03-01	22.66	22.88	22.26	22.87	719500
2006-03-02	23.02	23.08	22.74	22.90	518800
2006-03-03	22.10	22.41	21.86	22.30	482700
2006-03-06	22.85	22.85	22.36	22.42	609800
2006-03-07	22.24	22.27	21.44	21.80	1629000
2006-03-08	21.45	21.50	20.94	21.50	2208100
2006-03-09	21.30	21.30	21.01	21.15	410500
2006-03-10	21.00	21.61	20.95	21.57	403300
2006-03-13	21.74	21.82	21.51	21.70	429800
2006-03-14	21.75	22.18	21.65	22.18	917400
2006-03-15	22.14	22.34	21.90	22.25	1198400
2006-03-16	22.00	22.06	21.91	21.99	642200
2006-03-17	21.99	22.05	21.93	21.97	421000
2006-03-20	22.13	22.35	22.02	22.35	467100
2006-03-21	22.30	22.35	22.04	22.14	424600
2006-03-22	22.18	22.29	22.00	22.25	449700
2006-03-23	22.19	22.27	22.05	22.06	423900
2006-03-24	21.76	21.85	21.59	21.81	601300
2006-03-27	21.31	21.93	21.27	21.84	601800
2006-03-28	21.50	21.60	21.19	21.34	681400
2006-03-29	21.34	21.70	21.34	21.61	383600
2006-03-30	21.57	21.75	21.35	21.37	672500
2006-03-31	21.64	21.76	21.44	21.60	516300
2006-04-03	22.25	22.79	22.15	22.58	953600
2006-04-04	22.58	22.93	22.55	22.81	542100
2006-04-05	22.92	23.25	22.85	23.24	495000
2006-04-06	23.44	23.45	23.06	23.12	409800
2006-04-07	23.61	23.70	23.30	23.35	753000
2006-04-10	23.54	23.60	23.25	23.36	860300
2006-04-11	23.53	23.54	23.06	23.15	489800
2006-04-12	23.24	23.24	22.81	23.00	361300
2006-04-13	23.20	23.26	22.91	22.91	601100
2006-04-17	23.14	23.17	22.81	22.98	548200
2006-04-18	22.98	23.25	22.84	23.19	775300
2006-04-19	23.07	23.34	22.96	23.20	527800
2006-04-20	23.23	23.39	23.22	23.35	530300
2006-04-21	23.54	23.59	23.09	23.24	362200
2006-04-24	23.00	23.00	22.66	22.94	436500
2006-04-25	22.93	23.02	22.68	22.80	291600
2006-04-26	23.00	23.18	22.93	23.07	466100
2006-04-27	23.01	23.11	22.65	22.68	499600
2006-04-28	22.66	22.94	22.57	22.80	415700
2006-05-01	22.93	23.24	22.87	22.99	289300
2006-05-02	23.30	23.35	23.17	23.32	404700
2006-05-03	23.40	23.46	23.26	23.40	395300
2006-05-04	24.22	24.31	23.85	24.23	432300
2006-05-05	24.36	24.49	24.24	24.41	368100
2006-05-08	24.89	24.97	24.74	24.81	430500
2006-05-09	24.88	24.93	24.69	24.73	335700
2006-05-10	24.70	24.76	24.39	24.45	833600
2006-05-11	24.20	24.20	23.16	23.23	726300
2006-05-12	22.91	22.95	22.18	22.27	1273800
2006-05-15	21.98	21.98	20.78	21.28	1644900
2006-05-16	21.30	21.68	21.00	21.39	982900
2006-05-17	21.75	21.85	20.70	21.15	1168400
2006-05-18	21.06	21.39	20.84	20.98	883300
2006-05-19	21.10	21.36	20.61	21.28	1018400
2006-05-22	20.75	20.75	20.01	20.50	954400
2006-05-23	21.15	21.46	20.66	20.71	1289800
2006-05-24	20.71	20.71	19.55	20.17	776600
2006-05-25	20.10	20.84	19.90	20.79	644200
2006-05-26	20.67	20.79	20.32	20.64	733100
2006-05-30	20.64	20.74	20.06	20.09	354600
2006-05-31	20.08	20.64	20.06	20.29	565300
2006-06-01	20.30	20.64	20.25	20.64	608800
2006-06-02	20.55	20.77	20.50	20.60	476300
2006-06-05	20.30	20.69	19.86	19.94	538100
2006-06-06	20.00	20.23	19.57	19.93	841000
2006-06-07	19.70	20.00	19.61	19.69	460400
2006-06-08	19.25	19.25	17.96	18.93	1528800
2006-06-09	19.10	19.39	19.00	19.10	566000
2006-06-12	19.00	19.12	18.82	18.83	384200
2006-06-13	18.35	18.49	17.85	17.95	1335700
2006-06-14	18.01	18.19	17.71	18.05	3346900
2006-06-15	18.00	18.79	18.00	18.75	2762400
2006-06-16	18.70	18.87	18.40	18.77	674200
2006-06-19	18.25	18.58	18.22	18.31	695500
2006-06-20	18.29	18.55	18.21	18.47	498200
2006-06-21	18.10	18.94	18.06	18.82	626900
2006-06-22	18.87	18.87	18.50	18.72	459300
2006-06-23	18.55	18.80	18.36	18.67	732800
2006-06-26	18.64	18.73	18.41	18.69	386500
2006-06-27	18.60	18.83	18.38	18.39	288900
2006-06-28	18.40	18.73	18.36	18.55	507000
2006-06-29	18.30	19.34	18.30	19.34	486500
2006-06-30	18.90	19.14	18.62	18.96	760400
2006-07-03	18.91	19.25	18.86	19.22	636700
2006-07-05	18.82	19.08	18.79	18.98	824500
2006-07-06	18.88	19.07	18.83	18.99	646300
2006-07-07	18.93	19.10	18.81	18.86	521500
2006-07-10	18.84	18.99	18.75	18.81	374500
2006-07-11	18.93	18.98	18.60	18.90	401000
2006-07-12	18.85	18.87	18.51	18.51	449000
2006-07-13	18.30	18.45	17.96	18.04	760800
2006-07-14	18.01	18.14	17.76	17.90	649700
2006-07-17	17.82	17.95	17.75	17.81	281300
2006-07-18	17.72	17.95	17.64	17.86	374800
2006-07-19	17.84	18.74	17.84	18.66	1040000
2006-07-20	18.63	18.70	18.41	18.41	513500
2006-07-21	18.50	18.60	18.34	18.48	395400
2006-07-24	18.34	18.65	18.24	18.60	415800
2006-07-25	18.64	18.80	18.36	18.77	524400
2006-07-26	18.30	18.60	18.30	18.53	444300
2006-07-27	18.58	18.79	18.56	18.60	408700
2006-07-28	18.80	19.00	18.74	18.98	525900
2006-07-31	18.87	19.15	18.87	19.14	439500
2006-08-01	19.21	19.22	19.01	19.02	508700
2006-08-02	19.08	19.08	18.74	18.90	690400
2006-08-03	18.95	19.00	18.76	18.97	421200
2006-08-04	19.09	19.55	19.09	19.45	488900
2006-08-07	19.29	19.32	18.98	18.99	382500
2006-08-08	19.15	19.40	19.01	19.03	554500
2006-08-09	19.28	19.29	18.76	18.81	577800
2006-08-10	18.81	18.90	18.73	18.83	604900
2006-08-11	18.84	18.90	18.68	18.72	277500
2006-08-14	18.85	18.90	18.71	18.74	361000
2006-08-15	18.76	18.98	18.66	18.93	432200
2006-08-16	18.90	19.11	18.76	18.95	557100
2006-08-17	19.03	19.07	18.83	18.88	309500
2006-08-18	19.01	19.05	18.87	19.01	431200
2006-08-21	19.14	19.16	18.97	19.00	406100
2006-08-22	19.19	19.27	19.06	19.27	1057700
2006-08-23	19.30	19.36	19.18	19.30	738000
2006-08-24	19.39	19.39	18.99	19.16	618400
2006-08-25	19.25	19.25	18.75	18.87	651100
2006-08-28	19.00	19.30	18.91	19.12	390800
2006-08-29	19.28	19.52	19.22	19.37	384300
2006-08-30	19.33	19.41	19.20	19.27	341800
2006-08-31	19.36	19.46	19.31	19.42	341700
2006-09-01	19.45	19.79	19.33	19.78	687800
2006-09-05	19.74	19.75	19.36	19.45	399100
2006-09-06	19.45	19.52	19.31	19.37	409100
2006-09-07	19.69	19.69	19.11	19.35	450400
2006-09-08	19.53	19.71	19.42	19.71	410600
2006-09-11	19.76	19.77	19.27	19.40	446400
2006-09-12	19.63	19.87	19.56	19.79	703700
2006-09-13	19.63	19.83	19.61	19.77	386500
2006-09-14	19.74	19.81	19.60	19.63	178300
2006-09-15	19.68	19.80	19.59	19.78	402700
2006-09-18	19.65	19.72	19.58	19.62	396700
2006-09-19	19.55	19.60	19.20	19.44	818500
2006-09-20	19.52	20.11	19.52	20.09	532300
2006-09-21	20.16	20.17	19.72	19.79	644100
2006-09-22	19.79	19.89	19.76	19.81	350200
2006-09-25	20.01	20.19	19.85	20.19	421600
2006-09-26	19.95	20.10	19.88	19.97	351600
2006-09-27	19.89	20.00	19.73	19.78	326700
2006-09-28	19.69	19.75	19.57	19.74	503300
2006-09-29	19.71	19.71	19.49	19.55	293300
2006-10-02	19.60	19.88	19.55	19.65	317100
2006-10-03	19.64	19.65	19.33	19.51	531100
2006-10-04	19.35	19.90	19.24	19.88	662500
2006-10-05	19.95	20.20	19.71	20.07	533700
2006-10-06	19.92	19.93	19.70	19.85	475500
2006-10-09	19.29	19.43	19.20	19.41	758000
2006-10-10	19.30	19.43	19.21	19.40	597900
2006-10-11	19.30	19.50	19.22	19.50	525600
2006-10-12	19.41	19.78	19.35	19.73	717700
2006-10-13	19.65	19.93	19.58	19.86	414600
2006-10-16	19.76	19.79	19.62	19.78	278800
2006-10-17	19.73	19.76	19.59	19.65	396600
2006-10-18	19.65	19.73	19.49	19.72	468900
2006-10-19	19.57	19.87	19.51	19.69	830000
2006-10-20	19.56	19.70	19.50	19.60	332900
2006-10-23	19.54	19.66	19.50	19.61	316300
2006-10-24	19.52	19.67	19.44	19.65	582900
2006-10-25	19.66	19.75	19.48	19.70	880900
2006-10-26	19.72	19.73	19.60	19.69	550700
2006-10-27	19.55	19.62	19.40	19.44	554800
2006-10-30	19.24	19.75	19.24	19.72	376700
2006-10-31	19.72	19.92	19.68	19.78	454300
2006-11-01	19.63	19.78	19.52	19.59	328700
2006-11-02	19.70	19.73	19.46	19.61	363700
2006-11-03	19.60	19.90	19.54	19.75	503500
2006-11-06	19.65	19.75	19.42	19.74	747800
2006-11-07	19.72	19.99	19.67	19.97	425700
2006-11-08	19.91	20.13	19.75	20.06	402000
2006-11-09	20.18	20.48	20.12	20.41	570300
2006-11-10	20.43	20.49	20.21	20.47	317900
2006-11-13	20.49	20.65	20.48	20.65	295600
2006-11-14	21.06	21.25	21.00	21.25	908300
2006-11-15	21.27	21.45	21.07	21.43	745900
2006-11-16	21.40	21.49	21.22	21.26	328600
2006-11-17	21.30	21.42	21.29	21.29	309200
2006-11-20	21.31	21.55	21.31	21.43	414300
2006-11-21	21.32	21.38	21.11	21.20	982000
2006-11-22	21.30	21.78	21.30	21.75	753900
2006-11-24	21.55	21.68	21.41	21.59	160400
2006-11-27	21.86	21.86	21.53	21.59	653400
2006-11-28	21.58	21.59	21.25	21.40	475500
2006-11-29	21.30	21.50	21.17	21.32	911400
2006-11-30	21.32	21.49	21.30	21.49	624200
2006-12-01	21.49	21.49	21.11	21.23	505400
2006-12-04	21.23	21.71	21.23	21.71	824400
2006-12-05	21.67	21.74	21.50	21.73	607900
2006-12-06	21.83	22.05	21.71	21.81	625300
2006-12-07	22.25	22.36	22.18	22.32	608000
2006-12-08	22.49	22.78	22.42	22.64	802400
2006-12-11	22.56	22.61	22.26	22.42	714900
2006-12-12	22.19	22.20	22.00	22.19	672400
2006-12-13	22.20	22.24	22.16	22.22	423700
2006-12-14	22.45	22.76	22.45	22.73	872700
2006-12-15	22.69	22.85	22.63	22.85	555400
2006-12-18	22.85	22.88	22.50	22.59	580900
2006-12-19	22.67	22.80	22.61	22.70	617200
2006-12-20	22.87	22.94	22.81	22.87	454400
2006-12-21	22.85	22.94	22.63	22.71	560300
2006-12-22	22.73	22.97	22.60	22.66	375400
2006-12-26	22.72	22.90	22.71	22.85	323700
2006-12-27	22.60	23.00	22.60	22.95	536200
2006-12-28	22.59	23.00	22.59	22.78	440400
2006-12-29	22.80	22.81	22.58	22.71	491000
2007-01-03	22.71	23.15	22.45	22.95	785000
2007-01-04	22.95	23.10	22.85	22.97	430300
2007-01-05	22.97	23.00	22.32	22.35	514200
2007-01-08	22.38	22.53	22.28	22.31	654900
2007-01-09	22.25	22.28	21.65	21.75	830000
2007-01-10	21.81	22.02	21.54	21.92	758500
2007-01-11	22.02	22.58	22.01	22.23	695600
2007-01-12	22.45	22.87	22.38	22.86	726400
2007-01-16	22.87	22.90	22.55	22.67	462300
2007-01-17	22.67	22.75	22.53	22.61	216900
2007-01-18	23.01	23.10	22.50	22.61	869200
2007-01-19	22.85	23.25	22.80	23.21	494900
2007-01-22	23.51	23.65	23.26	23.56	752100
2007-01-23	23.55	23.75	23.50	23.64	667700
2007-01-24	23.50	23.63	23.42	23.58	482800
2007-01-25	23.58	23.68	23.22	23.40	531100
2007-01-26	23.37	23.53	23.20	23.47	390100
2007-01-29	23.46	23.47	23.25	23.25	390900
2007-01-30	23.15	23.32	23.03	23.11	443100
2007-01-31	22.80	22.99	22.51	22.87	548300
2007-02-01	22.94	23.15	22.87	23.09	560800
2007-02-02	22.95	23.21	22.91	23.12	397700
2007-02-05	23.25	23.31	23.05	23.22	406800
2007-02-06	23.38	23.39	23.02	23.27	582200
2007-02-07	22.98	23.15	22.74	22.98	708900
2007-02-08	22.57	22.85	22.54	22.69	638200
2007-02-09	22.80	22.96	22.36	22.55	645300
2007-02-12	22.20	22.34	21.94	22.20	689059
2007-02-13	22.00	22.41	22.00	22.29	781398
2007-02-14	22.00	22.48	22.00	22.42	958381
2007-02-15	22.24	22.35	22.00	22.05	615600
2007-02-16	22.05	22.17	21.85	22.14	583500
2007-02-20	21.94	22.25	21.92	22.21	449100
2007-02-21	21.97	22.05	21.69	21.88	863800
2007-02-22	21.88	22.10	21.80	21.83	618700
2007-02-23	21.71	21.80	21.41	21.67	627200
2007-02-26	21.56	21.75	21.49	21.75	585375
2007-02-27	21.50	21.55	20.17	20.64	1502300
2007-02-28	20.76	21.16	20.74	21.04	887300
2007-03-01	20.77	20.98	20.46	20.96	850309
2007-03-02	20.88	20.88	20.30	20.36	708200
2007-03-05	20.17	20.42	19.80	20.28	680900
2007-03-06	20.46	20.72	20.28	20.61	665100
2007-03-07	20.14	20.28	20.02	20.05	641600
2007-03-08	20.19	20.27	19.94	20.20	756500
2007-03-09	20.15	20.18	19.90	20.03	582500
2007-03-12	20.01	20.15	19.87	20.12	339600
2007-03-13	20.31	20.34	19.82	19.82	636800
2007-03-14	20.10	20.61	20.10	20.61	1055800
2007-03-15	20.55	20.92	20.51	20.63	655100
2007-03-16	20.47	20.67	20.29	20.39	519800
2007-03-19	20.51	20.65	20.46	20.63	313400
2007-03-20	20.36	20.69	20.36	20.66	380100
2007-03-21	20.43	20.90	20.22	20.89	1294900
2007-03-22	20.68	20.69	20.43	20.53	675500
2007-03-23	20.26	20.54	19.91	20.51	823900
2007-03-26	20.29	20.42	20.23	20.33	573900
2007-03-27	20.21	20.39	20.19	20.30	487300
2007-03-28	20.33	20.33	20.02	20.07	398600
2007-03-29	20.31	20.34	19.97	20.07	710400
2007-03-30	20.00	20.16	19.91	20.00	476400
2007-04-02	20.12	20.41	19.89	20.38	502400
2007-04-03	20.24	20.63	20.06	20.56	541900
2007-04-04	20.64	20.74	20.37	20.46	490900
2007-04-05	20.76	21.01	20.73	21.00	595900
2007-04-09	20.81	20.98	20.77	20.82	531500
2007-04-10	20.75	20.85	20.63	20.75	434100
2007-04-11	20.97	21.23	20.95	21.01	855900
2007-04-12	21.12	21.32	21.03	21.32	518100
2007-04-13	21.31	21.37	21.19	21.36	324800
2007-04-16	21.27	21.30	21.03	21.18	763100
2007-04-17	21.00	21.06	20.76	21.05	637601
2007-04-18	20.95	21.09	20.80	21.05	382000
2007-04-19	20.51	20.83	20.16	20.73	401100
2007-04-20	20.55	20.88	20.30	20.67	1017600
2007-04-23	20.71	20.83	20.64	20.70	282700
2007-04-24	20.59	20.83	20.48	20.74	398900
2007-04-25	20.65	20.79	20.61	20.77	360920
2007-04-26	20.69	20.74	20.55	20.69	526300
2007-04-27	20.77	20.87	20.58	20.70	485329
2007-04-30	20.62	20.73	20.55	20.68	790489
2007-05-01	20.68	21.01	20.58	21.01	628700
2007-05-02	21.15	21.63	20.65	21.47	956000
2007-05-03	21.75	22.02	21.61	21.78	1293400
2007-05-04	21.59	21.79	21.33	21.50	1160800
2007-05-07	21.61	21.78	21.03	21.30	862606
2007-05-08	21.33	21.48	20.91	21.37	1113100
2007-05-09	21.29	21.55	21.22	21.55	557800
2007-05-10	21.33	21.37	21.08	21.15	652800
2007-05-11	21.15	21.48	21.10	21.48	643554
2007-05-14	21.62	21.68	21.50	21.51	481386
2007-05-15	21.89	22.00	21.60	21.64	993700
2007-05-16	22.57	22.87	22.56	22.77	1136808
2007-05-17	22.75	22.75	22.24	22.30	855700
2007-05-18	22.25	22.47	22.23	22.31	689000
2007-05-21	22.31	22.46	22.17	22.24	520400
2007-05-22	22.39	22.42	22.30	22.38	473868
2007-05-23	22.11	22.29	22.00	22.12	816300
2007-05-24	22.09	22.14	21.88	21.91	1084100
2007-05-25	21.89	22.00	21.77	21.99	792123
2007-05-29	21.90	22.05	21.82	22.05	869500
2007-05-30	21.93	22.02	21.79	22.02	611900
2007-05-31	22.02	22.07	21.60	21.84	1210024
2007-06-01	21.95	22.37	21.93	22.31	767500
2007-06-04	22.24	22.47	22.24	22.43	718800
2007-06-05	22.27	22.27	22.07	22.24	631025
2007-06-06	22.22	22.24	22.00	22.03	600100
2007-06-07	21.87	22.02	21.46	21.52	1355400
2007-06-08	21.63	21.72	21.52	21.71	656100
2007-06-11	21.85	22.06	21.77	21.95	443428
2007-06-12	21.94	21.96	21.62	21.69	573628
2007-06-13	21.75	21.79	21.55	21.79	561400
2007-06-14	21.93	22.14	21.88	22.06	753700
2007-06-15	22.00	22.35	21.91	22.31	887300
2007-06-18	22.49	22.57	22.37	22.56	456200
2007-06-19	22.41	22.57	22.21	22.46	511700
2007-06-20	22.61	22.77	21.90	22.02	1037500
2007-06-21	22.32	22.46	22.25	22.31	623900
2007-06-22	22.32	22.32	21.88	22.07	372300
2007-06-25	22.33	22.35	22.06	22.15	294300
2007-06-26	22.18	22.23	21.99	22.04	485700
2007-06-27	21.96	22.15	21.89	22.12	463400
2007-06-28	22.11	22.58	22.11	22.37	488800
2007-06-29	22.15	22.27	21.71	21.90	840200
2007-07-02	22.06	22.49	22.06	22.49	442600
2007-07-03	22.33	22.46	22.31	22.32	214000
2007-07-05	22.20	22.25	22.01	22.17	684400
2007-07-06	22.07	22.74	22.07	22.48	893500
2007-07-09	22.97	23.73	22.97	23.50	974000
2007-07-10	23.61	23.70	23.19	23.25	875700
2007-07-11	23.74	24.13	23.66	23.93	1104100
2007-07-12	24.12	24.27	23.97	24.26	560200
2007-07-13	25.04	25.55	24.91	25.48	1537200
2007-07-16	25.48	25.56	25.20	25.34	878500
2007-07-17	25.30	25.30	25.11	25.18	651500
2007-07-18	25.18	25.38	24.66	24.96	782400
2007-07-19	24.91	25.13	24.75	24.96	1053700
2007-07-20	25.13	25.30	24.26	24.57	1014300
2007-07-23	25.55	25.72	25.29	25.47	1407000
2007-07-24	25.71	25.93	25.21	25.23	2103344
2007-07-25	25.81	25.81	25.25	25.71	1331700
2007-07-26	24.95	24.99	23.67	24.05	1673600
2007-07-27	23.04	23.93	23.02	23.32	1728400
2007-07-30	23.90	24.33	23.63	24.16	870700
2007-07-31	24.25	24.30	23.61	23.73	604500
2007-08-01	23.23	23.60	23.06	23.56	959700
2007-08-02	23.00	23.12	22.72	23.09	959400
2007-08-03	23.18	23.18	22.02	22.11	993000
2007-08-06	22.20	22.50	21.89	22.50	964610
2007-08-07	22.34	22.90	22.12	22.74	675900
2007-08-08	23.23	23.83	23.05	23.40	1214700
2007-08-09	22.99	23.17	22.41	22.82	1043000
2007-08-10	22.33	22.72	22.15	22.49	879700
2007-08-13	22.91	23.34	22.69	22.73	734200
2007-08-14	22.37	22.64	22.11	22.18	739271
2007-08-15	22.06	22.15	21.51	21.53	968400
2007-08-16	21.40	21.69	20.32	20.75	1521100
2007-08-17	21.88	23.25	21.58	22.37	1782000
2007-08-20	21.90	22.04	21.20	21.96	1418000
2007-08-21	21.72	21.72	21.25	21.35	682100
2007-08-22	21.39	22.16	21.36	22.05	791000
2007-08-23	20.39	22.08	20.39	21.98	804300
2007-08-24	21.94	22.37	21.74	22.33	508500
2007-08-27	22.09	22.20	21.86	21.96	406500
2007-08-28	21.93	22.00	21.28	21.31	835900
2007-08-29	21.53	22.17	21.53	22.17	444800
2007-08-30	21.92	21.94	21.62	21.71	584500
2007-08-31	22.66	22.66	22.18	22.53	628600
2007-09-04	22.04	22.55	22.02	22.45	663600
2007-09-05	22.32	22.32	21.88	22.13	390100
2007-09-06	22.43	22.43	21.98	22.37	297800
2007-09-07	22.28	22.28	21.61	21.95	667900
2007-09-10	22.23	22.23	21.42	21.92	602100
2007-09-11	22.23	22.43	22.12	22.43	285600
2007-09-12	22.13	22.33	21.93	22.01	507500
2007-09-13	22.35	22.41	21.94	22.10	728500
2007-09-14	22.10	22.20	21.98	22.19	388400
2007-09-17	22.04	22.16	21.85	22.13	352200
2007-09-18	22.21	23.11	21.97	23.11	884900
2007-09-19	22.60	23.23	22.40	22.75	1158900
2007-09-20	22.40	22.85	22.35	22.71	895500
2007-09-21	22.88	22.88	22.43	22.55	586900
2007-09-24	22.61	22.86	22.47	22.81	671000
2007-09-25	22.65	22.84	22.56	22.77	493600
2007-09-26	22.85	23.15	22.71	22.92	825000
2007-09-27	23.10	23.30	22.90	23.30	507602
2007-09-28	23.40	23.42	23.03	23.15	599800
2007-10-01	23.19	23.62	23.02	23.50	815300
2007-10-02	23.72	23.89	23.47	23.78	647900
2007-10-03	23.56	23.75	23.34	23.34	616400
2007-10-04	23.50	23.59	23.18	23.55	514800
2007-10-05	23.67	24.37	23.60	23.87	857200
2007-10-08	23.48	23.51	23.01	23.44	634000
2007-10-09	23.37	23.37	22.75	23.09	934400
2007-10-10	23.00	23.27	22.86	23.14	968100
2007-10-11	22.98	23.07	22.69	22.87	1270200
2007-10-12	22.68	22.93	22.64	22.79	763100
2007-10-15	22.64	22.65	22.11	22.32	1009700
2007-10-16	22.05	22.05	21.56	21.72	1224800
2007-10-17	22.09	22.14	21.90	22.04	920800
2007-10-18	21.99	22.11	21.63	21.99	1488045
2007-10-19	21.96	21.96	21.34	21.35	785600
2007-10-22	21.40	21.80	21.25	21.58	577600
2007-10-23	21.51	21.66	21.17	21.64	1072400
2007-10-24	21.31	21.41	20.89	21.39	837000
2007-10-25	21.40	21.66	21.19	21.42	950500
2007-10-26	21.86	22.27	21.82	22.04	1082200
2007-10-29	22.30	22.70	22.09	22.45	697900
2007-10-30	22.21	22.21	21.84	22.07	623600
2007-10-31	22.14	22.30	21.80	22.25	822600
2007-11-01	21.76	21.94	21.44	21.53	1095395
2007-11-02	21.21	21.39	20.85	21.38	1038300
2007-11-05	20.95	21.27	20.61	20.85	1015550
2007-11-06	21.14	21.25	20.88	21.16	783621
2007-11-07	21.12	21.12	20.52	20.58	919400
2007-11-08	20.44	20.89	19.87	20.13	1573484
2007-11-09	20.10	20.70	20.10	20.27	1547500
2007-11-12	20.49	20.66	20.09	20.10	1463800
2007-11-13	20.09	21.06	20.09	20.88	1010300
2007-11-14	20.82	21.49	20.82	21.07	1043000
2007-11-15	22.11	22.72	22.08	22.08	1659600
2007-11-16	22.22	22.22	21.77	22.18	1123200
2007-11-19	21.84	21.84	20.90	21.08	904123
2007-11-20	20.88	21.22	20.67	21.03	1007600
2007-11-21	21.06	21.06	19.36	19.75	2068150
2007-11-23	19.71	20.62	19.71	20.37	555700
2007-11-26	20.20	20.73	20.01	20.09	1061912
2007-11-27	20.03	20.85	20.03	20.47	1110692
2007-11-28	21.50	21.50	20.60	21.27	1986280
2007-11-29	20.91	21.15	20.81	21.06	1154604
2007-11-30	21.12	21.35	20.77	21.08	1262849
2007-12-03	20.99	21.06	20.74	21.05	1006000
2007-12-04	20.73	21.06	20.73	20.90	418900
2007-12-05	21.45	21.50	21.22	21.36	733000
2007-12-06	21.51	22.19	21.36	22.11	1283800
2007-12-07	22.30	22.73	22.30	22.32	934556
2007-12-10	22.53	22.72	22.46	22.50	978100
2007-12-11	22.68	22.91	22.10	22.15	1086110
2007-12-12	22.79	22.84	22.01	22.38	1031950
2007-12-13	22.44	22.44	21.56	21.92	1007000
2007-12-14	21.50	21.89	20.00	21.56	589200
2007-12-17	21.28	21.69	20.86	20.89	1297350
2007-12-18	21.17	21.56	21.13	21.42	1458300
2007-12-19	21.95	22.00	21.30	21.31	2240761
2007-12-20	21.45	22.08	21.45	21.96	912801
2007-12-21	22.44	22.68	22.34	22.68	883965
2007-12-24	22.57	23.08	22.57	22.99	272845
2007-12-26	22.09	22.17	21.80	21.93	785801
2007-12-27	21.41	21.54	21.03	21.10	732108
2007-12-28	21.20	21.24	20.98	21.14	704400
2007-12-31	20.89	21.20	20.81	20.85	534969
2008-01-02	20.68	20.83	20.06	20.21	1103355
2008-01-03	20.45	20.77	20.21	20.60	986724
2008-01-04	20.44	20.45	19.48	19.76	1765052
2008-01-07	20.22	20.63	20.22	20.57	963961
2008-01-08	20.56	20.57	20.01	20.04	903142
2008-01-09	20.05	20.56	20.05	20.53	1115515
2008-01-10	20.25	20.74	20.00	20.66	1526825
2008-01-11	20.26	20.26	19.90	19.90	959575
2008-01-14	20.06	20.64	19.95	20.30	654015
2008-01-15	20.01	20.08	19.58	19.72	909399
2008-01-16	19.50	20.19	19.50	19.70	1318733
2008-01-17	20.50	20.60	19.70	19.77	1312325
2008-01-18	20.40	21.99	19.98	20.23	2360880
2008-01-22	19.13	20.92	19.07	20.32	1706235
2008-01-23	19.50	20.42	19.21	20.36	1474308
2008-01-24	20.20	20.20	19.69	20.10	1104490
2008-01-25	20.20	20.22	19.50	19.62	879475
2008-01-28	19.72	19.73	19.21	19.50	865564
2008-01-29	19.51	19.91	19.51	19.85	597070
2008-01-30	19.76	20.30	19.60	19.91	746100
2008-01-31	19.53	20.39	19.32	20.13	729385
2008-02-01	20.08	20.31	19.45	19.77	1473500
2008-02-04	19.60	19.75	19.28	19.30	1306576
2008-02-05	19.33	19.33	18.55	18.55	1717193
2008-02-06	18.61	18.88	18.15	18.33	1316125
2008-02-07	18.05	18.40	17.92	18.40	1437416
2008-02-08	18.25	18.45	18.13	18.45	1170500
2008-02-11	18.75	18.98	18.66	18.88	1893158
2008-02-12	18.81	18.88	18.61	18.79	1942559
2008-02-13	18.64	18.70	18.22	18.55	1353744
2008-02-14	18.65	18.76	18.25	18.37	2172077
2008-02-15	18.32	18.52	18.25	18.51	1139800
2008-02-19	18.50	18.80	18.26	18.34	961246
2008-02-20	18.20	18.37	17.91	18.21	1213911
2008-02-21	17.99	18.16	17.72	17.80	1201051
2008-02-22	17.75	17.88	17.28	17.80	1317074
2008-02-25	17.90	18.48	17.80	18.27	1367484
2008-02-26	18.12	18.54	18.01	18.52	994423
2008-02-27	18.48	18.50	18.16	18.37	892768
2008-02-28	18.09	18.09	17.85	17.93	746220
2008-02-29	17.69	17.72	17.24	17.31	933044
2008-03-03	17.16	17.25	16.78	17.05	1274088
2008-03-04	16.75	16.89	16.41	16.66	1123600
2008-03-05	16.57	16.69	16.41	16.67	1008085
2008-03-06	16.40	16.40	15.83	15.91	2091988
2008-03-07	15.51	15.59	15.26	15.33	2059842
2008-03-10	15.22	15.33	14.95	15.05	1780108
2008-03-11	15.24	15.94	15.24	15.93	1246988
2008-03-12	15.64	15.83	15.53	15.55	1105822
2008-03-13	14.88	15.17	14.70	15.09	1295120
2008-03-14	14.90	14.90	14.38	14.59	1901484
2008-03-17	14.15	14.32	13.77	14.19	2867528
2008-03-18	14.32	14.41	14.03	14.41	1660591
2008-03-19	14.24	14.50	13.92	13.99	1774779
2008-03-20	13.96	14.37	13.96	14.25	1082957
2008-03-24	14.82	15.08	14.82	14.98	1662926
2008-03-25	15.18	15.73	15.18	15.63	1696847
2008-03-26	15.60	15.64	15.00	15.18	1343545
2008-03-27	15.20	15.33	15.09	15.20	1914015
2008-03-28	15.16	15.16	14.83	14.89	624100
2008-03-31	14.70	15.28	14.13	15.04	775580
2008-04-01	15.25	15.79	15.22	15.71	1603214
2008-04-02	16.15	16.50	16.15	16.38	1122720
2008-04-03	16.44	16.66	16.32	16.60	896811
2008-04-04	16.53	16.64	16.36	16.48	928885
2008-04-07	17.03	17.03	16.24	16.35	1185852
2008-04-08	16.08	16.24	15.77	15.83	1431439
2008-04-09	15.88	15.96	15.57	15.60	1286783
2008-04-10	15.80	16.09	15.71	16.04	1710610
2008-04-11	16.04	16.14	15.92	16.12	1004301
2008-04-14	16.29	16.33	15.95	16.11	898068
2008-04-15	15.96	16.04	15.56	15.60	1565749
2008-04-16	15.10	15.98	15.10	15.90	2020062
2008-04-17	15.78	15.83	15.57	15.72	857727
2008-04-18	15.89	15.90	15.65	15.79	975626
2008-04-21	15.57	15.81	15.55	15.74	813979
2008-04-22	15.44	15.67	15.22	15.31	1298999
2008-04-23	16.75	17.56	15.25	15.50	1114521
2008-04-24	15.42	15.58	15.27	15.50	890158
2008-04-25	15.77	16.13	15.77	16.09	533911
2008-04-28	16.21	16.39	16.21	16.23	738309
2008-04-29	16.09	16.32	16.04	16.14	886697
2008-04-30	16.48	16.85	16.30	16.43	1658063
2008-05-01	16.57	16.66	16.36	16.60	1180042
2008-05-02	16.64	17.06	16.64	16.83	1124676
2008-05-05	16.84	16.87	16.64	16.69	681352
2008-05-06	16.62	16.68	16.33	16.68	475351
2008-05-07	16.52	16.52	16.01	16.06	845438
2008-05-08	15.90	15.90	15.69	15.78	688910
2008-05-09	16.11	16.52	15.13	15.53	631911
2008-05-12	15.55	15.84	15.51	15.84	444014
2008-05-13	15.77	15.81	15.55	15.75	365582
2008-05-14	15.84	15.90	15.73	15.74	985510
2008-05-15	15.87	16.32	15.87	16.22	746142
2008-05-16	16.14	16.46	16.14	16.35	996645
2008-05-19	16.48	16.48	15.95	16.32	1138420
2008-05-20	16.11	16.12	15.82	15.86	601274
2008-05-21	15.98	16.16	15.60	15.71	1343705
2008-05-22	15.80	15.89	15.73	15.82	765806
2008-05-23	15.98	16.02	15.79	15.83	632270
2008-05-27	16.09	16.25	15.95	16.21	1053761
2008-05-28	16.08	16.25	15.92	16.11	851281
2008-05-29	16.26	16.55	16.13	16.20	992062
2008-05-30	16.10	16.27	16.04	16.16	601321
2008-06-02	16.02	16.21	15.55	15.86	1526115
2008-06-03	15.89	16.09	15.83	15.84	1387661
2008-06-04	15.96	16.12	15.91	16.01	798864
2008-06-05	16.00	16.27	15.98	16.23	575494
2008-06-06	16.69	16.69	15.55	15.55	817925
2008-06-09	15.74	15.81	15.18	15.30	1245862
2008-06-10	15.17	15.41	15.04	15.26	1233752
2008-06-11	15.12	15.21	14.78	14.78	1247601
2008-06-12	14.66	14.89	14.62	14.76	1022345
2008-06-13	14.80	15.08	14.66	14.99	852122
2008-06-16	14.95	15.30	14.95	15.28	914843
2008-06-17	15.32	15.47	15.22	15.45	1038656
2008-06-18	15.32	15.32	14.85	14.85	1590971
2008-06-19	14.69	15.20	14.69	15.20	692936
2008-06-20	14.94	15.00	14.60	14.61	993899
2008-06-23	14.53	14.87	14.28	14.40	543125
2008-06-24	14.37	14.66	14.23	14.42	1350108
2008-06-25	14.40	14.84	14.40	14.76	777983
2008-06-26	14.75	15.16	14.50	14.56	932624
2008-06-27	14.69	14.84	14.64	14.70	699738
2008-06-30	14.57	14.71	14.45	14.53	720855
2008-07-01	14.25	14.66	14.25	14.55	767494
2008-07-02	14.47	14.98	14.47	14.73	1147631
2008-07-03	14.71	14.78	14.45	14.75	918760
2008-07-07	14.79	14.98	14.51	14.62	901922
2008-07-08	14.49	14.91	14.49	14.82	1403573
2008-07-09	14.98	15.43	14.98	15.16	972233
2008-07-10	15.30	15.47	15.29	15.43	648423
2008-07-11	15.43	15.75	15.43	15.56	828614
2008-07-14	15.53	15.53	14.90	15.02	1020039
2008-07-15	14.87	14.88	14.56	14.69	1271589
2008-07-16	14.59	15.11	14.50	15.10	1099464
2008-07-17	14.94	14.94	14.42	14.80	1017995
2008-07-18	14.71	14.71	14.27	14.50	862924
2008-07-21	14.78	15.30	14.78	15.20	935012
2008-07-22	15.07	15.46	15.07	15.45	608162
2008-07-23	15.61	16.11	15.61	15.99	931764
2008-07-24	15.92	16.12	15.48	15.57	847684
2008-07-25	15.79	15.99	15.68	15.86	566087
2008-07-28	15.75	15.95	15.70	15.70	1230928
2008-07-29	15.55	15.97	15.42	15.97	810816
2008-07-30	15.82	15.88	15.58	15.77	767695
2008-07-31	15.78	16.25	15.74	15.95	751854
2008-08-01	15.88	15.88	15.54	15.57	607496
2008-08-04	15.64	15.74	15.48	15.54	723721
2008-08-05	15.99	16.32	15.93	16.32	590558
2008-08-06	16.40	16.50	16.22	16.27	1167486
2008-08-07	16.26	16.28	15.65	15.87	1656738
2008-08-08	15.99	16.16	15.77	16.08	776449
2008-08-11	16.21	16.39	16.12	16.19	472049
2008-08-12	16.04	16.04	15.50	15.67	532241
2008-08-13	15.56	15.68	14.90	15.10	1157670
2008-08-14	15.11	15.38	14.95	15.36	1678108
2008-08-15	15.39	15.46	15.25	15.39	486844
2008-08-18	15.30	15.43	14.97	15.02	484930
2008-08-19	14.89	14.92	14.60	14.83	709193
2008-08-20	14.92	15.45	14.89	15.40	980995
2008-08-21	15.16	15.33	15.12	15.18	507798
2008-08-22	14.94	14.94	14.59	14.90	596614
2008-08-25	14.76	14.84	14.50	14.57	647852
2008-08-26	14.51	14.73	14.51	14.70	977612
2008-08-27	14.79	15.04	14.78	14.93	747526
2008-08-28	15.00	15.14	14.89	15.13	322406
2008-08-29	15.15	15.25	14.89	15.05	377530
2008-09-02	14.70	14.79	14.26	14.32	1001248
2008-09-03	14.16	14.16	13.77	14.01	889129
2008-09-04	14.11	14.18	13.81	13.86	806591
2008-09-05	13.98	14.14	13.91	14.07	1215665
2008-09-08	14.77	14.88	14.49	14.64	822688
2008-09-09	14.00	14.09	13.78	13.86	1579417
2008-09-10	14.01	14.28	14.01	14.19	812237
2008-09-11	13.65	13.94	13.45	13.75	1137852
2008-09-12	13.81	14.11	13.80	14.07	646041
2008-09-15	13.65	13.82	13.34	13.34	837802
2008-09-16	12.90	13.30	12.53	13.22	1211892
2008-09-17	12.81	13.30	12.75	12.83	1219773
2008-09-18	12.29	13.34	12.29	13.26	2045438
2008-09-19	13.66	18.95	13.65	14.56	3988911
2008-09-22	13.69	13.80	13.17	13.53	2486752
2008-09-23	13.38	13.90	13.38	13.50	900829
2008-09-24	13.52	13.60	13.33	13.55	1078794
2008-09-25	13.52	13.93	13.46	13.77	1836180
2008-09-26	13.51	13.64	13.27	13.46	1233670
2008-09-29	13.25	13.25	11.98	12.08	2040784
2008-09-30	12.47	12.64	12.17	12.39	1686370
2008-10-01	12.29	12.71	12.22	12.50	1307603
2008-10-02	12.24	12.40	11.77	11.82	964130
2008-10-03	12.00	12.39	11.76	11.94	1125446
2008-10-06	11.38	11.51	10.43	11.01	1603058
2008-10-07	11.35	11.46	10.37	10.40	2235694
2008-10-08	10.25	10.59	9.95	10.27	1839152
2008-10-09	10.20	10.38	8.99	9.00	2560662
2008-10-10	9.16	9.19	8.15	9.08	3812223
2008-10-13	10.09	11.92	9.86	11.92	4480385
2008-10-14	12.46	12.50	11.77	11.84	2345329
2008-10-15	11.28	11.46	10.28	10.34	2022146
2008-10-16	10.50	10.56	9.34	9.97	3564357
2008-10-17	9.25	10.04	9.10	9.65	1773343
2008-10-20	10.05	10.46	9.90	10.45	933820
2008-10-21	9.83	10.24	9.53	9.56	1149302
2008-10-22	9.16	9.40	8.71	8.92	1644214
2008-10-23	8.36	8.55	7.75	8.35	2067629
2008-10-24	7.25	7.69	6.89	7.47	2280197
2008-10-27	7.61	7.88	7.43	7.62	2329458
2008-10-28	8.33	9.50	8.15	9.39	2203066
2008-10-29	8.86	9.06	7.81	8.64	2138117
2008-10-30	9.94	10.97	9.94	10.55	2337626
2008-10-31	10.35	10.49	9.81	9.90	1683206
2008-11-03	10.30	10.35	9.94	10.15	1304439
2008-11-04	10.84	11.30	10.75	11.20	1162855
2008-11-05	11.00	11.00	10.02	10.15	1114381
2008-11-06	9.57	9.67	8.93	9.01	1705436
2008-11-07	9.71	9.95	9.31	9.89	1411220
2008-11-10	9.95	10.23	9.61	9.92	806451
2008-11-11	9.79	9.85	9.30	9.50	1138656
2008-11-12	9.41	9.59	9.10	9.19	1345324
2008-11-13	9.42	10.80	9.12	10.73	2438774
2008-11-14	9.51	9.72	9.08	9.16	2266306
2008-11-17	9.14	9.36	8.84	9.06	1492306
2008-11-18	8.95	9.15	8.51	8.89	987679
2008-11-19	8.64	8.79	8.03	8.10	1163267
2008-11-20	7.76	7.99	7.17	7.23	1530627
2008-11-21	7.77	8.72	7.77	8.57	2093226
2008-11-24	8.15	8.91	8.03	8.84	2496596
2008-11-25	8.58	8.82	8.21	8.43	1181550
2008-11-26	8.83	9.55	8.82	9.50	1398729
2008-11-28	9.47	9.51	9.22	9.30	852696
2008-12-01	8.94	9.21	8.28	8.37	1262838
2008-12-02	8.52	8.93	8.31	8.87	1269519
2008-12-03	8.71	9.05	8.39	8.98	813201
2008-12-04	8.50	8.69	8.24	8.41	1085867
2008-12-05	8.80	9.32	8.66	9.32	1774010
2008-12-08	10.03	10.69	10.03	10.47	2305860
2008-12-09	10.06	10.99	10.06	10.45	1923709
2008-12-10	11.19	11.73	11.12	11.63	1543235
2008-12-11	11.66	11.83	11.28	11.35	1818188
2008-12-12	11.10	11.68	11.05	11.57	1718023
2008-12-15	11.61	11.74	11.18	11.42	1039366
2008-12-16	11.63	12.38	11.33	12.25	2748835
2008-12-17	12.27	12.58	12.00	12.42	1544399
2008-12-18	12.67	12.96	12.28	12.34	1255170
2008-12-19	11.84	12.52	11.84	12.29	793105
2008-12-22	11.51	11.86	11.35	11.63	991840
2008-12-23	11.48	11.56	11.08	11.23	874217
2008-12-24	11.43	11.62	11.29	11.53	307252
2008-12-26	11.43	11.60	11.36	11.58	271436
2008-12-29	11.78	11.82	11.04	11.67	457210
2008-12-30	10.65	11.47	10.65	11.47	733801
2008-12-31	11.48	11.75	11.28	11.61	727314
2009-01-02	11.19	12.14	11.19	12.10	1197229
2009-01-05	11.87	12.16	11.87	12.14	1171023
2009-01-06	12.19	12.55	12.03	12.38	809428
2009-01-07	11.58	12.53	11.58	12.34	1013837
2009-01-08	11.84	11.93	11.62	11.91	799987
2009-01-09	11.41	11.41	10.99	11.23	1433530
2009-01-12	11.19	11.19	10.89	10.96	702380
2009-01-13	11.07	11.07	10.83	11.04	1126552
2009-01-14	10.81	10.84	10.22	10.51	1128721
2009-01-15	10.05	10.30	9.70	10.19	1122273
2009-01-16	10.48	10.70	10.29	10.51	736659
2009-01-20	10.29	10.29	9.84	9.87	880272
2009-01-21	10.05	10.07	9.54	10.04	1594712
2009-01-22	9.81	10.07	9.63	9.93	736705
2009-01-23	9.63	10.03	9.62	9.91	626041
2009-01-26	9.88	10.26	9.86	9.93	546375
2009-01-27	10.12	10.28	10.01	10.25	545806
2009-01-28	10.63	10.93	10.52	10.88	949405
2009-01-29	10.78	10.78	10.22	10.30	932366
2009-01-30	10.24	10.26	9.86	9.94	676804
2009-02-02	9.12	9.83	9.12	9.67	661612
2009-02-03	9.62	9.97	9.60	9.96	604287
2009-02-04	9.66	10.23	9.66	9.94	633082
2009-02-05	9.70	9.94	9.55	9.89	875915
2009-02-06	10.22	10.67	10.22	10.58	835006
2009-02-09	10.55	10.55	10.28	10.46	601546
2009-02-10	10.13	10.23	9.66	9.72	967405
2009-02-11	9.65	9.97	9.65	9.86	747076
2009-02-12	9.63	9.97	9.63	9.90	1051371
2009-02-13	9.69	9.83	9.51	9.66	1265819
2009-02-17	8.63	8.64	8.48	8.51	1116179
2009-02-18	8.44	8.44	8.21	8.27	855442
2009-02-19	8.39	8.39	8.02	8.05	901942
2009-02-20	7.90	7.90	7.45	7.61	1054398
2009-02-23	8.20	8.54	7.91	7.96	1392985
2009-02-24	7.96	8.21	7.76	8.16	1065691
2009-02-25	7.83	8.09	7.73	7.92	1088501
2009-02-26	7.98	8.02	7.79	7.79	1119337
2009-02-27	7.60	7.81	7.54	7.63	596935
2009-03-02	7.34	7.34	6.85	6.90	1137847
2009-03-03	7.29	7.50	7.12	7.30	1637798
2009-03-04	7.56	7.81	7.55	7.72	905216
2009-03-05	7.48	7.60	7.36	7.45	857554
2009-03-06	7.46	7.58	7.21	7.44	775498
2009-03-09	7.45	7.68	7.41	7.46	674447
2009-03-10	8.08	8.51	8.08	8.51	1165929
2009-03-11	9.18	9.30	8.92	9.06	1264961
2009-03-12	8.73	9.23	8.73	9.22	1005649
2009-03-13	9.14	9.18	8.86	9.04	927516
2009-03-16	9.43	9.80	9.24	9.37	853288
2009-03-17	9.67	9.78	9.49	9.78	768181
2009-03-18	9.28	9.87	9.19	9.85	2001123
2009-03-19	9.62	9.78	9.58	9.70	1270436
2009-03-20	9.50	9.70	9.41	9.51	1088672
2009-03-23	9.62	10.29	9.62	10.29	2238888
2009-03-24	10.15	10.27	10.06	10.10	1366943
2009-03-25	10.20	10.33	9.86	10.12	1909505
2009-03-26	10.05	10.29	9.97	10.26	2527308
2009-03-27	9.94	9.94	9.66	9.73	805670
2009-03-30	8.88	9.22	8.88	9.01	978861
2009-03-31	9.28	9.35	9.08	9.15	989371
2009-04-01	9.40	9.99	9.26	9.89	2629243
2009-04-02	10.34	10.84	10.29	10.64	1091985
2009-04-03	10.41	10.70	10.30	10.57	2186121
2009-04-06	10.40	10.40	10.16	10.24	817474
2009-04-07	10.08	10.19	10.01	10.11	498130
2009-04-08	9.92	10.15	9.92	10.15	962830
2009-04-09	10.48	10.64	10.37	10.50	1375396
2009-04-13	10.34	10.44	10.17	10.39	567698
2009-04-14	10.51	10.51	10.17	10.25	871807
2009-04-15	10.01	10.20	9.89	10.18	699903
2009-04-16	9.95	10.09	9.78	9.99	907307
2009-04-17	9.76	9.84	9.62	9.72	749792
2009-04-20	9.72	9.72	9.30	9.34	913685
2009-04-21	9.62	9.68	9.18	9.63	3040353
2009-04-22	9.52	9.86	9.51	9.68	685673
2009-04-23	9.73	9.75	9.50	9.70	590011
2009-04-24	9.88	10.00	9.76	9.88	610522
2009-04-27	9.64	9.68	9.41	9.47	582791
2009-04-28	9.36	9.73	9.36	9.72	724523
2009-04-29	10.18	10.49	10.18	10.49	1393013
2009-04-30	10.61	10.98	10.61	10.68	1161827
2009-05-01	10.78	11.00	10.64	11.00	895085
2009-05-04	11.81	12.05	11.49	12.05	1223332
2009-05-05	11.87	11.99	11.74	11.96	926395
2009-05-06	11.40	11.49	11.25	11.47	996560
2009-05-07	11.74	11.76	11.27	11.40	824902
2009-05-08	11.70	11.90	11.62	11.90	688386
2009-05-11	11.72	12.15	11.72	12.08	1443698
2009-05-12	12.14	12.39	12.06	12.34	906341
2009-05-13	11.99	12.14	11.75	11.83	753798
2009-05-14	11.23	11.49	11.19	11.48	974592
2009-05-15	11.92	11.92	11.50	11.59	900997
2009-05-18	11.81	12.16	11.81	12.16	725841
2009-05-19	12.17	12.47	12.11	12.24	972032
2009-05-20	12.43	12.61	12.33	12.37	853281
2009-05-21	12.14	12.23	11.97	12.09	614190
2009-05-22	12.07	12.30	12.04	12.19	527818
2009-05-26	11.57	11.78	11.17	11.76	906992
2009-05-27	11.35	11.36	11.06	11.12	1256522
2009-05-28	11.33	11.57	11.24	11.39	892883
2009-05-29	11.55	11.55	11.27	11.48	807588
2009-06-01	11.80	12.12	11.77	12.06	722910
2009-06-02	11.70	11.74	11.48	11.72	947439
2009-06-03	11.34	11.34	10.97	11.16	982074
2009-06-04	11.18	11.32	11.06	11.29	987532
2009-06-05	11.75	11.82	11.47	11.71	1123853
2009-06-08	11.58	11.72	11.43	11.66	608765
2009-06-09	11.70	11.70	11.39	11.49	468612
2009-06-10	12.14	12.18	12.02	12.10	836554
2009-06-11	11.88	12.38	11.86	12.18	656310
2009-06-12	12.16	12.25	12.09	12.19	457141
2009-06-15	11.91	11.97	11.56	11.66	865330
2009-06-16	11.78	11.90	11.51	11.58	953298
2009-06-17	11.54	11.54	11.18	11.31	1454485
2009-06-18	11.24	11.58	11.19	11.33	921687
2009-06-19	11.39	11.45	11.23	11.30	623044
2009-06-22	11.47	11.51	11.20	11.20	914044
2009-06-23	11.08	11.20	10.95	11.08	783275
2009-06-24	11.25	11.54	11.23	11.32	743858
2009-06-25	11.29	11.45	11.24	11.41	662939
2009-06-26	11.61	11.63	11.41	11.57	645699
2009-06-29	11.32	11.60	11.32	11.56	782042
2009-06-30	11.71	11.71	11.38	11.50	701591
2009-07-01	11.91	12.05	11.89	12.03	593467
2009-07-02	12.18	12.18	11.56	11.59	527363
2009-07-06	11.55	11.67	11.45	11.56	611059
2009-07-07	11.35	12.09	11.10	11.10	666235
2009-07-08	11.33	11.33	11.06	11.23	701124
2009-07-09	11.45	11.45	11.21	11.27	452708
2009-07-10	11.24	11.34	11.07	11.23	541079
2009-07-13	10.55	11.02	10.55	10.99	678717
2009-07-14	10.96	11.10	10.95	11.07	719825
2009-07-15	11.46	12.17	11.46	11.70	931565
2009-07-16	11.58	11.76	11.41	11.65	636477
2009-07-17	11.61	11.75	11.55	11.75	232222
2009-07-20	12.00	12.21	12.00	12.18	392999
2009-07-21	12.40	12.50	12.30	12.43	597033
2009-07-22	12.38	12.54	12.30	12.40	807286
2009-07-23	12.78	13.30	12.77	13.15	1054554
2009-07-24	13.04	13.25	12.77	13.05	581181
2009-07-27	13.10	13.29	13.03	13.16	468523
2009-07-28	13.32	13.32	12.93	13.14	536839
2009-07-29	13.11	13.27	12.99	13.11	1277039
2009-07-30	13.75	14.00	13.43	13.57	901919
2009-07-31	13.54	13.56	13.28	13.37	1031758
2009-08-03	13.45	13.52	13.37	13.52	528292
2009-08-04	13.37	13.37	13.19	13.37	671287
2009-08-05	13.30	13.36	13.03	13.21	430997
2009-08-06	13.36	13.51	13.20	13.30	368182
2009-08-07	13.62	13.73	13.47	13.57	580946
2009-08-10	13.38	13.38	13.16	13.30	361853
2009-08-11	13.15	13.15	12.71	12.87	1039470
2009-08-12	12.76	12.93	12.73	12.87	658041
2009-08-13	12.78	13.23	12.58	12.71	535778
2009-08-14	12.82	12.82	12.56	12.70	1294136
2009-08-17	12.38	12.44	12.01	12.16	676322
2009-08-18	12.39	12.60	12.36	12.55	544923
2009-08-19	12.36	12.55	12.34	12.52	824122
2009-08-20	12.77	13.01	12.68	12.97	998118
2009-08-21	12.92	13.05	12.82	13.01	446148
2009-08-24	13.00	13.04	12.83	12.95	437670
2009-08-25	12.80	12.99	12.74	12.79	478742
2009-08-26	12.84	12.84	12.54	12.60	1139991
2009-08-27	12.59	12.76	12.44	12.58	661598
2009-08-28	12.68	12.83	12.53	12.58	609402
2009-08-31	12.46	12.50	12.32	12.35	625372
2009-09-01	12.60	12.94	12.44	12.46	1390985
2009-09-02	12.66	12.77	12.55	12.70	704688
2009-09-03	12.99	13.07	12.89	13.00	1014355
2009-09-04	13.12	13.27	13.01	13.27	422399
2009-09-08	13.05	13.28	12.95	13.03	604396
2009-09-09	13.01	13.16	12.91	13.08	475605
2009-09-10	13.08	13.16	13.01	13.16	744099
2009-09-11	13.50	13.52	13.39	13.47	595864
2009-09-14	13.54	13.75	13.43	13.70	1044674
2009-09-15	13.86	13.86	13.70	13.82	678336
2009-09-16	13.99	14.27	13.93	14.27	548203
2009-09-17	14.23	14.35	14.08	14.16	354741
2009-09-18	14.29	14.37	14.16	14.21	1239637
2009-09-21	14.37	14.42	14.25	14.32	564663
2009-09-22	14.48	14.58	14.45	14.54	559954
2009-09-23	14.70	14.87	14.55	14.65	964751
2009-09-24	14.80	15.01	14.63	14.65	1597290
2009-09-25	14.67	14.77	14.61	14.64	610040
2009-09-28	14.72	14.85	14.63	14.81	504483
2009-09-29	14.89	14.89	14.71	14.76	558927
2009-09-30	15.27	15.29	14.92	15.24	1282250
2009-10-01	15.20	15.20	14.73	14.76	572201
2009-10-02	14.84	14.84	14.44	14.71	644587
2009-10-05	14.90	15.07	14.81	15.00	794175
2009-10-06	15.03	15.20	14.97	14.98	1065320
2009-10-07	14.90	15.00	14.82	14.93	392484
2009-10-08	15.09	15.09	14.90	15.00	875669
2009-10-09	15.00	15.11	14.90	14.92	391374
2009-10-12	14.99	15.06	14.96	15.02	252646
2009-10-13	14.99	14.99	14.72	14.80	486322
2009-10-14	15.22	15.22	14.96	15.11	749803
2009-10-15	15.25	15.25	15.03	15.14	748904
2009-10-16	14.98	15.01	14.82	14.90	946924
2009-10-19	15.27	15.27	14.96	15.25	439617
2009-10-20	15.22	15.27	14.96	15.04	694393
2009-10-21	15.01	15.20	14.94	14.96	714209
2009-10-22	14.91	15.06	14.80	15.05	752083
2009-10-23	14.97	15.04	14.81	14.86	811574
2009-10-26	14.98	15.15	14.63	14.65	1226746
2009-10-27	14.58	14.74	14.37	14.42	511163
2009-10-28	14.45	14.45	14.13	14.14	1006623
2009-10-29	14.33	14.69	14.33	14.66	884054
2009-10-30	14.45	14.45	13.85	13.88	1732920
2009-11-02	14.18	14.31	13.92	14.14	1279566
2009-11-03	14.01	14.04	13.83	13.94	790832
2009-11-04	14.52	14.52	14.18	14.31	1073221
2009-11-05	14.30	14.48	14.26	14.48	396279
2009-11-06	14.40	14.55	14.32	14.47	509909
2009-11-09	14.53	14.82	14.26	14.82	716649
2009-11-10	14.53	14.66	14.47	14.59	577492
2009-11-11	14.67	14.72	14.52	14.66	421143
2009-11-12	14.46	14.59	14.29	14.32	335329
2009-11-13	14.44	14.60	14.35	14.53	444095
2009-11-16	14.45	14.75	14.45	14.75	640328
2009-11-17	14.54	14.65	14.41	14.65	797644
2009-11-18	14.54	14.62	14.39	14.51	692881
2009-11-19	14.39	14.41	14.10	14.12	1674747
2009-11-20	14.08	14.29	13.47	14.04	2256549
2009-11-23	14.31	14.55	14.27	14.48	1238259
2009-11-24	14.42	14.42	14.16	14.29	453274
2009-11-25	14.27	14.35	14.18	14.28	401014
2009-11-27	13.52	13.92	13.52	13.77	427912
2009-11-30	13.78	13.88	13.54	13.72	691341
2009-12-01	13.88	14.08	13.88	14.05	591227
2009-12-02	14.08	14.18	13.92	14.07	701050
2009-12-03	14.09	14.24	14.01	14.02	642169
2009-12-04	14.25	14.27	13.96	14.08	663572
2009-12-07	13.96	14.16	13.96	14.01	407728
2009-12-08	13.89	13.95	13.83	13.83	431604
2009-12-09	13.96	14.07	13.89	13.97	618237
2009-12-10	14.04	14.15	13.97	14.06	253880
2009-12-11	14.07	14.14	13.95	14.08	485293
2009-12-14	14.09	14.15	14.04	14.11	377702
2009-12-15	14.08	14.10	13.91	13.95	799234
2009-12-16	13.97	14.10	13.88	14.00	758134
2009-12-17	13.80	13.82	13.50	13.52	928747
2009-12-18	13.55	13.74	13.54	13.72	551558
2009-12-21	13.65	13.70	13.55	13.58	501079
2009-12-22	13.49	13.81	13.49	13.65	516927
2009-12-23	13.68	13.85	13.66	13.74	417006
2009-12-24	13.89	13.99	13.81	13.97	193834
2009-12-28	15.05	15.09	14.54	14.69	967752
2009-12-29	14.67	14.67	14.46	14.56	546230
2009-12-30	14.60	14.65	14.56	14.60	338722
2009-12-31	14.97	14.97	14.46	14.54	795856
2010-01-04	14.80	14.98	14.80	14.94	782262
2010-01-05	15.09	15.09	14.93	15.06	1010443
2010-01-06	15.04	15.05	14.94	14.98	472312
2010-01-07	14.84	14.91	14.78	14.86	357220
2010-01-08	14.85	14.99	14.80	14.95	577589
2010-01-11	15.27	15.60	15.27	15.60	979843
2010-01-12	15.78	15.82	15.65	15.69	841701
2010-01-13	16.12	16.12	15.89	16.02	702818
2010-01-14	16.18	16.22	16.08	16.14	573098
2010-01-15	16.10	16.10	15.83	15.87	558498
2010-01-19	17.38	18.03	17.36	17.89	1537901
2010-01-20	18.05	18.20	17.85	17.88	2001940
2010-01-21	18.05	18.10	17.41	17.43	1925758
2010-01-22	17.67	17.88	17.46	17.46	1772290
2010-01-25	17.20	17.20	16.53	16.69	1449708
2010-01-26	16.61	16.65	16.32	16.47	831672
2010-01-27	16.94	17.16	16.90	17.09	908675
2010-01-28	16.85	17.00	16.53	16.67	1040578
2010-01-29	16.79	16.93	16.23	16.25	1301426
2010-02-01	16.49	17.62	16.31	16.66	883073
2010-02-02	16.70	16.72	16.17	16.72	722243
2010-02-03	16.68	16.68	16.29	16.40	791747
2010-02-04	16.95	17.10	16.29	16.31	1710541
2010-02-05	16.31	16.67	16.00	16.28	2115413
2010-02-08	16.02	16.19	15.96	16.02	908856
2010-02-09	16.23	16.33	15.99	16.14	804138
2010-02-10	16.11	16.19	15.87	16.09	778870
2010-02-11	16.67	17.01	16.63	16.99	1618950
2010-02-12	17.06	17.47	17.06	17.41	1334883
2010-02-16	17.40	17.48	17.34	17.45	1091758
2010-02-17	17.50	17.61	17.39	17.43	654261
2010-02-18	17.08	17.21	16.98	17.11	1239104
2010-02-19	16.66	16.81	16.49	16.64	1023279
2010-02-22	16.76	16.84	16.67	16.78	617211
2010-02-23	16.66	16.80	16.32	16.34	1352802
2010-02-24	16.16	16.52	16.13	16.41	435967
2010-02-25	15.87	16.00	15.71	15.96	617441
2010-02-26	15.94	16.13	15.86	16.13	656713
2010-03-01	16.04	16.19	16.04	16.10	583388
2010-03-02	16.09	16.15	15.93	15.94	871177
2010-03-03	16.05	16.27	15.96	16.18	1708795
2010-03-04	16.12	16.12	15.83	15.90	1363726
2010-03-05	16.26	16.43	16.21	16.43	1536436
2010-03-08	16.42	16.64	16.42	16.58	624598
2010-03-09	16.64	17.04	16.64	17.00	981014
2010-03-10	17.00	17.11	16.84	16.97	604055
2010-03-11	16.96	16.98	16.86	16.98	370203
2010-03-12	17.08	17.09	16.86	16.95	335384
2010-03-15	16.81	16.82	16.57	16.70	315229
2010-03-16	16.79	16.79	16.57	16.69	561140
2010-03-17	16.83	17.32	16.83	17.14	466626
2010-03-18	17.00	17.17	16.81	17.16	806694
2010-03-19	17.17	17.17	16.67	16.68	1725458
2010-03-22	16.66	16.66	16.47	16.56	633443
2010-03-23	16.44	16.51	16.36	16.51	406117
2010-03-24	16.20	16.21	15.94	16.01	799526
2010-03-25	16.39	16.50	16.19	16.21	537847
2010-03-26	16.29	16.42	15.96	16.02	770526
2010-03-29	16.21	16.44	16.15	16.44	726168
2010-03-30	16.50	16.67	16.46	16.61	544552
2010-03-31	16.31	16.35	16.20	16.24	840591
2010-04-01	16.33	16.49	16.32	16.49	721120
2010-04-05	16.13	16.17	15.93	16.15	1004436
2010-04-06	16.33	16.55	16.33	16.50	1563386
2010-04-07	16.05	16.10	15.92	16.05	1486955
2010-04-08	15.92	16.15	15.89	16.13	821483
2010-04-09	16.09	16.25	16.00	16.25	1008483
2010-04-12	16.27	16.41	16.26	16.27	351415
2010-04-13	16.23	16.23	15.85	16.12	1029258
2010-04-14	16.25	16.36	16.19	16.33	283942
2010-04-15	16.41	16.58	16.38	16.55	985511
2010-04-16	16.22	16.28	15.94	16.01	992453
2010-04-19	15.67	15.86	15.42	15.71	1097624
2010-04-20	15.86	15.88	15.71	15.87	519603
2010-04-21	15.82	15.93	15.77	15.90	425318
2010-04-22	15.50	15.57	15.23	15.52	1478209
2010-04-23	15.54	15.75	15.47	15.70	880843
2010-04-26	15.80	15.83	15.58	15.62	661751
2010-04-27	15.45	15.56	15.09	15.09	779038
2010-04-28	15.05	15.05	14.86	14.93	522731
2010-04-29	15.00	15.31	14.98	15.06	1156555
2010-04-30	15.09	15.24	15.04	15.04	436918
2010-05-03	15.03	15.16	14.95	15.11	512874
2010-05-04	14.77	14.85	14.29	14.33	908063
2010-05-05	14.14	14.29	13.95	14.05	1317205
2010-05-06	13.93	13.93	10.43	12.99	1789880
2010-05-07	13.17	13.50	13.02	13.23	1765675
2010-05-10	14.22	14.51	14.21	14.51	1171669
2010-05-11	14.09	14.31	13.88	14.19	1901749
2010-05-12	13.99	14.02	13.88	13.88	1370091
2010-05-13	14.21	14.40	14.19	14.20	849360
2010-05-14	14.10	14.10	13.77	13.88	719220
2010-05-17	13.71	13.80	13.39	13.68	1260636
2010-05-18	13.88	13.88	13.42	13.48	928037
2010-05-19	13.62	13.81	13.51	13.70	909394
2010-05-20	13.26	13.36	12.93	13.01	1224001
2010-05-21	12.89	13.56	12.73	13.55	1211465
2010-05-24	13.60	13.63	13.40	13.43	966953
2010-05-25	12.48	12.78	12.19	12.75	1123552
2010-05-26	12.75	12.97	12.36	12.70	1262316
2010-05-27	13.20	13.40	13.07	13.40	632770
2010-05-28	13.60	13.65	13.40	13.48	1334505
2010-06-01	13.47	13.57	13.24	13.29	601790
2010-06-02	13.26	14.01	13.26	14.01	1209622
2010-06-03	14.18	14.32	13.99	14.11	812008
2010-06-04	13.55	14.09	13.55	13.62	656781
2010-06-07	13.55	13.55	13.20	13.26	442042
2010-06-08	13.41	13.66	13.27	13.63	941382
2010-06-09	13.63	13.79	13.44	13.51	628249
2010-06-10	13.57	13.90	13.52	13.90	563943
2010-06-11	13.63	13.95	13.63	13.95	379147
2010-06-14	14.07	14.32	14.01	14.07	245061
2010-06-15	13.95	14.08	13.84	14.07	881953
2010-06-16	13.93	13.99	13.79	13.93	726194
2010-06-17	13.69	13.78	13.39	13.64	1161424
2010-06-18	13.63	14.11	13.61	13.98	1182949
2010-06-21	14.17	14.50	14.17	14.23	1188984
2010-06-22	14.23	14.25	13.90	13.96	1145052
2010-06-23	14.12	14.28	14.10	14.21	797131
2010-06-24	14.18	14.23	13.98	14.02	607449
2010-06-25	13.90	13.90	13.63	13.83	531575
2010-06-28	13.72	13.72	13.52	13.53	523168
2010-06-29	13.22	13.22	12.84	12.96	1168231
2010-06-30	13.01	13.15	12.82	12.88	1131031
2010-07-01	12.92	12.93	12.58	12.87	870571
2010-07-02	12.70	12.96	12.63	12.86	613468
2010-07-06	13.02	13.09	12.84	12.95	667332
2010-07-07	12.65	12.82	12.53	12.79	1095657
2010-07-08	12.86	12.99	12.80	12.97	1051733
2010-07-09	13.21	13.50	13.21	13.41	480579
2010-07-12	13.30	13.36	13.17	13.33	364428
2010-07-13	13.45	13.52	13.36	13.40	565030
2010-07-14	13.42	13.51	13.34	13.51	337336
2010-07-15	13.28	13.34	13.07	13.31	934689
2010-07-16	13.06	13.06	12.64	12.70	1491375
2010-07-19	12.72	12.89	12.72	12.84	706009
2010-07-20	12.99	13.52	12.99	13.48	794264
2010-07-21	13.36	13.47	13.15	13.19	900425
2010-07-22	13.47	13.66	13.45	13.52	532189
2010-07-23	13.82	14.07	13.78	14.00	664406
2010-07-26	14.14	14.29	14.04	14.19	618770
2010-07-27	14.19	14.19	14.01	14.09	701151
2010-07-28	14.10	14.20	13.99	14.00	420989
2010-07-29	14.42	14.45	13.99	14.02	525058
2010-07-30	13.93	14.12	13.82	14.09	438186
2010-08-02	14.13	14.13	13.85	14.01	567129
2010-08-03	13.83	13.83	13.65	13.67	1083920
2010-08-04	13.65	13.65	13.49	13.61	902305
2010-08-05	13.53	13.62	13.47	13.58	648018
2010-08-06	13.66	13.77	13.58	13.75	388473
2010-08-09	13.86	13.86	13.66	13.69	212013
2010-08-10	13.49	13.58	13.38	13.48	592006
2010-08-11	13.21	13.21	12.89	12.90	1615285
2010-08-12	12.69	13.00	12.67	12.95	529273
2010-08-13	12.95	13.11	12.95	13.05	261387
2010-08-16	13.03	13.10	12.93	13.09	614537
2010-08-17	13.25	13.28	13.16	13.16	327683
2010-08-18	13.14	13.29	13.08	13.20	477665
2010-08-19	13.28	13.31	13.09	13.15	505753
2010-08-20	13.13	13.13	12.91	13.04	433318
2010-08-23	13.06	13.11	12.93	12.98	403572
2010-08-24	12.77	12.88	12.68	12.74	860467
2010-08-25	12.76	12.85	12.66	12.79	521574
2010-08-26	12.82	12.92	12.70	12.75	298359
2010-08-27	12.63	12.65	12.42	12.65	434619
2010-08-30	12.48	12.63	12.47	12.52	377836
2010-08-31	12.35	12.35	12.13	12.31	645679
2010-09-01	12.41	12.59	12.30	12.54	918532
2010-09-02	12.47	12.48	12.38	12.46	537067
2010-09-03	12.59	12.69	12.57	12.67	757386
2010-09-07	12.45	12.51	12.16	12.28	966272
2010-09-08	12.46	12.57	12.39	12.49	408300
2010-09-09	12.59	12.64	12.52	12.61	489242
2010-09-10	12.79	13.09	12.79	13.06	709688
2010-09-13	12.99	13.06	12.91	12.95	571983
2010-09-14	12.99	13.14	12.91	13.09	469228
2010-09-15	12.90	13.10	12.90	13.10	575053
2010-09-16	12.82	12.95	12.79	12.90	354713
2010-09-17	12.99	12.99	12.80	12.80	677270
2010-09-20	12.81	13.03	12.80	12.99	710801
2010-09-21	13.09	13.10	12.86	12.90	756396
2010-09-22	12.90	12.99	12.87	12.93	573682
2010-09-23	12.88	12.90	12.76	12.81	537526
2010-09-24	13.05	13.14	13.01	13.10	310549
2010-09-27	12.96	13.10	12.80	12.99	406934
2010-09-28	13.10	13.10	12.90	13.03	263062
2010-09-29	12.94	13.10	12.90	13.05	486928
2010-09-30	13.02	13.04	12.90	12.93	521515
2010-10-01	13.19	13.43	13.19	13.40	985760
2010-10-04	13.90	14.09	13.90	14.04	1038636
2010-10-05	14.34	14.57	14.34	14.54	1023859
2010-10-06	14.55	14.58	14.43	14.49	826457
2010-10-07	14.47	14.51	14.31	14.40	334203
2010-10-08	14.22	14.27	14.07	14.22	240635
2010-10-11	14.22	14.29	14.21	14.22	260012
2010-10-12	13.92	13.94	13.78	13.88	1185585
2010-10-13	14.02	14.09	13.97	14.02	721312
2010-10-14	14.00	14.03	13.90	13.95	766192
2010-10-15	14.11	14.12	13.94	14.04	401927
2010-10-18	13.89	13.89	13.63	13.80	556181
2010-10-19	13.30	13.55	13.30	13.45	790327
2010-10-20	13.45	13.62	13.40	13.51	707321
2010-10-21	13.49	13.56	13.34	13.47	743132
2010-10-22	13.48	13.48	13.37	13.41	475309
2010-10-25	13.59	13.69	13.57	13.59	509143
2010-10-26	13.61	13.61	13.45	13.49	661095
2010-10-27	13.43	13.46	13.30	13.38	575175
2010-10-28	13.44	13.48	13.32	13.36	329604
2010-10-29	13.25	13.27	13.15	13.21	402525
2010-11-01	13.42	13.42	13.22	13.31	405879
2010-11-02	13.30	13.37	13.25	13.30	460643
2010-11-03	13.32	13.40	13.23	13.37	426552
2010-11-04	13.43	13.55	13.38	13.47	630751
2010-11-05	13.41	13.54	13.40	13.45	595121
2010-11-08	13.40	13.40	13.28	13.36	259942
2010-11-09	13.40	13.42	13.27	13.31	628695
2010-11-10	13.36	13.38	13.21	13.33	424299
2010-11-11	13.26	13.26	13.10	13.15	657857
2010-11-12	13.19	13.30	12.96	13.00	497207
2010-11-15	13.06	13.09	12.89	12.96	554673
2010-11-16	12.90	12.90	12.65	12.67	1141662
2010-11-17	12.74	12.81	12.65	12.68	1399900
2010-11-18	12.87	12.88	12.74	12.82	432046
2010-11-19	12.82	12.84	12.60	12.79	449845
2010-11-22	12.79	12.83	12.69	12.83	651022
2010-11-23	12.45	12.45	12.09	12.30	3172170
2010-11-24	12.48	12.61	12.45	12.56	871269
2010-11-26	11.90	12.16	11.88	12.10	730004
2010-11-29	12.07	12.07	11.90	11.97	902946
2010-11-30	11.77	11.97	11.77	11.91	1462055
2010-12-01	12.18	12.40	12.18	12.38	1519622
2010-12-02	12.27	12.53	12.22	12.49	1114987
2010-12-03	12.45	12.60	12.40	12.60	733802
2010-12-06	12.59	12.59	12.43	12.50	742556
2010-12-07	12.71	12.74	12.60	12.60	464345
2010-12-08	12.66	12.66	12.50	12.57	472036
2010-12-09	12.70	12.70	12.52	12.60	374717
2010-12-10	12.54	12.56	12.47	12.49	1036353
2010-12-13	12.64	13.03	12.64	12.96	1215876
2010-12-14	12.99	13.04	12.95	13.00	708527
2010-12-15	12.93	12.94	12.70	12.75	551102
2010-12-16	12.82	12.84	12.74	12.76	1226651
2010-12-17	12.84	12.84	12.72	12.79	729932
2010-12-20	12.74	12.88	12.69	12.82	460348
2010-12-21	13.11	13.34	13.11	13.17	1080791
2010-12-22	13.37	13.45	13.27	13.35	430834
2010-12-23	13.50	13.50	13.36	13.42	338124
2010-12-27	13.35	13.36	13.26	13.30	240195
2010-12-28	13.32	13.34	13.27	13.29	399496
2010-12-29	13.28	13.33	13.19	13.27	794113
2010-12-30	13.37	13.44	13.18	13.41	390669
2010-12-31	13.34	13.58	13.29	13.51	505352
2011-01-03	13.58	13.59	13.40	13.48	659393
2011-01-04	13.45	13.47	13.19	13.29	866779
2011-01-05	13.14	13.19	13.00	13.17	978923
2011-01-06	13.14	13.14	12.96	13.09	429134
2011-01-07	13.04	13.09	12.93	13.05	910401
2011-01-10	13.07	13.07	12.92	12.95	480581
2011-01-11	12.99	13.05	12.89	12.89	1511456
2011-01-12	12.95	13.09	12.90	12.92	1341137
2011-01-13	12.80	12.83	12.65	12.78	918001
2011-01-14	12.65	12.82	12.60	12.82	1170727
2011-01-18	12.84	12.90	12.79	12.83	1833942
2011-01-19	12.97	12.98	12.80	12.87	1571456
2011-01-20	12.75	12.83	12.62	12.76	1560742
2011-01-21	12.80	12.81	12.66	12.69	2144824
2011-01-24	12.74	12.87	12.72	12.82	1544746
2011-01-25	12.83	12.85	12.71	12.77	806215
2011-01-26	12.87	12.94	12.83	12.84	1783225
2011-01-27	13.03	13.07	12.89	12.91	571051
2011-01-28	12.92	12.93	12.42	12.43	2568587
2011-01-31	12.62	12.76	12.53	12.73	1783728
2011-02-01	12.93	13.04	12.86	13.00	1350202
2011-02-02	13.11	13.11	12.98	13.02	555748
2011-02-03	13.09	13.09	12.92	12.97	344040
2011-02-04	13.04	13.05	12.88	12.99	536898
2011-02-07	12.90	12.95	12.77	12.91	668404
2011-02-08	12.89	12.90	12.76	12.82	635035
2011-02-09	12.74	12.84	12.64	12.71	1229430
2011-02-10	12.59	12.60	12.37	12.40	1794233
2011-02-11	12.31	12.39	12.15	12.31	1399996
2011-02-14	12.38	12.39	12.30	12.34	1164551
2011-02-15	12.54	12.61	12.50	12.57	1686527
2011-02-16	12.82	12.95	12.81	12.89	1996762
2011-02-17	12.92	12.96	12.87	12.92	1185854
2011-02-18	13.06	13.15	13.05	13.10	1194781
2011-02-22	12.82	12.82	12.37	12.49	2086385
2011-02-23	12.56	12.67	12.45	12.60	1303411
2011-02-24	12.50	12.55	12.38	12.45	1102236
2011-02-25	12.44	12.49	12.36	12.44	453696
2011-02-28	12.32	12.38	12.19	12.20	922385
2011-03-01	12.30	12.30	12.10	12.16	1169662
2011-03-02	12.23	12.26	12.15	12.24	749551
2011-03-03	12.31	12.31	12.21	12.28	599564
2011-03-04	12.16	12.35	12.16	12.35	849034
2011-03-07	12.35	12.43	12.29	12.33	847858
2011-03-08	12.32	12.48	12.27	12.40	1084268
2011-03-09	12.43	12.46	12.38	12.43	659402
2011-03-10	12.31	12.31	12.11	12.12	1113738
2011-03-11	12.10	12.27	12.06	12.23	1197440
2011-03-14	11.94	11.94	11.71	11.84	1290090
2011-03-15	11.40	11.46	11.29	11.39	877721
2011-03-16	11.50	11.63	11.40	11.49	1525086
2011-03-17	11.61	11.66	11.53	11.60	719631
2011-03-18	11.74	11.76	11.57	11.59	420223
2011-03-21	11.84	11.85	11.74	11.85	381420
2011-03-22	11.79	11.85	11.70	11.74	310474
2011-03-23	11.76	11.85	11.70	11.85	415222
2011-03-24	11.92	11.96	11.80	11.91	566812
2011-03-25	11.97	11.99	11.90	11.97	643755
2011-03-28	11.92	11.95	11.81	11.88	785898
2011-03-29	11.81	11.90	11.76	11.89	867609
2011-03-30	11.99	12.13	11.98	12.10	775872
2011-03-31	12.01	12.30	12.01	12.24	666593
2011-04-01	12.44	12.58	12.43	12.52	904333
2011-04-04	12.70	12.70	12.51	12.56	959194
2011-04-05	12.56	12.57	12.45	12.49	817121
2011-04-06	12.53	12.57	12.47	12.49	548566
2011-04-07	12.42	12.51	12.29	12.36	811219
2011-04-08	12.45	12.45	12.33	12.38	428300
2011-04-11	12.25	12.31	12.05	12.06	1037105
2011-04-12	12.02	12.13	11.89	12.08	1221978
2011-04-13	12.20	12.26	12.13	12.16	735364
2011-04-14	12.03	12.18	12.01	12.16	722819
2011-04-15	12.11	12.15	12.05	12.13	372421
2011-04-18	11.88	11.97	11.81	11.86	990989
2011-04-19	11.91	12.00	11.88	11.94	539977
2011-04-20	12.09	12.24	12.09	12.20	512079
2011-04-21	12.23	12.23	12.08	12.19	549244
2011-04-25	12.25	12.26	12.09	12.11	1001945
2011-04-26	12.17	12.20	12.07	12.07	1588072
2011-04-27	12.13	12.16	11.99	12.13	1752016
2011-04-28	12.11	12.11	11.95	11.99	652368
2011-04-29	12.02	12.19	11.96	12.10	678577
2011-05-02	12.21	12.28	12.15	12.24	574696
2011-05-03	12.34	12.52	12.33	12.43	856087
2011-05-04	12.65	12.73	12.48	12.55	778325
2011-05-05	12.55	13.13	12.47	12.85	1974207
2011-05-06	14.15	15.25	13.70	13.74	2953063
2011-05-09	13.43	13.49	13.28	13.43	917302
2011-05-10	13.34	13.57	13.11	13.51	541557
2011-05-11	13.38	13.38	13.16	13.21	852696
2011-05-12	13.02	13.08	12.93	13.05	771372
2011-05-13	13.01	13.06	12.68	12.70	801691
2011-05-16	12.67	12.81	12.55	12.66	1527250
2011-05-17	12.56	12.70	12.51	12.67	1096391
2011-05-18	12.77	13.07	12.70	12.95	1451468
2011-05-19	13.07	13.16	12.85	12.91	721567
2011-05-20	13.11	13.27	13.11	13.20	752443
2011-05-23	13.38	13.55	13.38	13.46	1318417
2011-05-24	13.47	13.56	13.40	13.46	763035
2011-05-25	13.36	13.44	13.31	13.41	581652
2011-05-26	13.46	13.55	13.42	13.54	556927
2011-05-27	13.51	13.51	13.35	13.37	795128
2011-05-31	13.80	13.80	13.59	13.74	1000098
2011-06-01	13.49	13.49	13.12	13.18	925488
2011-06-02	13.04	13.08	12.89	12.99	728722
2011-06-03	12.86	13.18	12.86	13.07	712375
2011-06-06	13.08	13.09	12.97	12.99	507070
2011-06-07	13.02	13.12	12.99	13.05	370887
2011-06-08	13.03	13.11	12.97	12.98	494805
2011-06-09	12.95	13.08	12.94	13.03	460765
2011-06-10	12.91	12.97	12.80	12.86	690374
2011-06-13	12.72	12.75	12.59	12.67	870254
2011-06-14	12.66	12.70	12.59	12.64	755849
2011-06-15	12.58	12.58	12.36	12.37	909342
2011-06-16	12.43	12.53	12.42	12.51	400938
2011-06-17	12.63	12.80	12.59	12.63	692194
2011-06-20	12.60	12.69	12.52	12.59	745545
2011-06-21	12.63	12.88	12.61	12.84	625173
2011-06-22	12.62	12.66	12.48	12.48	470191
2011-06-23	12.52	12.90	12.52	12.85	976983
2011-06-24	12.98	13.17	12.90	12.92	833786
2011-06-27	13.01	13.18	13.01	13.10	652674
2011-06-28	13.17	13.23	13.06	13.23	634813
2011-06-29	13.28	13.37	13.22	13.30	393639
2011-06-30	13.31	13.31	13.15	13.27	435501
2011-07-01	13.16	13.22	12.99	13.17	550815
2011-07-05	13.18	13.34	13.18	13.26	384259
2011-07-06	13.26	13.27	13.17	13.22	316853
2011-07-07	13.30	13.40	13.27	13.35	231030
2011-07-08	13.22	13.22	13.08	13.15	408756
2011-07-11	13.09	13.25	13.09	13.11	554967
2011-07-12	13.01	13.07	12.95	12.98	460258
2011-07-13	13.06	13.06	12.89	12.97	333003
2011-07-14	12.98	13.00	12.77	12.84	553484
2011-07-15	12.91	12.95	12.85	12.95	171052
2011-07-18	12.85	12.85	12.58	12.68	237696
2011-07-19	12.68	12.69	12.46	12.57	896702
2011-07-20	12.26	12.63	12.17	12.54	642620
2011-07-21	12.60	12.69	12.58	12.64	299729
2011-07-22	12.62	12.67	12.47	12.50	452072
2011-07-25	12.47	12.55	12.41	12.47	348340
2011-07-26	12.52	12.56	12.38	12.46	980219
2011-07-27	12.35	12.38	12.09	12.11	1286072
2011-07-28	12.11	12.21	12.10	12.14	687632
2011-07-29	11.98	12.10	11.97	12.08	434577
2011-08-01	12.26	12.26	11.98	12.03	850782
2011-08-02	12.01	12.05	11.77	11.78	1257311
2011-08-03	11.72	11.72	11.47	11.61	860289
2011-08-04	11.44	11.47	11.10	11.10	1116221
2011-08-05	11.16	11.16	10.69	10.97	1104951
2011-08-08	10.27	10.41	9.64	9.85	1836662
2011-08-09	9.86	9.91	9.42	9.90	2525935
2011-08-10	9.63	9.65	9.31	9.43	1656042
2011-08-11	9.37	9.77	9.34	9.69	1247542
2011-08-12	9.73	9.77	9.62	9.69	367261
2011-08-15	9.80	9.93	9.78	9.92	644082
2011-08-16	9.89	10.03	9.83	9.98	634193
2011-08-17	10.07	10.16	9.93	10.02	522501
2011-08-18	9.68	9.78	9.34	9.43	979787
2011-08-19	9.49	9.63	9.43	9.49	609689
2011-08-22	10.25	10.44	10.12	10.15	1196907
2011-08-23	10.24	10.38	10.20	10.36	793522
2011-08-24	10.28	10.31	10.16	10.26	379579
2011-08-25	10.28	10.30	10.02	10.07	443246
2011-08-26	10.17	10.34	10.02	10.25	666537
2011-08-29	10.40	10.46	10.36	10.45	327954
2011-08-30	10.42	10.42	10.27	10.35	374618
2011-08-31	10.51	10.57	10.43	10.51	334024
2011-09-01	10.57	10.58	10.46	10.49	407652
2011-09-02	10.39	10.39	10.20	10.22	277749
2011-09-06	10.09	10.28	10.06	10.23	392535
2011-09-07	10.37	10.49	10.31	10.41	485650
2011-09-08	10.39	10.43	10.26	10.33	681834
2011-09-09	10.10	10.13	9.85	9.89	346105
2011-09-12	9.73	9.83	9.63	9.82	425579
2011-09-13	9.76	9.85	9.70	9.85	335321
2011-09-14	9.83	9.84	9.60	9.76	484246
2011-09-15	9.71	9.81	9.64	9.70	409653
2011-09-16	9.90	9.95	9.85	9.89	376386
2011-09-19	9.62	9.62	9.44	9.51	294930
2011-09-20	9.55	9.64	9.47	9.49	234382
2011-09-21	9.53	9.55	9.29	9.29	396413
2011-09-22	8.90	8.94	8.55	8.63	683231
2011-09-23	8.62	8.75	8.55	8.68	563502
2011-09-26	8.70	8.78	8.57	8.75	540508
2011-09-27	9.01	9.21	8.94	8.96	604919
2011-09-28	8.95	9.02	8.76	8.77	437899
2011-09-29	8.95	8.99	8.75	8.88	342914
2011-09-30	8.76	8.87	8.48	8.50	624296
2011-10-03	8.44	8.55	8.22	8.25	701305
2011-10-04	8.41	8.58	8.22	8.57	1133299
2011-10-05	8.72	8.83	8.67	8.81	651667
2011-10-06	8.92	9.04	8.87	9.03	581132
2011-10-07	9.18	9.20	8.98	9.02	700400
2011-10-10	9.38	9.45	9.34	9.45	276806
2011-10-11	9.34	9.41	9.27	9.37	294898
2011-10-12	9.40	9.53	9.37	9.46	504691
2011-10-13	9.32	9.36	9.20	9.33	272314
2011-10-14	9.62	9.68	9.52	9.68	366548
2011-10-17	9.62	9.68	9.41	9.45	408969
2011-10-18	9.52	9.74	9.42	9.69	411207
2011-10-19	10.34	10.46	10.24	10.33	951284
2011-10-20	10.15	10.18	9.84	10.00	529760
2011-10-21	10.12	10.17	9.91	9.99	430154
2011-10-24	10.36	10.49	10.32	10.43	364723
2011-10-25	10.69	10.77	10.61	10.65	542366
2011-10-26	10.97	11.04	10.70	10.92	551238
2011-10-27	11.36	11.60	11.31	11.53	684471
2011-10-28	11.37	11.57	11.37	11.51	391045
2011-10-31	11.21	11.26	11.00	11.03	366658
2011-11-01	10.81	10.84	10.63	10.72	548144
2011-11-02	10.97	11.11	10.91	11.09	461207
2011-11-03	11.13	11.21	10.98	11.08	375805
2011-11-04	10.93	10.95	10.78	10.91	251809
2011-11-07	10.74	10.88	10.71	10.86	260014
2011-11-08	10.85	10.88	10.72	10.83	412240
2011-11-09	10.60	10.62	10.43	10.50	401486
2011-11-10	10.44	10.44	10.24	10.34	359040
2011-11-11	10.37	10.55	10.36	10.51	341778
2011-11-14	10.61	10.71	10.56	10.61	388591
2011-11-15	10.58	10.69	10.51	10.64	239055
2011-11-16	10.52	10.62	10.41	10.45	310633
2011-11-17	10.48	10.54	10.25	10.33	569221
2011-11-18	10.34	10.36	10.19	10.21	529232
2011-11-21	10.26	10.36	10.10	10.27	743075
2011-11-22	10.37	10.39	10.24	10.25	783783
2011-11-23	10.06	10.06	9.79	9.81	950443
2011-11-25	10.50	10.65	10.43	10.43	967098
2011-11-28	11.25	11.32	11.12	11.21	681520
2011-11-29	11.19	11.25	11.10	11.11	594777
2011-11-30	11.19	11.20	11.09	11.10	883209
2011-12-01	10.89	10.95	10.83	10.86	651532
2011-12-02	10.99	11.04	10.86	10.87	487278
2011-12-05	11.14	11.18	11.01	11.07	590391
2011-12-06	11.12	11.19	11.08	11.18	437527
2011-12-07	11.36	11.54	11.33	11.51	473425
2011-12-08	11.46	11.50	11.18	11.19	868990
2011-12-09	11.19	11.24	11.07	11.14	973496
2011-12-12	11.11	11.17	11.00	11.10	877726
2011-12-13	11.14	11.18	10.95	11.02	544280
2011-12-14	11.04	11.15	11.00	11.04	684014
2011-12-15	11.41	11.52	11.38	11.49	630701
2011-12-16	11.60	11.65	11.50	11.55	511552
2011-12-19	11.35	11.36	10.93	10.94	1492995
2011-12-20	11.09	11.18	11.04	11.08	1499841
2011-12-21	11.14	11.23	11.07	11.20	772202
2011-12-22	11.29	11.38	11.26	11.35	468528
2011-12-23	11.32	11.43	11.32	11.41	287899
2011-12-27	11.12	11.22	11.02	11.02	344079
2011-12-28	11.09	11.17	10.97	10.99	543774
2011-12-29	10.95	11.06	10.92	11.02	487714
2011-12-30	10.99	11.04	10.92	10.98	277254
2012-01-03	11.12	11.20	11.10	11.15	393766
2012-01-04	11.20	11.29	11.16	11.25	395999
2012-01-05	11.55	11.60	11.50	11.59	698198
2012-01-06	11.59	11.64	11.51	11.61	715436
2012-01-09	11.73	11.84	11.72	11.81	1603771
2012-01-10	11.87	11.92	11.84	11.88	935830
2012-01-11	11.60	11.65	11.52	11.61	401087
2012-01-12	11.73	11.76	11.62	11.69	328911
2012-01-13	11.51	11.55	11.44	11.50	196826
2012-01-17	11.54	11.54	11.33	11.39	346610
2012-01-18	11.50	11.67	11.49	11.65	225122
2012-01-19	11.76	11.79	11.69	11.79	199212
2012-01-20	11.77	11.77	11.65	11.72	242458
2012-01-23	11.73	11.87	11.73	11.78	131527
2012-01-24	11.76	11.79	11.66	11.73	285490
2012-01-25	11.89	12.06	11.83	12.06	323722
2012-01-26	12.08	12.20	12.03	12.04	375118
2012-01-27	11.91	12.03	11.90	12.01	274880
2012-01-30	11.96	12.10	11.93	12.10	192546
2012-01-31	12.38	12.41	12.23	12.33	312589
2012-02-01	12.41	12.48	12.40	12.45	265126
2012-02-02	12.36	12.36	12.24	12.30	193090
2012-02-03	12.32	12.36	12.27	12.34	336432
2012-02-06	12.23	12.30	12.19	12.28	186986
2012-02-07	12.22	12.35	12.22	12.33	206447
2012-02-08	12.06	12.06	11.96	11.99	249763
2012-02-09	11.72	11.75	11.67	11.70	380077
2012-02-10	11.56	11.59	11.48	11.53	424832
2012-02-13	11.62	11.64	11.58	11.59	260945
2012-02-14	11.39	11.39	11.23	11.28	675304
2012-02-15	11.23	11.23	11.12	11.16	364004
2012-02-16	11.00	11.20	11.00	11.19	337145
2012-02-17	11.06	11.11	11.05	11.06	198202
2012-02-21	11.18	11.21	11.12	11.12	370428
2012-02-22	11.10	11.10	11.02	11.05	189508
2012-02-23	11.15	11.20	11.03	11.12	465849
2012-02-24	11.19	11.32	11.19	11.30	338953
2012-02-27	11.13	11.21	11.11	11.18	219746
2012-02-28	11.04	11.14	11.01	11.10	285287
2012-02-29	11.18	11.26	11.12	11.15	422465
2012-03-01	11.13	11.20	11.11	11.15	873704
2012-03-02	11.11	11.21	11.08	11.21	401525
2012-03-05	11.07	11.12	10.99	11.10	352491
2012-03-06	10.80	10.80	10.64	10.69	451671
2012-03-07	10.68	10.69	10.61	10.67	216830
2012-03-08	10.61	10.66	10.57	10.63	232879
2012-03-09	10.68	10.68	10.53	10.56	385904
2012-03-12	10.45	10.49	10.40	10.40	301228
2012-03-13	10.43	10.54	10.43	10.52	248814
2012-03-14	10.47	10.47	10.19	10.22	1119967
2012-03-15	10.22	10.33	10.16	10.28	486649
2012-03-16	10.36	10.41	10.18	10.23	1189997
2012-03-19	10.28	10.42	10.26	10.35	626835
2012-03-20	10.19	10.19	10.06	10.18	418928
2012-03-21	10.22	10.26	10.18	10.20	532973
2012-03-22	10.05	10.08	9.97	10.01	650943
2012-03-23	9.98	10.05	9.91	9.97	624231
2012-03-26	10.00	10.00	9.85	9.89	1436697
2012-03-27	9.91	9.99	9.91	9.94	762304
2012-03-28	9.82	9.88	9.73	9.79	926061
2012-03-29	9.68	9.75	9.61	9.75	1178885
2012-03-30	9.84	9.86	9.70	9.73	831595
2012-04-02	9.77	9.95	9.76	9.92	904026
2012-04-03	9.83	9.83	9.64	9.70	820369
2012-04-04	9.66	9.71	9.63	9.69	576411
2012-04-05	9.65	9.71	9.60	9.63	673943
2012-04-09	9.77	9.84	9.71	9.81	601572
2012-04-10	9.77	9.80	9.53	9.53	1495617
2012-04-11	9.67	9.69	9.60	9.64	881362
2012-04-12	9.65	9.80	9.65	9.78	567118
2012-04-13	9.71	9.78	9.66	9.67	446509
2012-04-16	9.72	9.76	9.67	9.74	389861
2012-04-17	9.75	9.88	9.75	9.82	1025508
2012-04-18	9.72	9.74	9.63	9.68	916773
2012-04-19	9.63	9.70	9.59	9.62	577783
2012-04-20	9.61	9.64	9.57	9.61	531569
2012-04-23	9.45	9.55	9.45	9.51	281346
2012-04-24	9.47	9.55	9.47	9.54	508843
2012-04-25	9.56	9.57	9.48	9.50	584920
2012-04-26	9.46	9.50	9.39	9.41	850336
2012-04-27	9.40	9.40	9.33	9.37	337564
2012-04-30	9.49	9.52	9.47	9.50	322914
2012-05-01	9.44	9.61	9.44	9.53	442940
2012-05-02	9.85	9.89	9.82	9.85	665981
2012-05-03	10.00	10.08	9.98	9.98	613590
2012-05-04	10.14	10.21	10.05	10.10	1795412
2012-05-07	10.15	10.24	10.15	10.22	820963
2012-05-08	10.13	10.15	10.07	10.15	599538
2012-05-09	10.13	10.22	10.11	10.15	536173
2012-05-10	10.12	10.15	10.01	10.01	1866823
2012-05-11	9.95	10.03	9.94	9.96	508033
2012-05-14	9.79	9.90	9.68	9.69	2933126
2012-05-15	9.55	9.59	9.43	9.48	2194190
2012-05-16	9.52	9.55	9.45	9.47	927607
2012-05-17	9.75	9.92	9.70	9.91	1215360
2012-05-18	9.70	9.77	9.50	9.53	941978
2012-05-21	9.65	9.71	9.62	9.69	642095
2012-05-22	9.66	9.69	9.58	9.63	633364
2012-05-23	9.58	9.58	9.41	9.54	468549
2012-05-24	9.50	9.50	9.35	9.39	760204
2012-05-25	9.34	9.42	9.33	9.36	360382
2012-05-29	9.52	9.57	9.49	9.52	620475
2012-05-30	9.39	9.46	9.35	9.41	352216
2012-05-31	9.46	9.53	9.27	9.40	1647144
2012-06-01	9.31	9.49	9.31	9.47	766142
2012-06-04	9.66	9.81	9.66	9.77	1392464
2012-06-05	9.94	10.10	9.93	10.08	1111441
2012-06-06	10.15	10.22	10.13	10.22	459832
2012-06-07	10.31	10.36	10.24	10.25	383351
2012-06-08	10.16	10.24	10.15	10.20	564560
2012-06-11	10.25	10.29	10.08	10.09	459305
2012-06-12	10.09	10.18	10.07	10.14	558134
2012-06-13	10.07	10.15	10.03	10.07	536448
2012-06-14	10.17	10.27	10.13	10.26	1897176
2012-06-15	10.24	10.30	10.22	10.26	908629
2012-06-18	10.31	10.38	10.28	10.35	287110
2012-06-19	10.36	10.45	10.35	10.43	363603
2012-06-20	10.58	10.66	10.54	10.63	526705
2012-06-21	10.77	10.84	10.58	10.59	681446
2012-06-22	10.90	10.94	10.87	10.90	815655
2012-06-25	10.96	11.03	10.91	10.93	811225
2012-06-26	10.84	10.87	10.76	10.79	246561
2012-06-27	10.80	10.89	10.80	10.86	279827
2012-06-28	10.87	10.93	10.84	10.91	416677
2012-06-29	11.12	11.19	11.12	11.18	482755
2012-07-02	11.13	11.23	11.11	11.23	676883
2012-07-03	11.36	11.53	11.36	11.52	460181
2012-07-05	11.39	11.39	11.22	11.29	732239
2012-07-06	11.01	11.07	10.95	10.97	434945
2012-07-09	11.06	11.10	11.01	11.02	332492
2012-07-10	11.09	11.13	10.98	11.00	378047
2012-07-11	10.97	11.03	10.96	10.99	177634
2012-07-12	10.74	10.86	10.70	10.85	528504
2012-07-13	10.79	10.89	10.77	10.84	186467
2012-07-16	10.94	10.95	10.82	10.93	356549
2012-07-17	10.97	11.06	10.93	11.05	370957
2012-07-18	11.10	11.16	11.07	11.09	664263
2012-07-19	10.97	10.98	10.89	10.98	438484
2012-07-20	10.87	10.99	10.86	10.97	568337
2012-07-23	10.82	10.91	10.78	10.89	463528
2012-07-24	11.12	11.18	11.01	11.09	1063167
2012-07-25	11.06	11.08	10.97	10.98	348760
2012-07-26	11.16	11.21	11.15	11.18	295526
2012-07-27	11.20	11.30	11.19	11.29	848525
2012-07-30	11.13	11.22	11.11	11.15	278103
2012-07-31	11.08	11.14	11.00	11.05	220371
2012-08-01	11.14	11.18	11.09	11.15	494851
2012-08-02	11.16	11.17	11.03	11.07	431902
2012-08-03	11.18	11.18	11.05	11.09	542858
2012-08-06	10.76	10.79	10.71	10.72	611606
2012-08-07	10.49	10.59	10.49	10.49	386137
2012-08-08	10.43	10.53	10.43	10.50	432436
2012-08-09	10.68	10.76	10.66	10.72	448361
2012-08-10	10.61	10.65	10.56	10.62	317152
2012-08-13	10.61	10.66	10.56	10.62	224479
2012-08-14	10.70	10.73	10.68	10.70	225189
2012-08-15	10.64	10.70	10.62	10.65	272848
2012-08-16	10.70	10.74	10.65	10.72	255063
2012-08-17	10.73	10.75	10.69	10.73	303272
2012-08-20	10.82	10.89	10.79	10.86	258475
2012-08-21	10.87	10.96	10.81	10.84	242591
2012-08-22	10.86	10.96	10.85	10.93	240349
2012-08-23	10.95	11.00	10.86	10.87	410743
2012-08-24	10.94	11.04	10.92	11.01	342407
2012-08-27	11.12	11.19	11.12	11.14	296495
2012-08-28	11.00	11.01	10.96	10.97	206425
2012-08-29	10.89	10.89	10.80	10.83	211033
2012-08-30	10.72	10.72	10.59	10.62	775105
2012-08-31	10.77	10.80	10.70	10.71	583338
2012-09-04	10.49	10.54	10.42	10.45	365251
2012-09-05	10.38	10.39	10.33	10.37	258064
2012-09-06	10.50	10.67	10.49	10.65	524428
2012-09-07	10.59	10.69	10.58	10.69	1000705
2012-09-10	10.52	10.60	10.52	10.58	752194
2012-09-11	10.57	10.64	10.55	10.60	255479
2012-09-12	10.59	10.62	10.56	10.61	271483
2012-09-13	10.85	11.15	10.85	11.12	469373
2012-09-14	11.13	11.21	11.06	11.07	497644
2012-09-17	11.06	11.12	11.01	11.03	249017
2012-09-18	11.07	11.14	11.06	11.08	483265
2012-09-19	11.34	11.36	11.27	11.28	510348
2012-09-20	11.22	11.27	11.19	11.23	417494
2012-09-21	11.40	11.42	11.37	11.38	461931
2012-09-24	11.49	11.53	11.47	11.50	685064
2012-09-25	11.89	11.95	11.81	11.81	1131928
2012-09-26	12.32	12.39	12.24	12.30	1565510
2012-09-27	12.33	12.38	12.28	12.36	683467
2012-09-28	12.38	12.43	12.34	12.42	791292
2012-10-01	12.35	12.53	12.35	12.43	575582
2012-10-02	12.62	12.66	12.55	12.56	315168
2012-10-03	12.54	12.63	12.52	12.56	479205
2012-10-04	12.57	12.59	12.53	12.57	482931
2012-10-05	12.41	12.50	12.39	12.41	607760
2012-10-08	12.40	12.45	12.37	12.41	226138
2012-10-09	12.00	12.00	11.81	11.84	720365
2012-10-10	11.76	11.77	11.63	11.65	808430
2012-10-11	11.86	11.94	11.85	11.93	333877
2012-10-12	11.86	11.91	11.83	11.86	300675
2012-10-15	12.15	12.23	12.11	12.23	436989
2012-10-16	12.57	12.67	12.56	12.62	372108
2012-10-17	12.80	12.83	12.70	12.70	731204
2012-10-18	12.46	12.50	12.41	12.47	345008
2012-10-19	12.48	12.49	12.31	12.36	354181
2012-10-22	12.53	12.67	12.53	12.59	742248
2012-10-23	12.66	12.69	12.50	12.50	2216998
2012-10-24	12.74	12.79	12.67	12.72	770676
2012-10-25	12.70	12.72	12.60	12.65	425938
2012-10-26	12.65	12.67	12.56	12.59	1042992
2012-10-31	12.89	12.92	12.82	12.89	1422074
2012-11-01	13.60	13.78	13.60	13.74	1060637
2012-11-02	13.67	13.69	13.26	13.28	4776215
2012-11-05	13.02	13.13	12.96	13.11	852621
2012-11-06	12.82	12.87	12.75	12.79	525814
2012-11-07	12.48	12.49	12.32	12.37	694049
2012-11-08	12.40	12.45	12.28	12.33	547452
2012-11-09	12.23	12.29	12.21	12.24	270752
2012-11-12	12.31	12.33	12.27	12.30	248419
2012-11-13	12.13	12.15	12.08	12.11	385446
2012-11-14	12.38	12.39	12.23	12.26	476042
2012-11-15	12.42	12.49	12.37	12.44	652868
2012-11-16	12.56	12.59	12.49	12.57	615781
2012-11-19	12.57	12.66	12.53	12.55	1103652
2012-11-20	12.48	12.51	12.40	12.44	1110059
2012-11-21	12.39	12.44	12.35	12.38	1097311
2012-11-23	12.43	12.50	12.41	12.48	319072
2012-11-26	12.48	12.48	12.43	12.46	342533
2012-11-27	12.29	12.31	12.21	12.24	425715
2012-11-28	12.25	12.31	12.11	12.30	487719
2012-11-29	12.26	12.31	12.23	12.29	402569
2012-11-30	12.32	12.35	12.27	12.27	533696
2012-12-03	12.37	12.37	12.29	12.31	320527
2012-12-04	12.25	12.29	12.19	12.21	427489
2012-12-05	12.28	12.39	12.27	12.37	546254
2012-12-06	12.17	12.26	12.13	12.25	185272
2012-12-07	12.23	12.35	12.19	12.35	234277
2012-12-10	12.48	12.50	12.38	12.50	395845
2012-12-11	12.37	12.40	12.31	12.36	377106
2012-12-12	12.54	12.56	12.45	12.49	629616
2012-12-13	12.48	12.53	12.43	12.46	344679
2012-12-14	12.73	12.80	12.71	12.74	720282
2012-12-17	13.27	13.30	13.14	13.23	2052629
2012-12-18	13.25	13.34	13.24	13.26	1220378
2012-12-19	13.33	13.34	13.14	13.14	961945
2012-12-20	13.78	13.78	13.64	13.65	2248768
2012-12-21	13.75	13.80	13.69	13.73	1355514
2012-12-24	13.31	13.38	13.28	13.34	422377
2012-12-26	13.50	13.64	13.50	13.55	1000399
2012-12-27	13.73	13.75	13.53	13.62	746747
2012-12-28	14.06	14.15	13.93	13.94	994591
2012-12-31	13.90	14.04	13.90	13.97	1154335
2013-01-02	14.69	14.76	14.68	14.74	3066790
2013-01-03	14.74	14.81	14.66	14.69	1745955
2013-01-04	14.64	14.71	14.60	14.71	2239717
2013-01-07	14.42	14.45	14.32	14.35	638242
2013-01-08	14.35	14.41	14.27	14.34	956714
2013-01-09	14.81	14.98	14.77	14.86	1322287
2013-01-10	15.36	15.43	15.28	15.40	1323494
2013-01-11	15.77	15.81	15.69	15.81	1108554
2013-01-14	16.35	16.39	16.28	16.35	1104455
2013-01-15	15.79	15.87	15.68	15.79	764553
2013-01-16	15.88	15.97	15.84	15.94	634336
2013-01-17	15.93	15.98	15.90	15.90	729015
2013-01-18	16.04	16.11	16.02	16.09	648765
2013-01-22	16.04	16.13	15.98	16.05	979658
2013-01-23	15.75	15.85	15.70	15.85	485738
2013-01-24	15.96	16.06	15.95	16.01	500349
2013-01-25	16.09	16.12	15.99	16.09	369451
2013-01-28	15.95	16.04	15.91	16.04	389010
2013-01-29	15.51	15.66	15.48	15.63	530298
2013-01-30	14.78	14.93	14.77	14.87	1291184
2013-01-31	14.94	15.02	14.93	15.01	769494
2013-02-01	15.26	15.33	15.21	15.29	565050
2013-02-04	15.37	15.44	15.32	15.35	444730
2013-02-05	15.08	15.12	15.03	15.06	598171
2013-02-06	15.04	15.10	15.04	15.08	273632
2013-02-07	14.66	14.68	14.57	14.62	465216
2013-02-08	14.44	14.48	14.40	14.47	290380
2013-02-11	14.46	14.48	14.36	14.44	238003
2013-02-12	14.06	14.19	13.98	14.14	658233
2013-02-13	14.41	14.50	14.38	14.46	804763
2013-02-14	14.14	14.25	14.11	14.21	932812
2013-02-15	14.26	14.35	14.26	14.33	847433
2013-02-19	14.48	14.60	14.46	14.55	1004429
2013-02-20	14.67	14.74	14.58	14.60	708234
2013-02-21	14.46	14.49	14.30	14.36	834214
2013-02-22	14.74	14.79	14.68	14.73	757774
2013-02-25	14.66	14.66	14.28	14.30	1052232
2013-02-26	14.19	14.27	14.10	14.27	414938
2013-02-27	14.90	15.04	14.88	15.02	431242
2013-02-28	15.03	15.06	14.94	14.96	484134
2013-03-01	14.84	14.94	14.81	14.94	200080
2013-03-04	14.82	14.97	14.81	14.95	335426
2013-03-05	15.20	15.26	15.18	15.19	362205
2013-03-06	15.24	15.24	15.15	15.16	332321
2013-03-07	14.95	15.04	14.92	15.03	304654
2013-03-08	14.86	14.88	14.79	14.83	228219
2013-03-11	14.72	14.80	14.72	14.77	283997
2013-03-12	14.66	14.68	14.58	14.62	234054
2013-03-13	14.57	14.66	14.55	14.60	296397
2013-03-14	14.81	15.01	14.81	14.99	548497
2013-03-15	14.14	14.16	14.03	14.06	557912
2013-03-18	13.97	14.12	13.95	14.06	246375
2013-03-19	13.89	13.92	13.73	13.75	550414
2013-03-20	13.73	13.73	13.61	13.62	353297
2013-03-21	13.31	13.31	13.05	13.23	367020
2013-03-22	13.44	13.53	13.43	13.49	330630
2013-03-25	13.35	13.36	13.19	13.23	255631
2013-03-26	13.11	13.11	13.04	13.04	273796
2013-03-27	13.41	13.44	13.35	13.36	643314
2013-03-28	13.63	13.65	13.58	13.59	456234
2013-04-01	13.87	13.90	13.70	13.79	605056
2013-04-02	13.88	13.91	13.83	13.84	238831
2013-04-03	13.95	13.96	13.75	13.77	335501
2013-04-04	13.88	13.88	13.79	13.86	348087
2013-04-05	13.44	13.52	13.41	13.51	417213
2013-04-08	13.10	13.10	12.87	13.08	582659
2013-04-09	12.97	12.99	12.84	12.94	537472
2013-04-10	12.68	12.79	12.65	12.76	567373
2013-04-11	13.14	13.14	12.92	13.07	582353
2013-04-12	13.06	13.14	13.01	13.11	424262
2013-04-15	13.53	13.59	13.36	13.37	590112
2013-04-16	14.24	14.26	14.14	14.17	584401
2013-04-17	14.29	14.30	14.08	14.10	1159353
2013-04-18	14.26	14.26	14.12	14.14	598331
2013-04-19	14.21	14.24	14.18	14.22	433297
2013-04-22	14.50	14.53	14.37	14.44	450150
2013-04-23	14.41	14.41	14.33	14.39	263571
2013-04-24	14.36	14.38	14.29	14.35	300274
2013-04-25	13.97	13.97	13.86	13.92	1108399
2013-04-26	14.19	14.23	14.15	14.18	888893
2013-04-29	14.43	14.62	14.43	14.56	1046681
2013-04-30	14.32	14.33	14.22	14.32	647576
2013-05-01	14.25	14.31	14.23	14.24	409989
2013-05-02	14.58	14.59	14.44	14.53	635907
2013-05-03	14.62	14.80	14.62	14.70	853605
2013-05-06	14.39	14.43	14.27	14.30	352140
2013-05-07	14.29	14.33	14.27	14.33	197738
2013-05-08	14.38	14.45	14.37	14.42	366284
2013-05-09	13.73	13.73	13.61	13.63	463480
2013-05-10	13.32	13.46	13.30	13.42	779375
2013-05-13	13.50	13.50	13.40	13.46	221300
2013-05-14	13.58	13.70	13.58	13.65	146717
2013-05-15	13.56	13.65	13.50	13.57	227051
2013-05-16	13.62	13.73	13.59	13.69	433349
2013-05-17	13.69	13.70	13.59	13.67	357754
2013-05-20	13.32	13.35	13.26	13.28	196125
2013-05-21	13.16	13.18	13.08	13.15	154630
2013-05-22	13.12	13.24	13.00	13.02	317768
2013-05-23	13.12	13.21	13.11	13.21	263473
2013-05-24	13.16	13.19	13.04	13.08	190084
2013-05-28	12.68	12.70	12.61	12.65	704838
2013-05-29	12.05	12.06	11.91	11.92	453203
2013-05-30	12.10	12.19	12.10	12.13	130444
2013-05-31	11.86	11.86	11.75	11.78	569397
2013-06-03	11.74	11.77	11.58	11.77	271810
2013-06-04	11.77	11.78	11.68	11.72	136813
2013-06-05	11.65	11.65	11.53	11.53	314021
2013-06-06	11.62	11.62	11.53	11.60	283929
2013-06-07	11.60	11.60	11.38	11.44	276651
2013-06-10	11.71	11.71	11.64	11.67	266028
2013-06-11	11.58	11.62	11.55	11.59	185653
2013-06-12	11.69	11.69	11.46	11.46	319894
2013-06-13	11.42	11.53	11.42	11.50	248320
2013-06-14	11.77	11.86	11.73	11.78	422162
2013-06-17	11.79	11.88	11.68	11.69	351332
2013-06-18	11.85	11.90	11.80	11.86	393742
2013-06-19	11.83	11.86	11.56	11.57	484564
2013-06-20	11.38	11.38	11.00	11.01	449535
2013-06-21	11.23	11.26	11.12	11.12	566019
2013-06-24	10.97	10.98	10.88	10.91	215701
2013-06-25	10.95	10.97	10.67	10.70	489044
2013-06-26	10.79	10.91	10.79	10.81	828301
2013-06-27	11.12	11.22	11.09	11.11	622533
2013-06-28	11.34	11.54	11.23	11.31	707094
2013-07-01	11.42	11.56	11.37	11.48	676178
2013-07-02	11.52	11.72	11.52	11.57	831463
2013-07-03	11.48	11.48	11.41	11.45	253662
2013-07-05	11.99	12.03	11.81	11.89	594747
2013-07-08	11.95	11.95	11.75	11.76	311732
2013-07-09	11.76	11.76	11.56	11.62	390807
2013-07-10	11.65	11.85	11.62	11.80	369607
2013-07-11	12.02	12.20	12.00	12.18	345402
2013-07-12	12.22	12.26	12.19	12.25	263668
2013-07-15	12.38	12.44	12.35	12.36	452035
2013-07-16	12.34	12.37	12.25	12.30	156906
2013-07-17	12.39	12.49	12.35	12.49	262677
2013-07-18	12.81	12.84	12.76	12.77	289194
2013-07-19	12.86	12.86	12.71	12.78	232748
2013-07-22	12.80	12.86	12.76	12.80	431323
2013-07-23	12.91	12.97	12.84	12.89	426599
2013-07-24	12.95	12.96	12.81	12.85	237192
2013-07-25	12.67	12.69	12.62	12.69	209814
2013-07-26	12.52	12.63	12.50	12.63	101054
2013-07-29	12.51	12.66	12.47	12.51	203260
2013-07-30	12.58	12.63	12.47	12.50	326177
2013-07-31	12.59	12.67	12.50	12.63	416218
2013-08-01	12.68	12.70	12.59	12.64	177390
2013-08-02	12.58	12.66	12.56	12.65	222052
2013-08-05	12.62	12.62	12.45	12.49	226293
2013-08-06	12.52	12.56	12.49	12.50	162056
2013-08-07	12.41	12.41	12.36	12.37	102158
2013-08-08	12.95	13.00	12.85	12.97	418839
2013-08-09	12.98	13.07	12.96	13.02	373509
2013-08-12	13.12	13.27	13.04	13.26	400209
2013-08-13	13.25	13.33	13.22	13.31	405066
2013-08-14	13.12	13.27	13.08	13.24	440641
2013-08-15	13.01	13.29	12.90	13.26	498627
2013-08-16	13.29	13.31	13.19	13.23	365695
2013-08-19	13.25	13.33	13.19	13.22	212775
2013-08-20	13.23	13.28	13.17	13.28	488500
2013-08-21	12.86	12.92	12.82	12.85	564973
2013-08-22	12.96	13.11	12.92	13.08	595566
2013-08-23	12.96	12.98	12.84	12.87	309757
2013-08-26	13.01	13.11	12.96	13.05	257835
2013-08-27	12.85	13.18	12.85	13.12	200358
2013-08-28	13.20	13.39	13.20	13.34	400767
2013-08-29	13.69	13.77	13.66	13.71	1266109
2013-08-30	13.68	13.76	13.65	13.72	285757
2013-09-03	13.59	13.60	13.47	13.48	195600
2013-09-04	13.54	13.59	13.54	13.57	168778
2013-09-05	13.61	13.66	13.56	13.63	152516
2013-09-06	13.77	13.93	13.69	13.85	347432
2013-09-09	13.83	13.94	13.83	13.93	124036
2013-09-10	13.98	14.11	13.98	14.10	484232
2013-09-11	14.12	14.20	14.03	14.18	275472
2013-09-12	14.10	14.17	14.10	14.14	259761
2013-09-13	14.20	14.22	14.13	14.18	196911
2013-09-16	14.14	14.17	14.05	14.05	367721
2013-09-17	14.10	14.22	14.02	14.13	291932
2013-09-18	14.14	14.62	14.07	14.59	280444
2013-09-19	14.59	14.69	14.42	14.48	187909
2013-09-20	14.44	14.53	14.24	14.24	367374
2013-09-23	13.89	14.06	13.89	14.00	317389
2013-09-24	13.89	13.97	13.89	13.91	162134
2013-09-25	13.84	13.84	13.70	13.70	157196
2013-09-26	13.82	13.91	13.74	13.81	155716
2013-09-27	13.83	13.99	13.82	13.90	417445
2013-09-30	14.03	14.04	13.85	14.04	330277
2013-10-01	13.77	13.89	13.72	13.87	651686
2013-10-02	13.71	13.78	13.62	13.65	426552
2013-10-03	13.74	13.79	13.57	13.62	241877
2013-10-04	13.58	13.69	13.58	13.64	290070
2013-10-07	13.59	13.72	13.59	13.68	242656
2013-10-08	13.58	13.68	13.48	13.49	346810
2013-10-09	13.47	13.64	13.47	13.56	288146
2013-10-10	13.70	13.75	13.56	13.65	433512
2013-10-11	13.57	13.83	13.57	13.78	270928
2013-10-14	13.85	14.02	13.71	14.01	338262
2013-10-15	13.96	14.02	13.77	13.80	622881
2013-10-16	13.86	13.96	13.85	13.94	270700
2013-10-17	13.00	13.01	12.91	12.97	642604
2013-10-18	12.86	12.90	12.75	12.77	685770
2013-10-21	12.89	12.94	12.81	12.85	172249
2013-10-22	13.08	13.10	12.97	13.07	276137
2013-10-23	13.31	13.37	13.20	13.23	358538
2013-10-24	13.24	13.27	13.12	13.16	193607
2013-10-25	13.21	13.22	13.12	13.16	104703
2013-10-28	13.09	13.21	13.08	13.09	135867
2013-10-29	13.32	13.32	13.23	13.26	118567
2013-10-30	13.22	13.22	13.11	13.16	367369
2013-10-31	13.22	13.31	13.21	13.24	416368
2013-11-01	13.26	13.30	13.19	13.27	283227
2013-11-04	13.30	13.30	13.15	13.18	125091
2013-11-05	13.28	13.36	13.26	13.34	282543
2013-11-06	13.40	13.42	13.37	13.37	101190
2013-11-07	13.66	13.66	13.53	13.55	201919
2013-11-08	13.56	13.60	13.48	13.60	146299
2013-11-11	13.44	13.48	13.41	13.42	257505
2013-11-12	13.66	13.71	13.55	13.71	164999
2013-11-13	13.82	13.95	13.76	13.92	299927
2013-11-14	13.91	14.16	13.82	14.09	394285
2013-11-15	13.95	14.03	13.85	13.98	384287
2013-11-18	13.99	14.15	13.98	14.11	213712
2013-11-19	14.95	15.17	14.85	14.96	914380
2013-11-20	15.04	15.22	15.00	15.00	339925
2013-11-21	14.97	15.22	14.88	15.22	497985
2013-11-22	15.43	15.75	15.14	15.65	1804192
2013-11-25	15.81	15.81	15.43	15.63	784500
2013-11-26	15.40	15.55	15.36	15.49	449517
2013-11-27	15.54	15.70	15.51	15.68	418599
2013-11-29	15.20	15.31	15.13	15.22	193560
2013-12-02	15.15	15.23	15.14	15.18	246803
2013-12-03	15.00	15.06	14.93	15.03	266496
2013-12-04	14.91	15.05	14.91	15.04	290479
2013-12-05	14.68	14.71	14.61	14.63	377186
2013-12-06	14.69	14.87	14.66	14.87	561098
2013-12-09	15.29	15.45	15.29	15.45	346197
2013-12-10	15.31	15.34	15.21	15.34	255499
2013-12-11	15.29	15.29	15.11	15.13	252704
2013-12-12	15.13	15.14	15.09	15.12	241163
2013-12-13	15.34	15.34	15.24	15.28	181043
2013-12-16	15.62	15.71	15.57	15.62	316076
2013-12-17	15.55	15.56	15.46	15.47	180327
2013-12-18	15.63	15.75	15.53	15.73	276551
2013-12-19	15.52	15.56	15.45	15.52	197087
2013-12-20	15.74	15.83	15.73	15.80	471339
2013-12-23	15.95	16.13	15.95	16.09	203696
2013-12-24	16.19	16.24	15.95	16.15	183398
2013-12-26	16.08	16.14	15.91	15.97	83158
2013-12-27	16.27	16.43	16.25	16.41	187777
2013-12-30	16.51	16.54	16.42	16.44	144484
2013-12-31	16.56	16.63	16.55	16.61	163678
2014-01-02	16.50	16.54	16.40	16.43	194580
2014-01-03	16.27	16.36	16.21	16.28	162892
2014-01-06	16.53	16.58	16.47	16.56	308767
2014-01-07	16.67	16.74	16.65	16.73	333119
2014-01-08	16.61	16.66	16.46	16.50	263235
2014-01-09	16.93	17.09	16.87	17.01	539913
2014-01-10	17.13	17.36	17.10	17.30	750193
2014-01-13	17.17	17.30	16.80	16.86	461576
2014-01-14	16.78	16.79	16.70	16.77	246573
2014-01-15	16.66	16.67	16.55	16.57	157540
2014-01-16	16.66	16.76	16.63	16.72	205329
2014-01-17	16.49	16.49	16.39	16.43	134560
2014-01-21	16.04	16.10	15.87	15.91	365347
2014-01-22	16.40	16.40	16.23	16.39	283867
2014-01-23	16.11	16.11	15.86	15.90	203233
2014-01-24	15.75	15.83	15.53	15.57	717506
2014-01-27	15.54	15.60	15.47	15.51	209820
2014-01-28	15.85	15.86	15.79	15.80	189664
2014-01-29	16.23	16.35	16.14	16.28	434655
2014-01-30	16.31	16.42	16.29	16.31	109493
2014-01-31	16.24	16.33	16.21	16.31	174750
2014-02-03	16.40	16.48	16.24	16.25	347546
2014-02-04	16.29	16.40	16.22	16.33	324387
2014-02-05	16.13	16.15	15.98	16.08	299254
2014-02-06	16.34	16.42	16.33	16.39	237784
2014-02-07	16.98	17.21	16.97	17.09	386475
2014-02-10	17.11	17.29	17.05	17.21	238754
2014-02-11	17.13	17.22	17.10	17.20	155645
2014-02-12	17.00	17.23	16.95	17.16	233713
2014-02-13	16.90	17.08	16.87	17.08	336183
2014-02-14	17.31	17.70	17.31	17.63	422165
2014-02-18	17.63	17.65	17.52	17.53	227880
2014-02-19	17.52	17.62	17.49	17.53	202694
2014-02-20	17.48	17.58	17.40	17.49	160846
2014-02-21	17.40	17.47	17.27	17.29	251141
2014-02-24	17.12	17.20	17.10	17.10	180403
2014-02-25	17.26	17.28	17.17	17.18	120398
2014-02-26	17.35	17.48	17.35	17.40	251330
2014-02-27	17.42	17.62	17.27	17.62	275161
2014-02-28	17.43	17.46	17.22	17.31	257719
2014-03-03	17.30	17.44	17.30	17.43	284124
2014-03-04	17.58	17.76	17.57	17.75	209448
2014-03-05	17.61	17.61	17.43	17.47	162484
2014-03-06	17.51	17.65	17.51	17.58	144681
2014-03-07	17.60	17.63	17.36	17.45	292711
2014-03-10	17.07	17.12	17.01	17.08	202701
2014-03-11	17.10	17.12	16.93	16.97	216038
2014-03-12	16.85	17.05	16.85	17.05	273481
2014-03-13	17.07	17.07	16.81	16.81	145714
2014-03-14	17.07	17.28	17.06	17.21	313113
2014-03-17	17.32	17.47	17.32	17.35	218851
2014-03-18	17.45	17.64	17.45	17.62	204419
2014-03-19	17.70	17.77	17.54	17.61	208316
2014-03-20	17.48	17.60	17.38	17.53	207484
2014-03-21	17.53	17.56	17.41	17.47	556060
2014-03-24	17.35	17.40	17.27	17.36	161929
2014-03-25	17.47	17.66	17.47	17.63	151087
2014-03-26	17.58	17.60	17.47	17.47	176696
2014-03-27	17.45	17.64	17.35	17.62	144751
2014-03-28	17.50	17.50	17.39	17.45	169683
2014-03-31	17.25	17.28	17.17	17.17	290980
2014-04-01	17.39	17.73	17.37	17.70	256447
2014-04-02	17.79	17.87	17.77	17.84	196206
2014-04-03	17.92	17.94	17.83	17.93	95662
2014-04-04	17.81	17.90	17.64	17.66	158973
2014-04-07	17.67	17.85	17.67	17.74	88330
2014-04-08	17.72	17.98	17.72	17.95	108978
2014-04-09	18.70	18.83	18.63	18.83	343017
2014-04-10	18.73	18.82	18.64	18.67	431792
2014-04-11	19.00	19.12	19.00	19.07	161009
2014-04-14	19.20	19.20	18.88	18.94	130493
2014-04-15	19.02	19.04	18.86	18.93	120797
2014-04-16	18.91	18.98	18.83	18.96	115717
2014-04-17	18.88	18.91	18.78	18.91	85807
2014-04-21	18.90	18.91	18.78	18.89	130977
2014-04-22	19.10	19.31	19.09	19.25	129237
2014-04-23	19.25	19.25	19.12	19.13	198144
2014-04-24	19.44	19.50	19.36	19.48	91447
2014-04-25	18.58	18.84	18.58	18.81	251763
2014-04-28	19.00	19.05	18.93	19.02	121589
2014-04-29	19.24	19.32	19.17	19.30	144936
2014-04-30	19.18	19.18	19.09	19.14	92855
2014-05-01	19.13	19.30	19.08	19.27	89375
2014-05-02	19.35	19.71	19.35	19.65	247330
2014-05-05	19.68	19.73	19.63	19.65	160727
2014-05-06	19.69	19.85	19.69	19.81	309824
2014-05-07	19.92	20.19	19.89	20.13	376800
2014-05-08	20.39	20.47	20.31	20.40	222009
2014-05-09	20.27	20.28	20.17	20.27	203039
2014-05-12	20.22	20.30	20.03	20.08	388057
2014-05-13	20.01	20.08	19.92	20.00	127614
2014-05-14	20.30	20.43	20.26	20.27	215403
2014-05-15	20.14	20.30	20.14	20.29	329330
2014-05-16	20.40	20.60	20.35	20.56	163221
2014-05-19	20.51	20.51	20.31	20.35	234668
2014-05-20	20.20	20.30	20.00	20.22	128563
2014-05-21	20.31	20.34	20.17	20.30	130854
2014-05-22	20.05	20.16	20.05	20.16	112987
2014-05-23	19.89	20.22	19.89	20.17	166426
2014-05-27	19.52	19.64	19.41	19.43	267881
2014-05-28	19.72	19.86	19.69	19.84	228015
2014-05-29	19.18	19.27	19.15	19.27	135984
2014-05-30	19.09	19.32	19.08	19.24	261383
2014-06-02	19.25	19.36	19.21	19.33	252915
2014-06-03	19.36	19.52	19.32	19.49	206575
2014-06-04	19.52	19.55	19.31	19.42	393618
2014-06-05	19.53	19.62	19.51	19.62	361736
2014-06-06	19.75	19.78	19.64	19.65	146902
2014-06-09	19.39	19.46	19.27	19.31	574028
2014-06-10	19.04	19.11	18.92	18.99	208127
2014-06-11	18.87	18.98	18.83	18.90	159249
2014-06-12	19.21	19.25	19.09	19.09	136384
2014-06-13	18.63	18.63	18.45	18.46	202692
2014-06-16	18.26	18.36	18.21	18.27	168102
2014-06-17	18.47	18.47	18.31	18.33	82556
2014-06-18	18.63	19.01	18.63	18.97	155512
2014-06-19	19.16	19.32	19.16	19.22	84359
2014-06-20	19.18	19.18	19.03	19.05	115499
2014-06-23	18.94	18.98	18.85	18.85	99984
2014-06-24	19.55	19.63	19.48	19.51	178696
2014-06-25	19.30	19.36	19.16	19.29	295534
2014-06-26	18.28	18.28	18.04	18.12	508455
2014-06-27	18.41	18.60	18.37	18.53	135314
2014-06-30	18.34	18.43	18.33	18.40	150446
2014-07-01	18.68	18.73	18.62	18.73	141570
2014-07-02	18.73	18.73	18.60	18.64	133609
2014-07-03	18.74	18.86	18.63	18.80	148712
2014-07-07	18.55	18.66	18.37	18.46	102797
2014-07-08	18.35	18.36	18.27	18.33	94421
2014-07-09	18.20	18.38	18.20	18.36	150186
2014-07-10	18.85	18.94	18.69	18.88	189762
2014-07-11	18.73	18.75	18.68	18.68	107287
2014-07-14	18.75	18.75	18.61	18.67	156345
2014-07-15	18.49	18.57	18.44	18.53	139317
2014-07-16	18.84	18.84	18.45	18.46	84279
2014-07-17	18.47	18.47	18.15	18.17	190188
2014-07-18	18.37	18.43	18.34	18.36	59835
2014-07-21	18.77	18.93	18.75	18.91	106603
2014-07-22	19.06	19.13	18.99	19.02	59121
2014-07-23	19.01	19.15	19.01	19.09	77319
2014-07-24	18.83	18.86	18.80	18.80	61824
2014-07-25	18.64	18.76	18.56	18.60	122401
2014-07-28	19.76	19.92	19.72	19.92	267256
2014-07-29	20.00	20.09	19.94	19.95	378737
2014-07-30	20.61	20.61	20.38	20.53	188884
2014-07-31	20.30	20.49	20.26	20.27	164716
2014-08-01	20.76	20.90	20.70	20.89	188292
2014-08-04	20.60	20.64	20.44	20.64	199947
2014-08-05	20.79	20.86	20.53	20.64	169721
2014-08-06	21.07	21.23	20.90	21.09	312144
2014-08-07	21.40	21.47	20.93	21.12	394596
2014-08-08	21.26	21.43	21.10	21.36	316601
2014-08-11	21.01	21.02	20.92	21.00	199273
2014-08-12	21.05	21.18	21.01	21.08	171909
2014-08-13	21.14	21.18	21.04	21.07	153077
2014-08-14	20.89	21.20	20.89	21.20	112455
2014-08-15	20.91	21.39	20.91	21.01	105159
2014-08-18	21.06	21.17	21.01	21.15	134698
2014-08-19	21.42	21.52	21.39	21.50	126559
2014-08-20	21.04	21.04	20.72	20.82	194068
2014-08-21	19.98	20.17	19.87	19.94	294374
2014-08-22	20.49	20.53	20.39	20.53	229392
2014-08-25	20.52	20.58	20.25	20.42	350646
2014-08-26	20.79	20.94	20.50	20.52	1175434
2014-08-27	20.48	20.61	20.47	20.61	733583
2014-08-28	20.75	20.75	20.52	20.71	633677
2014-08-29	20.73	20.90	20.60	20.88	229244
2014-09-02	20.80	20.89	20.57	20.65	199091
2014-09-03	21.16	21.27	21.15	21.17	310103
2014-09-04	21.12	21.17	20.99	21.15	269268
2014-09-05	20.71	20.82	20.63	20.78	180925
2014-09-08	20.73	20.75	20.50	20.54	244384
2014-09-09	20.50	20.50	20.32	20.32	150104
2014-09-10	20.40	20.40	20.25	20.40	174676
2014-09-11	20.35	20.68	20.35	20.64	142503
2014-09-12	21.06	21.10	20.91	20.92	238678
2014-09-15	21.14	21.14	20.85	20.90	194849
2014-09-16	20.61	20.95	20.61	20.90	218917
2014-09-17	21.14	21.19	20.97	21.02	228960
2014-09-18	21.99	22.26	21.93	22.07	422075
2014-09-19	21.70	21.75	21.57	21.57	372409
2014-09-22	21.64	21.77	21.52	21.56	230813
2014-09-23	21.47	21.58	21.47	21.51	233170
2014-09-24	22.35	22.53	22.06	22.44	322171
2014-09-25	22.68	22.75	22.31	22.34	617088
2014-09-26	22.45	22.46	22.16	22.16	612344
2014-09-29	22.04	22.24	22.04	22.12	613922
2014-09-30	22.59	22.71	22.44	22.44	671701
2014-10-01	22.57	22.86	22.47	22.49	612847
2014-10-02	22.69	22.81	22.41	22.44	594687
2014-10-03	22.62	22.62	22.36	22.47	539124
2014-10-06	22.17	22.17	21.85	21.99	330501
2014-10-07	22.53	22.55	22.28	22.30	551934
2014-10-08	22.52	22.62	22.28	22.59	383211
2014-10-09	22.63	22.68	22.37	22.39	668398
2014-10-10	22.53	22.61	22.36	22.47	286412
2014-10-13	23.06	23.12	22.60	22.72	531482
2014-10-14	22.08	22.27	21.83	21.97	482363
2014-10-15	21.79	22.05	21.39	21.69	607272
2014-10-16	22.25	22.57	22.13	22.38	923984
2014-10-17	22.17	22.26	22.04	22.12	405604
2014-10-20	22.33	22.66	22.33	22.56	402219
2014-10-21	22.90	22.96	22.79	22.87	421304
2014-10-22	22.67	22.85	22.65	22.79	425186
2014-10-23	21.98	21.98	21.54	21.59	705410
2014-10-24	21.87	22.14	21.83	22.08	520551
2014-10-27	21.98	22.03	21.91	21.91	222039
2014-10-28	21.97	22.15	21.95	22.15	398614
2014-10-29	22.20	22.20	21.85	21.96	167981
2014-10-30	21.72	22.01	21.64	22.01	231116
2014-10-31	21.65	21.95	21.64	21.86	448269
2014-11-03	21.24	21.68	21.23	21.63	499915
2014-11-04	22.15	22.15	21.90	22.00	272473
2014-11-05	21.90	22.06	21.85	22.04	284936
2014-11-06	21.92	21.92	21.55	21.57	256333
2014-11-07	21.41	21.64	21.37	21.59	287036
2014-11-10	21.47	21.47	21.20	21.34	412162
2014-11-11	21.66	21.68	21.48	21.67	270991
2014-11-12	20.48	20.57	20.11	20.15	1197866
2014-11-13	20.47	20.53	20.41	20.44	578780
2014-11-14	20.51	20.60	20.36	20.56	258837
2014-11-17	20.09	20.47	20.07	20.34	562522
2014-11-18	20.16	20.30	20.15	20.20	274748
2014-11-19	20.60	20.60	20.37	20.47	204314
2014-11-20	20.43	20.48	20.36	20.40	304112
2014-11-21	20.70	20.97	20.45	20.91	658428
2014-11-24	19.79	20.24	19.63	19.85	712690
2014-11-25	20.33	20.48	20.16	20.25	258113
2014-11-26	20.11	20.30	20.08	20.28	281269
2014-11-28	20.78	20.96	20.62	20.73	204397
2014-12-01	21.06	21.10	20.88	20.96	399906
2014-12-02	20.84	20.93	20.72	20.87	304731
2014-12-03	21.03	21.15	20.95	21.10	176721
2014-12-04	21.13	21.29	21.06	21.26	351040
2014-12-05	20.81	20.93	20.74	20.93	536967
2014-12-08	20.53	20.74	20.40	20.67	474015
2014-12-09	20.85	21.02	20.73	21.02	225718
2014-12-10	21.21	21.44	21.20	21.36	718892
2014-12-11	21.01	21.12	20.85	20.87	473625
2014-12-12	21.11	21.31	20.93	20.95	278219
2014-12-15	20.21	20.72	19.50	19.53	1053043
2014-12-16	19.01	19.15	18.66	18.90	719663
2014-12-17	18.85	19.05	18.85	18.95	578925
2014-12-18	19.02	19.02	18.77	18.97	254528
2014-12-19	19.67	19.81	19.57	19.65	403799
2014-12-22	20.07	20.32	20.07	20.18	325576
2014-12-23	19.93	19.94	19.71	19.73	342537
2014-12-24	19.74	19.90	19.74	19.78	93908
2014-12-26	19.67	19.88	19.59	19.59	191019
2014-12-29	19.59	19.80	19.59	19.75	164019
2014-12-30	19.54	19.57	19.43	19.55	213996
2014-12-31	19.66	19.66	19.32	19.36	192934
2015-01-02	19.36	19.36	19.21	19.26	203084
2015-01-05	18.96	19.04	18.87	18.94	207443
2015-01-06	19.02	19.08	18.94	18.99	171407
2015-01-07	19.35	19.54	19.24	19.43	292749
2015-01-08	19.12	19.13	19.02	19.09	346871
2015-01-09	19.12	19.15	19.00	19.04	224329
2015-01-12	19.14	19.32	19.05	19.11	251497
2015-01-13	18.94	19.57	18.90	19.10	440146
2015-01-14	18.39	18.56	18.36	18.48	321734
2015-01-15	18.50	18.63	18.35	18.42	457739
2015-01-16	18.22	18.30	18.09	18.26	1442953
2015-01-20	18.81	19.35	18.81	19.30	888185
2015-01-21	19.13	19.28	19.02	19.21	251221
2015-01-22	19.69	19.99	19.69	19.99	355512
2015-01-23	19.91	20.08	19.87	19.92	300394
2015-01-26	19.77	19.79	19.62	19.71	171303
2015-01-27	19.50	19.57	19.40	19.48	178820
2015-01-28	19.64	19.76	19.41	19.44	220321
2015-01-29	19.43	19.47	19.22	19.31	286153
2015-01-30	19.53	19.62	19.28	19.32	364415
2015-02-02	19.49	19.77	19.49	19.77	442239
2015-02-03	19.29	19.37	19.18	19.36	348574
2015-02-04	19.57	19.62	19.34	19.35	540471
2015-02-05	19.33	19.39	19.17	19.27	204645
2015-02-06	19.12	19.20	19.01	19.17	1000385
2015-02-09	19.09	19.23	18.94	19.02	593461
2015-02-10	19.34	19.45	19.27	19.37	511614
2015-02-11	19.56	19.71	19.45	19.70	418753
2015-02-12	20.41	20.56	20.20	20.56	535652
2015-02-13	20.74	20.81	20.65	20.67	386267
2015-02-17	20.19	20.38	19.98	20.35	760552
2015-02-18	20.25	20.40	20.22	20.34	499720
2015-02-19	20.28	20.31	20.13	20.25	358584
2015-02-20	20.23	20.38	20.18	20.30	436566
2015-02-23	20.30	20.68	20.29	20.66	608726
2015-02-24	20.32	20.76	20.30	20.73	1187800
2015-02-25	20.77	20.97	20.75	20.92	857975
2015-02-26	21.02	21.03	20.81	21.01	459636
2015-02-27	20.50	20.70	20.40	20.68	1020436
2015-03-02	20.28	20.45	20.20	20.43	957428
2015-03-03	20.41	20.84	20.37	20.60	1809862
2015-03-04	20.65	20.73	20.49	20.59	804205
2015-03-05	20.33	20.36	20.22	20.28	735734
2015-03-06	20.20	20.32	20.15	20.28	443961
2015-03-09	20.22	20.37	20.22	20.31	494025
2015-03-10	19.76	19.82	19.54	19.64	1084992
2015-03-11	19.48	19.50	19.10	19.10	780884
2015-03-12	19.00	19.03	18.74	18.78	1010389
2015-03-13	19.25	19.25	19.00	19.10	337085
2015-03-16	19.22	19.33	19.09	19.09	330383
2015-03-17	19.64	19.81	19.60	19.70	334874
2015-03-18	19.69	20.00	19.66	19.95	655839
2015-03-19	20.18	20.30	20.14	20.18	306010
2015-03-20	20.16	20.33	20.13	20.26	341541
2015-03-23	20.28	20.48	20.26	20.39	200288
2015-03-24	20.61	20.61	20.52	20.58	199499
2015-03-25	20.71	20.71	20.40	20.42	231263
2015-03-26	20.61	20.61	20.31	20.40	427424
2015-03-27	20.32	20.32	20.17	20.20	280776
2015-03-30	20.70	20.71	20.45	20.50	279770
2015-03-31	20.63	20.63	20.46	20.50	308223
2015-04-01	20.75	20.84	20.65	20.75	289294
2015-04-02	21.05	21.21	21.05	21.18	236118
2015-04-06	21.06	21.25	21.06	21.12	143885
2015-04-07	20.95	20.99	20.54	20.57	274224
2015-04-08	20.12	20.35	19.96	20.03	303545
2015-04-09	19.67	19.74	19.55	19.73	333286
2015-04-10	19.86	20.02	19.86	20.00	202792
2015-04-13	19.65	19.92	19.65	19.79	193759
2015-04-14	20.00	20.09	19.94	20.05	261117
2015-04-15	19.98	20.12	19.96	20.06	1870088
2015-04-16	20.93	21.45	20.84	21.39	1366584
2015-04-17	21.65	21.71	21.41	21.60	1835391
2015-04-20	21.35	21.46	21.25	21.36	343643
2015-04-21	21.21	21.29	21.13	21.21	268186
2015-04-22	21.19	21.23	21.13	21.16	252714
2015-04-23	21.18	21.34	21.13	21.33	215489
2015-04-24	21.64	21.85	21.54	21.75	331196
2015-04-27	21.90	21.92	21.69	21.72	373067
2015-04-28	22.40	22.63	22.26	22.53	514845
2015-04-29	22.27	22.30	22.01	22.11	262115
2015-04-30	21.72	21.72	21.30	21.54	442056
2015-05-01	21.50	21.64	21.38	21.53	420584
2015-05-04	22.08	22.10	21.84	21.88	562482
2015-05-05	21.86	21.91	21.73	21.74	384718
2015-05-06	21.46	21.49	21.33	21.47	535881
2015-05-07	21.18	21.28	21.11	21.27	625449
2015-05-08	21.04	21.50	21.04	21.47	441194
2015-05-11	21.54	21.76	21.37	21.66	438571
2015-05-12	21.64	21.86	21.46	21.73	442602
2015-05-13	21.62	21.67	21.46	21.65	508494
2015-05-14	21.58	21.76	21.58	21.69	417414
2015-05-15	21.47	21.81	21.30	21.75	540375
2015-05-18	21.56	21.58	21.41	21.42	392605
2015-05-19	21.28	21.36	21.22	21.31	488677
2015-05-20	21.90	22.09	21.86	22.00	434126
2015-05-21	21.76	21.85	21.68	21.79	258481
2015-05-22	22.09	22.19	22.05	22.07	367273
2015-05-26	21.48	21.52	21.11	21.17	399280
2015-05-27	20.82	20.84	20.64	20.71	316072
2015-05-28	20.71	20.71	20.58	20.59	189445
2015-05-29	20.73	20.79	20.64	20.67	220109
2015-06-01	20.49	20.61	20.46	20.50	193856
2015-06-02	20.63	20.77	20.54	20.67	923665
2015-06-03	20.52	20.57	20.28	20.31	404795
2015-06-04	20.00	20.07	19.85	19.87	220014
2015-06-05	20.05	20.05	19.93	20.05	316760
2015-06-08	20.03	20.09	19.91	20.00	337089
2015-06-09	19.99	20.07	19.95	19.97	184934
2015-06-10	19.77	19.83	19.64	19.64	800129
2015-06-11	19.77	19.81	19.71	19.75	538632
2015-06-12	19.48	19.54	19.38	19.53	230207
2015-06-15	19.73	19.74	19.45	19.46	258631
2015-06-16	19.23	19.30	19.18	19.29	175208
2015-06-17	19.06	19.37	19.06	19.33	248637
2015-06-18	19.40	19.46	19.33	19.39	184272
2015-06-19	20.04	20.10	19.64	19.84	517454
2015-06-22	20.93	21.14	20.73	20.97	680161
2015-06-23	20.87	20.90	20.69	20.70	355313
2015-06-24	20.50	20.52	20.29	20.29	206403
2015-06-25	20.31	20.31	20.11	20.20	271304
2015-06-26	20.07	20.20	20.00	20.20	173503
2015-06-29	20.01	20.02	19.81	19.92	350099
2015-06-30	20.44	20.50	20.28	20.36	231777
2015-07-01	20.76	20.77	20.46	20.47	262812
2015-07-02	20.65	20.72	20.59	20.69	367907
2015-07-06	20.70	20.97	20.63	20.71	273525
2015-07-07	20.45	20.70	20.20	20.59	392465
2015-07-08	20.70	20.70	20.51	20.55	268667
2015-07-09	20.79	21.19	20.72	21.11	415582
2015-07-10	21.08	21.15	21.02	21.11	339298
2015-07-13	21.17	21.20	20.98	20.99	226169
2015-07-14	21.34	21.43	21.27	21.34	320930
2015-07-15	21.21	21.39	21.19	21.36	136687
2015-07-16	21.29	21.48	21.29	21.46	167046
2015-07-17	21.29	21.34	21.26	21.33	117000
2015-07-20	21.37	21.62	21.37	21.57	174665
2015-07-21	21.72	21.79	21.68	21.71	130959
2015-07-22	21.09	21.10	20.89	20.93	173187
2015-07-23	21.19	21.31	21.16	21.27	257062
2015-07-24	20.72	20.74	20.36	20.38	147639
2015-07-27	20.29	20.38	20.21	20.29	217012
2015-07-28	20.55	20.66	20.41	20.66	245006
2015-07-29	20.72	20.83	20.66	20.67	315619
2015-07-30	20.65	20.65	20.44	20.59	190701
2015-07-31	21.72	21.80	21.50	21.55	420859
2015-08-03	21.99	22.10	21.57	21.66	888450
2015-08-04	22.08	22.09	21.72	21.77	481699
2015-08-05	21.80	21.89	21.70	21.77	244987
2015-08-06	21.64	21.79	21.63	21.78	329912
2015-08-07	21.74	21.74	21.64	21.69	322127
2015-08-10	22.05	22.17	22.01	22.13	379190
2015-08-11	21.17	21.32	21.11	21.13	432553
2015-08-12	20.93	21.11	20.85	21.11	612011
2015-08-13	21.03	21.24	21.00	21.05	343458
2015-08-14	21.09	21.20	21.09	21.17	176699
2015-08-17	21.14	21.35	21.10	21.30	104799
2015-08-18	21.33	21.40	21.26	21.31	183758
2015-08-19	21.02	21.39	20.97	21.24	356831
2015-08-20	21.29	21.61	21.29	21.38	332277
2015-08-21	20.88	20.90	20.37	20.37	255301
2015-08-24	19.03	20.14	18.87	19.67	572934
2015-08-25	20.41	20.45	19.63	19.65	417351
2015-08-26	20.66	20.68	20.29	20.58	426338
2015-08-27	21.04	21.19	20.88	21.15	295678
2015-08-28	20.89	20.93	20.59	20.78	246160
2015-08-31	20.46	20.46	20.16	20.42	160315
2015-09-01	20.28	20.43	20.22	20.26	373747
2015-09-02	20.45	20.45	20.10	20.19	225248
2015-09-03	19.98	20.23	19.97	20.05	337864
2015-09-04	19.56	19.66	19.40	19.45	272542
2015-09-08	19.49	19.60	19.46	19.47	371386
2015-09-09	19.94	20.11	19.86	19.88	314151
2015-09-10	20.33	20.65	20.31	20.59	507285
2015-09-11	20.31	20.60	20.31	20.60	248012
2015-09-14	20.59	20.83	20.51	20.75	534141
2015-09-15	20.62	20.92	20.61	20.88	326317
2015-09-16	20.95	21.22	20.80	20.95	511531
2015-09-17	20.65	21.08	20.49	20.79	593847
2015-09-18	20.39	20.59	20.37	20.40	649204
2015-09-21	20.29	20.38	20.19	20.31	459087
2015-09-22	20.62	20.91	20.60	20.80	632130
2015-09-23	20.45	20.50	20.31	20.33	291422
2015-09-24	20.31	20.46	20.15	20.39	199427
2015-09-25	20.75	20.75	20.44	20.49	473044
2015-09-28	20.37	20.40	20.14	20.14	233587
2015-09-29	20.12	20.20	20.03	20.09	228977
2015-09-30	20.59	20.61	20.47	20.49	568863
2015-10-01	20.74	20.76	20.55	20.69	203021
2015-10-02	20.25	20.67	20.21	20.63	262278
2015-10-05	21.03	21.23	20.94	21.22	300009
2015-10-06	21.09	21.20	21.03	21.07	176167
2015-10-07	21.10	21.23	20.90	21.00	245477
2015-10-08	20.82	20.99	20.75	20.99	235357
2015-10-09	21.15	21.38	21.05	21.19	161523
2015-10-12	21.15	21.23	21.06	21.16	191697
2015-10-13	20.97	21.05	20.89	20.93	113848
2015-10-14	21.86	22.07	21.84	22.05	314427
2015-10-15	22.36	22.49	22.23	22.49	306398
2015-10-16	22.59	22.74	22.56	22.64	208867
2015-10-19	22.72	22.87	22.69	22.73	227146
2015-10-20	22.91	23.19	22.90	23.04	262787
2015-10-21	22.97	23.06	22.91	22.92	139577
2015-10-22	22.97	23.26	22.97	23.25	230578
2015-10-23	23.04	23.09	22.84	22.96	163345
2015-10-26	23.20	23.31	23.08	23.26	257076
2015-10-27	23.27	23.38	23.24	23.31	140481
2015-10-28	23.21	23.26	22.88	22.96	181538
2015-10-29	22.70	22.71	22.44	22.70	263831
2015-10-30	22.71	22.71	22.32	22.40	290278
2015-11-02	22.38	22.46	22.22	22.46	222930
2015-11-03	22.72	23.04	22.68	22.98	274598
2015-11-04	23.14	23.29	23.06	23.20	176850
2015-11-05	23.04	23.13	22.77	22.82	439283
2015-11-06	22.66	22.95	22.49	22.59	290897
2015-11-09	22.53	23.40	22.52	22.60	281066
2015-11-10	21.80	21.86	21.53	21.86	329433
2015-11-11	21.99	22.08	21.95	22.05	202462
2015-11-12	21.59	22.05	21.26	21.27	348937
2015-11-13	21.15	21.28	21.05	21.16	302443
2015-11-16	21.33	21.50	20.86	21.48	251296
2015-11-17	21.47	21.56	21.38	21.44	259407
2015-11-18	21.73	21.93	21.59	21.90	274076
2015-11-19	21.85	21.96	21.82	21.88	187708
2015-11-20	21.97	22.02	21.72	21.80	114702
2015-11-23	21.70	21.84	21.53	21.53	226232
2015-11-24	21.55	21.90	21.48	21.61	151685
2015-11-25	21.58	21.58	21.37	21.55	195784
2015-11-27	21.60	21.60	21.46	21.50	73914
2015-11-30	21.36	21.36	21.15	21.17	182460
2015-12-01	21.41	21.57	21.41	21.55	133026
2015-12-02	21.21	21.33	21.00	21.06	255883
2015-12-03	21.19	21.54	20.93	21.02	129563
2015-12-04	20.70	21.04	20.53	21.03	348930
2015-12-07	20.49	20.52	20.31	20.45	380734
2015-12-08	20.38	20.73	20.33	20.71	489432
2015-12-09	20.96	21.14	20.94	20.98	241920
2015-12-10	20.72	20.85	20.68	20.72	210300
2015-12-11	20.50	20.50	20.25	20.28	205899
2015-12-14	20.55	20.89	20.55	20.86	283945
2015-12-15	20.73	20.99	20.73	20.82	295910
2015-12-16	20.92	21.29	20.81	21.26	282859
2015-12-17	21.20	21.27	20.97	21.01	244542
2015-12-18	21.00	21.29	21.00	21.18	354395
2015-12-21	21.20	21.27	21.07	21.21	225386
2015-12-22	21.31	21.68	21.28	21.61	241011
2015-12-23	21.53	21.81	21.53	21.68	287683
2015-12-24	21.61	21.75	21.56	21.58	97484
2015-12-28	21.41	21.55	21.34	21.46	193274
2015-12-29	21.50	21.50	21.25	21.35	305664
2015-12-30	21.36	21.38	21.21	21.25	85962
2015-12-31	21.35	21.47	21.16	21.17	124786
2016-01-04	20.85	20.99	20.78	20.92	347699
2016-01-05	21.33	21.33	21.09	21.18	241370
2016-01-06	20.92	21.35	20.92	21.20	326968
2016-01-07	20.91	21.14	20.84	20.89	192863
2016-01-08	20.96	20.96	20.63	20.66	321416
2016-01-11	21.07	21.37	20.95	21.32	320085
2016-01-12	21.27	21.27	20.91	21.05	384017
2016-01-13	21.38	21.81	21.25	21.54	334338
2016-01-14	21.50	21.74	21.35	21.68	388978
2016-01-15	20.93	20.97	20.65	20.82	373024
2016-01-19	21.32	21.53	21.29	21.40	294735
2016-01-20	20.80	21.22	20.63	20.85	890296
2016-01-21	20.87	21.04	20.73	20.96	622927
2016-01-22	20.89	21.02	20.79	20.98	474696
2016-01-25	21.11	21.36	21.09	21.16	558257
2016-01-26	21.53	21.66	21.42	21.49	381951
2016-01-27	21.42	21.55	21.16	21.26	378910
2016-01-28	21.87	21.96	21.43	21.53	481749
2016-01-29	21.61	21.86	21.59	21.80	446603
2016-02-01	21.85	22.20	21.70	22.15	419133
2016-02-02	22.02	22.15	21.86	21.88	367638
2016-02-03	22.05	22.05	21.71	22.00	440039
2016-02-04	22.08	22.50	21.94	22.24	701471
2016-02-05	22.02	22.17	21.68	22.10	498850
2016-02-08	21.61	21.78	21.50	21.69	479818
2016-02-09	21.46	21.72	21.42	21.60	434116
2016-02-10	21.91	21.97	21.62	21.73	450983
2016-02-11	21.56	21.60	21.39	21.49	406735
2016-02-12	21.66	21.98	21.49	21.63	518952
2016-02-16	21.61	21.74	21.51	21.68	344425
2016-02-17	21.95	22.32	21.93	22.22	311850
2016-02-18	22.06	22.33	22.04	22.23	413182
2016-02-19	22.46	22.53	22.35	22.38	346496
2016-02-22	22.64	22.89	22.42	22.86	637887
2016-02-23	22.59	22.63	22.28	22.32	277792
2016-02-24	22.33	22.77	22.33	22.71	536156
2016-02-25	23.71	23.83	23.55	23.60	1179634
2016-02-26	24.40	24.47	23.74	23.80	871945
2016-02-29	23.69	23.80	23.39	23.54	552515
2016-03-01	23.73	24.07	23.59	23.96	472151
2016-03-02	24.00	24.59	23.97	24.55	635705
2016-03-03	24.34	24.39	23.81	24.39	1196101
2016-03-04	24.25	24.64	24.25	24.62	560761
2016-03-07	23.35	23.51	23.04	23.08	772092
2016-03-08	22.99	23.36	22.85	23.31	457312
2016-03-09	23.69	23.89	23.67	23.74	204855
2016-03-10	23.95	24.12	23.74	23.98	375795
2016-03-11	24.23	24.49	24.22	24.35	466015
2016-03-14	24.45	24.57	24.26	24.27	362545
2016-03-15	24.04	24.47	24.04	24.17	585843
2016-03-16	24.61	24.98	24.48	24.92	771520
2016-03-17	25.05	25.36	24.97	25.21	758564
2016-03-18	25.46	25.48	25.28	25.45	869620
2016-03-21	25.46	25.68	25.46	25.51	470785
2016-03-22	25.36	25.39	25.11	25.29	317435
2016-03-23	25.27	25.27	25.11	25.14	459581
2016-03-24	25.16	25.44	25.12	25.44	278094
2016-03-28	25.13	25.28	25.04	25.19	198827
2016-03-29	25.26	25.76	25.26	25.73	450539
2016-03-30	26.01	26.09	25.71	25.77	507606
2016-03-31	25.80	26.07	25.67	25.75	467966
2016-04-01	25.41	25.70	25.29	25.64	503921
2016-04-04	25.52	25.53	25.17	25.19	384002
2016-04-05	25.00	25.07	24.73	24.77	580468
2016-04-06	24.82	25.03	24.60	24.67	824119
2016-04-07	25.03	25.36	25.03	25.14	1063007
2016-04-08	25.30	25.42	25.07	25.09	633894
2016-04-11	25.33	25.59	25.17	25.46	318869
2016-04-12	25.44	25.74	25.39	25.71	211112
2016-04-13	25.70	25.80	25.67	25.79	205210
2016-04-14	25.66	25.71	25.50	25.53	376374
2016-04-15	25.62	25.84	25.59	25.83	336140
2016-04-18	25.56	25.79	25.47	25.70	233037
2016-04-19	26.08	26.39	25.93	26.39	435366
2016-04-20	26.30	26.30	25.86	25.97	536401
2016-04-21	25.86	25.97	25.58	25.82	315040
2016-04-22	25.80	25.88	25.70	25.88	377692
2016-04-25	25.81	25.87	25.65	25.80	256327
2016-04-26	26.57	26.63	26.45	26.56	559819
2016-04-27	26.79	26.91	26.42	26.65	773326
2016-04-28	26.62	26.93	26.54	26.77	637487
2016-04-29	26.75	26.91	26.61	26.90	374874
2016-05-02	26.95	27.10	26.59	26.87	246662
2016-05-03	26.71	26.82	26.52	26.54	477915
2016-05-04	26.26	26.53	26.21	26.48	488150
2016-05-05	26.41	26.48	26.28	26.33	611138
2016-05-06	26.16	26.33	26.08	26.24	405300
2016-05-09	26.65	26.83	26.63	26.74	832050
2016-05-10	26.30	26.42	26.12	26.29	557051
2016-05-11	26.29	26.31	26.13	26.24	257776
2016-05-12	26.29	26.43	26.16	26.31	342587
2016-05-13	26.18	26.27	25.99	26.01	198019
2016-05-16	25.75	25.95	25.34	25.94	738568
2016-05-17	25.88	25.94	25.74	25.79	526962
2016-05-18	25.62	25.74	25.32	25.36	779301
2016-05-19	25.48	25.56	25.32	25.54	265165
2016-05-20	25.41	25.49	25.26	25.27	330967
2016-05-23	25.31	25.41	25.24	25.24	469144
2016-05-24	25.31	25.58	25.28	25.51	381857
2016-05-25	25.79	26.18	25.79	26.15	429457
2016-05-26	26.31	26.48	26.20	26.36	392340
2016-05-27	26.44	26.51	26.34	26.35	249330
2016-05-31	26.50	26.54	26.33	26.41	358560
2016-06-01	25.50	25.67	25.36	25.37	665190
2016-06-02	25.32	25.39	25.19	25.36	363078
2016-06-03	25.63	26.00	25.61	25.86	390242
2016-06-06	25.86	26.07	25.86	25.93	185371
2016-06-07	26.00	26.14	25.93	26.10	404870
2016-06-08	26.35	26.35	26.21	26.30	183232
2016-06-09	26.28	26.39	26.18	26.22	326836
2016-06-10	26.46	26.59	26.23	26.27	567092
2016-06-13	25.78	25.80	25.44	25.50	527085
2016-06-14	25.45	25.45	25.10	25.16	405420
2016-06-15	24.68	24.96	24.64	24.85	480324
2016-06-16	24.89	24.97	24.80	24.94	339363
2016-06-17	24.96	25.03	24.81	25.00	391884
2016-06-20	25.69	25.72	25.55	25.55	590926
2016-06-21	25.38	25.38	24.93	25.14	660794
2016-06-22	25.06	25.68	25.06	25.55	423485
2016-06-23	25.58	25.67	25.50	25.66	249115
2016-06-24	24.61	25.07	24.59	24.82	770622
2016-06-27	24.78	24.88	24.62	24.82	549674
2016-06-28	25.46	25.56	25.26	25.45	644526
2016-06-29	25.75	25.95	25.75	25.88	361665
2016-06-30	25.95	25.95	25.72	25.93	779090
2016-07-01	25.90	26.04	25.66	26.04	592862
2016-07-05	25.59	25.84	25.54	25.79	463690
2016-07-06	25.56	25.63	25.36	25.55	343851
2016-07-07	25.60	25.63	25.27	25.33	376169
2016-07-08	25.83	25.95	25.65	25.94	272358
2016-07-11	26.07	26.45	26.07	26.44	396275
2016-07-12	26.23	26.25	26.04	26.07	507530
2016-07-13	26.13	26.22	25.91	26.19	360963
2016-07-14	26.26	26.38	26.22	26.27	280711
2016-07-15	26.45	26.58	26.19	26.25	395190
2016-07-18	26.49	26.68	26.46	26.54	335556
2016-07-19	26.54	26.58	26.38	26.57	268674
2016-07-20	26.57	26.66	26.21	26.25	493890
2016-07-21	26.68	26.68	26.50	26.67	348114
2016-07-22	26.75	26.84	26.59	26.65	345303
2016-07-25	26.93	26.98	26.52	26.57	418821
2016-07-26	27.19	27.34	26.75	26.95	596666
2016-07-27	27.00	27.11	26.62	26.86	598895
2016-07-28	27.12	27.13	26.99	27.06	625329
2016-07-29	27.07	27.26	27.06	27.19	559718
2016-08-01	27.33	27.47	27.26	27.37	435569
2016-08-02	27.98	28.08	27.75	27.80	888940
2016-08-03	27.97	28.09	27.82	27.91	673086
2016-08-04	27.48	27.50	27.17	27.41	448666
2016-08-05	27.23	27.46	27.20	27.46	412958
2016-08-08	27.47	27.56	27.34	27.41	301572
2016-08-09	27.56	27.70	27.51	27.67	229916
2016-08-10	28.11	28.37	28.11	28.31	535605
2016-08-11	27.80	27.80	27.55	27.75	359172
2016-08-12	27.06	27.10	26.74	26.76	642632
2016-08-15	26.76	26.86	26.67	26.69	338193
2016-08-16	26.80	26.85	26.59	26.62	333261
2016-08-17	26.26	26.52	26.15	26.51	521795
2016-08-18	26.41	26.58	26.30	26.58	479301
2016-08-19	26.02	26.02	25.62	25.72	504170
2016-08-22	25.70	25.70	25.56	25.64	465635
2016-08-23	25.74	25.80	25.51	25.53	449511
2016-08-24	25.61	25.72	25.51	25.68	238990
2016-08-25	26.06	26.21	25.99	26.11	335653
2016-08-26	26.35	26.49	25.92	25.98	532021
2016-08-29	25.87	26.06	25.87	26.00	374445
2016-08-30	25.94	25.94	25.58	25.60	262201
2016-08-31	25.79	25.90	25.72	25.86	259790
2016-09-01	25.77	25.77	25.62	25.76	218326
2016-09-02	25.78	25.91	25.55	25.87	452275
2016-09-06	26.01	26.37	25.99	26.37	289579
2016-09-07	26.68	26.81	26.58	26.71	293073
2016-09-08	26.82	26.85	26.54	26.70	408085
2016-09-09	26.89	26.91	26.26	26.27	575504
2016-09-12	26.55	26.81	26.18	26.64	612517
2016-09-13	26.01	26.01	25.34	25.43	571199
2016-09-14	25.55	25.67	25.41	25.52	241376
2016-09-15	25.53	25.59	25.42	25.52	201984
2016-09-16	25.57	25.57	25.23	25.42	233588
2016-09-19	25.73	25.80	25.64	25.75	226118
2016-09-20	26.03	26.17	25.98	26.16	281129
2016-09-21	26.37	26.90	26.37	26.89	256465
2016-09-22	26.99	27.10	26.91	27.04	313479
2016-09-23	27.04	27.12	26.94	27.06	452865
2016-09-26	26.67	26.67	26.29	26.35	299888
2016-09-27	26.56	26.63	26.40	26.50	323944
2016-09-28	26.25	26.35	26.09	26.16	365559
2016-09-29	25.64	25.65	25.16	25.18	628332
2016-09-30	24.89	24.89	24.35	24.38	947370
2016-10-03	24.44	24.48	24.01	24.34	879258
2016-10-04	24.41	24.42	23.99	24.09	433691
2016-10-05	24.09	24.12	23.80	23.89	426824
2016-10-06	23.75	23.75	23.23	23.35	534218
2016-10-07	23.34	23.34	23.12	23.17	492013
2016-10-10	22.93	23.10	22.84	23.10	524812
2016-10-11	22.74	22.99	22.70	22.87	632166
2016-10-12	22.65	22.79	22.50	22.72	521916
2016-10-13	22.53	22.74	22.39	22.66	651714
2016-10-14	22.93	23.00	22.70	22.70	363733
2016-10-17	23.29	23.38	23.11	23.27	501555
2016-10-18	23.49	23.50	23.24	23.43	255888
2016-10-19	23.25	23.33	23.13	23.25	240036
2016-10-20	23.18	23.22	23.06	23.12	548636
2016-10-21	23.00	23.03	22.76	22.88	614346
2016-10-24	22.65	22.69	22.43	22.50	498742
2016-10-25	22.25	22.60	22.13	22.55	744982
2016-10-26	22.56	22.57	22.30	22.40	865179
2016-10-27	22.52	22.52	22.09	22.16	419435
2016-10-28	21.85	21.85	21.64	21.80	754123
2016-10-31	21.75	21.89	21.63	21.81	573029
2016-11-01	21.78	21.83	21.50	21.54	842543
2016-11-02	21.44	21.56	21.29	21.54	679275
2016-11-03	21.46	21.71	21.38	21.54	960223
2016-11-04	20.94	20.98	20.51	20.51	863199
2016-11-07	20.13	20.52	20.00	20.52	1170498
2016-11-08	20.55	20.75	20.46	20.67	583365
2016-11-09	20.13	20.41	20.11	20.26	951660
2016-11-10	20.14	20.18	19.78	20.05	921320
2016-11-11	19.82	19.90	19.66	19.81	677254
2016-11-14	19.64	19.76	19.52	19.69	816285
2016-11-15	20.47	20.56	20.27	20.47	751058
2016-11-16	20.25	20.36	20.16	20.34	539809
2016-11-17	20.16	20.16	19.97	19.98	637267
2016-11-18	19.93	19.97	19.80	19.82	600482
2016-11-21	20.18	20.32	20.05	20.28	571130
2016-11-22	20.08	20.29	19.93	20.25	1077102
2016-11-23	20.16	20.27	20.01	20.06	689877
2016-11-25	20.22	20.26	20.10	20.26	305005
2016-11-28	20.30	20.54	20.29	20.42	555437
2016-11-29	20.27	20.32	20.13	20.24	535750
2016-11-30	20.08	20.08	19.79	19.79	804394
2016-12-01	19.28	19.28	18.90	18.91	733008
2016-12-02	18.65	18.81	18.58	18.62	757000
2016-12-05	18.63	18.79	18.40	18.76	900913
2016-12-06	18.91	19.16	18.91	19.15	1121017
2016-12-07	19.00	19.29	18.92	19.26	959384
2016-12-08	19.17	19.30	19.13	19.26	1374476
2016-12-09	19.60	19.85	19.58	19.72	569253
2016-12-12	19.64	19.70	19.51	19.69	612295
2016-12-13	19.60	19.67	19.33	19.42	1228711
2016-12-14	19.88	20.00	19.41	19.42	876140
2016-12-15	19.48	19.57	19.28	19.50	517096
2016-12-16	19.48	19.52	19.42	19.49	591212
2016-12-19	19.42	19.45	19.22	19.26	597936
2016-12-20	19.23	19.50	19.23	19.44	1490243
2016-12-21	19.30	19.45	19.11	19.16	475571
2016-12-22	19.02	19.19	18.98	19.04	729945
2016-12-23	19.25	19.25	19.02	19.22	453960
2016-12-27	19.29	19.48	19.15	19.25	576857
2016-12-28	18.85	18.85	18.45	18.50	1444844
2016-12-29	18.41	18.68	18.41	18.63	417359
2016-12-30	18.51	18.65	18.45	18.48	662350
2017-01-03	18.52	18.65	18.32	18.64	1049897
2017-01-04	18.41	18.46	18.22	18.38	1205503
2017-01-05	18.57	18.89	18.55	18.78	560318
2017-01-06	18.55	18.61	18.32	18.47	1041973
2017-01-09	18.20	18.20	17.80	17.81	1384380
2017-01-10	17.77	18.02	17.73	17.93	1475190
2017-01-11	18.09	18.36	18.02	18.27	964122
2017-01-12	18.59	18.60	18.34	18.43	524925
2017-01-13	18.83	18.91	18.68	18.74	797520
2017-01-17	18.89	18.94	18.77	18.80	672337
2017-01-18	18.54	18.72	18.30	18.35	400189
2017-01-19	18.36	18.36	18.10	18.20	464935
2017-01-20	18.30	18.41	18.12	18.29	440318
2017-01-23	18.37	18.39	18.13	18.29	474019
2017-01-24	18.61	18.69	18.48	18.58	769090
2017-01-25	18.61	18.62	18.33	18.39	669152
2017-01-26	18.41	18.55	18.25	18.36	700488
2017-01-27	18.35	18.40	18.02	18.10	464255
2017-01-30	18.18	18.24	18.01	18.24	442293
2017-01-31	18.29	18.40	18.20	18.34	429532
2017-02-01	18.29	18.31	18.04	18.21	652413
2017-02-02	18.30	18.46	18.29	18.36	346361
2017-02-03	18.28	18.42	18.17	18.29	857828
2017-02-06	18.24	18.25	17.96	17.97	410578
2017-02-07	18.03	18.03	17.64	17.72	782938
2017-02-08	17.70	17.71	17.36	17.58	820065
2017-02-09	17.58	17.61	17.40	17.53	994967
2017-02-10	17.76	18.02	17.76	18.00	553761
2017-02-13	18.01	18.14	17.85	17.90	1122099
2017-02-14	17.94	18.00	17.76	17.86	542810
2017-02-15	17.77	17.81	17.67	17.79	745324
2017-02-16	17.65	17.97	17.65	17.79	671022
2017-02-17	17.75	17.83	17.61	17.81	858459
2017-02-21	18.59	19.06	18.52	19.00	1022940
2017-02-22	18.97	19.01	18.67	18.71	598006
2017-02-23	18.97	19.19	18.97	19.12	626921
2017-02-24	19.19	19.22	19.02	19.06	709566
2017-02-27	19.32	19.36	19.13	19.20	698769
2017-02-28	19.10	19.19	18.87	18.98	583610
2017-03-01	18.90	18.98	18.77	18.84	507095
2017-03-02	18.70	18.78	18.36	18.40	795806
2017-03-03	18.44	18.68	18.42	18.67	736827
2017-03-06	18.41	18.43	18.02	18.13	1117574
2017-03-07	18.18	18.22	18.02	18.15	658245
2017-03-08	18.04	18.04	17.82	17.90	760638
2017-03-09	17.91	17.92	17.71	17.80	515343
2017-03-10	17.89	18.04	17.86	18.02	411304
2017-03-13	18.44	18.72	18.44	18.72	700405
2017-03-14	18.59	18.61	18.41	18.42	600585
2017-03-15	18.68	19.07	18.66	19.02	728818
2017-03-16	19.23	19.23	19.09	19.13	542438
2017-03-17	19.50	19.78	19.47	19.77	5890736
2017-03-20	20.13	20.53	20.11	20.19	1654519
2017-03-21	20.29	20.34	20.17	20.20	913851
2017-03-22	20.85	20.92	20.78	20.85	1091039
2017-03-23	21.54	21.59	21.27	21.35	1257969
2017-03-24	21.03	21.09	20.77	21.05	991696
2017-03-27	21.08	21.27	21.03	21.24	953665
2017-03-28	20.96	20.96	20.81	20.90	442629
2017-03-29	20.74	20.82	20.64	20.80	581213
2017-03-30	20.66	20.78	20.64	20.71	332872
2017-03-31	20.68	20.81	20.65	20.73	425020
2017-04-03	20.80	20.92	20.70	20.80	383567
2017-04-04	20.39	20.46	20.29	20.43	526355
2017-04-05	20.43	20.48	20.31	20.40	470721
2017-04-06	20.35	20.36	20.08	20.10	586108
2017-04-07	19.90	19.95	19.50	19.55	1024112
2017-04-10	19.55	19.60	19.27	19.37	1056744
2017-04-11	19.42	19.49	19.36	19.39	561648
2017-04-12	19.42	19.43	19.02	19.23	1469454
2017-04-13	19.87	19.97	19.70	19.84	1210919
2017-04-17	19.74	19.84	19.67	19.81	463575
2017-04-18	19.79	19.79	19.59	19.60	632609
2017-04-19	19.56	19.56	19.25	19.28	290680
2017-04-20	19.50	19.51	19.24	19.30	440035
2017-04-21	19.31	19.42	19.27	19.36	301641
2017-04-24	19.50	19.61	19.34	19.45	234310
2017-04-25	19.54	19.63	19.47	19.62	832182
2017-04-26	19.59	19.77	19.53	19.61	494133
2017-04-27	19.92	20.10	19.92	20.02	610221
2017-04-28	19.90	19.91	19.72	19.81	410161
2017-05-01	19.88	19.88	19.68	19.75	283766
2017-05-02	19.77	19.83	19.63	19.81	356948
2017-05-03	19.72	19.83	19.60	19.80	506766
2017-05-04	19.57	19.66	19.45	19.59	388029
2017-05-05	19.63	19.79	19.56	19.61	696119
2017-05-08	19.89	20.12	19.58	19.99	951624
2017-05-09	19.55	19.94	19.54	19.81	867839
2017-05-10	19.03	19.16	18.53	18.79	1052097
2017-05-11	19.09	19.30	19.01	19.25	689194
2017-05-12	19.15	19.41	19.13	19.38	452888
2017-05-15	19.42	19.45	19.29	19.38	574149
2017-05-16	18.84	18.84	18.51	18.54	1101016
2017-05-17	18.71	18.88	18.67	18.81	1000193
2017-05-18	18.51	18.54	18.18	18.34	915357
2017-05-19	18.63	19.17	18.60	19.13	644643
2017-05-22	18.82	18.82	18.38	18.40	788336
2017-05-23	18.61	18.76	18.57	18.59	538996
2017-05-24	18.83	18.94	18.77	18.92	476389
2017-05-25	18.94	19.02	18.91	19.00	262772
2017-05-26	18.99	19.10	18.97	19.02	215723
2017-05-30	18.77	18.90	18.58	18.82	364972
2017-05-31	19.02	19.19	18.99	19.16	770434
2017-06-01	19.53	19.78	19.43	19.61	435898
2017-06-02	19.49	19.50	19.32	19.43	285169
2017-06-05	19.22	19.34	19.11	19.28	331090
2017-06-06	19.32	19.32	19.17	19.25	175391
2017-06-07	19.22	19.24	19.09	19.15	306004
2017-06-08	19.37	19.51	19.27	19.44	432132
2017-06-09	19.42	19.59	19.36	19.51	495336
2017-06-12	19.50	19.55	19.31	19.40	261528
2017-06-13	19.37	19.47	19.26	19.45	162708
2017-06-14	19.40	19.41	19.15	19.30	376020
2017-06-15	19.17	19.24	19.06	19.21	280202
2017-06-16	19.20	19.20	19.01	19.16	163263
2017-06-19	18.73	18.73	18.53	18.58	528058
2017-06-20	18.27	18.38	18.07	18.31	906471
2017-06-21	18.50	18.50	18.33	18.39	551035
2017-06-22	18.53	18.63	18.48	18.59	289672
2017-06-23	18.60	18.70	18.54	18.62	284601
2017-06-26	18.70	18.75	18.62	18.65	305761
2017-06-27	18.28	18.33	18.05	18.23	390958
2017-06-28	18.03	18.25	17.86	18.15	678717
2017-06-29	17.96	18.00	17.81	17.82	314621
2017-06-30	17.95	18.02	17.87	17.97	236608
2017-07-03	17.89	17.93	17.78	17.84	267873
2017-07-05	18.27	18.83	18.19	18.55	679408
2017-07-06	18.42	18.45	17.99	18.13	478135
2017-07-07	18.37	18.50	18.32	18.42	247284
2017-07-10	18.25	18.40	18.13	18.39	747189
2017-07-11	18.46	18.63	18.44	18.61	420977
2017-07-12	18.65	18.68	18.52	18.63	333041
2017-07-13	18.55	18.61	18.42	18.61	527011
2017-07-14	18.65	18.72	18.49	18.68	446124
2017-07-17	18.87	19.03	18.85	18.92	325400
2017-07-18	19.00	19.11	18.99	19.06	398749
2017-07-19	19.12	19.24	19.12	19.19	318784
2017-07-20	19.56	19.85	19.55	19.81	324239
2017-07-21	20.16	20.28	20.15	20.19	311210
2017-07-24	20.25	20.32	20.20	20.23	512923
2017-07-25	20.24	20.27	20.16	20.17	199732
2017-07-26	20.12	20.30	20.00	20.28	255747
2017-07-27	20.26	20.38	20.19	20.38	302201
2017-07-28	20.10	20.17	19.98	20.02	317758
2017-07-31	20.01	20.21	19.90	20.07	491455
2017-08-01	20.15	20.19	20.02	20.10	197524
2017-08-02	19.70	19.77	19.62	19.63	388393
2017-08-03	19.71	19.75	19.42	19.44	196655
2017-08-04	19.66	19.80	19.55	19.66	174884
2017-08-07	19.42	19.48	19.12	19.33	256458
2017-08-08	19.59	19.80	19.56	19.68	239175
2017-08-09	19.46	19.46	19.18	19.30	272694
2017-08-10	19.22	19.30	19.10	19.10	279628
2017-08-11	18.95	19.18	18.70	19.18	415762
2017-08-14	19.17	19.23	19.05	19.05	266090
2017-08-15	19.07	19.18	19.02	19.16	183431
2017-08-16	19.19	19.35	19.18	19.32	241618
2017-08-17	19.47	19.49	19.22	19.22	304436
2017-08-18	19.49	19.64	19.49	19.59	266505
2017-08-21	19.39	19.46	19.31	19.43	286707
2017-08-22	19.35	19.43	19.32	19.41	226445
2017-08-23	19.41	19.49	19.41	19.45	169051
2017-08-24	19.46	19.55	19.44	19.51	187504
2017-08-25	19.56	19.71	19.56	19.64	151702
2017-08-28	19.67	19.75	19.61	19.65	245296
2017-08-29	19.41	19.48	19.29	19.38	452633
2017-08-30	19.39	19.49	19.35	19.48	321787
2017-08-31	19.16	19.41	19.15	19.35	589613
2017-09-01	19.35	19.42	19.30	19.34	161303
2017-09-05	18.84	18.85	18.53	18.55	371154
2017-09-06	18.58	18.58	18.37	18.38	217922
2017-09-07	18.48	18.65	18.35	18.38	195473
2017-09-08	18.37	18.37	18.04	18.12	281020
2017-09-11	18.22	18.26	18.11	18.25	230074
2017-09-12	18.25	18.31	18.19	18.25	351098
2017-09-13	18.16	18.21	17.97	17.97	247283
2017-09-14	17.98	18.05	17.83	17.84	250587
2017-09-15	18.16	18.30	18.02	18.24	687638
2017-09-18	18.27	18.31	17.70	17.90	775136
2017-09-19	17.77	17.84	17.57	17.59	360354
2017-09-20	17.56	17.57	17.39	17.52	749414
2017-09-21	17.43	17.52	17.39	17.50	460454
2017-09-22	17.49	17.49	17.31	17.37	736206
2017-09-25	17.04	17.05	16.80	16.92	1102412
2017-09-26	16.80	16.99	16.53	16.95	823686
2017-09-27	16.82	16.85	16.69	16.79	815475
2017-09-28	16.77	16.79	16.71	16.73	335868
2017-09-29	16.99	17.00	16.73	16.76	479704
2017-10-02	16.84	16.92	16.75	16.78	379414
2017-10-03	17.02	17.02	16.80	16.87	324175
2017-10-04	17.07	17.09	16.86	16.89	298711
2017-10-05	16.97	17.03	16.90	16.93	302184
2017-10-06	16.93	16.95	16.81	16.86	490689
2017-10-09	16.95	16.95	16.83	16.90	5281247
2017-10-10	16.89	16.95	16.85	16.95	226947
2017-10-11	16.70	16.72	16.51	16.64	909720
2017-10-12	16.77	16.78	16.58	16.60	341482
2017-10-13	17.28	17.35	17.16	17.24	403760
2017-10-16	17.36	17.47	17.34	17.41	390944
2017-10-17	17.47	17.64	17.43	17.61	406759
2017-10-18	17.53	17.60	17.45	17.50	487338
2017-10-19	17.82	18.06	17.79	18.05	453150
2017-10-20	18.14	18.28	18.11	18.22	322236
2017-10-23	17.70	17.89	17.70	17.81	308884
2017-10-24	17.84	17.89	17.79	17.83	183189
2017-10-25	17.78	17.83	17.67	17.81	386830
2017-10-26	17.47	17.52	17.30	17.38	491188
2017-10-27	17.31	17.47	17.27	17.45	538650
2017-10-30	17.30	17.53	17.20	17.48	498073
2017-10-31	17.51	17.64	17.46	17.62	479408
2017-11-01	17.39	17.45	17.26	17.39	579742
2017-11-02	17.29	17.38	17.20	17.36	554016
2017-11-03	17.60	17.64	17.48	17.60	316821
2017-11-06	17.49	17.55	17.29	17.52	338689
2017-11-07	17.42	17.60	17.25	17.32	567167
2017-11-08	17.27	17.31	17.11	17.27	423150
2017-11-09	17.14	17.31	17.12	17.28	368289
2017-11-10	17.28	17.37	17.19	17.31	265197
2017-11-13	17.22	17.22	17.02	17.17	216373
2017-11-14	16.90	17.18	16.90	17.15	267697
2017-11-15	17.14	17.18	17.09	17.11	211973
2017-11-16	17.30	17.34	17.24	17.33	224976
2017-11-17	17.30	17.41	17.26	17.35	175530
2017-11-20	17.16	17.16	16.91	16.93	360415
2017-11-21	17.22	17.25	17.12	17.14	201909
2017-11-22	17.12	17.29	17.07	17.20	233661
2017-11-24	17.47	17.50	17.38	17.47	94606
2017-11-27	17.42	17.67	17.37	17.64	375778
2017-11-28	17.71	17.82	17.60	17.79	361252
2017-11-29	17.58	17.69	17.52	17.62	710521
2017-11-30	17.30	17.48	17.30	17.45	439008
2017-12-01	17.48	17.61	17.48	17.57	202886
2017-12-04	17.47	17.53	17.38	17.45	339858
2017-12-05	17.80	17.85	17.69	17.72	327123
2017-12-06	17.69	17.71	17.59	17.62	195384
2017-12-07	17.72	17.91	17.68	17.79	388804
2017-12-08	17.52	17.52	17.34	17.48	355178
2017-12-11	17.42	17.58	17.38	17.58	245302
2017-12-12	17.51	17.54	17.45	17.49	610738
2017-12-13	17.60	17.79	17.55	17.74	237892
2017-12-14	17.94	18.12	17.80	18.07	555985
2017-12-15	17.98	18.02	17.86	17.90	441587
2017-12-18	18.00	18.11	17.94	17.94	312849
2017-12-19	17.93	17.94	17.79	17.84	726978
2017-12-20	18.10	18.17	18.06	18.06	271447
2017-12-21	17.89	18.02	17.76	17.92	312930
2017-12-22	17.82	17.96	17.80	17.87	403683
2017-12-26	18.07	18.21	17.93	18.13	224694
2017-12-27	18.11	18.35	18.11	18.22	244588
2017-12-28	17.96	17.98	17.56	17.66	489639
2017-12-29	17.75	17.82	17.66	17.71	443508
2018-01-02	17.71	17.87	17.65	17.83	311864
2018-01-03	17.74	17.84	17.66	17.67	189350
2018-01-04	17.61	17.71	17.55	17.60	283698
2018-01-05	17.63	17.63	17.49	17.55	267545
2018-01-08	17.54	17.55	17.37	17.47	299193
2018-01-09	17.47	17.47	17.32	17.39	243461
2018-01-10	17.44	17.47	17.31	17.32	221482
2018-01-11	17.28	17.29	17.18	17.25	303698
2018-01-12	17.07	17.23	17.06	17.16	294850
2018-01-16	17.15	17.26	17.01	17.22	400232
2018-01-17	17.14	17.14	17.05	17.11	366593
2018-01-18	16.89	16.91	16.69	16.69	407611
2018-01-19	16.66	16.66	16.51	16.53	367481
2018-01-22	16.36	16.36	16.17	16.24	678454
2018-01-23	16.26	16.39	16.26	16.36	381545
2018-01-24	16.56	16.73	16.52	16.60	320687
2018-01-25	16.69	16.77	16.64	16.69	325106
2018-01-26	16.80	16.90	16.73	16.81	319951
2018-01-29	16.74	16.80	16.64	16.66	541812
2018-01-30	16.63	16.69	16.52	16.58	411817
2018-01-31	16.60	16.64	16.45	16.62	380098
2018-02-01	16.59	16.67	16.52	16.58	382864
2018-02-02	16.41	16.41	16.01	16.09	788005
2018-02-05	16.34	16.49	16.10	16.18	839497
2018-02-06	16.06	16.32	16.00	16.27	568729
2018-02-07	16.29	16.41	16.14	16.21	611270
2018-02-08	16.03	16.08	15.72	15.73	516203
2018-02-09	15.77	15.83	15.36	15.66	876355
2018-02-12	15.67	15.74	15.47	15.62	425666
2018-02-13	15.46	15.46	14.84	14.88	690369
2018-02-14	14.91	15.06	14.79	14.92	610864
2018-02-15	15.06	15.35	15.02	15.34	551317
2018-02-16	15.25	15.52	15.20	15.46	500673
2018-02-20	15.46	15.58	15.45	15.53	476151
2018-02-21	15.60	15.64	15.45	15.47	623860
2018-02-22	15.28	15.40	15.17	15.22	493019
2018-02-23	15.47	15.72	15.45	15.50	816254
2018-02-26	15.58	15.69	15.57	15.58	734492
2018-02-27	15.42	15.44	15.20	15.20	396912
2018-02-28	15.15	15.17	15.03	15.04	317688
2018-03-01	15.06	15.11	14.82	14.90	449038
2018-03-02	14.91	15.07	14.88	15.04	348740
2018-03-05	14.91	15.19	14.87	15.17	278833
2018-03-06	15.17	15.17	14.97	15.01	273665
2018-03-07	14.90	14.93	14.75	14.82	201078
2018-03-08	14.81	14.88	14.78	14.86	202316
2018-03-09	15.30	15.31	15.20	15.28	378178
2018-03-12	15.36	15.49	15.36	15.46	207960
2018-03-13	15.47	15.47	15.10	15.12	625218
2018-03-14	15.18	15.30	15.08	15.14	783120
2018-03-15	15.10	15.10	14.91	14.93	1373626
2018-03-16	14.91	14.91	14.68	14.77	2555489
2018-03-19	14.70	14.70	14.52	14.56	1037544
2018-03-20	14.64	14.72	14.59	14.61	1084077
2018-03-21	14.50	14.72	14.50	14.69	532013
2018-03-22	14.64	14.87	14.64	14.67	643940
2018-03-23	14.57	14.57	14.28	14.29	515527
2018-03-26	14.25	14.33	14.12	14.28	452122
2018-03-27	14.36	14.62	14.35	14.46	653719
2018-03-28	14.77	14.93	14.77	14.87	775376
2018-03-29	15.28	15.48	15.28	15.39	641563
2018-04-02	15.66	15.80	15.53	15.54	664143
2018-04-03	16.46	16.61	16.43	16.56	1562784
2018-04-04	16.34	16.59	16.22	16.59	1050387
2018-04-05	16.30	16.34	16.22	16.25	406744
2018-04-06	16.10	16.15	16.00	16.02	810763
2018-04-09	16.16	16.22	16.08	16.16	525019
2018-04-10	16.25	16.41	16.24	16.37	329698
2018-04-11	16.31	16.31	16.19	16.20	534930
2018-04-12	16.10	16.16	15.96	15.99	425365
2018-04-13	16.15	16.23	16.11	16.12	307758
2018-04-16	15.90	15.90	15.71	15.77	382903
2018-04-17	16.18	16.26	16.08	16.19	264501
2018-04-18	16.26	16.32	16.24	16.24	144499
2018-04-19	16.25	16.34	16.23	16.28	241102
2018-04-20	16.63	16.70	16.48	16.50	342045
2018-04-23	16.85	17.06	16.84	17.03	864945
2018-04-24	17.06	17.12	16.96	17.01	824572
2018-04-25	16.77	16.77	16.53	16.62	232087
2018-04-26	16.50	16.61	16.50	16.60	334290
2018-04-27	16.95	17.27	16.95	17.23	563111
2018-04-30	17.38	17.53	17.37	17.39	338335
2018-05-01	17.38	17.43	17.32	17.34	226221
2018-05-02	17.55	17.57	17.39	17.43	248891
2018-05-03	17.32	17.40	17.20	17.37	193836
2018-05-04	17.33	17.36	17.25	17.26	174184
2018-05-07	17.23	17.23	16.98	17.07	485130
2018-05-08	17.10	17.10	16.65	16.74	373532
2018-05-09	16.58	16.59	16.48	16.51	279689
2018-05-10	16.61	16.85	16.61	16.85	175994
2018-05-11	16.82	16.84	16.61	16.66	180240
2018-05-14	17.16	17.25	17.00	17.10	264636
2018-05-15	16.85	17.08	16.85	16.91	258632
2018-05-16	16.77	16.79	16.66	16.69	233529
2018-05-17	16.75	16.75	16.63	16.64	200240
2018-05-18	16.39	16.51	16.26	16.32	846693
2018-05-21	16.23	16.35	16.23	16.34	378206
2018-05-22	16.32	16.48	16.32	16.42	238996
2018-05-23	16.42	16.54	16.36	16.54	238507
2018-05-24	16.24	16.26	16.02	16.09	231678
2018-05-25	15.92	15.92	15.81	15.89	179407
2018-05-29	15.78	15.81	15.59	15.65	343592
2018-05-30	15.54	15.54	15.43	15.47	277294
2018-05-31	15.35	15.39	15.19	15.20	671045
2018-06-01	15.25	15.25	15.13	15.17	880753
2018-06-04	15.25	15.31	15.20	15.21	216085
2018-06-05	15.24	15.30	15.11	15.15	315868
2018-06-06	15.10	15.16	15.10	15.13	395273
2018-06-07	15.71	15.85	15.66	15.71	566031
2018-06-08	15.82	15.95	15.70	15.76	373036
2018-06-11	16.26	16.27	16.14	16.15	525986
2018-06-12	16.15	16.25	16.10	16.22	190605
2018-06-13	16.22	16.22	16.00	16.02	189827
2018-06-14	15.99	16.00	15.77	15.90	187530
2018-06-15	15.95	15.95	15.69	15.83	226144
2018-06-18	15.68	15.76	15.67	15.75	143067
2018-06-19	15.21	15.24	15.09	15.10	432537
2018-06-20	15.12	15.12	14.94	14.97	243551
2018-06-21	14.86	14.92	14.79	14.80	205488
2018-06-22	15.67	15.78	15.63	15.64	277777
2018-06-25	15.54	15.61	15.46	15.49	226738
2018-06-26	15.36	15.47	15.36	15.40	157726
2018-06-27	14.95	14.95	14.65	14.71	284310
2018-06-28	14.48	14.51	14.37	14.39	255706
2018-06-29	14.47	14.47	14.32	14.34	315624
2018-07-02	14.38	14.53	14.31	14.33	554907
2018-07-03	14.29	14.29	14.20	14.23	175350
2018-07-05	14.20	14.20	14.09	14.14	130098
2018-07-06	14.17	14.21	14.11	14.18	183619
2018-07-09	14.17	14.17	13.94	13.94	415035
2018-07-10	13.92	13.92	13.78	13.82	811400
2018-07-11	13.81	13.92	13.75	13.79	240351
2018-07-12	13.95	14.01	13.93	13.97	260873
2018-07-13	13.87	13.87	13.72	13.75	231908
2018-07-16	13.76	13.76	13.70	13.70	298553
2018-07-17	13.93	14.04	13.93	13.97	417986
2018-07-18	13.75	13.75	13.62	13.63	222032
2018-07-19	13.45	13.51	13.40	13.45	204232
2018-07-20	13.63	13.69	13.57	13.62	249554
2018-07-23	13.98	13.99	13.83	13.87	582352
2018-07-24	14.50	14.55	14.37	14.46	1384917
2018-07-25	14.60	14.73	14.60	14.70	899080
2018-07-26	14.61	14.61	14.46	14.50	263437
2018-07-27	14.46	14.53	14.44	14.46	161940
2018-07-30	14.56	14.63	14.55	14.63	481287
2018-07-31	14.68	14.82	14.67	14.68	671526
2018-08-01	14.40	14.40	14.20	14.30	357092
2018-08-02	14.05	14.07	13.89	14.00	338506
2018-08-03	14.08	14.24	14.01	14.21	231386
2018-08-06	13.78	13.78	13.50	13.61	317907
2018-08-07	13.42	13.63	13.34	13.36	233714
2018-08-08	13.35	13.59	13.35	13.55	218492
2018-08-09	13.74	13.84	13.71	13.75	286376
2018-08-10	13.78	13.91	13.77	13.80	383336
2018-08-13	13.33	13.45	12.80	12.80	501887
2018-08-14	13.20	13.37	13.18	13.31	728575
2018-08-15	13.24	13.26	13.11	13.21	366394
2018-08-16	13.46	13.57	13.39	13.43	414241
2018-08-17	13.46	13.62	13.46	13.59	327629
2018-08-20	13.71	13.74	13.51	13.63	1079877
2018-08-21	13.57	13.65	13.56	13.61	414910
2018-08-22	13.53	13.67	13.53	13.63	469284
2018-08-23	13.47	13.53	13.42	13.43	437733
2018-08-24	13.66	13.77	13.66	13.75	259465
2018-08-27	13.75	13.90	13.73	13.87	246818
2018-08-28	13.87	13.96	13.85	13.87	158447
2018-08-29	13.75	13.79	13.67	13.76	217242
2018-08-30	13.61	13.65	13.57	13.57	171598
2018-08-31	13.56	13.63	13.50	13.62	170468
2018-09-04	13.24	13.42	13.21	13.29	178869
2018-09-05	13.31	13.53	13.31	13.48	241786
2018-09-06	13.40	13.51	13.40	13.46	135820
2018-09-07	13.37	13.44	13.31	13.32	162717
2018-09-10	13.29	13.39	13.16	13.21	463629
2018-09-11	13.23	13.43	13.20	13.42	215750
2018-09-12	13.31	13.53	13.22	13.53	799550
2018-09-13	13.43	13.47	13.33	13.41	269872
2018-09-14	13.32	13.38	13.24	13.24	173102
2018-09-17	13.12	13.27	13.12	13.25	136971
2018-09-18	13.03	13.18	13.02	13.17	300918
2018-09-19	12.98	12.98	12.78	12.80	281643
2018-09-20	12.81	12.91	12.80	12.83	245124
2018-09-21	12.89	12.89	12.79	12.80	352214
2018-09-24	12.80	12.80	12.61	12.62	245220
2018-09-25	12.61	12.73	12.60	12.66	231417
2018-09-26	12.74	12.76	12.63	12.66	349021
2018-09-27	12.94	13.12	12.89	13.09	615621
2018-09-28	13.13	13.26	13.13	13.17	330897
2018-10-01	13.11	13.17	12.98	13.06	478840
2018-10-02	12.84	12.90	12.81	12.81	236890
2018-10-03	12.70	12.74	12.55	12.57	251748
2018-10-04	12.27	12.28	11.96	11.96	330819
2018-10-05	11.98	12.02	11.85	11.90	190868
2018-10-08	11.60	11.70	11.57	11.65	360037
2018-10-09	11.61	11.66	11.56	11.65	290017
2018-10-10	11.18	11.20	10.91	10.91	515280
2018-10-11	10.61	10.64	10.52	10.52	591704
2018-10-12	10.82	10.93	10.79	10.80	283567
2018-10-15	10.96	11.06	10.94	11.03	603990
2018-10-16	11.07	11.14	11.02	11.07	207054
2018-10-17	11.18	11.23	11.07	11.13	277107
2018-10-18	11.42	11.48	11.28	11.33	431613
2018-10-19	11.66	12.01	11.66	11.88	500324
2018-10-22	12.06	12.14	11.88	12.00	446983
2018-10-23	11.46	11.53	11.40	11.45	363298
2018-10-24	11.95	12.10	11.91	11.99	780235
2018-10-25	12.40	12.53	12.35	12.52	957763
2018-10-26	12.00	12.00	11.80	11.88	394542
2018-10-29	11.88	11.98	11.66	11.74	239870
2018-10-30	11.53	11.60	11.42	11.50	596319
2018-10-31	11.83	12.00	11.75	11.96	508585
2018-11-01	12.00	12.09	11.92	12.06	248544
2018-11-02	11.99	12.03	11.77	11.90	323957
2018-11-05	11.96	12.20	11.96	12.17	269156
2018-11-06	11.99	11.99	11.65	11.79	421544
2018-11-07	12.10	12.17	11.90	12.07	385063
2018-11-08	12.21	12.27	12.03	12.06	243815
2018-11-09	12.36	12.40	12.27	12.30	327063
2018-11-12	12.00	12.16	11.93	11.94	302200
2018-11-13	12.00	12.50	11.96	12.38	362277
2018-11-14	12.51	12.65	12.29	12.61	474925
2018-11-15	12.31	12.46	12.30	12.45	270936
2018-11-16	12.40	12.54	12.39	12.49	223371
2018-11-19	12.25	12.32	12.15	12.23	689945
2018-11-20	12.29	12.43	12.28	12.39	267982
2018-11-21	12.44	12.62	12.44	12.49	237294
2018-11-23	12.29	12.31	12.19	12.23	113430
2018-11-26	12.96	13.00	12.65	12.90	419528
2018-11-27	13.10	13.21	13.07	13.21	257300
2018-11-28	13.54	13.67	13.41	13.61	419813
2018-11-29	13.49	13.56	13.37	13.44	259936
2018-11-30	13.27	13.34	13.19	13.22	255010
2018-12-03	13.38	13.38	13.17	13.27	245810
2018-12-04	13.58	13.76	13.52	13.61	416810
2018-12-06	13.49	13.62	13.33	13.59	584080
2018-12-07	13.87	13.95	13.72	13.75	404123
2018-12-10	14.02	14.41	14.02	14.37	844553
2018-12-11	14.43	14.50	14.33	14.34	388466
2018-12-12	14.25	14.27	14.13	14.26	220373
2018-12-13	14.20	14.29	14.19	14.20	1381659
2018-12-14	14.23	14.37	14.19	14.33	255165
2018-12-17	14.44	14.51	14.27	14.33	355892
2018-12-18	14.56	14.59	14.34	14.37	605592
2018-12-19	14.90	15.10	14.68	14.76	887474
2018-12-20	15.07	15.10	14.80	14.96	935816
2018-12-21	14.75	14.86	14.72	14.81	649152
2018-12-24	14.67	14.74	14.50	14.57	202875
2018-12-26	14.54	14.74	14.51	14.74	430449
2018-12-27	14.43	14.71	14.43	14.70	316373
2018-12-28	14.79	14.84	14.58	14.63	354799
2018-12-31	14.73	14.77	14.58	14.75	232093
2019-01-02	15.10	15.20	15.03	15.03	448370
2019-01-03	15.52	15.52	15.25	15.31	605923
2019-01-04	15.14	15.21	14.89	15.00	621113
2019-01-07	15.12	15.19	15.00	15.07	807142
2019-01-08	15.48	15.77	15.45	15.70	962647
2019-01-09	15.03	15.07	14.70	14.79	580144
2019-01-10	15.22	15.53	15.18	15.49	664813
2019-01-11	15.41	15.49	15.29	15.37	295164
2019-01-14	15.32	15.36	15.18	15.24	585427
2019-01-15	15.35	15.59	15.31	15.36	648428
2019-01-16	15.34	15.34	15.15	15.22	390297
2019-01-17	15.22	15.28	15.15	15.25	544385
2019-01-18	15.04	15.12	14.91	15.11	452675
2019-01-22	14.42	14.42	14.23	14.39	562082
2019-01-23	14.40	14.71	14.40	14.71	355366
2019-01-24	14.54	14.71	14.50	14.61	414368
2019-01-25	14.73	14.85	14.73	14.82	406730
2019-01-28	14.64	14.75	14.53	14.63	357399
2019-01-29	14.68	14.83	14.68	14.73	202045
2019-01-30	14.77	14.87	14.65	14.79	355420
2019-01-31	15.21	15.35	15.17	15.33	736416
2019-02-01	15.20	15.20	14.96	15.02	307346
2019-02-04	14.94	15.03	14.92	15.01	123550
2019-02-05	15.12	15.20	15.03	15.12	215159
2019-02-06	15.10	15.18	15.08	15.16	183261
2019-02-07	15.07	15.10	14.82	14.90	202846
2019-02-08	14.90	15.04	14.90	15.03	356488
2019-02-11	15.16	15.19	15.01	15.13	335970
2019-02-12	15.07	15.15	14.93	14.99	235211
2019-02-13	15.00	15.04	14.90	15.00	173319
2019-02-14	14.96	14.96	14.83	14.88	157042
2019-02-15	14.79	14.86	14.70	14.75	191109
2019-02-19	14.70	14.80	14.63	14.73	171707
2019-02-20	14.77	14.91	14.76	14.84	113874
2019-02-21	14.75	14.81	14.56	14.65	220067
2019-02-22	15.10	15.15	14.93	15.02	528241
2019-02-25	15.09	15.17	15.00	15.07	306413
2019-02-26	15.38	15.72	15.38	15.64	621754
2019-02-27	15.58	15.64	15.41	15.44	308954
2019-02-28	15.34	15.40	15.23	15.31	277253
2019-03-01	15.34	15.42	15.24	15.35	143291
2019-03-04	15.76	15.78	15.64	15.75	376142
2019-03-05	15.75	15.75	15.60	15.67	294797
2019-03-06	15.58	15.67	15.48	15.56	285116
2019-03-07	15.26	15.39	15.09	15.27	314549
2019-03-08	15.20	15.40	15.19	15.34	188052
2019-03-11	15.38	15.58	15.38	15.53	224840
2019-03-12	15.65	15.75	15.64	15.66	218966
2019-03-13	15.50	15.52	15.18	15.25	739042
2019-03-14	15.39	15.51	15.33	15.41	444885
2019-03-15	15.44	15.51	15.25	15.32	1832854
2019-03-18	15.12	15.16	14.92	15.01	286768
2019-03-19	14.72	14.74	14.55	14.61	253480
2019-03-20	14.29	14.31	14.10	14.19	277940
2019-03-21	14.01	14.05	13.92	13.95	284951
2019-03-22	13.93	13.97	13.76	13.76	288805
2019-03-25	13.79	13.90	13.78	13.80	254611
2019-03-26	13.82	13.86	13.76	13.83	218764
2019-03-27	13.69	13.71	13.57	13.57	347706
2019-03-28	13.39	13.40	13.12	13.12	419865
2019-03-29	13.09	13.16	13.01	13.01	412845
2019-04-01	13.23	13.28	13.14	13.20	277930
2019-04-02	13.20	13.28	13.16	13.17	187167
2019-04-03	13.23	13.26	13.15	13.19	396332
2019-04-04	13.18	13.22	13.13	13.14	216844
2019-04-05	12.78	12.85	12.71	12.81	398751
2019-04-08	12.85	12.90	12.68	12.68	321572
2019-04-09	12.56	12.65	12.54	12.54	352912
2019-04-10	12.92	12.92	12.73	12.84	400200
2019-04-11	12.80	12.84	12.61	12.65	219741
2019-04-12	12.72	12.75	12.62	12.66	220469
2019-04-15	12.77	12.84	12.72	12.75	246970
2019-04-16	12.80	12.83	12.64	12.74	285439
2019-04-17	12.69	12.73	12.62	12.63	343012
2019-04-18	12.51	12.62	12.50	12.60	241237
2019-04-22	12.55	12.63	12.51	12.54	223398
2019-04-23	12.46	12.54	12.37	12.50	280354
2019-04-24	12.13	12.22	12.10	12.19	263671
2019-04-25	12.03	12.09	12.00	12.05	379824
2019-04-26	12.05	12.08	12.01	12.06	175321
2019-04-29	12.27	12.40	12.22	12.26	201286
2019-04-30	12.16	12.20	12.10	12.17	183376
2019-05-01	12.20	12.24	12.12	12.14	194735
2019-05-02	12.09	12.11	11.99	12.09	285177
2019-05-03	12.00	12.02	11.88	11.93	576570
2019-05-06	11.86	11.94	11.77	11.90	325467
2019-05-07	11.85	11.87	11.67	11.71	417130
2019-05-08	11.71	11.80	11.67	11.70	375928
2019-05-09	11.54	11.54	11.44	11.48	308724
2019-05-10	11.52	11.70	11.52	11.65	265198
2019-05-13	11.50	11.56	11.40	11.46	502212
2019-05-14	11.39	11.45	11.31	11.36	702805
2019-05-15	11.09	11.14	10.90	10.95	517490
2019-05-16	10.79	10.85	10.70	10.75	298242
2019-05-17	10.67	10.70	10.60	10.63	263956
2019-05-20	10.65	10.67	10.46	10.49	263741
2019-05-21	10.43	10.60	10.39	10.50	673833
2019-05-22	10.55	10.56	10.48	10.53	204891
2019-05-23	10.53	10.57	10.50	10.55	180973
2019-05-24	10.68	10.81	10.68	10.72	171028
2019-05-28	10.62	10.63	10.52	10.57	253548
2019-05-29	10.41	10.43	10.36	10.42	503721
2019-05-30	10.50	10.61	10.50	10.55	232053
2019-05-31	10.76	11.01	10.71	10.98	380515
2019-06-03	11.21	11.28	11.21	11.21	212220
2019-06-04	11.04	11.05	10.90	11.05	245920
2019-06-05	10.92	10.98	10.81	10.87	173861
2019-06-06	10.88	10.96	10.76	10.88	255557
2019-06-07	10.90	10.93	10.85	10.86	180086
2019-06-10	10.70	10.70	10.56	10.65	245146
2019-06-11	11.03	11.16	11.03	11.07	358448
2019-06-12	11.07	11.19	11.06	11.17	160032
2019-06-13	11.08	11.13	11.05	11.12	127349
2019-06-14	10.89	10.91	10.78	10.83	299147
2019-06-17	10.76	10.79	10.72	10.76	281199
2019-06-18	10.84	10.96	10.84	10.96	433964
2019-06-19	10.91	11.01	10.90	10.99	218245
2019-06-20	11.30	11.33	11.24	11.24	314808
2019-06-21	11.30	11.39	11.27	11.30	213953
2019-06-24	11.30	11.32	11.24	11.29	254846
2019-06-25	11.19	11.19	11.10	11.11	228526
2019-06-26	11.23	11.23	11.12	11.16	255451
2019-06-27	11.20	11.20	11.14	11.14	105477
2019-06-28	11.11	11.11	11.03	11.10	356909
2019-07-01	11.01	11.01	10.88	10.98	209784
2019-07-02	10.95	10.96	10.86	10.92	272752
2019-07-03	11.07	11.18	11.06	11.16	135319
2019-07-05	11.10	11.16	11.06	11.12	300617
2019-07-08	11.05	11.08	11.00	11.05	146733
2019-07-09	10.82	10.93	10.80	10.92	448130
2019-07-10	10.85	10.92	10.83	10.85	421708
2019-07-11	10.89	10.92	10.81	10.85	230327
2019-07-12	10.86	10.90	10.80	10.86	141267
2019-07-15	10.86	10.89	10.79	10.84	209687
2019-07-16	10.75	10.85	10.75	10.80	341563
2019-07-17	10.83	10.88	10.79	10.80	127988
2019-07-18	10.84	10.98	10.82	10.98	169784
2019-07-19	11.02	11.16	10.94	10.95	159334
2019-07-22	11.09	11.16	11.03	11.04	216424
2019-07-23	11.48	11.55	11.42	11.52	262883
2019-07-24	11.40	11.47	11.31	11.32	113534
2019-07-25	11.53	11.53	11.42	11.44	201345
2019-07-26	11.64	11.67	11.37	11.38	414993
2019-07-29	11.64	11.79	11.56	11.79	253081
2019-07-30	11.66	11.72	11.65	11.67	135464
2019-07-31	11.73	11.85	11.70	11.73	242185
2019-08-01	11.18	11.35	11.18	11.24	310739
2019-08-02	11.29	11.33	11.26	11.28	118750
2019-08-05	11.00	11.06	10.92	10.97	149069
2019-08-06	10.92	11.02	10.90	11.02	259465
2019-08-07	10.90	10.98	10.80	10.97	164121
2019-08-08	10.69	10.75	10.62	10.72	248381
2019-08-09	10.54	10.58	10.35	10.41	214195
2019-08-12	10.34	10.44	10.34	10.35	120095
2019-08-13	10.19	10.52	10.19	10.50	368700
2019-08-14	10.41	10.50	10.26	10.27	149637
2019-08-15	10.01	10.48	9.90	10.34	219260
2019-08-16	10.27	10.38	10.27	10.34	190668
2019-08-19	10.75	10.75	10.62	10.71	181629
2019-08-20	10.72	10.74	10.61	10.62	161362
2019-08-21	10.75	10.83	10.70	10.79	159560
2019-08-22	10.72	10.81	10.71	10.79	133102
2019-08-23	10.66	10.66	10.44	10.44	173084
2019-08-26	10.41	10.49	10.39	10.41	113547
2019-08-27	10.48	10.49	10.42	10.43	221169
2019-08-28	10.48	10.56	10.43	10.52	110129
2019-08-29	10.52	10.61	10.47	10.57	205425
2019-08-30	10.67	10.67	10.61	10.63	254095
2019-09-03	10.28	10.38	10.09	10.24	386827
2019-09-04	10.43	10.59	10.43	10.57	195194
2019-09-05	10.47	10.58	10.41	10.46	219816
2019-09-06	10.50	10.51	10.45	10.49	97838
2019-09-09	10.45	10.52	10.45	10.50	92781
2019-09-10	10.56	10.68	10.56	10.65	147479
2019-09-11	10.78	10.80	10.70	10.76	231754
2019-09-12	10.85	10.99	10.79	10.96	159558
2019-09-13	10.97	11.00	10.95	10.96	77955
2019-09-16	10.76	10.84	10.74	10.81	128202
2019-09-17	10.73	10.89	10.73	10.84	165091
2019-09-18	10.69	10.72	10.66	10.70	78208
2019-09-19	10.65	10.75	10.65	10.70	91519
2019-09-20	10.80	10.80	10.71	10.72	88591
2019-09-23	10.97	11.12	10.94	11.12	133843
2019-09-24	11.24	11.30	11.20	11.24	129894
2019-09-25	11.09	11.14	11.03	11.11	188407
2019-09-26	10.98	11.02	10.95	10.97	93475
2019-09-27	10.77	10.82	10.65	10.70	97983
2019-09-30	10.86	10.89	10.80	10.84	205196
2019-10-01	10.87	10.90	10.81	10.86	105616
2019-10-02	10.62	10.62	10.51	10.52	136784
2019-10-03	10.52	10.61	10.52	10.59	116315
2019-10-04	10.56	10.70	10.56	10.68	125116
2019-10-07	10.56	10.59	10.50	10.55	108341
2019-10-08	10.64	10.65	10.56	10.59	77521
2019-10-09	10.58	10.69	10.58	10.67	136857
2019-10-10	10.74	10.92	10.72	10.89	205060
2019-10-11	10.80	10.89	10.77	10.83	223981
2019-10-14	10.84	10.85	10.75	10.75	71491
2019-10-15	10.82	11.01	10.82	10.96	105084
2019-10-16	10.97	11.05	10.96	11.02	70653
2019-10-17	11.16	11.24	11.16	11.19	136652
2019-10-18	11.11	11.11	10.93	11.02	141246
2019-10-21	11.07	11.07	10.96	11.01	226061
2019-10-22	11.04	11.05	10.97	11.00	79711
2019-10-23	10.91	10.92	10.84	10.87	73162
2019-10-24	10.88	10.89	10.81	10.87	104224
2019-10-25	10.93	10.99	10.88	10.98	68227
2019-10-28	10.85	10.89	10.84	10.86	73202
2019-10-29	10.79	10.81	10.72	10.76	148339
2019-10-30	11.06	11.20	11.02	11.18	143921
2019-10-31	11.00	11.01	10.84	10.88	147971
2019-11-01	10.96	11.00	10.92	10.99	87164
2019-11-04	10.99	11.00	10.92	10.97	83422
2019-11-05	11.07	11.23	11.04	11.21	132352
2019-11-06	11.50	11.67	11.49	11.63	137190
2019-11-07	11.74	11.84	11.73	11.78	108894
2019-11-08	11.65	11.74	11.65	11.73	66783
2019-11-11	11.74	11.86	11.72	11.79	97890
2019-11-12	11.83	11.86	11.80	11.83	53576
2019-11-13	11.78	11.81	11.63	11.75	88873
2019-11-14	12.06	12.12	12.02	12.11	118979
2019-11-15	12.10	12.26	12.10	12.22	171237
2019-11-18	12.08	12.08	11.97	12.05	191895
2019-11-19	12.15	12.15	12.08	12.11	73272
2019-11-20	12.08	12.14	12.06	12.09	116401
2019-11-21	11.91	11.94	11.86	11.89	78279
2019-11-22	11.94	11.94	11.87	11.87	63957
2019-11-25	11.93	11.94	11.86	11.94	80399
2019-11-26	11.86	11.88	11.81	11.86	194388
2019-11-27	11.77	11.77	11.65	11.73	82716
2019-11-29	11.60	11.78	11.60	11.78	148369
2019-12-02	11.91	11.91	11.62	11.69	199805
2019-12-03	11.85	11.91	11.75	11.89	120611
2019-12-04	12.22	12.30	12.14	12.16	248809
2019-12-05	12.05	12.07	11.99	12.06	84747
2019-12-06	12.15	12.15	12.04	12.10	59270
2019-12-09	11.96	11.99	11.94	11.96	76864
2019-12-10	11.84	11.88	11.75	11.82	170751
2019-12-11	11.92	11.98	11.90	11.92	123129
2019-12-12	11.67	11.81	11.64	11.80	104516
2019-12-13	11.78	11.83	11.68	11.71	86238
2019-12-16	11.72	11.79	11.69	11.77	114112
2019-12-17	11.90	11.90	11.81	11.82	89257
2019-12-18	11.94	12.01	11.94	11.99	91977
2019-12-19	12.06	12.12	11.89	12.06	139534
2019-12-20	12.05	12.10	12.03	12.07	81459
2019-12-23	11.94	11.94	11.88	11.93	78040
2019-12-24	11.92	11.92	11.65	11.78	65583
2019-12-26	11.80	11.83	11.77	11.78	43397
2019-12-27	11.87	11.87	11.79	11.82	84228
2019-12-30	11.83	11.88	11.80	11.82	68875
2019-12-31	11.77	11.87	11.75	11.83	208985
2020-01-02	12.22	12.25	12.14	12.23	117609
2020-01-03	12.10	12.18	12.09	12.18	73220
2020-01-06	11.91	11.98	11.80	11.84	119445
2020-01-07	11.95	11.95	11.63	11.63	67418
2020-01-08	11.41	11.48	11.27	11.41	120815
2020-01-09	11.56	11.57	11.44	11.49	113756
2020-01-10	11.56	11.56	11.46	11.51	54609
2020-01-13	11.62	11.69	11.52	11.68	200456
2020-01-14	11.70	11.70	11.53	11.57	104811
2020-01-15	11.72	11.72	11.53	11.56	62332
2020-01-16	11.64	11.64	11.48	11.48	42241
2020-01-17	11.57	11.57	11.45	11.48	46888
2020-01-21	11.31	11.35	11.26	11.34	56860
2020-01-22	11.52	11.52	11.41	11.50	91329
2020-01-23	11.35	11.35	11.25	11.34	44311
2020-01-24	11.33	11.33	11.24	11.28	23618
2020-01-27	11.07	11.15	11.02	11.04	63483
2020-01-28	11.02	11.12	11.00	11.11	78331
2020-01-29	11.06	11.11	10.99	11.11	75725
2020-01-30	10.73	10.88	10.71	10.86	87252
2020-01-31	10.74	10.74	10.52	10.57	130345
2020-02-03	10.58	10.62	10.52	10.61	59921
2020-02-04	10.82	10.82	10.71	10.73	99111
2020-02-05	10.90	10.94	10.82	10.82	82231
2020-02-06	10.89	10.89	10.82	10.83	68452
2020-02-07	10.85	10.90	10.73	10.75	66336
2020-02-10	10.81	10.81	10.73	10.76	84636
2020-02-11	11.01	11.04	10.96	10.96	59225
2020-02-12	11.01	11.06	11.00	11.03	194951
2020-02-13	10.94	10.95	10.87	10.93	51575
2020-02-14	10.94	10.94	10.80	10.80	90934
2020-02-18	10.92	10.98	10.92	10.94	102963
2020-02-19	10.98	11.02	10.91	10.91	81172
2020-02-20	10.83	10.86	10.79	10.79	153593
2020-02-21	10.80	10.91	10.80	10.87	101025
2020-02-24	10.51	10.54	10.36	10.41	106106
2020-02-25	10.26	10.26	10.00	10.05	210304
2020-02-26	9.99	10.06	9.90	9.90	128562
2020-02-27	9.63	9.67	9.39	9.40	211496
2020-02-28	8.92	8.92	8.73	8.79	547343
2020-03-02	8.81	8.87	8.74	8.83	221333
2020-03-03	8.88	9.10	8.75	8.82	340051
2020-03-04	9.09	9.23	9.03	9.21	196147
2020-03-05	9.03	9.03	8.86	8.86	240026
2020-03-06	8.78	8.85	8.66	8.74	248568
2020-03-09	9.14	9.43	8.96	9.22	265494
2020-03-10	9.30	9.35	8.95	9.23	381304
2020-03-11	8.83	8.83	8.52	8.55	273871
2020-03-12	7.90	8.13	7.73	7.83	315136
2020-03-13	8.27	8.47	8.09	8.43	416970
2020-03-16	7.34	7.79	7.24	7.24	271241
2020-03-17	7.25	7.36	7.18	7.36	229404
2020-03-18	6.71	6.99	6.55	6.63	314204
2020-03-19	6.43	6.66	6.36	6.54	297263
2020-03-20	7.00	7.00	6.28	6.34	455517
2020-03-23	6.76	6.85	6.32	6.54	447887
2020-03-24	7.19	7.52	7.19	7.52	354910
2020-03-25	7.64	7.87	7.51	7.64	247698
2020-03-26	7.62	7.85	7.42	7.82	339398
2020-03-27	7.28	7.63	7.19	7.20	361382
2020-03-30	7.67	7.74	7.57	7.72	220710
2020-03-31	7.73	7.79	7.50	7.55	278862
2020-04-01	7.43	7.70	7.41	7.53	150849
2020-04-02	7.71	7.85	7.60	7.84	185542
2020-04-03	7.76	7.77	7.56	7.61	170144
2020-04-06	7.83	8.02	7.75	8.00	222383
2020-04-07	8.06	8.14	7.92	8.01	250099
2020-04-08	7.79	8.06	7.79	7.90	330421
2020-04-09	7.93	8.07	7.86	7.88	166834
2020-04-13	8.42	8.42	8.26	8.39	172877
2020-04-14	8.70	8.86	8.64	8.76	273987
2020-04-15	8.56	8.62	8.45	8.51	279362
2020-04-16	8.38	8.38	8.17	8.26	162380
2020-04-17	8.59	8.60	8.13	8.26	424263
2020-04-20	8.70	8.71	8.45	8.46	320052
2020-04-21	8.52	8.72	8.44	8.72	277566
2020-04-22	9.20	9.20	8.99	9.04	238963
2020-04-23	9.25	9.39	9.22	9.31	161250
2020-04-24	9.16	9.25	9.08	9.13	132842
2020-04-27	9.55	9.70	9.54	9.67	232220
2020-04-28	9.76	9.87	9.65	9.78	248891
2020-04-29	9.80	10.20	9.67	9.72	258224
2020-04-30	9.62	9.70	9.51	9.61	546546
2020-05-01	9.47	9.47	9.16	9.17	269379
2020-05-04	9.27	9.27	9.10	9.23	86701
2020-05-05	9.30	9.35	9.17	9.17	195344
2020-05-06	9.13	9.13	8.94	9.02	128667
2020-05-07	9.17	9.20	9.05	9.10	235903
2020-05-08	9.18	9.19	8.99	9.09	132388
2020-05-11	8.88	8.90	8.71	8.72	221351
2020-05-12	8.78	8.79	8.59	8.63	132503
2020-05-13	8.95	8.95	8.66	8.72	326386
2020-05-14	9.23	9.31	9.00	9.19	432118
2020-05-15	8.83	8.88	8.63	8.77	178292
2020-05-18	8.82	9.07	8.82	9.06	164123
2020-05-19	8.87	8.93	8.68	8.80	299956
2020-05-20	8.94	8.95	8.81	8.82	109339
2020-05-21	8.71	8.82	8.66	8.81	155178
2020-05-22	8.57	8.72	8.52	8.60	170753
2020-05-26	8.88	8.96	8.65	8.67	210417
2020-05-27	8.78	8.78	8.51	8.64	274918
2020-05-28	8.68	8.81	8.61	8.70	223384
2020-05-29	8.80	8.87	8.72	8.79	316834
2020-06-01	8.91	8.98	8.85	8.93	71224
2020-06-02	9.05	9.08	8.96	8.99	137347
2020-06-03	9.21	9.29	9.19	9.24	243041
2020-06-04	9.03	9.04	8.90	8.95	139166
2020-06-05	9.33	9.48	9.33	9.40	121154
2020-06-08	9.32	9.37	9.26	9.36	130346
2020-06-09	9.36	9.36	9.21	9.27	111546
2020-06-10	9.14	9.20	9.07	9.13	86960
2020-06-11	8.95	8.95	8.57	8.65	96071
2020-06-12	8.88	8.88	8.65	8.80	80557
2020-06-15	8.31	8.31	8.05	8.24	178928
2020-06-16	8.63	8.65	8.36	8.45	191819
2020-06-17	8.40	8.47	8.29	8.30	297728
2020-06-18	8.30	8.38	8.22	8.29	60942
2020-06-19	8.37	8.37	8.18	8.27	269964
2020-06-22	8.29	8.29	8.14	8.15	106752
2020-06-23	8.20	8.21	8.11	8.16	76538
2020-06-24	8.20	8.20	8.01	8.08	135487
2020-06-25	8.00	8.04	7.90	8.03	113806
2020-06-26	8.04	8.11	8.00	8.00	132446
2020-06-29	7.94	7.96	7.88	7.96	72629
2020-06-30	8.06	8.12	7.98	7.98	377041
2020-07-01	7.96	8.07	7.88	8.06	185449
2020-07-02	8.11	8.16	8.03	8.04	175374
2020-07-06	8.10	8.16	8.05	8.10	143754
2020-07-07	7.89	7.96	7.84	7.86	134410
2020-07-08	7.96	8.03	7.92	7.97	103417
2020-07-09	7.95	7.96	7.78	7.81	150027
2020-07-10	7.77	7.91	7.77	7.87	171457
2020-07-13	8.21	8.30	8.09	8.09	263582
2020-07-14	8.11	8.20	8.11	8.15	149869
2020-07-15	8.17	8.22	8.10	8.10	133840
2020-07-16	8.03	8.11	8.00	8.11	210800
2020-07-17	8.19	8.20	8.07	8.08	216997
2020-07-20	8.24	8.29	8.15	8.18	505095
2020-07-21	8.28	8.35	8.20	8.20	149641
2020-07-22	8.21	8.27	8.17	8.26	140672
2020-07-23	8.13	8.13	7.81	7.86	293795
2020-07-24	7.99	8.08	7.95	7.96	295095
2020-07-27	8.04	8.04	7.93	7.93	194569
2020-07-28	7.92	8.02	7.84	8.01	578068
2020-07-29	8.11	8.15	8.07	8.11	94340
2020-07-30	7.96	7.96	7.83	7.91	121355
2020-07-31	7.97	7.97	7.80	7.83	283345
2020-08-03	7.85	7.91	7.80	7.85	142259
2020-08-04	7.97	8.05	7.92	7.98	132978
2020-08-05	8.00	8.01	7.95	7.95	158554
2020-08-06	8.05	8.15	8.01	8.07	137146
2020-08-07	8.10	8.19	8.10	8.16	58721
2020-08-10	8.12	8.18	8.01	8.08	177552
2020-08-11	8.77	8.83	8.66	8.76	169519
2020-08-12	8.71	8.73	8.56	8.56	112765
2020-08-13	8.96	9.05	8.87	8.90	166765
2020-08-14	9.09	9.13	8.99	9.00	163678
2020-08-17	9.05	9.15	9.03	9.13	254054
2020-08-18	8.84	8.86	8.59	8.63	149555
2020-08-19	8.72	8.81	8.72	8.78	76760
2020-08-20	8.34	8.49	8.31	8.48	134732
2020-08-21	8.35	8.39	8.29	8.31	58059
2020-08-24	8.45	8.45	8.35	8.39	49536
2020-08-25	8.80	8.85	8.76	8.78	86652
2020-08-26	8.62	8.62	8.54	8.58	42289
2020-08-27	8.58	8.60	8.42	8.55	92400
2020-08-28	8.72	8.72	8.63	8.68	71358
2020-08-31	8.55	8.57	8.44	8.54	240719
2020-09-01	8.91	8.91	8.74	8.81	138574
2020-09-02	8.82	8.97	8.75	8.96	120473
2020-09-03	8.82	8.97	8.72	8.80	226528
2020-09-04	8.70	8.78	8.52	8.63	106197
2020-09-08	8.46	8.57	8.46	8.53	38786
2020-09-09	8.55	8.59	8.50	8.57	93864
2020-09-10	8.55	8.59	8.45	8.51	105138
2020-09-11	8.55	8.56	8.41	8.53	77792
2020-09-14	8.70	8.75	8.65	8.68	101521
2020-09-15	8.66	8.71	8.59	8.61	46230
2020-09-16	8.70	8.77	8.67	8.72	60257
2020-09-17	8.68	8.76	8.54	8.71	99038
2020-09-18	8.77	8.77	8.53	8.53	266590
2020-09-21	8.69	8.78	8.58	8.59	175169
2020-09-22	8.62	8.68	8.58	8.63	175179
2020-09-23	8.52	8.61	8.41	8.48	197394
2020-09-24	8.34	8.53	8.34	8.45	134977
2020-09-25	8.30	8.41	8.30	8.41	398155
2020-09-28	8.59	8.77	8.59	8.72	86525
2020-09-29	8.73	8.75	8.67	8.67	72666
2020-09-30	8.71	8.75	8.67	8.71	334319
2020-10-01	8.73	8.83	8.72	8.83	79837
2020-10-02	8.66	8.82	8.64	8.81	177520
2020-10-05	8.87	8.99	8.87	8.99	104764
2020-10-06	8.77	8.80	8.63	8.69	83350
2020-10-07	8.91	8.96	8.77	8.84	170638
2020-10-08	9.08	9.15	9.02	9.10	48951
2020-10-09	9.15	9.19	9.07	9.16	69258
2020-10-12	9.15	9.15	9.00	9.07	58684
2020-10-13	9.11	9.11	8.95	9.03	61173
2020-10-14	9.15	9.15	9.03	9.07	96755
2020-10-15	9.13	9.15	9.05	9.15	106594
2020-10-16	9.38	9.41	9.23	9.24	244493
2020-10-19	9.28	9.31	9.19	9.19	271656
2020-10-20	9.12	9.23	9.10	9.11	433254
2020-10-21	9.50	9.56	9.48	9.53	69197
2020-10-22	9.46	9.49	9.37	9.48	134301
2020-10-23	9.36	9.41	9.32	9.40	23868
2020-10-26	9.13	9.17	9.08	9.15	51542
2020-10-27	9.07	9.07	8.96	8.96	51257
2020-10-28	8.86	8.94	8.82	8.86	55279
2020-10-29	8.87	8.92	8.80	8.89	70215
2020-10-30	8.73	8.80	8.60	8.64	197896
2020-11-02	8.91	8.97	8.83	8.90	54450
2020-11-03	8.98	9.03	8.94	9.01	34647
2020-11-04	8.91	8.96	8.87	8.91	55676
2020-11-05	9.00	9.12	8.93	9.09	70590
2020-11-06	9.03	9.08	8.98	9.06	56870
2020-11-09	9.28	9.37	9.13	9.16	99260
2020-11-10	9.20	9.25	9.11	9.22	87762
2020-11-11	9.47	9.47	9.35	9.35	73098
2020-11-12	9.37	9.39	9.25	9.26	72358
2020-11-13	9.56	9.72	9.52	9.71	93755
2020-11-16	9.65	9.67	9.54	9.60	51446
2020-11-17	9.72	9.82	9.72	9.74	66269
2020-11-18	9.66	9.70	9.56	9.58	47147
2020-11-19	9.41	9.48	9.35	9.42	101084
2020-11-20	9.48	9.54	9.43	9.52	39091
2020-11-23	9.70	9.70	9.59	9.63	69024
2020-11-24	10.06	10.07	9.87	10.03	116212
2020-11-25	9.98	9.98	9.88	9.93	94174
2020-11-27	9.89	9.89	9.74	9.74	50234
2020-11-30	9.58	9.64	9.47	9.49	334056
2020-12-01	9.72	9.80	9.61	9.61	131076
2020-12-02	9.74	9.81	9.74	9.81	92585
2020-12-03	10.10	10.16	10.07	10.11	92695
2020-12-04	10.02	10.09	9.99	10.09	133849
2020-12-07	10.05	10.12	9.96	10.00	61976
2020-12-08	9.87	9.88	9.70	9.77	122285
2020-12-09	10.20	10.21	10.03	10.03	130751
2020-12-10	10.72	10.84	10.71	10.82	190809
2020-12-11	10.76	10.84	10.67	10.74	103009
2020-12-14	10.85	10.86	10.75	10.78	72093
2020-12-15	10.86	10.95	10.83	10.95	69331
2020-12-16	10.75	10.95	10.67	10.80	205903
2020-12-17	11.87	12.17	11.86	12.12	509950
2020-12-18	12.80	12.98	12.72	12.75	416205
2020-12-21	12.56	12.62	12.49	12.58	146662
2020-12-22	12.12	12.12	11.85	11.85	132766
2020-12-23	12.02	12.02	11.91	11.95	117061
2020-12-24	12.11	12.19	11.97	12.04	46577
2020-12-28	12.26	12.26	12.10	12.12	113388
2020-12-29	12.04	12.13	11.95	11.95	122708
2020-12-30	12.49	12.50	12.29	12.32	111799
2020-12-31	12.36	12.36	12.20	12.27	155558
2021-01-04	12.17	12.37	12.11	12.16	143850
2021-01-05	12.29	12.37	12.26	12.30	68544
2021-01-06	12.36	12.40	12.30	12.37	124658
2021-01-07	12.34	12.37	12.21	12.24	87387
2021-01-08	12.32	12.32	12.01	12.15	112180
2021-01-11	11.93	11.96	11.80	11.90	158683
2021-01-12	11.86	11.88	11.75	11.80	83395
2021-01-13	11.71	11.71	11.63	11.66	69556
2021-01-14	11.78	11.89	11.75	11.82	110351
2021-01-15	11.48	11.50	11.43	11.47	814826
2021-01-19	11.42	11.45	11.30	11.32	115219
2021-01-20	11.30	11.31	11.22	11.27	173407
2021-01-21	11.25	11.28	11.19	11.27	61061
2021-01-22	10.91	11.00	10.90	10.95	115243
2021-01-25	11.11	11.15	11.01	11.07	96826
2021-01-26	11.05	11.14	11.03	11.13	104633
2021-01-27	10.86	10.89	10.76	10.83	69968
2021-01-28	10.63	10.73	10.52	10.68	62658
2021-01-29	10.32	10.44	10.25	10.28	323979
2021-02-01	10.29	10.38	10.25	10.32	64899
2021-02-02	10.55	10.59	10.50	10.54	259446
2021-02-03	10.54	10.57	10.45	10.47	70654
2021-02-04	10.61	10.67	10.53	10.67	131946
2021-02-05	10.57	10.58	10.51	10.55	76134
2021-02-08	10.75	10.82	10.74	10.80	106677
2021-02-09	10.95	11.05	10.89	11.02	107570
2021-02-10	10.91	11.06	10.67	10.93	255686
2021-02-11	11.03	11.03	10.91	10.98	89775
2021-02-12	11.00	11.01	10.92	10.93	57851
2021-02-16	10.78	10.78	10.62	10.65	156211
2021-02-17	10.76	10.76	10.67	10.76	103610
2021-02-18	10.72	10.72	10.63	10.68	168553
2021-02-19	10.78	10.83	10.65	10.74	156727
2021-02-22	10.65	10.83	10.65	10.79	321030
2021-02-23	10.72	10.78	10.60	10.72	520152
2021-02-24	10.50	10.59	10.46	10.52	227497
2021-02-25	10.56	10.59	10.26	10.34	238305
2021-02-26	10.15	10.19	10.01	10.05	299456
2021-03-01	10.21	10.25	10.15	10.25	211140
2021-03-02	10.22	10.24	10.13	10.20	104071
2021-03-03	10.43	10.51	10.38	10.43	133508
2021-03-04	10.45	10.54	10.25	10.35	233476
2021-03-05	10.24	10.31	10.10	10.31	132709
2021-03-08	10.15	10.21	10.10	10.13	172085
2021-03-09	10.15	10.24	10.12	10.21	257424
2021-03-10	10.16	10.19	10.08	10.19	154867
2021-03-11	10.21	10.26	10.13	10.23	259982
2021-03-12	10.34	10.34	10.23	10.29	184075
2021-03-15	10.34	10.41	10.29	10.41	255304
2021-03-16	10.90	11.10	10.87	10.97	270520
2021-03-17	10.91	11.04	10.86	11.00	131536
2021-03-18	10.74	10.79	10.63	10.69	224194
2021-03-19	10.70	10.81	10.61	10.73	180355
2021-03-22	10.30	10.33	10.17	10.33	358077
2021-03-23	10.10	10.16	10.00	10.06	264067
2021-03-24	10.10	10.18	10.03	10.04	122529
2021-03-25	10.10	10.20	10.07	10.19	241949
2021-03-26	10.27	10.32	10.21	10.32	294615
2021-03-29	10.31	10.32	10.21	10.27	136793
2021-03-30	10.23	10.23	10.11	10.19	107050
2021-03-31	10.22	10.29	10.21	10.26	167772
2021-04-01	10.35	10.42	10.31	10.40	101336
2021-04-05	10.58	10.65	10.51	10.64	158324
2021-04-06	10.62	10.69	10.57	10.69	125773
2021-04-07	10.70	10.75	10.67	10.72	154895
2021-04-08	10.67	10.68	10.58	10.64	151253
2021-04-09	10.62	10.64	10.54	10.63	147508
2021-04-12	10.59	10.67	10.56	10.63	115978
2021-04-13	10.63	10.70	10.59	10.68	177405
2021-04-14	10.79	10.89	10.73	10.73	217659
2021-04-15	10.77	10.81	10.74	10.76	272605
2021-04-16	10.73	10.75	10.65	10.70	76470
2021-04-19	10.80	10.88	10.75	10.82	219233
2021-04-20	10.83	10.86	10.76	10.80	91135
2021-04-21	10.65	10.78	10.65	10.78	90729
2021-04-22	10.77	10.80	10.67	10.67	65714
2021-04-23	10.74	10.82	10.71	10.80	150311
2021-04-26	10.88	10.88	10.82	10.83	106486
2021-04-27	11.07	11.09	11.03	11.06	116166
2021-04-28	10.89	10.95	10.81	10.93	127599
2021-04-29	10.91	10.93	10.82	10.89	173097
2021-04-30	10.68	10.68	10.51	10.58	222733
2021-05-03	10.50	10.56	10.50	10.51	177279
2021-05-04	10.42	10.44	10.36	10.40	133633
2021-05-05	10.44	10.41	10.36	10.39	64594
2021-05-06	10.51	10.67	10.50	10.66	206188
2021-05-07	10.85	10.97	10.82	10.92	152944
2021-05-10	11.01	11.08	10.92	10.93	165223
2021-05-11	10.94	11.00	10.90	10.95	87983
2021-05-12	10.76	10.76	10.44	10.48	203630
2021-05-13	10.52	10.61	10.52	10.60	69710
2021-05-14	10.64	10.67	10.42	10.60	358802
2021-05-17	10.37	10.45	10.30	10.44	199051
2021-05-18	10.59	10.64	10.57	10.63	89804
2021-05-19	10.50	10.60	10.48	10.56	154739
2021-05-20	10.53	10.57	10.48	10.55	118297
2021-05-21	10.55	10.57	10.45	10.47	96353
2021-05-24	10.98	11.17	10.98	11.17	192271
2021-05-25	11.12	11.19	11.01	11.03	161633
2021-05-26	11.68	11.80	11.60	11.71	227280
2021-05-27	11.66	11.68	11.59	11.63	169578
2021-05-28	11.45	11.49	11.37	11.48	218725
2021-06-01	11.74	11.79	11.72	11.73	126116
2021-06-02	11.55	11.64	11.51	11.63	114338
2021-06-03	11.54	11.62	11.52	11.61	85527
2021-06-04	11.65	11.70	11.65	11.68	65304
2021-06-07	12.22	12.28	12.15	12.18	184422
2021-06-08	11.84	11.84	11.70	11.70	195205
2021-06-09	11.70	11.73	11.64	11.70	176936
2021-06-10	11.70	11.70	11.58	11.65	148745
2021-06-11	11.71	11.75	11.66	11.73	123164
2021-06-14	11.86	11.97	11.84	11.92	150869
2021-06-15	11.94	11.94	11.84	11.84	203319
2021-06-16	11.89	11.95	11.71	11.73	126738
2021-06-17	11.84	11.88	11.77	11.81	97866
2021-06-18	11.76	11.77	11.56	11.64	336780
2021-06-21	11.12	11.13	10.99	11.12	237616
2021-06-22	10.96	10.97	10.86	10.96	240590
2021-06-23	10.80	10.80	10.59	10.71	303300
2021-06-24	10.87	10.92	10.79	10.88	125928
2021-06-25	11.06	11.07	10.98	10.98	199090
2021-06-28	10.99	11.01	10.88	11.00	101454
2021-06-29	10.96	10.96	10.72	10.79	384676
2021-06-30	10.87	10.87	10.65	10.80	330940
2021-07-01	10.78	10.79	10.69	10.77	201771
2021-07-02	10.80	10.88	10.67	10.86	224914
2021-07-06	10.97	11.00	10.71	10.71	344370
2021-07-07	10.74	10.81	10.67	10.79	324424
2021-07-08	10.58	10.58	10.50	10.51	127900
2021-07-09	10.52	10.60	10.52	10.57	179178
2021-07-12	10.67	10.74	10.63	10.74	216562
2021-07-13	10.71	10.76	10.66	10.69	111993
2021-07-14	10.73	10.78	10.69	10.77	80675
2021-07-15	10.86	10.90	10.82	10.86	216308
2021-07-16	10.90	10.90	10.78	10.85	157908
2021-07-19	11.01	11.01	10.80	10.84	426980
2021-07-20	11.02	11.14	11.00	11.06	211211
2021-07-21	10.89	11.01	10.89	10.98	194234
2021-07-22	10.88	10.90	10.84	10.86	103688
2021-07-23	10.86	10.87	10.79	10.85	92570
2021-07-26	10.72	10.83	10.68	10.82	91154
2021-07-27	10.65	10.70	10.55	10.65	229988
2021-07-28	10.75	10.82	10.69	10.82	97593
2021-07-29	10.88	10.94	10.87	10.93	90724
2021-07-30	10.81	10.84	10.74	10.77	250614
2021-08-02	10.95	10.99	10.90	10.90	103012
2021-08-03	10.91	10.95	10.82	10.93	146440
2021-08-04	10.96	10.99	10.94	10.94	141252
2021-08-05	10.96	11.03	10.96	11.03	55034
2021-08-06	11.02	11.07	10.98	11.04	56529
2021-08-09	10.96	11.01	10.96	11.01	31326
2021-08-10	10.89	10.95	10.88	10.95	70755
2021-08-11	10.86	10.87	10.78	10.86	71991
2021-08-12	10.74	10.77	10.68	10.77	80378
2021-08-13	10.62	10.67	10.55	10.66	280127
2021-08-16	10.60	10.60	10.53	10.59	77496
2021-08-17	10.30	10.33	10.18	10.26	211473
2021-08-18	10.38	10.40	10.28	10.28	84807
2021-08-19	10.06	10.07	9.93	10.02	152905
2021-08-20	10.05	10.09	10.01	10.07	119735
2021-08-23	10.17	10.21	10.14	10.18	121861
2021-08-24	10.32	10.39	10.28	10.36	146975
2021-08-25	10.34	10.34	10.28	10.30	98326
2021-08-26	10.21	10.21	10.10	10.13	161509
2021-08-27	10.15	10.31	10.13	10.31	115815
2021-08-30	10.22	10.22	10.16	10.19	65867
2021-08-31	10.32	10.33	10.27	10.33	138100
2021-09-01	10.37	10.49	10.35	10.46	162430
2021-09-02	10.31	10.36	10.31	10.33	148931
2021-09-03	10.31	10.33	10.29	10.32	111632
2021-09-07	10.25	10.26	10.21	10.26	90593
2021-09-08	10.11	10.14	10.04	10.09	120281
2021-09-09	10.01	10.02	9.93	9.95	168491
2021-09-10	10.05	10.08	9.96	9.98	211874
2021-09-13	10.18	10.25	10.15	10.21	208335
2021-09-14	10.24	10.24	10.11	10.14	122175
2021-09-15	10.30	10.32	10.23	10.30	289425
2021-09-16	10.36	10.36	10.25	10.28	144661
2021-09-17	10.37	10.37	10.18	10.26	200882
2021-09-20	10.19	10.19	10.03	10.13	186122
2021-09-21	10.20	10.22	10.12	10.12	121648
2021-09-22	10.23	10.30	10.18	10.24	256645
2021-09-23	10.30	10.38	10.30	10.33	133656
2021-09-24	10.07	10.14	10.04	10.14	150387
2021-09-27	10.14	10.18	10.12	10.17	134900
2021-09-28	9.98	10.00	9.82	9.84	219099
2021-09-29	9.96	9.98	9.93	9.94	89633
2021-09-30	9.96	10.00	9.87	9.87	184929
2021-10-01	9.93	10.03	9.90	10.01	193682
2021-10-04	10.00	10.03	9.90	9.97	188897
2021-10-05	9.86	9.94	9.84	9.93	119645
2021-10-06	9.59	9.71	9.58	9.70	212742
2021-10-07	9.69	9.77	9.68	9.72	190994
2021-10-08	9.59	9.63	9.54	9.57	142498
2021-10-11	9.55	9.61	9.48	9.50	122370
2021-10-12	9.37	9.38	9.32	9.32	163333
2021-10-13	9.54	9.66	9.54	9.61	135568
2021-10-14	9.64	9.65	9.56	9.62	249453
2021-10-15	9.69	9.71	9.64	9.70	96964
2021-10-18	9.68	9.69	9.63	9.66	115492
2021-10-19	9.73	9.80	9.71	9.77	152416
2021-10-20	9.76	9.77	9.73	9.75	488044
2021-10-21	9.85	9.88	9.82	9.82	101242
2021-10-22	9.79	9.82	9.73	9.75	224900
2021-10-25	9.82	9.88	9.82	9.83	79208
2021-10-26	9.83	9.84	9.75	9.78	128476
2021-10-27	9.77	9.77	9.70	9.73	146177
2021-10-28	9.72	9.75	9.68	9.74	85967
2021-10-29	9.65	9.65	9.56	9.59	123386
2021-11-01	9.60	9.62	9.57	9.59	79377
2021-11-02	9.74	9.74	9.67	9.71	210486
2021-11-03	9.57	9.61	9.46	9.60	156754
2021-11-04	9.75	9.75	9.66	9.71	143760
2021-11-05	10.02	10.05	9.84	9.94	322847
2021-11-08	9.99	10.08	9.99	10.04	127719
2021-11-09	9.99	10.00	9.86	9.90	160331
2021-11-10	9.82	9.86	9.77	9.78	164515
2021-11-11	9.72	9.79	9.67	9.74	128889
2021-11-12	9.85	9.85	9.81	9.83	75571
2021-11-15	9.72	9.73	9.63	9.67	65850
2021-11-16	9.65	9.67	9.55	9.58	129428
2021-11-17	9.47	9.55	9.45	9.51	229388
2021-11-18	9.44	9.49	9.31	9.35	193862
2021-11-19	9.34	9.36	9.26	9.27	108656
2021-11-22	9.36	9.36	9.24	9.27	216321
2021-11-23	9.37	9.40	9.28	9.34	141592
2021-11-24	9.35	9.35	9.26	9.30	257782
2021-11-26	9.19	9.19	9.02	9.08	106801
2021-11-29	9.05	9.09	8.98	9.00	127752
2021-11-30	8.77	8.82	8.66	8.78	356409
2021-12-01	8.91	8.95	8.75	8.77	208598
2021-12-02	9.00	9.13	8.97	9.02	197421
2021-12-03	9.11	9.14	8.99	9.03	132738
2021-12-06	9.12	9.21	9.09	9.19	184451
2021-12-07	9.28	9.36	9.28	9.31	147149
2021-12-08	9.38	9.45	9.36	9.42	73364
2021-12-09	9.42	9.42	9.34	9.38	110084
2021-12-10	9.40	9.40	9.29	9.33	95584
2021-12-13	9.15	9.16	9.02	9.03	89474
2021-12-14	8.97	9.06	8.95	8.95	119696
2021-12-15	9.01	9.08	8.91	9.06	130644
2021-12-16	9.05	9.26	9.04	9.10	217855
2021-12-17	9.10	9.26	9.10	9.13	259794
2021-12-20	8.88	8.92	8.79	8.79	317372
2021-12-21	8.91	8.95	8.83	8.85	233039
2021-12-22	8.83	8.88	8.78	8.86	132261
2021-12-23	9.05	9.09	8.92	9.07	293046
2021-12-27	9.04	9.18	9.02	9.10	234515
2021-12-28	9.38	9.48	9.38	9.10	232786
2021-12-29	9.54	9.68	9.54	9.65	509724
2021-12-30	9.35	9.35	9.11	9.15	302481
2021-12-31	9.19	9.19	9.07	9.14	611392
2022-01-03	9.25	9.32	9.24	9.29	165095
2022-01-04	9.18	9.22	9.04	9.06	199144
2022-01-05	9.10	9.11	8.98	8.99	165535
2022-01-06	8.91	8.91	8.78	8.82	401993
2022-01-07	8.95	9.01	8.90	9.01	222131
2022-01-10	8.98	8.98	8.84	8.91	187955
2022-01-11	9.01	9.04	8.93	9.02	117470
2022-01-12	9.11	9.15	9.07	9.09	94074
2022-01-13	9.17	9.25	9.15	9.18	156404
2022-01-14	8.99	9.00	8.90	8.98	132280
2022-01-18	8.76	8.81	8.67	8.69	161535
2022-01-19	8.77	8.84	8.75	8.75	98753
2022-01-20	8.84	8.87	8.73	8.75	124980
2022-01-21	8.84	8.85	8.74	8.76	142229
2022-01-24	8.68	8.71	8.49	8.71	161271
2022-01-25	8.59	8.64	8.52	8.56	142818
2022-01-26	8.66	8.69	8.54	8.60	208336
2022-01-27	8.35	8.42	8.30	8.34	241225
2022-01-28	8.47	8.48	8.40	8.46	144185
2022-01-31	8.52	8.70	8.51	8.67	265628
2022-02-01	8.69	8.77	8.64	8.77	247999
2022-02-02	8.80	8.83	8.69	8.71	284205
2022-02-03	8.70	8.80	8.70	8.72	170804
2022-02-04	8.86	8.90	8.74	8.87	137709
2022-02-07	9.04	9.19	9.04	9.13	264085
2022-02-08	9.20	9.32	9.18	9.25	144172
2022-02-09	9.25	9.35	9.25	9.34	163373
2022-02-10	9.39	9.49	9.27	9.34	295965
2022-02-11	9.35	9.47	9.32	9.36	243001
2022-02-14	9.34	9.35	9.23	9.29	238972
2022-02-15	9.13	9.25	9.13	9.18	281517
2022-02-16	9.32	9.46	9.31	9.46	187014
2022-02-17	9.26	9.31	9.22	9.23	205240
2022-02-18	9.39	9.45	9.38	9.42	113239
2022-02-22	9.38	9.41	9.32	9.36	129963
2022-02-23	9.38	9.38	9.23	9.25	192252
2022-02-24	9.11	9.36	9.05	9.35	165104
2022-02-25	9.13	9.28	9.11	9.24	206847
2022-02-28	9.58	9.73	9.52	9.70	332083
2022-03-01	9.69	9.73	9.57	9.58	228329
2022-03-02	9.48	9.61	9.48	9.59	146502
2022-03-03	9.89	9.95	9.84	9.93	206230
2022-03-04	9.84	9.85	9.74	9.84	161620
2022-03-07	9.54	9.56	9.41	9.43	237866
2022-03-08	9.51	9.66	9.45	9.53	296625
2022-03-09	9.60	9.85	9.59	9.82	282791
2022-03-10	9.85	9.94	9.73	9.93	134051
2022-03-11	10.00	10.07	9.95	9.97	196069
2022-03-14	9.91	9.96	9.78	9.82	213741
2022-03-15	9.83	9.93	9.82	9.93	203180
2022-03-16	9.97	10.18	9.97	10.18	175112
2022-03-17	9.99	10.07	9.99	10.03	228742
2022-03-18	9.87	9.90	9.82	9.85	290897
2022-03-21	9.46	9.46	9.33	9.41	216858
2022-03-22	9.48	9.57	9.48	9.54	86532
2022-03-23	9.49	9.53	9.42	9.44	115308
2022-03-24	9.42	9.47	9.41	9.47	89660
2022-03-25	9.45	9.45	9.39	9.43	106542
2022-03-28	9.47	9.51	9.46	9.50	71873
2022-03-29	9.34	9.46	9.34	9.44	81358
2022-03-30	9.39	9.44	9.31	9.40	86776
2022-03-31	9.34	9.38	9.30	9.31	108243
2022-04-01	9.42	9.48	9.37	9.42	123122
2022-04-04	9.53	9.55	9.50	9.54	123203
2022-04-05	9.46	9.50	9.35	9.37	78369
2022-04-06	9.27	9.34	9.27	9.33	130144
2022-04-07	9.05	9.08	8.95	9.01	175051
2022-04-08	8.98	9.03	8.95	9.00	126492
2022-04-11	8.89	8.94	8.84	8.85	203717
2022-04-12	8.81	8.88	8.79	8.82	197180
2022-04-13	8.98	9.08	8.96	9.04	244064
2022-04-14	8.93	8.96	8.85	8.86	124213
2022-04-18	8.87	8.89	8.74	8.75	123605
2022-04-19	8.73	8.76	8.66	8.70	165188
2022-04-20	8.64	8.69	8.59	8.66	128182
2022-04-21	8.75	8.77	8.62	8.65	144922
2022-04-22	8.62	8.62	8.49	8.49	82695
2022-04-25	8.45	8.48	8.38	8.48	175427
2022-04-26	8.47	8.47	8.32	8.33	189860
2022-04-27	8.30	8.30	8.20	8.27	313993
2022-04-28	8.92	8.93	8.78	8.91	234618
2022-04-29	9.13	9.13	8.84	8.88	299382
2022-05-02	8.81	8.81	8.57	8.73	268460
2022-05-03	8.72	8.77	8.68	8.74	153712
2022-05-04	9.03	9.15	8.93	9.12	181319
2022-05-05	9.06	9.06	8.80	8.84	190591
2022-05-06	8.89	8.99	8.83	8.90	238841
2022-05-09	8.80	8.80	8.54	8.58	156481
2022-05-10	8.80	8.82	8.50	8.65	266199
2022-05-11	8.59	8.67	8.46	8.51	160183
2022-05-12	8.50	8.56	8.38	8.45	184548
2022-05-13	8.59	8.83	8.59	8.81	145808
2022-05-16	8.63	8.90	8.63	8.81	243404
2022-05-17	8.88	9.09	8.88	9.07	216825
2022-05-18	8.84	8.89	8.56	8.58	193421
2022-05-19	8.70	8.87	8.69	8.82	137858
2022-05-20	8.89	8.95	8.81	8.91	149909
2022-05-23	8.88	9.02	8.88	8.99	219909
2022-05-24	9.20	9.36	9.19	9.30	330479
2022-05-25	9.20	9.29	9.20	9.25	313313
2022-05-26	9.32	9.39	9.32	9.36	140899
2022-05-27	9.41	9.50	9.41	9.50	208166
2022-05-31	9.34	9.42	9.26	9.26	255029
2022-06-01	9.37	9.37	9.20	9.29	92565
2022-06-02	9.15	9.26	9.13	9.24	107359
2022-06-03	9.17	9.21	9.13	9.14	130115
2022-06-06	9.25	9.41	9.09	9.19	156677
2022-06-07	9.07	9.22	9.07	9.22	356857
2022-06-08	9.32	9.44	9.28	9.34	206038
2022-06-09	9.22	9.24	9.00	9.00	75740
2022-06-10	8.85	8.87	8.73	8.78	158107
2022-06-13	8.45	8.50	8.35	8.39	174566
2022-06-14	8.49	8.53	8.39	8.45	197684
2022-06-15	8.56	8.81	8.56	8.75	164907
2022-06-16	8.74	8.78	8.68	8.77	190602
2022-06-17	8.75	8.79	8.69	8.76	272675
2022-06-21	8.71	8.72	8.43	8.50	297821
2022-06-22	8.36	8.53	8.36	8.47	183643
2022-06-23	8.26	8.34	8.17	8.26	152558
2022-06-24	8.61	8.82	8.61	8.78	262567
2022-06-27	8.88	8.93	8.83	8.89	198544
2022-06-28	8.73	8.73	8.47	8.49	211825
2022-06-29	8.61	8.61	8.54	8.60	149171
2022-06-30	8.61	8.81	8.59	8.78	208629
2022-07-01	8.70	8.79	8.66	8.79	95066
2022-07-05	8.72	8.76	8.61	8.75	144387
2022-07-06	8.54	8.63	8.45	8.61	152867
2022-07-07	8.64	8.76	8.64	8.72	111503
2022-07-08	8.55	8.63	8.54	8.62	164421
2022-07-11	8.35	8.38	8.29	8.33	175564
2022-07-12	8.45	8.58	8.40	8.52	266594
2022-07-13	8.36	8.41	8.33	8.39	252417
2022-07-14	8.18	8.21	8.08	8.17	227465
2022-07-15	8.22	8.22	8.15	8.21	108112
2022-07-18	8.29	8.30	8.20	8.22	143075
2022-07-19	8.40	8.55	8.40	8.50	278318
2022-07-20	8.40	8.43	8.33	8.36	164236
2022-07-21	8.33	8.34	8.25	8.33	122671
2022-07-22	8.33	8.35	8.25	8.29	114538
2022-07-25	8.41	8.47	8.39	8.44	224140
2022-07-26	8.45	8.49	8.40	8.45	167992
2022-07-27	8.51	8.63	8.51	8.57	135165
2022-07-28	8.60	8.72	8.57	8.72	212556
2022-07-29	8.61	8.66	8.57	8.62	118805
2022-08-01	8.47	8.51	8.43	8.45	230147
2022-08-02	8.34	8.41	8.32	8.34	173442
2022-08-03	8.41	8.43	8.34	8.41	135322
2022-08-04	8.35	8.40	8.34	8.40	69697
2022-08-05	8.37	8.41	8.34	8.37	113713
2022-08-08	8.37	8.40	8.32	8.37	133797
2022-08-09	8.43	8.43	8.35	8.40	155933
2022-08-10	8.41	8.50	8.41	8.48	121435
2022-08-11	8.47	8.56	8.40	8.40	131467
2022-08-12	8.55	8.55	8.45	8.52	316115
2022-08-15	8.48	8.56	8.44	8.56	142595
2022-08-16	8.32	8.39	8.32	8.39	221853
2022-08-17	8.26	8.29	8.21	8.24	149341
2022-08-18	8.18	8.19	8.13	8.16	158818
2022-08-19	8.07	8.10	8.00	8.00	164457
2022-08-22	7.93	7.94	7.83	7.83	265523
2022-08-23	7.78	7.82	7.71	7.73	364188
2022-08-24	7.57	7.60	7.48	7.50	318475
2022-08-25	7.72	7.73	7.64	7.71	236707
2022-08-26	7.76	7.76	7.56	7.56	249848
2022-08-29	7.54	7.54	7.47	7.49	225925
2022-08-30	7.59	7.60	7.47	7.52	269785
2022-08-31	7.66	7.70	7.62	7.63	355071
2022-09-01	7.45	7.48	7.31	7.35	290325
2022-09-02	7.25	7.25	7.11	7.13	307720
2022-09-06	7.11	7.12	6.99	6.99	325574
2022-09-07	6.95	7.10	6.95	7.07	372529
2022-09-08	6.98	7.03	6.93	7.01	286122
2022-09-09	7.07	7.14	7.05	7.13	289639
2022-09-12	7.13	7.23	7.13	7.19	259967
2022-09-13	7.08	7.13	6.97	6.97	275888
2022-09-14	6.94	6.97	6.87	6.87	303411
2022-09-15	6.84	6.89	6.78	6.78	182156
2022-09-16	6.65	6.77	6.65	6.72	748834
2022-09-19	6.90	7.03	6.90	6.98	432078
2022-09-20	6.93	7.02	6.93	6.96	325541
2022-09-21	7.04	7.12	7.01	7.03	214710
2022-09-22	7.21	7.23	7.13	7.15	270931
2022-09-23	6.91	6.94	6.84	6.87	304629
2022-09-26	7.00	7.06	6.95	6.95	405977
2022-09-27	6.99	7.02	6.91	6.99	443309
2022-09-28	6.68	6.78	6.65	6.77	306388
2022-09-29	6.79	6.89	6.77	6.85	334195
2022-09-30	6.95	6.96	6.80	6.80	375502
2022-10-03	6.89	6.95	6.83	6.93	274715
2022-10-04	6.89	7.13	6.89	7.11	631707
2022-10-05	6.90	6.94	6.84	6.90	270154
2022-10-06	6.88	6.92	6.84	6.86	276613
2022-10-07	6.74	6.76	6.60	6.63	257348
2022-10-10	6.65	6.65	6.54	6.54	348202
2022-10-11	6.40	6.58	6.34	6.53	613341
2022-10-12	6.36	6.39	6.29	6.29	382941
2022-10-13	5.98	6.16	5.90	6.11	530890
2022-10-14	6.07	6.07	5.87	5.92	631599
2022-10-17	6.04	6.08	6.00	6.05	534479
2022-10-18	6.06	6.08	5.98	6.05	574593
2022-10-19	5.94	6.00	5.93	5.98	296903
2022-10-20	5.90	5.98	5.87	5.89	325380
2022-10-21	5.87	5.95	5.84	5.94	307430
2022-10-24	5.85	5.87	5.76	5.80	334395
2022-10-25	5.81	5.96	5.81	5.95	558932
2022-10-26	5.91	6.02	5.91	5.99	293507
2022-10-27	6.06	6.11	6.02	6.03	461470
2022-10-28	6.03	6.12	6.02	6.12	197551
2022-10-31	5.92	5.95	5.82	5.87	483718
2022-11-01	6.09	6.14	6.07	6.13	508649
2022-11-02	5.98	6.06	5.90	5.91	501607
2022-11-03	5.87	5.92	5.85	5.88	270813
2022-11-04	6.01	6.12	6.00	6.11	261977
2022-11-07	6.12	6.15	6.05	6.13	488945
2022-11-08	6.25	6.31	6.18	6.25	433159
2022-11-09	6.74	6.84	6.73	6.79	346358
2022-11-10	6.76	6.84	6.75	6.82	229844
2022-11-11	7.15	7.23	7.10	7.19	196883
2022-11-14	7.29	7.35	7.23	7.26	213231
2022-11-15	7.37	7.44	7.34	7.40	285134
2022-11-16	7.40	7.42	7.36	7.36	137633
2022-11-17	7.22	7.32	7.19	7.31	109438
2022-11-18	7.39	7.45	7.37	7.42	109114
2022-11-21	7.21	7.26	7.19	7.26	187435
2022-11-22	7.19	7.29	7.19	7.25	241927
2022-11-23	7.36	7.54	7.36	7.51	137269
2022-11-25	7.56	7.65	7.56	7.61	70026
2022-11-28	7.51	7.58	7.49	7.52	189973
2022-11-29	7.61	7.71	7.60	7.71	246290
2022-11-30	7.83	8.08	7.80	8.08	232772
2022-12-01	8.14	8.14	7.92	7.98	240667
2022-12-02	7.66	7.74	7.63	7.74	292318
2022-12-05	7.69	7.69	7.60	7.64	188392
2022-12-06	7.53	7.55	7.43	7.49	378042
2022-12-07	7.53	7.59	7.49	7.58	197082
2022-12-08	7.43	7.44	7.37	7.41	160131
2022-12-09	8.06	8.13	7.99	8.02	275008
2022-12-12	7.98	8.01	7.91	7.96	166775
2022-12-13	8.08	8.12	7.97	7.98	258687
2022-12-14	8.02	8.05	7.91	7.95	220856
2022-12-15	7.90	7.92	7.77	7.81	270453
2022-12-16	8.16	8.24	8.13	8.18	625427
2022-12-19	8.16	8.21	8.11	8.14	117441
2022-12-20	8.27	8.37	8.26	8.33	157386
2022-12-21	8.46	8.46	8.38	8.43	236756
2022-12-22	8.40	8.41	8.30	8.35	160524
2022-12-23	8.46	8.61	8.46	8.57	212861
2022-12-27	8.45	8.53	8.43	8.46	104776
2022-12-28	8.83	8.85	8.54	8.55	227978
2022-12-29	8.57	8.66	8.45	8.64	319743
2022-12-30	8.58	8.70	8.58	8.64	238238
2023-01-03	7.80	7.85	7.60	7.76	466953
2023-01-04	7.76	7.84	7.75	7.77	244679
2023-01-05	7.76	7.84	7.75	7.80	175609
2023-01-06	7.78	7.92	7.74	7.92	226974
2023-01-09	7.94	8.04	7.93	7.98	141492
2023-01-10	7.94	7.99	7.93	7.94	165825
2023-01-11	7.92	7.95	7.88	7.94	107629
2023-01-12	8.04	8.09	7.98	8.06	286512
2023-01-13	8.11	8.22	8.01	8.18	134134
2023-01-17	8.15	8.15	8.09	8.11	110335
2023-01-18	8.22	8.24	8.04	8.05	171208
2023-01-19	8.19	8.30	8.16	8.28	177314
2023-01-20	8.30	8.38	8.24	8.38	119952
2023-01-23	8.34	8.41	8.34	8.34	79476
2023-01-24	8.31	8.42	8.28	8.42	137005
2023-01-25	8.23	8.27	8.18	8.27	89094
2023-01-26	8.26	8.29	8.24	8.27	54448
2023-01-27	8.23	8.27	8.22	8.27	90361
2023-01-30	8.18	8.24	8.16	8.17	131403
2023-01-31	8.05	8.08	8.01	8.02	156637
2023-02-01	8.00	8.08	7.92	8.05	89814
2023-02-02	8.02	8.02	7.93	8.01	212403
2023-02-03	7.86	7.90	7.74	7.78	150940
2023-02-06	7.64	7.70	7.60	7.67	110017
2023-02-07	7.58	7.63	7.53	7.60	156012
2023-02-08	7.66	7.67	7.61	7.64	95932
2023-02-09	7.64	7.64	7.52	7.54	65116
2023-02-10	7.55	7.57	7.52	7.53	60266
2023-02-13	7.57	7.61	7.54	7.55	118258
2023-02-14	7.51	7.54	7.45	7.48	130389
2023-02-15	7.15	7.16	7.05	7.09	152327
2023-02-16	7.04	7.13	7.02	7.09	106130
2023-02-17	7.05	7.16	7.03	7.14	163899
2023-02-21	7.04	7.10	7.02	7.04	136000
2023-02-22	6.99	7.03	6.94	6.94	173886
2023-02-23	7.03	7.07	7.03	7.04	118155
2023-02-24	6.98	7.00	6.87	6.88	132973
2023-02-27	6.91	6.91	6.83	6.85	169173
2023-02-28	6.82	6.82	6.63	6.63	356546
2023-03-01	6.76	6.79	6.66	6.75	376178
2023-03-02	6.76	6.84	6.72	6.80	318197
2023-03-03	6.81	6.91	6.79	6.90	175150
2023-03-06	6.90	6.99	6.88	6.93	218411
2023-03-07	6.85	6.88	6.67	6.73	177505
2023-03-08	6.69	6.71	6.60	6.66	230412
2023-03-09	6.63	6.63	6.40	6.54	463539
2023-03-10	6.66	6.66	6.48	6.58	371145
2023-03-13	6.59	6.74	6.57	6.69	287819
2023-03-14	6.54	6.69	6.44	6.47	630381
2023-03-15	6.45	6.45	6.32	6.38	311006
2023-03-16	6.48	6.59	6.44	6.56	438691
2023-03-17	6.76	7.00	6.71	6.71	679294
2023-03-20	6.82	6.94	6.81	6.94	292278
2023-03-21	6.84	6.85	6.75	6.80	139894
2023-03-22	6.72	6.88	6.71	6.77	181571
2023-03-23	6.90	7.06	6.85	6.97	857986
2023-03-24	6.87	6.92	6.83	6.92	172697
2023-03-27	7.00	7.04	6.84	7.02	648835
2023-03-28	7.02	7.17	7.02	7.17	191183
2023-03-29	7.20	7.27	7.18	7.27	267277
2023-03-30	7.29	7.34	7.21	7.32	602597
2023-03-31	7.01	7.02	6.88	6.94	472186
2023-04-03	6.83	6.89	6.81	6.87	250284
2023-04-04	6.85	6.94	6.85	6.88	260256
2023-04-05	6.88	6.93	6.86	6.93	230182
2023-04-06	6.92	6.98	6.89	6.94	178791
2023-04-10	6.87	6.94	6.84	6.93	253688
2023-04-11	6.94	6.98	6.93	6.95	286997
2023-04-12	7.09	7.16	7.07	7.08	352586
2023-04-13	7.12	7.21	7.12	7.21	297651
2023-04-14	7.21	7.29	7.17	7.18	217525
2023-04-17	7.20	7.25	7.19	7.23	220049
2023-04-18	7.07	7.08	7.02	7.04	285963
2023-04-19	7.04	7.10	7.02	7.10	86912
2023-04-20	7.14	7.23	7.14	7.20	106574
2023-04-21	7.19	7.24	7.17	7.22	117000
2023-04-24	7.05	7.06	7.01	7.03	155497
2023-04-25	6.95	6.98	6.90	6.92	231373
2023-04-26	6.90	6.90	6.85	6.87	165603
2023-04-27	6.99	7.05	6.95	7.05	138683
2023-04-28	7.02	7.02	6.98	7.02	141258
2023-05-01	7.02	7.04	6.96	6.99	148598
2023-05-02	7.05	7.10	7.04	7.09	192683
2023-05-03	7.07	7.11	7.03	7.03	237135
2023-05-04	7.13	7.25	7.13	7.23	223407
2023-05-05	7.24	7.33	7.23	7.33	236799
2023-05-08	7.26	7.27	7.21	7.23	135294
2023-05-09	7.24	7.31	7.24	7.27	110385
2023-05-10	7.34	7.36	7.29	7.34	129397
2023-05-11	7.30	7.30	7.25	7.27	87562
2023-05-12	7.38	7.44	7.38	7.44	224408
2023-05-15	7.22	7.27	7.20	7.25	154674
2023-05-16	6.99	7.03	6.97	7.00	193495
2023-05-17	6.95	6.96	6.92	6.94	183597
2023-05-18	6.81	6.85	6.77	6.82	266961
2023-05-19	6.89	6.97	6.88	6.95	216442
2023-05-22	6.99	7.07	6.99	7.03	287610
2023-05-23	7.04	7.11	7.04	7.07	190880
2023-05-24	7.06	7.06	7.02	7.04	154614
2023-05-25	6.97	6.98	6.91	6.93	162955
2023-05-26	6.96	7.00	6.95	6.99	124494
2023-05-30	7.00	7.06	7.00	7.02	290570
2023-05-31	7.16	7.27	7.16	7.26	320528
2023-06-01	7.32	7.40	7.32	7.36	236850
2023-06-02	7.45	7.51	7.42	7.50	169357
2023-06-05	7.45	7.53	7.47	7.50	125938
2023-06-06	7.49	7.57	7.49	7.56	128256
2023-06-07	7.45	7.49	7.39	7.42	224244
2023-06-08	7.40	7.54	7.40	7.54	147559
2023-06-09	7.43	7.48	7.41	7.43	145340
2023-06-12	7.39	7.40	7.34	7.37	274342
2023-06-13	7.45	7.46	7.39	7.39	293051
2023-06-14	7.31	7.32	7.26	7.27	152380
2023-06-15	7.23	7.32	7.22	7.31	194696
2023-06-16	7.32	7.42	7.32	7.41	695882
2023-06-20	7.28	7.33	7.21	7.22	197566
2023-06-21	7.14	7.18	7.02	7.13	136551
2023-06-22	7.09	7.11	7.07	7.11	112206
2023-06-23	7.01	7.01	6.92	6.95	196663
2023-06-26	7.26	7.31	7.23	7.26	212736
2023-06-27	7.55	7.75	7.55	7.75	292018
2023-06-28	7.52	7.53	7.47	7.50	215629
2023-06-29	7.52	7.55	7.49	7.50	176232
2023-06-30	7.71	7.78	7.71	7.75	183594
2023-07-03	7.83	7.83	7.75	7.83	141332
2023-07-05	7.71	7.74	7.66	7.67	130954
2023-07-06	7.58	7.61	7.53	7.60	141842
2023-07-07	7.47	7.49	7.43	7.48	128671
2023-07-10	7.41	7.47	7.39	7.47	80406
2023-07-11	7.52	7.58	7.52	7.57	114705
2023-07-12	7.71	7.83	7.71	7.82	113422
2023-07-13	8.07	8.10	8.06	8.09	133806
2023-07-14	8.00	8.02	7.97	7.99	77287
2023-07-17	7.82	7.89	7.82	7.89	92576
2023-07-18	7.92	7.98	7.90	7.91	87705
2023-07-19	7.91	7.94	7.87	7.91	124799
2023-07-20	7.91	7.94	7.83	7.88	114093
2023-07-21	7.77	7.79	7.75	7.79	146819
2023-07-24	7.65	7.68	7.60	7.63	151027
2023-07-25	7.57	7.62	7.57	7.61	96713
2023-07-26	7.48	7.57	7.48	7.56	92332
2023-07-27	7.60	7.62	7.56	7.59	178180
2023-07-28	7.64	7.66	7.60	7.66	101244
2023-07-31	7.54	7.62	7.54	7.60	107128
2023-08-01	7.59	7.62	7.57	7.58	94128
2023-08-02	7.50	7.50	7.41	7.43	108622
2023-08-03	7.44	7.50	7.44	7.47	114081
2023-08-04	7.45	7.46	7.32	7.34	109923
2023-08-07	7.38	7.38	7.30	7.30	92028
2023-08-08	7.32	7.35	7.29	7.35	92342
2023-08-09	7.35	7.35	7.29	7.35	99691
2023-08-10	7.28	7.29	7.19	7.19	115524
2023-08-11	7.14	7.15	7.05	7.13	174100
2023-08-14	6.99	7.01	6.94	6.97	80867
2023-08-15	6.95	6.97	6.88	6.88	121703
2023-08-16	6.83	6.83	6.77	6.78	115635
2023-08-17	6.77	6.78	6.69	6.71	146347
2023-08-18	6.65	6.67	6.62	6.67	82306
2023-08-21	6.65	6.65	6.58	6.59	114144
2023-08-22	6.67	6.67	6.62	6.62	153822
2023-08-23	6.69	6.75	6.69	6.74	128256
2023-08-24	6.76	6.76	6.65	6.65	110772
2023-08-25	6.68	6.69	6.66	6.67	54742
2023-08-28	6.76	6.79	6.76	6.79	105173
2023-08-29	6.75	6.82	6.73	6.82	95836
2023-08-30	6.79	6.84	6.78	6.82	114140
2023-08-31	6.78	6.78	6.66	6.69	80779
2023-09-01	6.76	6.77	6.66	6.66	65668
2023-09-05	6.65	6.65	6.57	6.57	137513
2023-09-06	6.62	6.62	6.54	6.54	118837
2023-09-07	6.59	6.59	6.49	6.49	163029
2023-09-08	6.82	6.82	6.68	6.71	346027
2023-09-11	6.74	6.77	6.70	6.75	183527
2023-09-12	6.66	6.66	6.61	6.63	133084
2023-09-13	6.65	6.76	6.65	6.73	62012
2023-09-14	6.77	6.80	6.76	6.79	91996
2023-09-15	6.74	6.77	6.70	6.70	80456
2023-09-18	6.72	6.77	6.70	6.71	96653
2023-09-19	6.71	6.75	6.67	6.68	122465
2023-09-20	6.84	6.84	6.75	6.75	166336
2023-09-21	6.63	6.63	6.51	6.51	157498
2023-09-22	6.62	6.65	6.54	6.55	340782
2023-09-25	6.63	6.68	6.60	6.61	138756
2023-09-26	6.55	6.57	6.40	6.42	234491
2023-09-27	6.52	6.53	6.43	6.45	267967
2023-09-28	6.46	6.51	6.36	6.37	304563
2023-09-29	6.42	6.48	6.42	6.44	132978
2023-10-02	6.40	6.47	6.26	6.28	231793
2023-10-03	6.25	6.31	6.21	6.28	183642
2023-10-04	6.32	6.40	6.30	6.35	221611
2023-10-05	6.32	6.41	6.32	6.41	173318
2023-10-06	6.33	6.46	6.31	6.45	149177
2023-10-09	6.42	6.42	6.34	6.42	127968
2023-10-10	6.46	6.56	6.45	6.53	187738
2023-10-11	6.56	6.56	6.50	6.52	114690
2023-10-12	6.50	6.53	6.40	6.41	174096
2023-10-13	6.41	6.45	6.37	6.39	91617
2023-10-16	6.33	6.39	6.27	6.36	144842
2023-10-17	6.27	6.36	6.27	6.32	225859
2023-10-18	6.25	6.28	6.18	6.20	161525
2023-10-19	6.17	6.18	6.10	6.11	166122
2023-10-20	6.12	6.14	6.09	6.10	189087
2023-10-23	6.02	6.02	5.97	5.98	183379
2023-10-24	6.02	6.04	5.94	5.96	312431
2023-10-25	6.02	6.09	6.00	6.00	192246
2023-10-26	6.00	6.01	5.93	5.96	132675
2023-10-27	6.05	6.09	5.99	5.99	142912
2023-10-30	6.22	6.22	6.16	6.20	155254
2023-10-31	6.21	6.21	6.08	6.09	426870
2023-11-01	6.11	6.12	6.02	6.08	134081
2023-11-02	6.09	6.18	6.02	6.11	345543
2023-11-03	6.25	6.36	6.25	6.31	236977
2023-11-06	6.53	6.56	6.48	6.55	216055
2023-11-07	6.55	6.62	6.54	6.55	156784
2023-11-08	6.68	6.73	6.66	6.70	160810
2023-11-09	6.55	6.57	6.45	6.47	115279
2023-11-10	6.43	6.44	6.36	6.42	76322
2023-11-13	6.69	6.88	6.69	6.85	209279
2023-11-14	6.71	6.72	6.61	6.67	215140
2023-11-15	6.69	6.74	6.67	6.70	126151
2023-11-16	6.72	6.87	6.72	6.84	97328
2023-11-17	6.89	6.92	6.86	6.92	77614
2023-11-20	6.86	6.92	6.82	6.90	147665
2023-11-21	6.91	6.96	6.91	6.92	87357
2023-11-22	6.96	6.98	6.94	6.98	56579
2023-11-24	7.12	7.24	7.11	7.20	104612
2023-11-27	7.24	7.33	7.23	7.33	125225
2023-11-28	7.30	7.40	7.30	7.40	78117
2023-11-29	7.28	7.32	7.20	7.21	114439
2023-11-30	7.23	7.28	7.23	7.28	93912
2023-12-01	7.27	7.40	7.27	7.39	56944
2023-12-04	7.29	7.34	7.28	7.29	92958
2023-12-05	7.27	7.37	7.26	7.37	98545
2023-12-06	7.37	7.37	7.31	7.32	78545
2023-12-07	7.46	7.50	7.42	7.50	298294
2023-12-08	7.39	7.39	7.31	7.34	104277
2023-12-11	7.32	7.34	7.28	7.34	129271
2023-12-12	7.32	7.32	7.22	7.24	215617
2023-12-13	7.24	7.35	7.15	7.34	178260
2023-12-14	7.40	7.45	7.38	7.40	126594
2023-12-15	7.36	7.38	7.26	7.27	220391
2023-12-18	7.32	7.32	7.18	7.22	134009
2023-12-19	7.14	7.16	7.12	7.12	76880
2023-12-20	7.12	7.18	7.07	7.07	128629
2023-12-21	7.19	7.20	7.13	7.19	77609
2023-12-22	7.19	7.32	7.18	7.30	128084
2023-12-26	7.15	7.33	7.15	7.29	106783
2023-12-27	7.15	7.26	7.15	7.25	91254
2023-12-28	7.25	7.35	7.25	7.29	69851
2023-12-29	7.24	7.28	7.21	7.25	80134
2024-01-02	7.18	7.19	7.09	7.13	98806
2024-01-03	7.25	7.34	7.25	7.33	151720
2024-01-04	7.28	7.32	7.18	7.19	79039
2024-01-05	7.19	7.24	7.17	7.22	57252
2024-01-08	7.11	7.15	7.08	7.12	71468
2024-01-09	7.16	7.28	7.16	7.23	121843
2024-01-10	7.16	7.20	7.15	7.17	61187
2024-01-11	7.11	7.11	7.04	7.05	75010
2024-01-12	7.11	7.16	7.08	7.08	44884
2024-01-16	7.20	7.20	7.12	7.16	92713
2024-01-17	7.06	7.06	6.97	7.03	120040
2024-01-18	7.01	7.01	6.93	6.97	78147
2024-01-19	6.77	6.80	6.69	6.72	77492
2024-01-22	6.80	6.86	6.80	6.83	81824
2024-01-23	6.82	6.91	6.79	6.89	127493
2024-01-24	6.95	6.95	6.84	6.89	148782
2024-01-25	7.07	7.19	7.07	7.17	83667
2024-01-26	7.19	7.19	7.16	7.18	29800
2024-01-29	7.38	7.48	7.38	7.47	111336
2024-01-30	7.37	7.38	7.32	7.37	52999
2024-01-31	7.37	7.42	7.36	7.39	55034
2024-02-01	7.54	7.69	7.54	7.68	82466
2024-02-02	7.69	7.69	7.55	7.62	70130
2024-02-05	7.67	7.69	7.54	7.63	78692
2024-02-06	7.68	7.80	7.67	7.79	120334
2024-02-07	7.87	7.92	7.87	7.92	67667
2024-02-08	7.73	7.74	7.67	7.68	67500
2024-02-09	7.68	7.70	7.64	7.68	88328
2024-02-12	7.67	7.76	7.67	7.76	42285
2024-02-13	7.89	7.95	7.85	7.88	95319
2024-02-14	7.91	7.92	7.85	7.89	59725
2024-02-15	7.86	7.86	7.75	7.80	47984
2024-02-16	7.87	7.89	7.84	7.89	30825
2024-02-20	8.71	8.76	8.60	8.76	150644
2024-02-21	8.66	8.66	8.52	8.54	70915
2024-02-22	8.65	8.71	8.60	8.65	113647
2024-02-23	8.80	9.08	8.80	9.00	138948
2024-02-26	9.24	9.40	9.24	9.35	168808
2024-02-27	9.16	9.16	9.08	9.10	113101
2024-02-28	9.19	9.20	9.15	9.19	50330
2024-02-29	9.27	9.33	9.26	9.32	64297
2024-03-01	9.25	9.40	9.24	9.40	77997
2024-03-04	9.37	9.38	9.32	9.38	82458
2024-03-05	9.25	9.26	9.18	9.18	83203
2024-03-06	9.29	9.37	9.29	9.33	71876
2024-03-07	9.25	9.26	9.19	9.26	63740
2024-03-08	9.20	9.23	9.14	9.23	82909
2024-03-11	9.17	9.24	9.17	9.24	82011
2024-03-12	9.18	9.22	9.09	9.18	137621
2024-03-13	9.22	9.29	9.21	9.22	133616
2024-03-14	9.39	9.55	9.39	9.50	207700
2024-03-15	9.50	9.50	9.29	9.29	206395
2024-03-18	9.29	9.29	9.09	9.09	42483
2024-03-19	8.53	8.53	8.37	8.44	99458
2024-03-20	8.41	8.50	8.36	8.49	99516
2024-03-21	8.72	8.78	8.62	8.63	284451
2024-03-22	8.63	8.63	8.52	8.54	325249
2024-03-25	8.48	8.48	8.40	8.41	79549
2024-03-26	8.29	8.33	8.28	8.28	102671
2024-03-27	8.35	8.35	8.28	8.32	38785
2024-03-28	8.31	8.34	8.25	8.33	112743
2024-04-01	8.40	8.40	8.18	8.19	94578
2024-04-02	8.10	8.10	8.02	8.09	120287
2024-04-03	8.06	8.07	7.97	8.07	122599
2024-04-04	8.19	8.20	8.12	8.14	91170
2024-04-05	8.10	8.12	8.05	8.12	75096
2024-04-08	8.30	8.32	8.14	8.24	592144
2024-04-09	8.28	8.37	8.23	8.27	96992
2024-04-10	8.20	8.20	8.05	8.05	251489
2024-04-11	7.95	7.95	7.74	7.79	302051
2024-04-12	7.38	7.40	7.28	7.31	231094
2024-04-15	7.51	7.59	7.48	7.50	171257
2024-04-16	7.40	7.42	7.34	7.34	135524
2024-04-17	7.22	7.22	7.16	7.18	113159
2024-04-18	7.33	7.44	7.33	7.39	88093
2024-04-19	7.38	7.40	7.36	7.36	38237
2024-04-22	7.50	7.64	7.50	7.62	63352
2024-04-23	7.73	7.87	7.73	7.86	94866
2024-04-24	7.71	7.71	7.60	7.60	54792
2024-04-25	7.59	7.70	7.59	7.67	52760
2024-04-26	7.70	7.72	7.67	7.71	34724
2024-04-29	7.88	7.88	7.77	7.83	92645
2024-04-30	7.72	7.72	7.65	7.65	45068
2024-05-01	7.68	7.74	7.65	7.68	52248
2024-05-02	7.77	7.88	7.77	7.86	34109
2024-05-03	7.94	7.96	7.88	7.93	59389
2024-05-06	7.91	8.00	7.91	8.00	65415
2024-05-07	8.28	8.28	8.10	8.12	67641
2024-05-08	7.95	7.98	7.92	7.96	84531
2024-05-09	8.02	8.12	8.02	8.10	111924
2024-05-10	7.67	7.71	7.51	7.54	107389
2024-05-13	7.22	7.25	7.15	7.19	129892
2024-05-14	7.22	7.31	7.22	7.26	54873
2024-05-15	7.35	7.39	7.33	7.37	96022
2024-05-16	7.35	7.35	7.30	7.32	49816
2024-05-17	7.36	7.41	7.33	7.40	73091
2024-05-20	7.45	7.50	7.41	7.48	159523
2024-05-21	7.48	7.49	7.41	7.44	159065
2024-05-22	7.46	7.46	7.39	7.41	110342
2024-05-23	7.42	7.42	7.30	7.32	93416
2024-05-24	7.33	7.33	7.22	7.32	62757
2024-05-28	7.35	7.37	7.32	7.35	132085
2024-05-29	7.27	7.27	7.16	7.21	194989
2024-05-30	7.05	7.13	7.02	7.12	220230
2024-05-31	7.11	7.22	7.09	7.22	177516
2024-06-03	7.39	7.51	7.39	7.51	182369
2024-06-04	7.33	7.47	7.33	7.45	165743
2024-06-05	7.50	7.51	7.43	7.49	99972
2024-06-06	7.49	7.53	7.41	7.46	95690
2024-06-07	7.38	7.38	7.29	7.30	47106
2024-06-10	7.28	7.30	7.23	7.29	63331
2024-06-11	7.27	7.29	7.22	7.29	111519
2024-06-12	7.36	7.36	7.25	7.27	78532
2024-06-13	7.24	7.24	7.16	7.16	82912
2024-06-14	7.15	7.20	7.10	7.19	130402
2024-06-17	7.16	7.18	7.16	7.17	74191
2024-06-18	7.20	7.30	7.18	7.30	147989
2024-06-20	7.31	7.34	7.28	7.34	94007
2024-06-21	7.01	7.03	6.83	6.92	415422
2024-06-24	6.97	7.08	6.97	7.06	83107
2024-06-25	7.02	7.02	6.95	6.97	87623
2024-06-26	6.98	6.98	6.91	6.97	108408
2024-06-27	6.96	7.01	6.96	6.98	72445
2024-06-28	7.07	7.12	7.07	7.09	85195
2024-07-01	7.09	7.10	7.05	7.07	57313
2024-07-02	7.00	7.04	6.95	7.04	97330
2024-07-03	7.00	7.10	6.94	7.10	66957
2024-07-05	7.10	7.20	7.10	7.20	76153
2024-07-08	7.20	7.27	7.19	7.26	90051
2024-07-09	7.25	7.28	7.23	7.28	53484
2024-07-10	7.25	7.25	7.16	7.24	100383
2024-07-11	7.30	7.35	7.29	7.35	114085
2024-07-12	7.35	7.35	7.26	7.27	97966
2024-07-15	7.25	7.25	7.10	7.10	56956
2024-07-16	7.12	7.14	7.11	7.13	56023
2024-07-17	7.52	7.55	7.25	7.35	262643
2024-07-18	7.10	7.14	7.07	7.11	96606
2024-07-19	7.11	7.17	7.11	7.15	77170
2024-07-22	7.15	7.17	7.12	7.17	88015
2024-07-23	7.16	7.16	7.04	7.09	97815
2024-07-24	7.10	7.10	7.02	7.02	97201
2024-07-25	7.06	7.14	7.06	7.08	89597
2024-07-26	7.13	7.24	7.13	7.22	121548
2024-07-29	7.24	7.24	7.15	7.18	85744
2024-07-30	7.20	7.20	7.16	7.20	88557
2024-07-31	7.25	7.36	7.25	7.35	94725
2024-08-01	7.40	7.47	7.39	7.47	115215
2024-08-02	7.37	7.38	7.25	7.27	101013
2024-08-05	6.91	6.98	6.77	6.88	176816
2024-08-06	6.93	7.00	6.88	6.94	143360
2024-08-07	7.09	7.19	7.09	7.11	115835
2024-08-08	7.12	7.25	7.08	7.23	132225
2024-08-09	7.18	7.18	7.05	7.10	124312
2024-08-12	7.13	7.15	7.10	7.13	77025
2024-08-13	7.12	7.23	7.12	7.22	109199
2024-08-14	7.24	7.31	7.21	7.31	134956
2024-08-15	7.26	7.28	7.18	7.22	140952
2024-08-16	7.23	7.24	7.14	7.22	85397
2024-08-19	7.21	7.32	7.21	7.27	102631
2024-08-20	7.48	7.52	7.48	7.51	153286
2024-08-21	7.87	7.96	7.86	7.95	143184
2024-08-22	7.93	7.93	7.83	7.85	71238
2024-08-23	7.92	8.05	7.92	8.04	73969
2024-08-26	8.33	8.39	8.29	8.32	110737
2024-08-27	8.51	8.60	8.50	8.58	133375
2024-08-28	8.52	8.52	8.39	8.40	65319
2024-08-29	8.37	8.41	8.36	8.38	50431
2024-08-30	8.19	8.21	8.11	8.16	98323
2024-09-03	8.19	8.19	8.09	8.14	118006
2024-09-04	8.16	8.25	8.16	8.21	111950
2024-09-05	8.34	8.39	8.32	8.34	143710
2024-09-06	8.29	8.29	8.09	8.09	108700
2024-09-09	8.12	8.13	8.07	8.08	190776
2024-09-10	8.05	8.05	7.99	8.00	97535
2024-09-11	8.05	8.18	8.02	8.18	175541
2024-09-12	8.18	8.23	8.16	8.22	59359
2024-09-13	8.31	8.41	8.31	8.41	64526
2024-09-16	8.41	8.46	8.39	8.45	57400
2024-09-17	8.41	8.43	8.39	8.41	73045
2024-09-18	8.39	8.48	8.38	8.38	79220
2024-09-19	8.45	8.45	8.33	8.35	78630
2024-09-20	8.27	8.27	8.16	8.21	178275
2024-09-23	7.64	7.64	7.52	7.53	217298
2024-09-24	7.58	7.63	7.54	7.61	165366
2024-09-25	7.52	7.52	7.46	7.46	95051
2024-09-26	7.70	7.82	7.68	7.77	139868
2024-09-27	7.87	7.97	7.87	7.93	127297
2024-09-30	7.86	7.87	7.75	7.76	258146
2024-10-01	7.75	7.78	7.71	7.72	84852
2024-10-02	7.61	7.62	7.55	7.57	98340
2024-10-03	7.51	7.53	7.49	7.49	68415
2024-10-04	7.50	7.53	7.48	7.51	51119
2024-10-07	7.49	7.49	7.37	7.37	136059
2024-10-08	7.39	7.41	7.36	7.36	90493
2024-10-09	7.34	7.44	7.34	7.42	122332
2024-10-10	7.37	7.38	7.30	7.32	100336
2024-10-11	7.32	7.38	7.32	7.35	85105
2024-10-14	7.49	7.61	7.49	7.58	113804
2024-10-15	7.61	7.62	7.50	7.50	91383
2024-10-16	7.55	7.61	7.55	7.57	68870
2024-10-17	7.55	7.55	7.46	7.46	89678
2024-10-18	7.61	7.69	7.61	7.67	103526
2024-10-21	7.74	7.74	7.62	7.63	85486
2024-10-22	7.80	7.90	7.80	7.89	128061
2024-10-23	7.89	7.92	7.87	7.90	95560
2024-10-24	8.30	8.32	8.26	8.29	74155
2024-10-25	8.32	8.32	8.17	8.18	97986
2024-10-28	8.19	8.22	8.19	8.19	84815
2024-10-29	8.20	8.38	8.20	8.25	122969
2024-10-30	8.26	8.30	8.25	8.25	46311
2024-10-31	8.33	8.36	8.30	8.35	66811
2024-11-01	8.39	8.39	8.29	8.29	69239
2024-11-04	8.29	8.35	8.28	8.31	86763
2024-11-05	8.31	8.39	8.31	8.34	102594
2024-11-06	8.27	8.27	8.13	8.15	59874
2024-11-07	8.18	8.21	8.16	8.21	46195
2024-11-08	8.01	8.01	7.87	7.92	101802
2024-11-11	7.91	7.93	7.90	7.91	47968
2024-11-12	7.73	7.73	7.58	7.64	92345
2024-11-13	8.06	8.06	7.92	7.96	110044
2024-11-14	8.19	8.30	8.14	8.27	126293
2024-11-15	8.20	8.20	8.12	8.19	108555
2024-11-18	8.40	8.57	8.40	8.57	111516
2024-11-19	8.56	8.69	8.56	8.69	76687
2024-11-20	8.57	8.57	8.49	8.54	71722
2024-11-21	8.55	8.59	8.51	8.58	53717
2024-11-22	8.53	8.55	8.51	8.51	70555
2024-11-25	8.57	8.61	8.53	8.55	75865
2024-11-26	8.75	8.78	8.73	8.78	55672
2024-11-27	8.78	8.78	8.72	8.72	64634
2024-11-29	8.65	9.43	8.62	9.00	631834
2024-12-02	8.86	8.86	8.56	8.56	438972
2024-12-03	8.28	8.39	8.14	8.38	353928
2024-12-04	7.87	8.02	7.79	7.81	703269
2024-12-05	7.84	7.84	7.70	7.73	238119
2024-12-06	7.65	7.74	7.59	7.69	310563
2024-12-09	7.43	7.48	7.33	7.35	401144
2024-12-10	7.49	7.55	7.42	7.55	281048
2024-12-11	7.54	7.54	7.43	7.51	633766
2024-12-12	7.31	7.46	7.31	7.38	140226
2024-12-13	7.45	7.46	7.42	7.42	180030
2024-12-16	7.51	7.57	7.49	7.55	265750
2024-12-17	7.50	7.50	7.45	7.48	140930
2024-12-18	7.45	7.48	7.25	7.26	346857
2024-12-19	7.24	7.28	7.16	7.21	332250
2024-12-20	7.02	7.15	7.02	7.14	288850
2024-12-23	7.15	7.18	7.12	7.17	237058
2024-12-24	7.13	7.15	7.09	7.14	69304
2024-12-26	7.09	7.09	7.00	7.01	386850
2024-12-27	6.89	6.99	6.83	6.94	413190
2024-12-30	6.96	6.96	6.81	6.81	197898
2024-12-31	6.87	6.91	6.85	6.88	245373
2025-01-02	6.85	6.86	6.68	6.68	321656
2025-01-03	6.80	6.92	6.79	6.86	235276
2025-01-06	6.89	6.91	6.86	6.86	205778
2025-01-07	7.04	7.09	7.01	7.05	223217
2025-01-08	7.04	7.05	6.99	7.01	261004
2025-01-10	6.95	6.96	6.87	6.87	189565
2025-01-13	6.87	6.94	6.82	6.87	184178
2025-01-14	6.90	6.98	6.89	6.90	132607
2025-01-15	7.02	7.16	6.98	7.10	305853
2025-01-16	7.02	7.05	6.98	7.00	181383
2025-01-17	7.10	7.20	7.10	7.16	147234
2025-01-21	7.31	7.42	7.31	7.42	196534
2025-01-22	7.39	7.39	7.30	7.32	138939
2025-01-23	7.26	7.28	7.18	7.26	90039
2025-01-24	7.27	7.38	7.27	7.34	174972
2025-01-27	7.28	7.30	7.17	7.28	218938
2025-01-28	7.28	7.28	7.16	7.18	140190
2025-01-29	7.22	7.30	7.20	7.27	129954
2025-01-30	7.38	7.40	7.31	7.35	182937
2025-01-31	7.36	7.36	7.23	7.25	161664
2025-02-03	7.05	7.19	7.03	7.15	138957
2025-02-04	7.14	7.20	7.10	7.18	94914
2025-02-05	7.30	7.36	7.29	7.32	227812
2025-02-06	7.35	7.42	7.30	7.31	127499
2025-02-07	7.29	7.29	7.12	7.14	116793
2025-02-10	7.15	7.18	7.15	7.17	94466
2025-02-11	7.14	7.14	7.08	7.10	102052
2025-02-12	7.06	7.14	7.04	7.12	96871
2025-02-13	7.13	7.23	7.13	7.23	105799
2025-02-14	7.30	7.40	7.30	7.36	318098
2025-02-18	7.40	7.48	7.36	7.45	236813
2025-02-19	7.40	7.44	7.40	7.43	77346
2025-02-20	7.57	7.70	7.57	7.69	116005
2025-02-21	7.69	7.69	7.60	7.62	118809
2025-02-24	7.70	7.78	7.69	7.78	239041
2025-02-25	8.17	8.19	8.00	8.07	279629
2025-02-26	8.21	8.25	8.14	8.18	246243
2025-02-27	8.15	8.16	7.98	7.98	134945
2025-02-28	7.39	7.50	7.23	7.30	389911
2025-03-03	7.25	7.38	7.08	7.24	249039
2025-03-04	7.28	7.34	7.25	7.31	144343
2025-03-05	7.49	7.69	7.49	7.66	192518
2025-03-06	7.58	7.70	7.58	7.65	278426
2025-03-07	7.63	7.71	7.58	7.70	140095
2025-03-10	7.67	7.76	7.65	7.67	134095
2025-03-11	7.67	7.76	7.58	7.67	150433
2025-03-12	7.69	7.69	7.58	7.66	160457
2025-03-13	7.66	7.68	7.61	7.67	113217
2025-03-14	7.69	7.74	7.68	7.74	86027
2025-03-17	7.73	7.76	7.70	7.74	128023
2025-03-18	7.56	7.56	7.45	7.48	166060
2025-03-19	7.49	7.55	7.44	7.53	93140
2025-03-20	7.48	7.53	7.46	7.53	144647
2025-03-21	7.45	7.53	7.45	7.51	133437
2025-03-24	7.55	7.63	7.55	7.62	130942
2025-03-25	7.72	7.73	7.67	7.72	176649
2025-03-26	7.72	7.73	7.64	7.64	101451
2025-03-27	7.61	7.63	7.59	7.61	55412
2025-03-28	7.56	7.56	7.45	7.47	103442
2025-03-31	7.37	7.45	7.29	7.41	380880
2025-04-01	7.19	7.38	7.19	7.32	189140
2025-04-02	7.27	7.33	7.27	7.31	84522
2025-04-03	7.25	7.39	7.25	7.38	157961
2025-04-04	7.48	7.48	7.24	7.24	234655
2025-04-07	7.27	7.75	7.21	7.59	403128
2025-04-08	7.70	7.71	7.40	7.44	225540
2025-04-09	7.41	7.90	7.41	7.86	294327
2025-04-10	7.69	7.88	7.68	7.80	402605
2025-04-11	7.89	8.17	7.89	8.16	172369
2025-04-14	8.19	8.27	8.14	8.27	196715
2025-04-15	8.36	8.50	8.35	8.50	198150
2025-04-16	8.48	8.61	8.48	8.59	107923
2025-04-17	8.61	8.62	8.56	8.58	150706
2025-04-21	8.74	8.99	8.73	8.75	581456
2025-04-22	8.90	9.04	8.84	9.03	375686
2025-04-23	9.02	9.05	8.96	9.01	401419
2025-04-24	8.92	8.97	8.88	8.96	165798
2025-04-25	8.97	8.97	8.81	8.85	241861
2025-04-28	8.88	9.03	8.88	9.00	245712
2025-04-29	8.98	9.10	8.93	9.07	157411
2025-04-30	9.07	9.11	9.00	9.09	132309
2025-05-01	9.08	9.11	9.02	9.04	159633
2025-05-02	9.12	9.29	9.11	9.26	167801
2025-05-05	9.31	9.44	9.31	9.42	121560
2025-05-06	9.34	9.46	9.31	9.40	186519
2025-05-07	9.47	9.63	9.47	9.54	321938
2025-05-08	9.49	9.50	9.37	9.39	306010
2025-05-09	9.56	9.65	9.56	9.64	161274
2025-05-12	9.67	9.67	9.48	9.52	229537
2025-05-13	9.25	9.25	8.90	9.16	298386
2025-05-14	9.30	9.36	9.19	9.30	222720
2025-05-15	9.33	10.22	9.33	9.97	1723241
2025-05-16	10.07	10.12	9.96	9.97	807243
2025-05-19	10.09	10.48	10.09	10.40	687967
2025-05-20	10.45	10.58	10.41	10.58	281661
2025-05-21	10.69	10.86	10.67	10.75	373636
2025-05-22	10.76	10.83	10.72	10.83	194369
2025-05-23	11.12	11.43	11.10	11.42	487642
2025-05-27	11.30	11.38	11.23	11.38	435158
2025-05-28	11.18	11.21	11.06	11.19	345927
2025-05-29	10.96	10.96	10.66	10.90	446216
2025-05-30	11.04	11.09	10.99	11.05	361421
2025-06-02	11.05	11.12	11.00	11.10	384497
2025-06-03	11.04	11.15	10.93	11.07	262167
2025-06-04	11.07	11.10	10.81	10.85	391863
2025-06-05	10.81	10.88	10.78	10.85	243916
2025-06-06	10.71	10.84	10.71	10.78	162305
2025-06-09	11.24	11.44	11.20	11.40	776264
2025-06-10	10.22	10.28	10.14	10.24	863119
2025-06-11	10.36	10.43	10.33	10.37	351908
2025-06-12	10.53	10.73	10.53	10.70	476688
2025-06-13	10.26	10.37	10.08	10.22	576917
2025-06-16	10.29	10.50	10.22	10.41	613402
2025-06-17	10.47	10.60	10.39	10.59	1421031
2025-06-18	10.66	10.84	10.59	10.70	846208
2025-06-20	10.77	10.80	10.62	10.72	1036040
2025-06-23	10.27	10.38	10.22	10.38	931462
2025-06-24	12.50	12.68	12.44	12.61	1389256
2025-06-25	13.83	13.95	13.67	13.70	1891688
2025-06-26	14.73	14.79	14.33	14.63	2062587
2025-06-27	14.38	14.47	13.93	14.16	1596695
2025-06-30	14.42	14.47	14.14	14.24	1091547
2025-07-01	13.97	13.97	13.63	13.74	607644
2025-07-02	13.06	13.38	13.01	13.23	643439
2025-07-03	13.11	13.39	13.11	13.37	356287
2025-07-07	13.51	13.61	13.41	13.47	431930
2025-07-08	13.97	14.12	13.89	13.94	549972
2025-07-09	13.79	13.79	13.47	13.62	453674
2025-07-10	13.59	13.63	13.48	13.62	252914
2025-07-11	13.55	13.56	13.43	13.52	290911
2025-07-14	13.47	13.79	13.43	13.73	417703
2025-07-15	13.41	13.42	13.15	13.29	521741
2025-07-16	13.32	13.95	13.21	13.87	1888178
2025-07-17	13.28	13.38	13.16	13.33	1011424
2025-07-18	13.22	13.25	13.03	13.05	510408
2025-07-21	13.40	13.55	13.33	13.53	307898
2025-07-22	13.61	13.65	13.50	13.64	347623
2025-07-23	13.80	13.98	13.77	13.98	680612
2025-07-24	13.91	13.91	13.78	13.85	325561
2025-07-25	14.00	14.00	13.84	13.90	206471
2025-07-28	14.27	14.32	14.10	14.18	482894

Explore More About KEP

Coins representing dividend payouts and trends

KEP Dividend History

Discover Korea Electric Power'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

KEP Stock Split History

Discover Korea Electric Power'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

KEP Historical Prices

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

Web Analytics