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

KLIC Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

52.08

(December 18, 2024)

52-Week High

75.29

(September 7, 2021)

All-Time High

38.62

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-01	3.72	3.88	3.66	3.84	1589200
1993-12-02	3.88	3.97	3.81	3.81	1722000
1993-12-03	3.91	3.91	3.72	3.75	950800
1993-12-06	3.72	3.81	3.56	3.81	1006400
1993-12-07	3.72	3.84	3.72	3.78	500800
1993-12-08	3.69	3.78	3.63	3.72	832800
1993-12-09	3.72	3.72	3.41	3.47	966800
1993-12-10	3.47	3.47	3.25	3.25	746400
1993-12-13	3.28	3.38	3.16	3.22	972000
1993-12-14	3.25	3.25	3.09	3.09	596000
1993-12-15	3.09	3.41	3.09	3.41	1157200
1993-12-16	3.41	3.47	3.38	3.44	861600
1993-12-17	3.41	3.50	3.34	3.44	480800
1993-12-20	3.34	3.44	3.31	3.41	460400
1993-12-21	3.31	3.63	3.31	3.59	509200
1993-12-22	3.66	3.72	3.50	3.59	957600
1993-12-23	3.59	3.59	3.53	3.56	584400
1993-12-27	3.53	3.63	3.50	3.56	670800
1993-12-28	3.59	3.66	3.56	3.66	961200
1993-12-29	3.56	3.66	3.47	3.53	663200
1993-12-30	3.47	3.53	3.41	3.44	695600
1993-12-31	3.47	3.53	3.41	3.50	794800
1994-01-03	3.44	3.50	3.38	3.41	523200
1994-01-04	3.31	3.31	3.31	3.31	280400
1994-01-05	3.41	3.56	3.31	3.56	707200
1994-01-06	3.63	3.88	3.53	3.78	2773600
1994-01-07	3.75	3.81	3.69	3.75	554400
1994-01-10	3.69	3.81	3.69	3.72	536000
1994-01-11	3.78	3.81	3.72	3.72	504400
1994-01-12	3.97	4.03	3.88	4.00	2440000
1994-01-13	4.00	4.09	3.94	4.09	1327200
1994-01-14	4.03	4.41	4.03	4.38	2386800
1994-01-17	4.41	4.41	4.13	4.19	650800
1994-01-18	4.19	4.28	4.13	4.13	587600
1994-01-19	4.03	4.06	3.72	3.84	1192000
1994-01-20	3.81	4.09	3.81	4.03	792400
1994-01-21	4.13	4.19	4.06	4.06	759600
1994-01-24	4.00	4.06	3.91	3.94	614000
1994-01-25	3.94	4.03	3.84	3.84	229600
1994-01-26	3.84	4.00	3.84	4.00	299600
1994-01-27	4.00	4.00	3.88	3.94	524000
1994-01-28	3.94	3.94	3.69	3.75	850400
1994-01-31	3.69	3.84	3.69	3.78	644000
1994-02-01	3.75	3.81	3.72	3.81	425200
1994-02-02	3.72	3.81	3.72	3.72	188800
1994-02-03	3.19	3.19	2.88	2.94	7770000
1994-02-04	2.88	3.03	2.75	2.75	2264800
1994-02-07	2.69	2.84	2.66	2.78	1230400
1994-02-08	2.81	2.88	2.59	2.69	1393200
1994-02-09	2.63	2.88	2.59	2.81	1322000
1994-02-10	2.75	2.88	2.69	2.69	588400
1994-02-11	2.69	2.75	2.66	2.69	234400
1994-02-14	2.66	2.78	2.63	2.72	2317200
1994-02-15	2.75	2.81	2.66	2.75	361600
1994-02-16	2.69	2.75	2.63	2.75	799200
1994-02-17	2.75	2.88	2.66	2.69	822000
1994-02-18	2.78	2.78	2.63	2.78	372400
1994-02-22	2.72	2.94	2.69	2.94	1340400
1994-02-23	3.03	3.31	2.97	3.22	3294400
1994-02-24	3.28	3.28	3.13	3.13	910000
1994-02-25	3.13	3.19	3.09	3.16	583600
1994-02-28	3.16	3.16	3.09	3.13	510800
1994-03-01	3.16	3.22	3.13	3.19	378000
1994-03-02	3.13	3.16	3.09	3.16	356400
1994-03-03	3.16	3.22	3.13	3.13	717600
1994-03-04	3.13	3.19	3.13	3.19	712800
1994-03-07	3.16	3.47	3.16	3.44	1494400
1994-03-08	3.38	3.63	3.38	3.53	1728000
1994-03-09	3.59	3.59	3.47	3.50	675600
1994-03-10	3.59	3.59	3.28	3.38	1094400
1994-03-11	3.38	3.38	3.31	3.34	578400
1994-03-14	3.34	3.34	3.28	3.31	760800
1994-03-15	3.34	3.53	3.28	3.47	933200
1994-03-16	3.44	3.53	3.44	3.53	533600
1994-03-17	3.47	3.53	3.47	3.47	281600
1994-03-18	3.47	3.53	3.41	3.47	263600
1994-03-21	3.41	3.47	3.38	3.41	362000
1994-03-22	3.38	3.59	3.38	3.50	1051200
1994-03-23	3.56	3.66	3.38	3.47	900800
1994-03-24	3.41	3.47	3.19	3.25	1120800
1994-03-25	3.28	3.31	3.22	3.25	441600
1994-03-28	3.25	3.31	2.97	3.03	1068400
1994-03-29	3.06	3.06	2.91	2.91	674400
1994-03-30	2.94	3.00	2.81	2.81	479200
1994-03-31	2.84	2.84	2.63	2.75	1683600
1994-04-04	2.63	2.75	2.53	2.75	581200
1994-04-05	2.84	2.88	2.78	2.88	735600
1994-04-06	2.91	2.91	2.75	2.81	343600
1994-04-07	2.84	3.03	2.81	3.00	449200
1994-04-08	3.03	3.13	2.81	2.84	587600
1994-04-11	2.78	2.88	2.75	2.84	386400
1994-04-12	2.78	2.78	2.69	2.72	349600
1994-04-13	2.72	2.78	2.66	2.70	373600
1994-04-14	2.72	2.84	2.66	2.72	650800
1994-04-15	2.78	2.78	2.56	2.56	407600
1994-04-18	2.66	2.66	2.50	2.56	376000
1994-04-19	2.53	2.59	2.34	2.44	454000
1994-04-20	2.44	2.59	2.41	2.56	352400
1994-04-21	2.63	2.66	2.53	2.56	361600
1994-04-22	2.66	2.72	2.56	2.69	504000
1994-04-25	3.00	3.09	2.91	2.97	793600
1994-04-26	3.00	3.19	2.91	3.09	722400
1994-04-28	3.28	3.38	3.16	3.28	1832400
1994-04-29	3.28	3.28	3.13	3.16	372800
1994-05-02	3.22	3.22	3.13	3.14	225200
1994-05-03	3.22	3.22	3.00	3.09	625600
1994-05-04	3.06	3.16	3.03	3.09	215600
1994-05-05	3.03	3.13	3.00	3.00	186000
1994-05-06	2.97	3.03	2.91	3.03	412000
1994-05-09	3.03	3.16	2.94	3.03	514800
1994-05-10	3.16	3.19	3.09	3.19	164400
1994-05-11	3.19	3.31	3.13	3.25	1174800
1994-05-12	3.34	3.34	3.25	3.31	352800
1994-05-13	3.25	3.31	3.25	3.25	314800
1994-05-16	3.25	3.31	3.16	3.19	504000
1994-05-17	3.16	3.25	3.16	3.22	527200
1994-05-18	3.25	3.25	3.19	3.25	372000
1994-05-19	3.25	3.31	3.19	3.31	547600
1994-05-20	3.31	3.34	3.25	3.31	207600
1994-05-23	3.34	3.59	3.28	3.47	1140400
1994-05-24	3.47	3.66	3.47	3.56	860800
1994-05-25	3.63	3.69	3.53	3.63	861200
1994-05-26	3.69	3.78	3.60	3.75	814400
1994-05-27	3.78	3.78	3.69	3.72	735200
1994-05-31	3.75	4.06	3.69	3.94	1349600
1994-06-01	3.97	3.97	3.81	3.88	923600
1994-06-02	3.91	4.00	3.84	3.91	745200
1994-06-03	3.91	3.94	3.59	3.63	810800
1994-06-06	3.69	3.75	3.50	3.66	573600
1994-06-07	3.66	3.75	3.63	3.66	383600
1994-06-08	3.66	3.72	3.59	3.63	634800
1994-06-09	3.59	3.66	3.59	3.66	302000
1994-06-10	3.69	3.72	3.63	3.69	103600
1994-06-13	3.72	3.72	3.59	3.64	169200
1994-06-14	3.63	3.69	3.50	3.53	221200
1994-06-15	3.50	3.53	3.38	3.47	476400
1994-06-16	3.38	3.47	3.38	3.47	88400
1994-06-17	3.38	3.44	3.28	3.31	401200
1994-06-20	3.31	3.38	3.25	3.31	244800
1994-06-21	3.28	3.34	3.25	3.34	186400
1994-06-22	3.28	3.34	3.28	3.28	108000
1994-06-23	3.34	3.38	3.28	3.28	135200
1994-06-24	3.25	3.31	3.19	3.19	138400
1994-06-27	3.19	3.28	3.16	3.22	281600
1994-06-28	3.28	3.28	3.22	3.22	49200
1994-06-29	3.22	3.47	3.22	3.41	224400
1994-06-30	3.44	3.47	3.38	3.44	205600
1994-07-01	3.44	3.44	3.38	3.44	55200
1994-07-05	3.34	3.50	3.34	3.47	249600
1994-07-06	3.50	3.50	3.38	3.44	166000
1994-07-07	3.47	3.56	3.38	3.50	223200
1994-07-08	3.47	3.63	3.47	3.56	449600
1994-07-11	3.63	3.63	3.50	3.56	163600
1994-07-12	3.44	3.50	3.33	3.44	354000
1994-07-13	3.47	3.53	3.41	3.50	180800
1994-07-14	3.53	3.72	3.47	3.56	542000
1994-07-15	3.47	3.47	3.34	3.34	224000
1994-07-18	3.34	3.41	3.28	3.34	264400
1994-07-19	3.38	3.38	3.25	3.31	150800
1994-07-20	3.31	3.38	3.28	3.38	219200
1994-07-21	3.38	3.41	3.31	3.38	141200
1994-07-22	3.38	3.38	3.28	3.34	74400
1994-07-25	3.25	3.34	3.19	3.19	180800
1994-07-26	3.19	3.25	3.16	3.22	67200
1994-07-27	3.16	3.22	3.06	3.09	359200
1994-07-28	3.06	3.28	3.06	3.28	569200
1994-07-29	2.88	3.09	2.81	3.09	1986000
1994-08-01	3.09	3.16	3.00	3.09	353200
1994-08-02	3.03	3.19	2.97	2.97	478400
1994-08-03	3.03	3.03	2.94	2.94	251600
1994-08-04	2.94	3.06	2.94	2.97	173200
1994-08-05	3.00	3.00	2.97	2.97	90400
1994-08-08	3.00	3.00	2.94	3.00	103200
1994-08-09	3.00	3.06	2.94	3.03	263600
1994-08-10	3.00	3.19	3.00	3.19	328400
1994-08-11	3.19	3.31	3.06	3.06	149600
1994-08-12	3.06	3.16	3.06	3.06	72000
1994-08-15	3.06	3.34	3.06	3.25	565600
1994-08-16	3.34	3.44	3.28	3.34	408400
1994-08-17	3.28	3.45	3.28	3.41	443600
1994-08-18	3.47	3.81	3.41	3.69	1860400
1994-08-19	3.66	3.75	3.66	3.75	483200
1994-08-22	3.75	4.00	3.66	3.84	1788000
1994-08-23	3.84	3.97	3.81	3.81	699600
1994-08-24	3.81	3.84	3.75	3.78	497600
1994-08-25	3.75	3.81	3.69	3.72	523200
1994-08-26	3.69	3.94	3.69	3.91	859200
1994-08-29	3.91	4.09	3.91	4.03	1058000
1994-08-30	4.00	4.06	3.91	4.00	422400
1994-08-31	3.94	4.06	3.94	3.94	496800
1994-09-01	3.88	3.97	3.75	3.84	679200
1994-09-02	3.81	3.84	3.78	3.84	254000
1994-09-06	3.78	3.84	3.75	3.81	350400
1994-09-07	3.81	3.84	3.75	3.81	453600
1994-09-08	3.81	3.88	3.81	3.88	202800
1994-09-09	3.81	3.81	3.72	3.78	449600
1994-09-12	3.72	3.78	3.72	3.75	169600
1994-09-13	3.78	3.84	3.72	3.72	302000
1994-09-14	3.69	3.81	3.69	3.81	578800
1994-09-15	3.78	4.00	3.78	4.00	542400
1994-09-16	3.97	4.22	3.94	4.19	1059200
1994-09-19	4.19	4.34	4.19	4.22	740800
1994-09-20	4.13	4.19	4.13	4.13	262000
1994-09-21	4.16	4.16	3.94	4.09	690400
1994-09-22	4.13	4.19	4.06	4.16	475600
1994-09-23	4.13	4.19	4.06	4.09	156800
1994-09-26	4.09	4.09	4.03	4.09	441600
1994-09-27	4.06	4.13	4.06	4.13	262000
1994-09-28	4.13	4.25	4.06	4.25	565200
1994-09-29	4.16	4.25	4.09	4.09	506800
1994-09-30	4.09	4.16	4.06	4.06	131200
1994-10-03	4.06	4.13	4.03	4.03	103200
1994-10-04	4.03	4.09	3.97	3.97	827600
1994-10-05	3.97	4.00	3.97	4.00	990000
1994-10-06	4.03	4.06	4.00	4.00	290800
1994-10-07	4.06	4.13	4.00	4.09	253200
1994-10-10	4.13	4.16	4.09	4.09	89200
1994-10-11	4.09	4.16	4.03	4.03	324800
1994-10-12	4.03	4.06	3.91	3.91	136400
1994-10-13	4.03	4.03	3.84	3.84	312400
1994-10-14	3.88	3.88	3.78	3.78	134800
1994-10-17	3.78	3.84	3.78	3.78	112000
1994-10-18	3.81	3.84	3.75	3.75	173600
1994-10-19	3.81	3.84	3.75	3.84	71200
1994-10-20	3.81	3.97	3.81	3.97	358000
1994-10-21	3.97	4.31	3.91	4.31	1008800
1994-10-24	4.25	4.50	4.25	4.41	1152400
1994-10-25	4.41	4.66	4.41	4.63	1331200
1994-10-26	4.66	4.84	4.59	4.66	1230800
1994-10-27	4.63	4.78	4.63	4.69	753200
1994-10-28	4.69	4.69	4.63	4.63	838000
1994-10-31	4.69	4.69	4.59	4.63	722800
1994-11-01	4.59	4.60	4.50	4.55	703600
1994-11-02	4.53	4.94	4.53	4.78	1696400
1994-11-03	4.78	4.81	4.63	4.63	905600
1994-11-04	4.63	4.69	4.41	4.44	522800
1994-11-07	4.41	4.44	4.34	4.44	434000
1994-11-08	4.41	4.81	4.41	4.78	855200
1994-11-09	4.88	4.91	4.66	4.75	1225200
1994-11-10	4.66	4.84	4.66	4.78	471200
1994-11-11	4.78	4.78	4.59	4.59	277200
1994-11-14	4.63	4.72	4.56	4.69	400000
1994-11-15	4.72	4.81	4.69	4.75	298400
1994-11-16	4.69	4.75	4.56	4.59	208000
1994-11-17	4.63	4.66	4.28	4.31	791600
1994-11-18	4.44	4.84	4.38	4.78	2755600
1994-11-21	4.88	5.48	4.88	5.19	3949200
1994-11-22	5.16	5.25	4.97	5.00	1339200
1994-11-23	4.84	4.94	4.56	4.64	1655200
1994-11-25	4.63	4.80	4.63	4.78	414000
1994-11-28	4.81	5.03	4.75	5.00	672800
1994-11-29	5.03	5.22	4.97	5.19	1118400
1994-11-30	4.97	5.16	4.94	5.06	1615200
1994-12-01	4.97	5.06	4.97	4.98	807200
1994-12-02	5.03	5.19	4.97	5.17	815200
1994-12-05	5.13	5.28	5.13	5.28	1125600
1994-12-06	5.22	5.31	5.16	5.25	1537200
1994-12-07	5.13	5.34	5.13	5.31	865600
1994-12-08	5.25	5.31	4.97	4.97	812400
1994-12-09	4.97	5.09	4.97	4.97	394000
1994-12-12	4.97	5.08	4.97	5.03	239200
1994-12-13	5.03	5.19	5.03	5.09	412000
1994-12-14	5.09	5.16	5.09	5.11	366800
1994-12-15	5.16	5.28	5.13	5.22	577200
1994-12-16	5.28	5.28	5.17	5.19	389600
1994-12-19	5.16	5.17	5.09	5.16	249200
1994-12-20	5.13	5.25	5.13	5.19	196000
1994-12-21	5.16	5.22	5.13	5.13	180800
1994-12-22	5.19	5.19	5.13	5.19	109200
1994-12-23	5.13	5.16	5.13	5.13	31200
1994-12-27	5.13	5.25	5.13	5.16	184400
1994-12-28	5.16	5.25	5.09	5.09	96400
1994-12-29	5.13	5.19	5.13	5.16	121200
1994-12-30	5.19	5.28	5.16	5.25	636400
1995-01-03	5.22	5.22	5.16	5.16	241200
1995-01-04	5.16	5.17	4.81	4.94	1064800
1995-01-05	4.94	5.03	4.94	5.00	1032400
1995-01-06	4.56	4.97	4.56	4.91	2288400
1995-01-09	4.88	5.31	4.88	5.28	1608400
1995-01-10	5.38	5.50	5.31	5.44	676400
1995-01-11	5.50	5.50	5.31	5.34	377600
1995-01-12	5.38	5.38	5.31	5.38	352400
1995-01-13	5.34	5.41	5.31	5.38	312000
1995-01-16	5.38	5.38	5.28	5.33	26800
1995-01-17	5.28	5.34	5.25	5.34	248400
1995-01-18	5.28	5.53	5.28	5.50	422800
1995-01-19	5.56	5.75	5.53	5.69	934800
1995-01-20	5.63	5.69	5.38	5.48	452000
1995-01-23	5.31	5.34	5.19	5.19	472400
1995-01-24	5.28	5.34	5.06	5.09	406000
1995-01-25	5.00	5.13	4.94	5.00	403600
1995-01-26	4.97	5.03	4.97	4.97	280000
1995-01-27	5.03	5.25	5.03	5.14	2204400
1995-01-30	5.19	5.19	4.81	4.88	474800
1995-01-31	4.84	5.03	4.84	4.94	976800
1995-02-01	4.97	5.09	4.97	4.97	512800
1995-02-02	4.97	5.09	4.97	5.06	628400
1995-02-03	5.09	5.28	5.09	5.20	873200
1995-02-06	5.31	5.38	5.28	5.38	325200
1995-02-07	5.38	5.38	5.13	5.16	322800
1995-02-08	5.16	5.22	5.06	5.13	288000
1995-02-09	5.16	5.38	5.16	5.38	575600
1995-02-10	5.41	5.88	5.41	5.83	1200800
1995-02-13	5.88	6.06	5.78	5.88	904800
1995-02-14	5.88	5.97	5.84	5.88	432400
1995-02-15	5.94	6.06	5.94	6.00	500400
1995-02-16	5.97	6.00	5.81	5.98	543600
1995-02-17	5.94	5.94	5.84	5.88	192400
1995-02-21	5.84	5.94	5.84	5.86	180000
1995-02-22	5.94	6.00	5.94	6.00	275600
1995-02-23	5.94	6.00	5.91	5.94	206800
1995-02-24	5.94	6.19	5.78	6.13	912400
1995-02-27	6.06	6.13	5.94	6.03	470800
1995-02-28	6.00	6.09	6.00	6.09	103600
1995-03-01	6.03	6.34	6.03	6.33	634000
1995-03-02	6.41	6.53	6.34	6.44	598400
1995-03-03	6.44	6.47	6.22	6.33	340000
1995-03-06	6.25	6.31	6.13	6.13	400800
1995-03-07	6.13	6.13	5.72	5.84	888800
1995-03-08	5.88	6.03	5.81	5.94	897200
1995-03-09	6.03	6.06	5.81	5.84	871600
1995-03-10	5.88	6.09	5.81	6.03	513200
1995-03-13	5.97	6.53	5.97	6.45	1357600
1995-03-14	6.50	6.56	6.38	6.41	380800
1995-03-15	6.38	6.44	6.34	6.34	106400
1995-03-16	6.19	6.63	6.19	6.59	1033600
1995-03-17	6.72	6.75	6.59	6.61	648800
1995-03-20	6.59	6.72	6.56	6.59	227200
1995-03-21	6.59	6.88	6.59	6.69	1540400
1995-03-22	6.69	6.91	6.59	6.88	1474800
1995-03-23	6.84	7.41	6.81	7.34	2949200
1995-03-24	7.38	7.44	7.25	7.25	1342000
1995-03-27	7.25	7.31	7.13	7.25	1750400
1995-03-28	7.25	7.31	7.16	7.19	368800
1995-03-29	7.25	7.25	7.09	7.13	538000
1995-03-30	7.13	7.19	6.91	7.06	1336800
1995-03-31	6.81	6.94	6.69	6.84	1146000
1995-04-03	6.84	6.88	6.63	6.70	266400
1995-04-04	6.72	6.91	6.72	6.83	940800
1995-04-05	6.81	7.16	6.81	7.13	676800
1995-04-06	7.13	7.22	7.09	7.13	783200
1995-04-07	7.56	7.78	7.38	7.66	3164800
1995-04-10	7.75	8.22	7.69	8.06	2835200
1995-04-11	8.17	8.47	8.00	8.47	2634400
1995-04-12	8.50	9.06	8.44	9.02	2682000
1995-04-13	9.13	9.25	8.53	8.56	2069600
1995-04-17	8.66	8.69	8.19	8.22	800000
1995-04-18	8.28	8.53	7.81	8.50	2316800
1995-04-19	8.47	8.63	8.13	8.38	1092800
1995-04-20	8.50	8.59	8.22	8.31	1227200
1995-04-21	8.44	8.53	8.31	8.38	1081600
1995-04-24	8.34	9.00	8.28	8.88	1578000
1995-04-25	9.25	10.09	9.25	10.00	4015600
1995-04-26	9.94	11.06	9.88	10.88	4096000
1995-04-27	10.94	11.03	10.06	10.34	2188800
1995-04-28	10.38	10.91	9.88	10.59	2808000
1995-05-01	10.63	10.94	9.94	10.00	1961200
1995-05-02	10.06	10.47	9.94	10.06	1610000
1995-05-03	10.09	11.06	10.00	11.06	2947600
1995-05-04	11.19	11.69	11.16	11.28	2526400
1995-05-05	11.41	11.66	11.16	11.19	1474400
1995-05-08	10.94	11.69	10.94	11.47	1299600
1995-05-09	11.59	11.59	11.00	11.03	1490800
1995-05-10	11.31	11.44	10.95	11.13	2238000
1995-05-11	11.00	11.63	11.00	11.47	1030800
1995-05-12	11.38	11.53	11.34	11.34	360400
1995-05-15	11.44	11.44	10.88	10.94	1264000
1995-05-16	10.97	11.22	10.97	11.14	1836800
1995-05-17	11.56	12.34	11.50	12.06	3196000
1995-05-18	12.13	12.72	11.94	12.34	2458800
1995-05-19	12.25	12.56	12.22	12.47	1948400
1995-05-22	12.44	12.56	12.38	12.38	1389200
1995-05-23	12.50	12.50	12.38	12.38	1570000
1995-05-24	12.50	12.56	12.00	12.00	892400
1995-05-25	12.00	12.22	11.72	11.78	1072800
1995-05-26	11.56	11.69	11.31	11.38	963200
1995-05-30	11.44	11.44	10.78	10.78	621200
1995-05-31	10.81	10.88	10.34	10.63	1668000
1995-06-01	10.59	11.31	10.47	11.25	3033200
1995-06-02	11.19	11.53	10.75	11.41	1789600
1995-06-05	11.56	12.03	11.53	11.56	1516000
1995-06-06	11.53	11.59	11.34	11.47	1827600
1995-06-07	11.53	11.56	11.34	11.53	560400
1995-06-08	11.53	11.56	11.28	11.47	417200
1995-06-09	11.47	11.75	11.25	11.66	642800
1995-06-12	11.75	11.94	11.72	11.81	857200
1995-06-13	12.13	12.25	11.91	12.16	1587200
1995-06-14	12.09	12.28	12.06	12.13	916000
1995-06-15	12.13	12.34	12.13	12.25	681600
1995-06-16	12.22	12.84	12.06	12.81	1292800
1995-06-19	12.91	14.13	12.84	14.06	2086400
1995-06-20	14.44	15.44	14.30	15.16	4312400
1995-06-21	15.38	15.47	14.69	14.84	2250000
1995-06-22	14.94	15.22	14.84	15.19	998000
1995-06-23	15.19	15.44	15.06	15.25	850000
1995-06-26	15.13	15.25	14.88	15.03	999200
1995-06-27	15.00	15.59	14.97	15.31	965600
1995-06-28	15.34	15.34	14.84	15.13	1437200
1995-06-29	15.16	15.91	15.09	15.91	1215200
1995-06-30	16.03	16.69	16.00	16.58	1692400
1995-07-03	16.56	16.63	16.38	16.41	248400
1995-07-05	16.38	16.78	16.38	16.44	702400
1995-07-06	16.56	16.88	16.44	16.72	1474400
1995-07-07	16.69	17.25	16.64	17.22	1767200
1995-07-10	17.31	17.91	17.25	17.63	1406000
1995-07-11	17.38	17.50	17.00	17.03	534400
1995-07-12	17.31	18.66	17.31	18.56	2372000
1995-07-13	18.75	18.94	18.28	18.41	1343600
1995-07-14	17.91	19.41	17.63	19.34	1885200
1995-07-17	19.63	20.28	19.25	19.69	1516000
1995-07-18	19.69	19.69	18.13	18.25	1672000
1995-07-19	17.06	18.19	16.94	17.44	2808400
1995-07-20	17.94	18.25	16.63	18.06	2289600
1995-07-21	20.19	20.69	19.13	19.88	2917600
1995-07-24	21.00	21.63	20.38	21.63	717200
1995-07-25	22.69	22.69	21.50	22.19	664400
1995-07-26	22.25	22.25	21.13	21.13	222000
1995-07-27	21.38	22.00	21.06	21.25	714400
1995-07-28	21.53	21.53	20.81	21.19	373200
1995-07-31	21.25	21.25	19.38	20.50	653000
1995-08-01	20.50	21.00	19.00	19.88	748000
1995-08-02	20.00	20.75	18.75	18.75	432400
1995-08-03	18.00	19.00	17.13	18.94	1071200
1995-08-04	19.50	20.00	18.88	19.75	561600
1995-08-07	19.88	20.13	19.13	20.06	579400
1995-08-08	20.13	20.50	19.50	19.88	368200
1995-08-09	19.75	20.25	19.63	19.75	264200
1995-08-10	19.38	20.00	19.00	19.00	201400
1995-08-11	20.25	20.63	19.50	20.50	558600
1995-08-14	20.63	21.00	20.13	20.75	2745600
1995-08-15	20.75	20.88	19.63	20.13	686400
1995-08-16	20.38	21.50	20.38	21.00	1556200
1995-08-17	21.50	21.50	20.50	20.50	322200
1995-08-18	21.13	21.13	19.75	20.25	310200
1995-08-21	20.50	20.50	18.38	18.75	639400
1995-08-22	19.50	19.75	18.50	19.50	824400
1995-08-23	20.25	20.75	19.50	19.56	458400
1995-08-24	20.75	20.75	19.38	19.50	334600
1995-08-25	19.38	20.00	19.25	19.38	224600
1995-08-28	19.75	19.75	18.75	19.25	183400
1995-08-29	18.63	19.38	16.75	18.38	666800
1995-08-30	19.00	20.00	18.38	19.75	271600
1995-08-31	19.38	20.00	19.38	19.44	225800
1995-09-01	19.88	20.00	19.38	19.63	155400
1995-09-05	20.25	20.88	19.50	20.63	445800
1995-09-06	21.00	21.50	20.63	20.75	599800
1995-09-07	21.13	21.75	20.75	21.25	787400
1995-09-08	21.00	21.38	20.63	21.38	146400
1995-09-11	21.50	21.88	21.00	21.50	235600
1995-09-12	21.50	22.13	21.38	21.50	387800
1995-09-13	21.38	21.88	21.13	21.63	321000
1995-09-14	21.75	21.75	21.00	21.13	248200
1995-09-15	20.25	20.44	19.13	19.25	587400
1995-09-18	19.25	20.38	18.88	20.25	352000
1995-09-19	19.88	20.69	19.88	20.13	232400
1995-09-20	20.63	21.63	19.63	19.75	530200
1995-09-21	19.50	20.25	19.13	19.75	148000
1995-09-22	19.00	19.50	19.00	19.13	316400
1995-09-25	19.50	19.50	18.13	18.38	247600
1995-09-26	18.38	19.00	17.75	18.38	842400
1995-09-27	18.25	18.25	16.44	17.63	808400
1995-09-28	18.25	18.75	17.50	18.50	639000
1995-09-29	19.25	19.50	18.25	18.25	717800
1995-10-02	18.38	18.38	17.38	17.88	342600
1995-10-03	17.88	17.88	16.25	17.38	841200
1995-10-04	16.38	16.75	15.63	16.00	1822600
1995-10-05	16.13	16.50	15.38	16.38	605200
1995-10-06	16.75	16.75	16.00	16.00	449000
1995-10-09	16.25	16.25	13.75	13.88	612400
1995-10-10	11.75	14.63	11.00	13.50	1809400
1995-10-11	15.25	15.25	13.75	13.75	1060200
1995-10-12	14.25	14.75	13.38	14.63	878200
1995-10-13	14.88	15.13	14.25	14.75	718600
1995-10-16	14.50	14.50	13.50	13.63	832800
1995-10-17	13.50	14.38	13.50	14.25	1464600
1995-10-18	15.00	15.88	14.88	15.75	1462200
1995-10-19	16.13	17.25	15.38	16.50	1035800
1995-10-20	16.63	16.88	16.00	16.38	1214400
1995-10-23	15.25	17.13	15.00	17.13	828200
1995-10-24	17.75	18.13	17.25	17.88	955200
1995-10-25	17.50	18.00	17.00	17.25	1097200
1995-10-26	16.75	17.13	15.75	16.38	522600
1995-10-27	16.75	17.00	16.38	16.88	598400
1995-10-30	16.63	17.13	16.63	17.13	697200
1995-10-31	17.13	18.00	16.88	17.50	515400
1995-11-01	14.00	15.25	13.13	13.38	7527000
1995-11-02	14.00	14.63	13.88	14.11	3548200
1995-11-03	14.63	15.25	14.25	14.75	3245000
1995-11-06	15.00	15.38	14.88	15.25	1250200
1995-11-07	14.63	15.38	14.38	14.50	946400
1995-11-08	14.63	15.25	14.38	14.38	1096600
1995-11-09	16.38	16.50	15.50	16.00	2797600
1995-11-10	16.00	16.63	15.88	16.19	1193400
1995-11-13	16.00	16.75	16.00	16.50	692200
1995-11-14	16.25	17.00	16.00	16.50	1095200
1995-11-15	16.88	16.88	16.00	16.75	1065200
1995-11-16	17.25	17.25	15.00	15.50	2879200
1995-11-17	15.50	15.50	13.88	14.50	1033400
1995-11-20	14.75	14.88	13.75	13.75	488800
1995-11-21	13.50	14.25	12.88	14.25	760200
1995-11-22	14.50	15.13	13.88	13.94	1160200
1995-11-24	14.00	14.00	13.50	13.88	158000
1995-11-27	13.88	14.00	13.00	13.56	1000000
1995-11-28	13.63	14.38	13.25	14.28	954200
1995-11-29	14.38	15.00	13.75	14.38	783600
1995-11-30	14.25	14.88	13.75	14.19	994200
1995-12-01	14.00	14.25	13.63	14.00	297400
1995-12-04	14.00	14.63	13.63	14.25	568800
1995-12-05	14.75	14.75	14.00	14.00	394400
1995-12-06	14.25	14.25	13.00	13.00	408400
1995-12-07	13.13	13.75	12.75	13.63	684400
1995-12-08	13.38	13.63	12.88	13.19	422200
1995-12-11	13.50	13.88	12.88	13.88	601200
1995-12-12	13.88	14.13	13.38	13.44	393800
1995-12-13	13.75	13.75	13.38	13.63	266000
1995-12-14	13.38	13.75	12.88	13.00	230000
1995-12-15	12.63	13.13	11.88	13.00	630600
1995-12-18	12.63	13.13	11.38	11.81	775600
1995-12-19	12.38	12.38	11.75	12.38	493600
1995-12-20	13.00	13.50	12.63	13.00	488400
1995-12-21	13.13	13.13	11.88	12.38	1187400
1995-12-22	12.25	12.50	11.63	12.28	3027000
1995-12-26	12.13	12.63	11.88	12.06	595200
1995-12-27	12.00	12.38	11.88	12.00	525800
1995-12-28	11.63	12.00	11.25	11.50	1337000
1995-12-29	11.38	11.88	11.00	11.63	1671000
1996-01-02	11.63	11.88	11.50	11.50	443200
1996-01-03	11.31	11.63	11.25	11.63	423200
1996-01-04	11.63	11.63	11.13	11.25	726800
1996-01-05	11.13	11.63	11.00	11.38	1042400
1996-01-08	11.25	11.38	11.13	11.13	186800
1996-01-09	11.25	11.50	9.25	9.63	900000
1996-01-10	9.38	10.00	8.75	9.00	1983400
1996-01-11	9.63	10.00	9.38	9.94	1157200
1996-01-12	10.00	10.13	9.50	9.50	806400
1996-01-15	9.88	9.88	8.75	8.88	780800
1996-01-16	9.13	9.38	8.13	9.25	1321600
1996-01-17	8.75	9.25	8.63	9.13	1329600
1996-01-18	9.38	9.75	9.00	9.50	498800
1996-01-19	10.38	10.63	9.88	10.38	740800
1996-01-22	10.63	11.50	10.38	11.00	1484000
1996-01-23	11.38	11.63	10.88	10.88	765200
1996-01-24	11.13	11.25	10.13	10.69	1210600
1996-01-25	10.75	11.25	10.38	10.75	2519600
1996-01-26	10.63	11.25	10.50	11.13	2256400
1996-01-29	12.50	12.50	11.50	11.81	2745200
1996-01-30	12.50	12.50	11.75	12.13	2872800
1996-01-31	12.81	12.88	10.38	10.94	7043800
1996-02-01	11.25	11.50	10.50	11.38	1575200
1996-02-02	11.50	11.88	11.25	11.50	1140000
1996-02-05	11.75	11.88	11.50	11.75	1123400
1996-02-06	12.00	12.63	11.88	12.44	2305000
1996-02-07	12.63	12.75	11.38	11.50	1635600
1996-02-08	11.81	11.88	11.38	11.63	858600
1996-02-09	11.63	11.75	10.88	11.06	866400
1996-02-12	11.38	11.63	11.13	11.38	985000
1996-02-13	10.63	11.13	10.63	10.94	1539800
1996-02-14	10.88	11.00	9.88	10.25	2201000
1996-02-15	10.38	10.38	10.00	10.13	1295200
1996-02-16	10.00	10.25	10.00	10.13	825000
1996-02-20	10.13	10.25	9.88	10.09	1135000
1996-02-21	10.38	10.63	10.19	10.63	1075600
1996-02-22	11.00	11.50	10.81	11.44	1305400
1996-02-23	11.63	11.75	11.25	11.38	988800
1996-02-26	11.25	11.41	10.75	11.00	909800
1996-02-27	11.00	11.13	10.63	10.69	473800
1996-02-28	10.75	11.13	10.25	10.38	1364600
1996-02-29	10.38	10.38	10.13	10.38	833200
1996-03-01	10.38	10.75	10.00	10.75	2516200
1996-03-04	11.00	11.13	10.63	10.75	738800
1996-03-05	10.75	10.75	10.38	10.44	281000
1996-03-06	10.56	10.56	10.13	10.38	626600
1996-03-07	10.38	10.38	10.00	10.00	1451800
1996-03-08	9.88	10.38	9.75	10.25	1276200
1996-03-11	10.25	10.50	10.00	10.00	837600
1996-03-12	10.25	10.25	9.50	9.53	1221600
1996-03-13	9.75	9.75	9.00	9.38	1415200
1996-03-14	8.00	8.13	7.75	7.88	5520200
1996-03-15	7.88	8.00	7.56	7.88	1770800
1996-03-18	8.25	8.63	8.13	8.44	1196200
1996-03-19	8.75	8.75	8.38	8.56	872200
1996-03-20	8.50	8.75	8.25	8.38	426200
1996-03-21	8.38	8.38	8.13	8.25	360800
1996-03-22	8.50	8.50	8.13	8.38	193000
1996-03-25	8.13	8.50	8.13	8.16	286800
1996-03-26	8.13	8.25	7.88	8.00	350200
1996-03-27	7.88	8.13	7.88	8.13	344800
1996-03-28	8.13	8.13	7.81	7.88	259200
1996-03-29	7.88	8.13	7.88	7.88	279800
1996-04-01	7.88	8.13	7.75	7.76	246800
1996-04-02	8.00	8.00	7.44	7.50	554000
1996-04-03	7.50	7.88	7.44	7.88	485000
1996-04-04	7.88	7.88	7.50	7.81	342800
1996-04-08	7.56	8.00	7.50	8.00	974000
1996-04-09	8.25	8.50	8.06	8.50	579400
1996-04-10	8.25	8.38	8.00	8.13	456000
1996-04-11	8.13	8.31	7.75	7.88	223800
1996-04-12	7.88	8.13	7.88	8.13	110600
1996-04-15	7.88	8.25	7.88	7.88	218400
1996-04-16	7.88	8.13	7.88	8.00	392000
1996-04-17	8.13	8.38	7.94	8.31	361600
1996-04-18	8.25	8.50	8.25	8.25	391000
1996-04-19	8.25	8.44	8.00	8.31	228000
1996-04-22	8.31	8.63	8.25	8.56	393200
1996-04-23	8.63	8.75	8.38	8.63	523800
1996-04-24	8.75	9.63	8.63	9.50	1314600
1996-04-25	10.00	10.00	9.63	9.88	1178000
1996-04-26	10.25	10.25	9.88	10.19	1050200
1996-04-29	10.25	10.25	9.63	9.63	662400
1996-04-30	9.25	9.50	9.00	9.50	689200
1996-05-01	9.38	9.75	8.88	9.69	1399200
1996-05-02	10.00	10.25	9.25	9.50	1079800
1996-05-03	9.75	9.75	9.50	9.63	312600
1996-05-06	9.63	9.63	9.25	9.38	253000
1996-05-07	9.38	9.63	9.00	9.13	349800
1996-05-08	9.00	9.25	8.88	9.00	302600
1996-05-09	8.88	9.25	8.88	9.25	198600
1996-05-10	9.25	9.25	9.00	9.06	160400
1996-05-13	9.00	9.25	9.00	9.25	233800
1996-05-14	9.38	9.38	9.05	9.38	266800
1996-05-15	9.38	9.38	9.13	9.19	742600
1996-05-16	9.13	9.25	9.00	9.13	422000
1996-05-17	9.25	9.25	9.13	9.19	480400
1996-05-20	9.25	9.25	8.88	9.06	500800
1996-05-21	8.94	9.13	8.94	8.94	408400
1996-05-22	8.94	9.00	8.88	8.88	581400
1996-05-23	8.88	9.00	8.50	8.88	299200
1996-05-24	8.88	8.88	8.50	8.51	209200
1996-05-28	8.50	8.75	8.25	8.63	585400
1996-05-29	8.63	8.88	8.50	8.63	446400
1996-05-30	8.75	8.75	8.63	8.75	182400
1996-05-31	9.00	9.00	8.75	8.75	214200
1996-06-03	8.75	9.00	8.75	8.88	121000
1996-06-04	8.88	9.06	8.88	8.94	222800
1996-06-05	8.88	9.00	8.63	8.75	480200
1996-06-06	8.75	8.75	8.19	8.19	1104600
1996-06-07	8.00	8.38	7.88	8.19	476800
1996-06-10	8.31	8.31	8.06	8.25	195800
1996-06-11	8.06	8.25	8.00	8.06	227200
1996-06-12	8.19	8.19	8.00	8.06	312200
1996-06-13	8.00	8.19	7.88	8.00	216000
1996-06-14	7.88	8.00	7.88	7.88	204400
1996-06-17	7.88	8.00	7.69	7.77	286400
1996-06-18	7.69	7.81	7.63	7.69	368200
1996-06-19	7.88	7.88	7.63	7.63	234000
1996-06-20	7.63	7.75	7.50	7.66	332600
1996-06-21	7.75	7.75	7.38	7.38	248400
1996-06-24	7.38	7.56	7.31	7.38	474600
1996-06-25	7.50	7.50	6.88	7.13	395800
1996-06-26	7.06	7.06	6.69	6.75	524800
1996-06-27	6.63	6.88	6.63	6.75	526600
1996-06-28	6.88	7.31	6.81	7.31	972800
1996-07-01	7.31	7.31	7.19	7.28	232400
1996-07-02	7.31	7.31	7.13	7.25	342200
1996-07-03	7.19	7.25	6.94	7.00	173600
1996-07-05	6.88	7.06	6.75	7.06	141200
1996-07-08	7.13	7.13	6.88	7.00	222800
1996-07-09	7.06	7.25	6.69	6.88	502200
1996-07-10	6.88	6.88	6.19	6.44	681200
1996-07-11	6.25	6.31	5.94	6.13	498800
1996-07-12	6.13	6.19	6.00	6.16	249200
1996-07-15	6.13	6.13	5.25	5.38	516200
1996-07-16	5.19	5.63	5.06	5.38	769800
1996-07-17	5.63	6.38	5.56	6.13	518400
1996-07-18	6.13	6.25	6.00	6.06	198400
1996-07-19	5.94	5.94	5.63	5.63	241800
1996-07-22	5.69	5.81	5.63	5.63	150400
1996-07-23	5.63	5.88	5.19	5.19	360000
1996-07-24	5.00	5.50	4.81	5.38	626600
1996-07-25	5.50	5.50	5.25	5.50	762200
1996-07-26	4.63	5.38	4.50	5.00	1716400
1996-07-29	5.00	5.13	4.88	4.88	1022200
1996-07-30	5.00	5.13	4.75	4.84	467800
1996-07-31	5.00	5.00	4.69	4.72	528400
1996-08-01	4.75	4.75	4.50	4.56	862400
1996-08-02	4.69	5.31	4.63	5.31	1438000
1996-08-05	5.25	5.44	5.00	5.00	690000
1996-08-06	5.13	5.13	4.94	5.00	421800
1996-08-07	5.25	6.00	5.13	5.94	1517400
1996-08-08	5.94	5.94	5.63	5.75	720800
1996-08-09	5.69	6.00	5.50	6.00	502000
1996-08-12	6.00	6.00	5.50	5.63	430000
1996-08-13	5.69	5.75	5.50	5.63	355600
1996-08-14	5.50	5.69	5.50	5.69	534600
1996-08-15	5.69	5.69	5.50	5.53	185400
1996-08-16	5.50	5.56	5.25	5.31	275800
1996-08-19	5.25	5.38	5.00	5.00	218600
1996-08-20	5.19	5.19	4.94	5.03	310000
1996-08-21	5.00	5.13	5.00	5.06	232800
1996-08-22	5.13	5.13	4.88	5.06	392200
1996-08-23	5.06	5.06	4.88	5.00	218600
1996-08-26	5.06	5.25	4.88	5.06	288200
1996-08-27	4.88	5.13	4.81	4.94	466600
1996-08-28	4.94	5.00	4.81	4.88	193400
1996-08-29	5.00	5.00	4.75	4.94	147400
1996-08-30	4.75	4.94	4.69	4.94	162400
1996-09-03	4.75	4.94	4.69	4.75	119200
1996-09-04	4.94	4.94	4.69	4.69	279800
1996-09-05	4.69	4.75	4.63	4.66	207000
1996-09-06	4.63	4.75	4.63	4.69	185800
1996-09-09	4.69	4.69	4.50	4.50	210600
1996-09-10	4.44	4.69	4.44	4.50	217000
1996-09-11	4.56	4.56	4.38	4.47	455400
1996-09-12	4.38	4.50	4.38	4.44	397800
1996-09-13	4.63	4.63	4.44	4.44	305000
1996-09-16	4.50	4.69	4.50	4.68	900600
1996-09-17	4.88	5.38	4.88	5.38	1645600
1996-09-18	5.25	5.50	5.06	5.19	714000
1996-09-19	5.00	5.38	4.94	5.38	509800
1996-09-20	5.38	5.50	5.19	5.19	534400
1996-09-23	5.25	5.25	5.06	5.19	269800
1996-09-24	5.25	6.00	5.13	5.88	1252400
1996-09-25	5.75	6.00	5.75	5.94	936400
1996-09-26	5.94	6.25	5.88	6.13	1189000
1996-09-27	6.25	6.31	5.81	5.81	853800
1996-09-30	5.81	5.94	5.69	5.69	270400
1996-10-01	5.81	5.81	5.44	5.63	394600
1996-10-02	5.75	5.75	5.44	5.56	327000
1996-10-03	5.56	5.56	5.25	5.50	354000
1996-10-04	5.63	5.63	5.25	5.31	283000
1996-10-07	5.50	5.56	5.38	5.56	177600
1996-10-08	5.63	6.00	5.63	6.00	566600
1996-10-09	6.38	6.38	6.06	6.09	921400
1996-10-10	6.13	6.25	5.88	5.94	657200
1996-10-11	6.00	6.06	5.88	6.00	291800
1996-10-14	6.06	6.06	5.63	5.88	204400
1996-10-15	6.00	6.13	5.75	6.00	308000
1996-10-16	6.00	6.00	5.75	5.81	213400
1996-10-17	5.94	5.94	5.63	5.66	202800
1996-10-18	5.75	5.75	5.44	5.50	223200
1996-10-21	5.56	5.56	5.38	5.50	245000
1996-10-22	5.38	5.44	5.25	5.25	208000
1996-10-23	5.31	5.63	5.25	5.50	336000
1996-10-24	5.56	5.75	5.50	5.56	298000
1996-10-25	5.69	5.88	5.56	5.69	399000
1996-10-28	5.50	6.50	5.38	6.50	1515400
1996-10-29	6.63	6.69	6.00	6.25	1145400
1996-10-30	6.25	6.75	6.13	6.56	1036600
1996-10-31	6.56	6.75	6.50	6.56	665600
1996-11-01	6.63	6.63	6.25	6.44	617000
1996-11-04	6.25	6.63	6.25	6.56	350800
1996-11-05	6.63	6.75	6.38	6.38	318200
1996-11-06	6.38	6.69	6.38	6.63	322800
1996-11-07	6.69	7.50	6.63	7.25	1933400
1996-11-08	7.31	7.69	7.13	7.63	870000
1996-11-11	7.50	8.25	7.44	8.06	1664000
1996-11-12	8.44	8.44	8.06	8.19	2167800
1996-11-13	8.19	8.25	7.88	7.88	701400
1996-11-14	8.00	8.56	7.56	8.56	1267600
1996-11-15	8.63	8.94	8.44	8.81	2020400
1996-11-18	9.00	9.13	8.75	8.94	882200
1996-11-19	8.94	9.06	8.88	8.94	937800
1996-11-20	9.00	9.00	8.56	8.63	929600
1996-11-21	9.00	10.31	9.00	10.25	4628800
1996-11-22	10.69	10.94	10.19	10.44	3371600
1996-11-25	10.44	10.44	9.94	10.00	1262200
1996-11-26	10.00	10.06	9.38	9.63	1131600
1996-11-27	9.56	10.25	9.56	10.25	829600
1996-11-29	10.00	10.25	10.00	10.13	185000
1996-12-02	10.13	10.44	9.81	10.25	835600
1996-12-03	10.38	10.81	10.25	10.44	1510200
1996-12-04	10.31	10.38	10.19	10.31	478000
1996-12-05	10.31	10.44	10.19	10.38	517200
1996-12-06	9.81	10.31	9.75	10.25	1088600
1996-12-09	10.19	11.00	10.19	11.00	1512000
1996-12-10	11.09	11.13	10.69	10.69	1772600
1996-12-11	10.38	10.63	10.00	10.63	793400
1996-12-12	10.56	10.69	10.38	10.38	535600
1996-12-13	10.00	10.19	9.88	9.88	587200
1996-12-16	9.94	10.13	9.88	9.94	259600
1996-12-17	9.88	9.94	9.75	9.75	720200
1996-12-18	10.13	10.50	9.94	10.19	1143800
1996-12-19	10.44	10.56	10.25	10.44	933200
1996-12-20	10.38	10.44	10.31	10.44	579200
1996-12-23	10.31	10.38	10.19	10.19	344600
1996-12-24	10.19	10.31	10.00	10.00	249200
1996-12-26	10.00	10.13	9.75	9.88	311200
1996-12-27	10.00	10.06	9.69	9.81	262800
1996-12-30	9.88	10.00	9.75	9.88	354600
1996-12-31	9.88	10.06	9.31	9.50	545400
1997-01-02	9.50	9.63	9.38	9.50	940600
1997-01-03	9.50	10.75	9.50	10.50	860800
1997-01-06	10.50	11.13	10.50	10.81	1366200
1997-01-07	10.75	10.75	10.44	10.69	516400
1997-01-08	10.63	11.06	10.63	11.06	1016600
1997-01-09	11.75	12.69	11.63	12.28	3596600
1997-01-10	11.94	12.56	11.75	12.31	1472200
1997-01-13	12.38	12.50	12.25	12.44	684800
1997-01-14	12.50	12.56	12.25	12.44	1183200
1997-01-15	12.38	12.63	12.31	12.44	1069600
1997-01-16	12.38	12.63	12.25	12.31	475600
1997-01-17	12.31	12.31	11.81	12.13	912800
1997-01-20	12.06	12.63	12.06	12.50	1256000
1997-01-21	12.50	14.44	12.38	13.69	3667000
1997-01-22	13.63	14.50	13.00	13.69	3453200
1997-01-23	13.88	14.94	13.88	14.19	4904600
1997-01-24	14.06	14.31	13.25	13.94	2178200
1997-01-27	13.75	13.88	13.50	13.50	961400
1997-01-28	13.56	14.38	13.56	13.88	1611800
1997-01-29	13.88	14.13	13.63	13.75	630400
1997-01-30	13.75	14.06	13.75	14.00	494200
1997-01-31	13.94	14.38	13.38	13.75	976400
1997-02-03	13.69	13.75	13.38	13.38	1026800
1997-02-04	13.38	13.56	12.13	12.50	1967600
1997-02-05	12.38	12.56	11.50	11.56	2012000
1997-02-06	11.88	12.13	11.50	12.00	629200
1997-02-07	12.63	12.88	12.25	12.50	711400
1997-02-10	12.63	12.63	11.31	11.31	759600
1997-02-11	11.38	11.88	11.19	11.69	1334800
1997-02-12	12.06	13.88	11.69	13.63	2409000
1997-02-13	13.75	15.00	13.50	14.25	2697600
1997-02-14	14.31	14.31	13.06	13.25	1367800
1997-02-18	13.25	13.88	12.88	13.75	1107400
1997-02-19	13.75	14.31	13.75	14.06	1080000
1997-02-20	13.81	13.81	12.81	12.81	783800
1997-02-21	12.81	13.06	12.38	12.94	739000
1997-02-24	12.75	13.94	12.63	13.25	878400
1997-02-25	13.19	13.44	12.94	13.00	394400
1997-02-26	12.88	13.50	12.56	13.31	603800
1997-02-27	13.38	13.75	13.13	13.19	572400
1997-02-28	13.13	13.50	12.75	13.25	607400
1997-03-03	13.13	13.38	12.81	12.94	219800
1997-03-04	12.81	13.25	12.81	13.13	861200
1997-03-05	13.19	13.38	13.06	13.06	626800
1997-03-06	13.19	13.19	12.63	12.63	368400
1997-03-07	12.63	12.75	12.13	12.19	743600
1997-03-10	12.31	12.38	11.38	11.38	781800
1997-03-11	11.69	12.63	11.56	12.44	708600
1997-03-12	12.38	12.50	12.06	12.31	260600
1997-03-13	12.31	12.81	12.31	12.69	362600
1997-03-14	12.88	12.94	12.25	12.38	318600
1997-03-17	12.31	12.38	11.16	11.44	993200
1997-03-18	11.81	11.88	10.94	11.38	627600
1997-03-19	11.25	11.38	10.13	10.34	1606200
1997-03-20	10.38	10.56	9.81	10.50	1755800
1997-03-21	10.56	10.94	10.44	10.44	1022200
1997-03-24	10.38	10.44	9.84	9.88	1279800
1997-03-25	9.94	10.19	9.56	10.19	1141200
1997-03-26	10.25	11.44	10.19	11.00	1400600
1997-03-27	11.13	11.63	10.88	10.88	1302400
1997-03-31	10.88	10.94	10.50	10.56	704800
1997-04-01	10.50	10.63	10.38	10.38	265400
1997-04-02	10.63	11.13	10.44	10.94	1139400
1997-04-03	11.06	12.00	10.75	12.00	1080400
1997-04-04	11.94	12.69	11.63	12.31	1194200
1997-04-07	12.56	12.81	12.50	12.59	1277600
1997-04-08	12.50	13.81	12.31	13.70	2464200
1997-04-09	13.75	13.75	13.25	13.38	1816400
1997-04-10	13.13	13.19	12.63	12.81	1119000
1997-04-11	12.50	12.69	12.13	12.44	958000
1997-04-14	12.38	12.81	12.25	12.50	814400
1997-04-15	12.63	12.69	12.25	12.31	1042400
1997-04-16	12.00	12.25	11.56	11.88	984000
1997-04-17	11.81	12.50	11.81	12.34	865000
1997-04-18	12.56	13.13	12.38	12.81	1875800
1997-04-21	12.81	12.88	12.38	12.50	780000
1997-04-22	12.44	13.00	12.13	12.84	1206800
1997-04-23	12.94	14.00	12.75	13.41	1964800
1997-04-24	13.56	14.13	13.56	14.00	3547400
1997-04-25	13.81	14.00	13.31	13.63	811800
1997-04-28	13.50	13.88	13.31	13.63	764800
1997-04-29	13.94	14.19	13.75	14.00	800800
1997-04-30	13.81	14.13	13.81	13.97	752800
1997-05-01	13.94	14.69	13.69	14.38	1040600
1997-05-02	14.31	14.88	14.31	14.69	893400
1997-05-05	14.69	16.38	14.69	16.06	3363000
1997-05-06	16.00	16.25	15.56	15.72	1835000
1997-05-07	15.50	16.13	15.38	15.69	1007600
1997-05-08	15.63	15.63	14.88	15.16	960000
1997-05-09	15.50	16.00	15.38	15.88	1176000
1997-05-12	16.00	16.88	16.00	16.38	1431400
1997-05-13	16.38	16.50	15.56	15.63	924800
1997-05-14	15.75	15.89	14.81	14.81	5058000
1997-05-15	14.88	15.50	14.81	15.38	1314000
1997-05-16	15.19	15.50	15.13	15.44	691400
1997-05-19	15.44	15.56	15.19	15.25	716800
1997-05-20	15.31	15.56	15.06	15.50	998800
1997-05-21	15.50	16.06	15.50	16.06	2055800
1997-05-22	16.13	16.13	15.75	15.94	592000
1997-05-23	15.94	16.25	15.50	16.25	1222800
1997-05-27	16.25	17.50	16.06	17.38	2549600
1997-05-28	17.06	17.81	16.50	17.69	2714800
1997-05-29	17.44	17.56	16.81	17.06	1336200
1997-05-30	16.25	17.19	15.06	16.88	3887200
1997-06-02	16.94	17.13	16.56	16.59	850200
1997-06-03	16.50	16.56	16.00	16.00	1141400
1997-06-04	15.81	16.19	15.16	15.31	1566400
1997-06-05	15.44	16.13	15.44	15.56	1172600
1997-06-06	15.69	15.69	15.19	15.31	1077600
1997-06-09	15.44	15.50	15.13	15.19	770600
1997-06-10	15.06	15.13	13.38	13.56	2522600
1997-06-11	13.44	13.47	12.06	13.06	5001600
1997-06-12	13.25	13.75	12.88	13.38	2068000
1997-06-13	13.25	13.81	13.19	13.38	813800
1997-06-16	13.56	13.56	12.81	13.00	1615600
1997-06-17	13.00	14.19	12.94	13.72	2923200
1997-06-18	13.38	14.25	13.25	13.50	1518800
1997-06-19	13.56	14.22	13.38	14.19	1304000
1997-06-20	14.13	14.19	13.78	13.94	712200
1997-06-23	14.13	14.75	13.94	14.06	918000
1997-06-24	14.75	15.09	14.38	15.00	1313000
1997-06-25	15.31	15.78	15.19	15.56	1771200
1997-06-26	15.63	16.19	15.50	16.19	2836800
1997-06-27	16.25	16.38	15.56	16.00	1533200
1997-06-30	16.00	16.38	15.88	16.23	915400
1997-07-01	16.06	17.00	16.00	16.50	938200
1997-07-02	16.44	16.63	15.50	15.69	1561400
1997-07-03	16.00	16.13	15.69	16.00	814000
1997-07-07	16.06	16.63	15.94	16.31	718600
1997-07-08	16.38	17.63	16.31	17.34	2581400
1997-07-09	17.63	18.91	17.53	18.31	2536600
1997-07-10	18.38	19.50	18.00	19.50	2430000
1997-07-11	19.56	20.19	19.44	19.63	2363600
1997-07-14	19.56	19.63	19.00	19.38	1528600
1997-07-15	19.38	19.56	19.31	19.41	1534800
1997-07-16	19.50	19.88	19.50	19.75	1944000
1997-07-17	19.75	19.88	19.69	19.72	1796600
1997-07-18	19.75	20.00	18.19	19.44	2759600
1997-07-21	19.38	19.84	18.88	19.50	801200
1997-07-22	19.56	20.19	19.25	20.00	1550200
1997-07-23	20.25	21.00	20.19	20.69	4904600
1997-07-24	20.69	20.81	19.69	19.88	1932200
1997-07-25	19.94	20.13	19.63	19.88	1127600
1997-07-28	20.13	20.50	19.69	19.94	1640000
1997-07-29	20.00	20.16	19.00	19.38	895200
1997-07-30	19.00	19.69	18.88	19.44	1194200
1997-07-31	19.38	19.75	19.22	19.41	436200
1997-08-01	19.38	20.19	18.88	20.06	1241600
1997-08-04	20.06	21.19	19.88	20.31	2312600
1997-08-05	20.38	20.88	20.31	20.75	1896800
1997-08-06	20.88	22.19	20.56	21.50	2126800
1997-08-07	21.75	21.94	21.19	21.38	1100200
1997-08-08	20.94	21.69	20.50	21.50	1565400
1997-08-11	21.69	21.75	21.00	21.34	1149200
1997-08-12	21.56	22.00	21.00	21.13	1364800
1997-08-13	21.44	22.19	20.63	21.69	2363200
1997-08-14	21.75	22.31	21.63	21.88	1043800
1997-08-15	21.88	22.88	21.63	22.31	1934200
1997-08-18	22.31	22.91	21.81	22.50	1262800
1997-08-19	22.50	23.25	21.88	23.06	1554600
1997-08-20	23.00	25.44	22.88	25.25	2583400
1997-08-21	25.00	26.38	24.44	25.44	2447400
1997-08-22	24.75	25.50	24.50	25.50	2191000
1997-08-25	25.38	25.88	25.19	25.25	1236800
1997-08-26	25.19	25.38	24.19	24.50	2214400
1997-08-27	24.63	24.69	23.81	24.19	938800
1997-08-28	24.00	24.00	22.75	23.13	1963600
1997-08-29	23.13	23.81	22.81	22.97	1947600
1997-09-02	23.06	25.06	22.94	24.94	1571600
1997-09-03	24.81	25.19	23.91	25.06	2518800
1997-09-04	24.94	25.44	24.88	24.94	719200
1997-09-05	25.00	27.50	24.50	27.31	3621800
1997-09-08	27.56	28.00	26.00	26.50	2432600
1997-09-09	26.25	27.13	26.00	26.88	1148200
1997-09-10	26.69	27.56	26.69	27.25	1138400
1997-09-11	27.13	29.19	26.94	28.63	2190000
1997-09-12	28.63	28.75	26.88	27.00	1940400
1997-09-15	27.00	27.00	25.00	25.22	1492600
1997-09-16	25.75	26.94	25.44	26.94	1456600
1997-09-17	27.00	27.50	25.94	26.25	1234400
1997-09-18	26.38	26.75	25.75	26.50	598600
1997-09-19	26.25	26.81	25.88	26.38	427400
1997-09-22	26.50	27.94	26.38	27.75	998200
1997-09-23	27.77	28.88	27.69	28.44	1105000
1997-09-24	28.50	28.63	27.25	27.25	562200
1997-09-25	26.75	26.94	24.59	24.78	2266400
1997-09-26	25.81	25.81	22.50	24.00	6021200
1997-09-29	23.88	25.13	22.75	23.16	2070600
1997-09-30	23.13	24.13	22.75	23.16	2486600
1997-10-01	23.25	23.25	20.63	21.31	4377000
1997-10-02	21.69	23.00	21.56	22.84	2650400
1997-10-03	23.06	24.13	22.69	23.56	2234400
1997-10-06	19.72	19.94	17.19	19.50	21151800
1997-10-07	18.94	19.00	18.13	18.38	4827000
1997-10-08	18.50	20.13	18.44	20.13	5545400
1997-10-09	19.88	20.00	18.94	19.01	2183200
1997-10-10	18.94	19.66	18.75	19.31	1134800
1997-10-13	19.31	19.63	19.19	19.19	428600
1997-10-14	19.19	19.31	18.19	18.41	2418000
1997-10-15	18.06	18.50	17.81	18.34	1566600
1997-10-16	18.50	18.63	16.06	16.59	2800000
1997-10-17	16.50	16.75	15.19	16.03	3735200
1997-10-20	16.50	16.63	15.25	15.88	2514800
1997-10-21	16.00	17.44	15.94	17.00	2981600
1997-10-22	17.25	17.75	16.94	17.50	3033000
1997-10-23	16.50	17.13	15.75	15.75	2608800
1997-10-24	16.13	16.25	13.50	14.06	8379200
1997-10-27	13.50	14.44	12.38	12.50	2061800
1997-10-28	11.31	13.69	11.13	13.06	3408400
1997-10-29	13.88	15.06	13.06	13.06	3259600
1997-10-30	12.63	13.38	12.00	12.00	1669400
1997-10-31	13.06	13.31	11.56	12.88	3461600
1997-11-03	13.25	13.75	13.00	13.31	1511000
1997-11-04	13.94	15.69	13.63	15.25	3894400
1997-11-05	15.88	17.28	15.50	16.66	4068200
1997-11-06	16.81	17.44	15.75	16.00	2856400
1997-11-07	15.13	15.94	14.69	15.50	2114800
1997-11-10	16.00	16.00	15.13	15.19	675000
1997-11-11	15.25	15.31	14.00	14.38	1640000
1997-11-12	14.19	14.19	12.75	13.44	3552600
1997-11-13	13.69	14.19	12.31	14.06	3007400
1997-11-14	15.06	15.25	13.84	14.19	3646200
1997-11-17	14.75	15.31	14.50	14.94	1848400
1997-11-18	15.00	15.06	14.63	15.00	1694000
1997-11-19	14.94	15.75	14.81	15.19	2320800
1997-11-20	15.44	15.94	15.25	15.91	2106800
1997-11-21	16.06	16.19	14.88	14.88	1908200
1997-11-24	14.81	14.88	14.19	14.34	1094200
1997-11-25	14.38	15.13	14.19	14.59	1491800
1997-11-26	14.81	14.81	13.19	13.31	2019800
1997-11-28	13.50	13.88	13.06	13.78	534600
1997-12-01	14.00	14.31	13.31	13.31	1208800
1997-12-02	13.50	13.88	13.00	13.00	1196600
1997-12-03	12.94	13.06	12.38	12.94	1757000
1997-12-04	13.22	13.50	12.13	12.56	1305000
1997-12-05	12.50	13.50	12.38	13.44	1480400
1997-12-08	13.94	14.19	13.38	14.00	1769000
1997-12-09	13.75	13.94	13.25	13.28	903400
1997-12-10	13.25	13.25	12.16	12.44	1461800
1997-12-11	8.50	9.75	8.50	9.06	6997400
1997-12-12	9.19	9.31	8.63	8.94	1464800
1997-12-15	9.06	9.19	8.25	8.72	3387600
1997-12-16	8.78	9.38	8.63	9.25	2538600
1997-12-17	9.50	9.81	9.44	9.44	1697600
1997-12-18	9.59	9.59	8.91	8.91	875200
1997-12-19	8.63	9.19	8.56	8.69	3678400
1997-12-22	8.94	9.44	8.88	9.00	995400
1997-12-23	9.13	9.13	8.69	8.78	513200
1997-12-24	9.00	9.13	8.88	8.88	307400
1997-12-26	9.00	9.00	8.88	8.94	215600
1997-12-29	9.13	9.47	9.03	9.31	809200
1997-12-30	9.44	9.50	9.16	9.16	1152600
1997-12-31	9.31	9.44	8.94	9.31	2141200
1998-01-02	9.44	9.47	9.09	9.38	698400
1998-01-05	9.75	10.69	9.47	10.25	2579400
1998-01-06	10.38	10.44	9.56	9.72	1334600
1998-01-07	9.75	9.75	9.22	9.44	823000
1998-01-08	9.44	9.97	9.25	9.59	1614000
1998-01-09	9.69	9.69	8.31	8.31	2606400
1998-01-12	8.25	8.81	8.13	8.56	1975600
1998-01-13	9.06	9.31	8.94	9.13	2040600
1998-01-14	9.44	9.50	8.75	8.94	1545000
1998-01-15	9.13	9.47	8.88	9.25	2121800
1998-01-16	9.56	9.56	9.00	9.03	1357600
1998-01-20	9.38	9.53	9.13	9.44	1914600
1998-01-21	9.31	9.97	9.13	9.94	2701800
1998-01-22	10.00	10.22	9.38	9.44	5535200
1998-01-23	9.63	9.88	9.44	9.88	1399000
1998-01-26	10.00	10.13	9.66	9.78	1660800
1998-01-27	9.78	10.00	9.63	9.88	1384000
1998-01-28	9.88	10.34	9.81	10.22	3005600
1998-01-29	10.25	10.25	9.75	9.78	1187600
1998-01-30	9.94	10.13	9.88	10.13	762600
1998-02-02	10.31	11.19	10.31	11.06	3194000
1998-02-03	11.50	12.19	11.28	11.94	3541600
1998-02-04	11.94	12.50	11.28	12.13	3145200
1998-02-05	12.47	12.56	11.63	11.66	2655600
1998-02-06	11.69	12.22	11.38	12.09	1360800
1998-02-09	12.06	12.25	11.94	12.09	768400
1998-02-10	12.00	13.63	11.94	13.56	4128600
1998-02-11	13.38	14.81	13.38	14.22	5247800
1998-02-12	14.22	14.44	14.00	14.31	2471600
1998-02-13	14.25	14.25	13.56	13.63	1495400
1998-02-17	14.00	14.13	13.00	13.13	1419400
1998-02-18	13.13	13.53	12.94	13.25	1264200
1998-02-19	13.34	13.97	13.16	13.97	1708000
1998-02-20	14.09	14.34	13.22	13.25	1574000
1998-02-23	13.50	14.00	13.44	13.94	1257600
1998-02-24	13.81	13.94	13.50	13.50	854200
1998-02-25	13.75	14.25	13.50	13.94	1637800
1998-02-26	13.75	14.16	13.56	13.88	821400
1998-02-27	13.75	13.94	13.63	13.88	789000
1998-03-02	13.94	13.94	13.25	13.38	1262200
1998-03-03	13.00	13.19	12.44	12.78	1951200
1998-03-04	12.63	13.06	12.44	12.84	706200
1998-03-05	11.63	12.19	11.63	11.81	1681800
1998-03-06	12.13	12.69	12.00	12.28	842800
1998-03-09	12.22	12.31	11.50	11.53	1174600
1998-03-10	11.75	11.75	11.38	11.63	1017600
1998-03-11	11.66	12.19	11.66	12.03	695400
1998-03-12	12.19	12.31	12.00	12.00	761400
1998-03-13	12.13	12.25	11.97	12.06	260400
1998-03-16	12.06	12.44	12.06	12.38	587800
1998-03-17	12.38	12.38	11.88	12.19	666600
1998-03-18	12.00	12.13	11.38	11.50	1507200
1998-03-19	11.75	11.91	11.53	11.78	524200
1998-03-20	11.78	11.88	11.06	11.06	935600
1998-03-23	11.19	11.19	10.75	10.84	1515200
1998-03-24	10.88	10.88	10.72	10.88	1206200
1998-03-25	11.00	11.50	11.00	11.25	815800
1998-03-26	11.31	11.31	10.94	11.06	642400
1998-03-27	11.22	11.25	10.78	10.88	737800
1998-03-30	10.88	10.97	10.63	10.63	303800
1998-03-31	10.75	11.06	10.75	10.88	452200
1998-04-01	10.97	11.94	10.81	11.88	2564200
1998-04-02	11.94	12.41	11.56	11.88	1867800
1998-04-03	11.00	11.13	10.31	10.38	3654800
1998-04-06	10.38	10.72	10.25	10.50	1344000
1998-04-07	10.31	10.38	9.94	10.31	959600
1998-04-08	10.38	10.38	9.88	9.94	543200
1998-04-09	10.19	10.31	9.91	10.00	1235200
1998-04-13	10.00	10.16	9.94	9.94	295200
1998-04-14	10.00	10.72	9.94	10.69	694000
1998-04-15	10.75	10.94	10.56	10.69	543200
1998-04-16	10.63	10.91	10.44	10.81	621400
1998-04-17	11.06	11.25	10.50	10.75	921000
1998-04-20	10.75	11.38	10.75	11.31	897400
1998-04-21	11.38	11.63	11.25	11.56	830200
1998-04-22	11.63	11.75	11.38	11.47	726000
1998-04-23	11.50	11.75	10.75	10.75	789400
1998-04-24	10.81	11.31	10.69	11.25	640800
1998-04-27	11.00	11.25	10.38	10.56	593800
1998-04-28	10.72	10.94	10.31	10.63	530000
1998-04-29	10.72	10.72	10.53	10.56	144400
1998-04-30	10.63	10.88	10.50	10.75	396200
1998-05-01	10.88	10.88	10.56	10.56	484800
1998-05-04	10.69	10.75	10.31	10.38	610000
1998-05-05	10.38	10.44	9.88	10.03	2811800
1998-05-06	10.19	10.31	10.00	10.00	805800
1998-05-07	10.13	10.13	9.91	10.03	731800
1998-05-08	10.09	10.31	9.97	10.03	668400
1998-05-11	10.16	10.16	9.84	9.88	500200
1998-05-12	9.94	9.94	9.59	9.78	1106600
1998-05-13	9.75	9.97	9.72	9.84	647000
1998-05-14	9.81	9.81	9.56	9.56	432000
1998-05-15	9.69	9.69	9.25	9.38	539000
1998-05-18	9.38	9.38	9.13	9.25	351800
1998-05-19	9.19	9.25	9.00	9.19	357800
1998-05-20	9.19	9.56	9.06	9.06	612000
1998-05-21	9.06	9.19	8.94	9.03	406600
1998-05-22	9.00	9.09	8.75	8.91	331200
1998-05-26	9.00	9.25	8.94	9.06	312600
1998-05-27	9.00	9.19	8.75	9.19	764600
1998-05-28	9.25	9.44	9.13	9.22	853600
1998-05-29	9.34	9.34	8.56	8.56	1222600
1998-06-01	8.63	8.88	8.56	8.63	595800
1998-06-02	8.66	9.00	8.63	9.00	649800
1998-06-03	9.00	9.09	8.56	8.56	376800
1998-06-04	8.75	8.75	8.19	8.41	934000
1998-06-05	8.56	8.63	8.38	8.53	610800
1998-06-08	8.63	8.63	8.44	8.44	376400
1998-06-09	8.63	8.78	8.25	8.63	1207400
1998-06-10	8.69	8.69	8.38	8.47	1091800
1998-06-11	8.41	8.44	7.94	8.03	1234400
1998-06-12	7.94	7.97	7.38	7.94	1388200
1998-06-15	8.00	8.41	7.44	7.56	1355800
1998-06-16	7.88	8.25	7.81	7.81	1193200
1998-06-17	7.02	7.38	6.94	7.16	4726200
1998-06-18	7.13	7.38	7.13	7.16	790800
1998-06-19	7.25	7.25	7.13	7.13	617600
1998-06-22	7.16	7.81	7.16	7.81	673400
1998-06-23	7.81	8.31	7.81	8.19	1051200
1998-06-24	8.31	8.47	8.06	8.38	823600
1998-06-25	8.50	8.91	7.88	7.91	1583800
1998-06-26	8.06	8.31	8.03	8.31	441000
1998-06-29	8.38	8.56	8.06	8.25	616800
1998-06-30	8.06	8.50	7.81	8.50	633400
1998-07-01	8.50	8.94	8.50	8.72	981400
1998-07-02	8.63	8.75	8.13	8.28	546000
1998-07-06	8.25	8.38	7.88	8.00	416800
1998-07-07	8.06	8.16	7.94	8.16	979800
1998-07-08	8.22	8.22	7.88	8.00	1154200
1998-07-09	8.06	8.06	7.81	7.88	394200
1998-07-10	7.84	7.94	7.66	7.75	608400
1998-07-13	7.75	7.75	7.00	7.25	1812800
1998-07-14	7.28	7.38	6.97	7.03	2382400
1998-07-15	7.06	7.75	7.03	7.75	1267000
1998-07-16	7.84	8.13	7.66	7.72	814600
1998-07-17	7.69	8.03	7.44	7.88	1323200
1998-07-20	7.94	8.00	7.78	7.91	248400
1998-07-21	7.97	8.13	7.84	7.84	652400
1998-07-22	7.25	7.84	7.19	7.34	1320600
1998-07-23	7.28	7.66	7.25	7.50	435800
1998-07-24	7.50	7.63	7.06	7.14	2781800
1998-07-27	7.16	7.19	7.00	7.00	581000
1998-07-28	7.13	7.50	6.75	7.06	1350000
1998-07-29	7.13	7.19	6.81	6.81	1671000
1998-07-30	6.81	7.31	6.81	7.00	1076400
1998-07-31	7.00	7.50	7.00	7.13	1117200
1998-08-03	7.09	7.13	6.97	7.00	207000
1998-08-04	7.16	7.19	6.78	6.81	647200
1998-08-05	6.81	7.16	6.75	7.06	718200
1998-08-06	7.06	7.88	6.94	7.81	1428400
1998-08-07	7.91	8.88	7.91	8.56	1970600
1998-08-10	8.41	8.50	7.81	7.81	921800
1998-08-11	7.50	7.78	7.50	7.78	545600
1998-08-12	7.94	8.28	7.88	8.00	756400
1998-08-13	8.13	8.56	8.00	8.50	3420400
1998-08-14	8.56	8.97	8.50	8.78	2151600
1998-08-17	8.75	8.94	8.63	8.75	1438400
1998-08-18	8.94	9.63	8.94	9.31	1523000
1998-08-19	9.56	9.75	9.06	9.34	1066000
1998-08-20	9.13	9.22	8.66	8.94	1194200
1998-08-21	8.75	8.78	8.28	8.56	722200
1998-08-24	8.63	9.06	8.47	8.50	481000
1998-08-25	8.63	8.81	8.38	8.44	338000
1998-08-26	8.13	8.19	7.38	7.53	1456600
1998-08-27	7.38	7.38	6.81	7.03	2004400
1998-08-28	7.19	7.25	6.66	6.69	1120000
1998-08-31	6.88	6.97	6.38	6.47	719400
1998-09-01	6.63	6.88	6.13	6.28	1355800
1998-09-02	6.63	6.63	6.19	6.25	1236400
1998-09-03	6.25	6.31	6.06	6.09	511800
1998-09-04	6.19	6.25	5.75	5.94	643400
1998-09-08	6.38	6.38	6.13	6.22	760400
1998-09-09	6.25	6.38	6.03	6.06	429000
1998-09-10	5.94	6.06	5.81	5.91	278400
1998-09-11	6.09	7.00	6.09	7.00	1401200
1998-09-14	7.19	7.47	6.91	7.09	1031800
1998-09-15	7.13	7.13	6.81	6.94	493000
1998-09-16	6.94	7.06	6.88	7.00	340600
1998-09-17	6.81	6.94	6.66	6.88	208400
1998-09-18	6.91	6.94	6.63	6.72	729600
1998-09-21	6.50	7.16	6.38	7.00	721800
1998-09-22	7.00	7.33	7.00	7.19	228000
1998-09-23	7.25	7.31	7.00	7.19	251800
1998-09-24	7.00	7.47	6.75	6.84	348400
1998-09-25	6.84	7.06	6.78	7.00	183600
1998-09-28	7.00	7.41	6.91	6.94	315200
1998-09-29	7.00	7.00	6.81	6.84	69000
1998-09-30	6.78	7.00	6.69	6.81	125400
1998-10-01	6.56	6.81	6.38	6.63	302600
1998-10-02	6.69	6.72	6.44	6.47	275600
1998-10-05	6.28	6.31	5.78	6.13	474600
1998-10-06	6.31	6.41	5.94	5.97	375000
1998-10-07	6.03	6.03	4.81	5.19	1764400
1998-10-08	5.00	5.56	4.69	5.19	1066600
1998-10-09	5.28	5.88	5.25	5.78	510000
1998-10-12	5.88	6.72	5.84	6.19	1469400
1998-10-13	6.13	6.22	5.59	5.75	546400
1998-10-14	5.78	6.25	5.75	6.13	411400
1998-10-15	6.06	6.50	5.94	6.22	501800
1998-10-16	6.19	6.25	5.88	6.00	348800
1998-10-19	6.00	6.13	5.81	6.00	381200
1998-10-20	6.06	7.19	6.06	6.56	1755800
1998-10-21	6.88	7.16	6.44	7.03	737200
1998-10-22	7.22	8.00	7.03	7.94	1343200
1998-10-23	7.78	8.62	7.53	7.56	1639800
1998-10-26	7.88	8.38	7.78	8.22	1476200
1998-10-27	8.44	8.50	7.84	8.00	1026400
1998-10-28	7.84	8.25	7.56	8.13	824400
1998-10-29	8.25	8.63	8.00	8.50	1157400
1998-10-30	8.63	8.63	8.13	8.16	624600
1998-11-02	8.19	8.19	7.91	8.03	464600
1998-11-03	8.00	8.00	7.63	7.78	431600
1998-11-04	7.84	8.25	7.72	7.81	1009000
1998-11-05	7.84	8.00	7.63	7.94	440200
1998-11-06	7.91	8.38	7.91	8.19	748800
1998-11-09	8.16	8.22	8.00	8.00	555200
1998-11-10	8.00	8.19	7.88	7.91	405400
1998-11-11	8.28	8.59	8.22	8.36	1263200
1998-11-12	8.41	8.91	8.31	8.63	1221600
1998-11-13	8.81	8.81	8.13	8.25	1014000
1998-11-16	8.19	8.56	8.19	8.38	1057200
1998-11-17	8.31	8.59	8.19	8.50	561000
1998-11-18	8.53	8.84	8.34	8.49	897600
1998-11-19	8.47	8.84	8.38	8.72	773800
1998-11-20	8.75	9.06	8.63	9.00	1126800
1998-11-23	9.13	9.44	9.13	9.28	1131200
1998-11-24	9.19	9.22	8.69	8.69	850000
1998-11-25	8.78	9.00	8.56	8.84	384800
1998-11-27	8.97	9.09	8.97	9.00	172400
1998-11-30	9.00	9.00	8.50	8.53	311200
1998-12-01	8.47	8.50	8.31	8.38	317600
1998-12-02	8.44	9.16	8.31	9.00	640200
1998-12-03	8.88	10.31	8.63	9.47	3062000
1998-12-04	9.94	10.72	9.75	10.09	1935000
1998-12-07	10.00	10.72	9.88	10.16	765000
1998-12-08	10.19	10.94	10.13	10.56	1332600
1998-12-09	10.69	10.75	10.38	10.41	683400
1998-12-10	10.31	10.34	9.75	9.81	767200
1998-12-11	9.25	9.25	8.69	8.78	1110800
1998-12-14	8.81	8.88	7.94	8.06	1612400
1998-12-15	8.06	8.81	7.97	8.81	965800
1998-12-16	8.75	8.81	8.14	8.38	422600
1998-12-17	8.38	8.73	8.38	8.69	452600
1998-12-18	8.69	9.41	8.63	9.19	1067000
1998-12-21	9.28	9.47	9.13	9.25	483000
1998-12-22	9.00	9.22	8.88	9.06	428200
1998-12-23	9.28	9.50	9.00	9.06	550800
1998-12-24	9.06	9.13	8.72	8.72	273600
1998-12-28	8.69	9.00	8.44	8.69	633200
1998-12-29	8.63	8.69	8.41	8.44	225200
1998-12-30	8.41	8.84	8.41	8.56	396000
1998-12-31	8.75	8.88	8.50	8.88	287200
1999-01-04	8.91	9.38	8.81	8.91	608800
1999-01-05	8.91	10.50	8.81	10.19	2361000
1999-01-06	10.44	11.09	10.31	10.94	2279800
1999-01-07	10.69	11.84	10.56	11.38	2074400
1999-01-08	11.59	12.56	11.59	11.88	2795800
1999-01-11	12.00	12.00	11.19	11.50	574600
1999-01-12	11.38	11.41	10.59	10.75	782400
1999-01-13	10.16	11.06	9.81	10.94	2520000
1999-01-14	11.00	11.00	10.56	10.72	749600
1999-01-15	10.75	11.19	10.75	11.06	639200
1999-01-19	11.13	11.25	10.38	10.44	1036600
1999-01-20	10.75	11.44	10.50	10.69	1873000
1999-01-21	10.50	10.69	10.25	10.50	406600
1999-01-22	10.25	11.63	10.25	11.38	2357600
1999-01-25	11.25	11.81	10.81	10.84	2334000
1999-01-26	11.25	13.53	11.06	13.44	5931200
1999-01-27	13.63	14.13	13.06	13.50	2876000
1999-01-28	13.50	13.81	13.06	13.34	1256200
1999-01-29	13.31	14.56	13.00	14.50	1688000
1999-02-01	14.75	14.75	13.63	14.09	718200
1999-02-02	13.56	14.00	12.94	14.00	952000
1999-02-03	13.78	16.16	13.78	16.06	2903400
1999-02-04	15.78	16.59	14.25	14.25	3007200
1999-02-05	14.31	15.56	14.25	14.69	2003600
1999-02-08	15.63	16.03	15.00	15.38	2095600
1999-02-09	15.38	15.44	14.44	14.69	963400
1999-02-10	14.63	14.97	14.00	14.44	1199800
1999-02-11	14.50	15.50	14.38	15.19	956600
1999-02-12	14.84	15.44	14.72	15.19	751800
1999-02-16	15.47	15.88	15.19	15.56	1454600
1999-02-17	15.44	16.25	15.44	15.72	1746200
1999-02-18	15.72	15.81	15.00	15.34	1224800
1999-02-19	15.34	15.81	15.19	15.75	820000
1999-02-22	15.63	16.75	15.63	16.75	1189200
1999-02-23	16.84	17.44	16.51	16.69	1561800
1999-02-24	16.56	17.63	16.50	16.50	928800
1999-02-25	16.50	16.53	14.38	14.44	1527800
1999-02-26	14.53	14.56	12.31	12.69	2991000
1999-03-01	12.53	13.44	11.81	12.97	2206200
1999-03-02	13.38	13.50	12.69	12.81	866600
1999-03-03	12.81	13.06	12.19	12.44	1206400
1999-03-04	12.41	12.94	12.25	12.63	771400
1999-03-05	13.00	13.22	12.66	12.78	860400
1999-03-08	12.78	13.38	12.78	13.06	725800
1999-03-09	13.00	13.75	12.25	12.47	1434400
1999-03-10	12.56	12.88	12.13	12.81	1375800
1999-03-11	12.81	12.94	11.59	11.94	959800
1999-03-12	11.94	12.00	11.06	11.41	1175200
1999-03-15	11.06	11.72	10.75	11.72	719000
1999-03-16	11.94	12.69	11.84	12.44	1017800
1999-03-17	12.56	12.69	11.88	12.25	591000
1999-03-18	12.06	12.56	12.00	12.31	428000
1999-03-19	12.56	12.94	11.56	11.69	1592600
1999-03-22	11.88	12.00	11.75	11.81	405200
1999-03-23	11.69	12.00	11.38	11.56	753400
1999-03-24	11.59	12.13	11.50	12.06	582400
1999-03-25	12.13	12.63	11.81	11.91	499800
1999-03-26	12.00	12.06	11.63	11.66	407000
1999-03-29	11.69	13.63	11.63	13.00	920600
1999-03-30	13.00	13.53	12.63	13.19	429600
1999-03-31	12.97	13.25	12.44	12.63	880600
1999-04-01	12.59	12.81	12.41	12.56	359000
1999-04-05	12.84	13.13	12.72	12.84	333000
1999-04-06	12.78	13.25	12.75	12.94	538400
1999-04-07	13.00	13.13	12.63	12.75	336200
1999-04-08	12.81	13.00	12.31	12.50	206200
1999-04-09	12.50	12.72	12.31	12.59	699800
1999-04-12	12.38	12.53	11.63	11.75	693800
1999-04-13	11.75	11.94	10.50	10.84	1071400
1999-04-14	11.06	11.72	10.63	10.69	867600
1999-04-15	10.88	11.56	10.69	11.50	396800
1999-04-16	11.50	11.53	11.06	11.38	240600
1999-04-19	11.47	11.88	10.63	10.94	601600
1999-04-20	10.97	11.13	10.50	10.88	371200
1999-04-21	11.13	13.06	11.13	12.88	1751000
1999-04-22	13.38	13.91	13.25	13.88	938000
1999-04-23	13.56	13.91	13.00	13.19	499600
1999-04-26	12.94	13.38	12.75	12.75	379000
1999-04-27	13.25	13.69	12.94	13.28	584400
1999-04-28	13.16	14.50	12.94	14.06	1459400
1999-04-29	12.69	12.69	11.50	11.81	1977000
1999-04-30	11.75	11.88	10.81	11.44	685400
1999-05-03	11.56	11.69	10.88	10.91	961800
1999-05-04	10.88	11.13	10.75	10.83	508000
1999-05-05	10.72	10.81	10.13	10.56	1992200
1999-05-06	10.88	11.13	10.38	10.63	646800
1999-05-07	10.69	11.00	10.38	10.63	526400
1999-05-10	10.56	11.00	10.25	10.88	500600
1999-05-11	10.75	10.94	10.50	10.69	152600
1999-05-12	10.63	10.78	10.44	10.75	588000
1999-05-13	10.81	12.00	10.75	11.56	1430600
1999-05-14	11.50	11.56	10.84	11.19	474200
1999-05-17	11.00	11.06	10.75	11.00	214000
1999-05-18	11.09	11.44	10.88	11.00	401600
1999-05-19	11.53	12.06	11.09	11.31	685200
1999-05-20	11.38	11.50	10.94	10.94	527600
1999-05-21	11.13	11.25	11.00	11.16	213400
1999-05-24	11.00	11.22	10.38	10.44	360400
1999-05-25	10.31	10.50	9.63	9.78	445000
1999-05-26	10.03	10.28	9.50	10.13	281600
1999-05-27	9.69	10.88	9.69	10.06	424400
1999-05-28	10.28	10.63	10.25	10.56	326200
1999-06-01	10.59	11.13	10.31	10.94	328800
1999-06-02	11.00	11.47	10.56	11.03	499400
1999-06-03	11.19	11.19	10.88	10.88	188400
1999-06-04	10.94	11.31	10.94	11.09	270800
1999-06-07	11.19	11.63	11.09	11.50	1209000
1999-06-08	11.69	11.69	11.06	11.13	228800
1999-06-09	11.38	12.38	11.22	12.28	736200
1999-06-10	12.06	12.72	12.00	12.66	596800
1999-06-11	12.75	12.75	11.81	12.06	366600
1999-06-14	11.97	12.03	11.50	11.66	311000
1999-06-15	11.69	12.56	11.56	12.34	405000
1999-06-16	12.63	13.13	12.59	12.91	1361800
1999-06-17	12.91	12.91	12.19	12.44	312200
1999-06-18	12.50	12.81	12.47	12.56	314200
1999-06-21	12.50	12.91	12.31	12.88	600800
1999-06-22	12.75	12.97	12.47	12.94	409400
1999-06-23	12.97	12.97	12.13	12.56	617200
1999-06-24	12.50	12.94	12.06	12.31	367800
1999-06-25	12.25	12.38	11.81	12.03	309600
1999-06-28	11.94	12.28	11.91	12.13	247800
1999-06-29	12.13	13.66	12.00	13.50	1088000
1999-06-30	13.63	13.69	13.13	13.41	401800
1999-07-01	13.50	13.88	13.31	13.78	471400
1999-07-02	13.66	13.75	13.34	13.50	116200
1999-07-06	13.63	14.16	13.50	14.06	564000
1999-07-07	13.81	14.00	13.50	13.78	321800
1999-07-08	13.88	14.19	13.56	13.81	213200
1999-07-09	13.88	14.00	13.34	13.50	225400
1999-07-12	13.63	14.34	13.56	14.22	432600
1999-07-13	14.06	14.06	13.50	13.50	126400
1999-07-14	13.75	14.44	13.63	14.25	449800
1999-07-15	14.38	14.50	13.94	14.09	263800
1999-07-16	13.91	14.25	13.56	14.22	505600
1999-07-19	14.22	14.50	13.94	14.09	671000
1999-07-20	13.94	14.13	12.81	12.94	571000
1999-07-21	13.19	13.25	12.16	12.44	899000
1999-07-22	12.50	12.63	11.50	11.84	665200
1999-07-23	11.81	12.25	11.78	12.22	535600
1999-07-26	12.11	12.72	11.78	11.94	483600
1999-07-27	12.22	13.06	12.22	12.84	847600
1999-07-28	12.84	12.88	12.44	12.81	371200
1999-07-29	12.56	12.75	11.94	12.19	368800
1999-07-30	12.19	12.66	12.06	12.31	413000
1999-08-02	12.19	12.75	12.19	12.63	504600
1999-08-03	12.63	12.69	12.34	12.69	410800
1999-08-04	12.44	12.81	12.25	12.28	221800
1999-08-05	12.25	12.50	12.13	12.31	224600
1999-08-06	12.31	12.88	12.31	12.47	307800
1999-08-09	12.53	13.19	12.53	12.72	285600
1999-08-10	12.69	13.09	12.25	12.50	680000
1999-08-11	12.63	13.56	12.56	13.56	2089800
1999-08-12	13.63	13.63	12.91	12.97	674000
1999-08-13	13.09	13.19	12.53	12.69	512200
1999-08-16	12.69	12.97	12.34	12.44	362000
1999-08-17	12.47	12.56	12.19	12.41	602400
1999-08-18	12.31	12.36	11.59	11.69	517200
1999-08-19	11.66	11.66	11.13	11.44	851800
1999-08-20	11.44	11.75	11.38	11.69	472200
1999-08-23	11.56	11.97	11.50	11.88	459800
1999-08-24	11.86	12.13	11.69	11.88	582600
1999-08-25	11.97	12.19	11.66	11.75	576000
1999-08-26	11.56	11.75	11.31	11.34	681800
1999-08-27	11.47	11.63	11.09	11.16	670600
1999-08-30	11.00	11.22	10.19	10.28	1363600
1999-08-31	10.25	10.38	9.56	10.28	2454200
1999-09-01	10.34	10.63	10.13	10.31	863200
1999-09-02	10.03	10.25	9.91	10.13	807000
1999-09-03	10.34	11.25	10.34	11.16	1232400
1999-09-07	11.16	11.56	11.13	11.41	803400
1999-09-08	11.34	11.63	11.13	11.25	684600
1999-09-09	11.25	11.38	11.06	11.38	390400
1999-09-10	11.50	11.94	11.50	11.78	486200
1999-09-13	12.00	12.00	11.19	11.28	384800
1999-09-14	11.50	12.53	11.47	12.50	1452000
1999-09-15	12.63	13.31	12.59	12.88	2614600
1999-09-16	12.88	13.44	12.81	13.34	1024600
1999-09-17	13.50	13.63	13.25	13.41	978800
1999-09-20	13.41	13.56	13.06	13.31	806200
1999-09-21	13.38	13.50	13.09	13.25	684600
1999-09-22	13.25	13.38	12.88	13.16	767200
1999-09-23	13.22	13.25	12.03	12.06	678600
1999-09-24	12.06	12.13	11.28	11.47	955800
1999-09-27	11.69	12.38	11.50	12.13	1461800
1999-09-28	12.06	13.00	11.88	12.94	641800
1999-09-29	12.81	12.97	12.56	12.69	444800
1999-09-30	12.64	12.66	12.09	12.16	346600
1999-10-01	12.28	12.66	12.16	12.17	229200
1999-10-04	12.27	12.59	12.13	12.50	228400
1999-10-05	12.47	13.00	12.47	12.69	754000
1999-10-06	12.75	13.31	12.75	13.06	915400
1999-10-07	13.22	13.22	12.44	12.50	417400
1999-10-08	13.09	13.22	12.53	13.22	650600
1999-10-11	13.25	13.84	13.19	13.69	805200
1999-10-12	14.00	14.66	13.97	14.00	1615800
1999-10-13	13.81	13.81	12.63	12.88	1382800
1999-10-14	13.06	13.19	12.84	12.97	706400
1999-10-15	12.44	12.91	12.38	12.66	536600
1999-10-18	12.50	12.72	12.03	12.25	452800
1999-10-19	12.44	12.69	11.97	12.19	382600
1999-10-20	12.31	12.50	11.75	12.00	911400
1999-10-21	11.97	11.97	11.50	11.81	544800
1999-10-22	12.00	12.25	11.88	12.00	656800
1999-10-25	12.22	12.63	12.03	12.50	624600
1999-10-26	12.63	13.06	12.50	12.56	876600
1999-10-27	12.70	12.75	12.41	12.56	878000
1999-10-28	12.84	13.88	12.78	13.83	1120800
1999-10-29	14.22	14.94	14.22	14.72	1768800
1999-11-01	14.75	14.88	14.38	14.88	1520000
1999-11-02	15.00	16.16	14.97	16.13	2007200
1999-11-03	16.22	16.56	15.88	16.09	1291000
1999-11-04	16.36	16.41	15.63	16.00	1286000
1999-11-05	16.03	18.16	16.03	17.28	3055600
1999-11-08	17.16	17.88	17.00	17.47	1456200
1999-11-09	18.25	19.38	18.19	19.13	3395800
1999-11-10	18.81	19.09	18.31	18.63	654800
1999-11-11	18.81	19.00	18.41	18.91	910400
1999-11-12	18.88	18.97	18.25	18.50	842800
1999-11-15	18.47	18.50	17.44	17.78	582000
1999-11-16	19.00	19.00	18.25	18.88	1465200
1999-11-17	19.41	21.09	19.38	20.28	4865000
1999-11-18	20.25	20.25	18.88	19.16	1274200
1999-11-19	19.28	20.13	19.00	19.72	811400
1999-11-22	19.75	19.84	18.44	18.72	1201800
1999-11-23	18.69	19.16	17.88	18.03	787000
1999-11-24	18.03	18.88	17.81	18.75	688600
1999-11-26	18.69	19.69	18.63	19.13	301200
1999-11-29	19.06	19.13	18.00	18.13	437400
1999-11-30	17.88	18.50	17.63	17.84	536200
1999-12-01	17.63	18.06	17.38	17.88	1660800
1999-12-02	17.88	18.88	17.75	18.69	976600
1999-12-03	18.94	19.25	18.44	18.59	693400
1999-12-06	18.44	18.56	17.84	18.16	953200
1999-12-07	18.22	18.22	17.81	18.03	1521000
1999-12-08	18.38	19.00	18.38	18.50	1439400
1999-12-09	18.53	18.75	18.31	18.44	1451000
1999-12-10	18.50	18.53	17.88	18.34	528200
1999-12-13	18.31	18.38	18.06	18.13	687600
1999-12-14	18.09	18.09	17.25	17.28	1346200
1999-12-15	17.16	17.16	15.75	16.50	1794400
1999-12-16	16.53	17.50	16.53	17.41	1050000
1999-12-17	17.94	18.19	17.60	17.81	712600
1999-12-20	18.00	20.06	17.94	19.75	3821000
1999-12-21	20.22	22.63	20.00	22.44	5632200
1999-12-22	21.69	21.94	20.88	21.50	2087000
1999-12-23	21.47	21.72	21.00	21.03	859200
1999-12-27	21.16	21.19	20.03	20.66	1034600
1999-12-28	20.50	21.75	20.38	20.72	2285800
1999-12-29	20.75	20.78	20.13	20.50	496400
1999-12-30	20.50	21.22	20.44	20.97	726200
1999-12-31	21.06	21.75	21.00	21.28	317200
2000-01-03	21.75	21.75	19.59	20.78	1303800
2000-01-04	21.84	22.34	21.00	21.47	3568200
2000-01-05	21.53	21.81	20.75	20.97	1793400
2000-01-06	20.97	21.63	20.56	21.34	1465600
2000-01-07	21.75	23.63	21.50	23.63	2235200
2000-01-10	24.13	25.69	24.00	24.09	2658600
2000-01-11	23.94	24.88	23.63	23.78	1233000
2000-01-12	23.50	24.63	23.44	24.25	880000
2000-01-13	24.47	25.75	24.41	25.56	1254200
2000-01-14	25.97	26.88	25.69	25.97	2268600
2000-01-18	26.56	31.25	26.53	30.41	6470600
2000-01-19	30.19	30.25	28.56	29.63	2004400
2000-01-20	29.63	30.06	29.13	29.25	2125200
2000-01-21	29.44	29.50	27.78	28.00	1084800
2000-01-24	28.00	29.69	27.63	27.69	1013800
2000-01-25	27.94	28.50	26.75	28.38	1242000
2000-01-26	28.09	28.47	26.69	27.22	1094600
2000-01-27	27.38	28.69	27.00	27.25	1030400
2000-01-28	27.13	28.00	26.63	26.63	796600
2000-01-31	27.02	27.19	24.16	26.16	1690800
2000-02-01	26.50	28.19	25.25	28.13	834800
2000-02-02	28.22	29.69	27.88	28.50	1895000
2000-02-03	28.84	29.88	28.28	29.63	3320400
2000-02-04	30.41	31.06	30.19	30.50	2882600
2000-02-07	30.97	32.06	30.56	31.97	1597600
2000-02-08	32.47	32.50	31.56	32.06	1730000
2000-02-09	32.22	33.00	31.50	32.94	1086600
2000-02-10	32.75	35.06	32.50	35.06	1438400
2000-02-11	34.50	34.75	33.00	33.03	1823000
2000-02-14	33.25	33.81	32.09	32.69	742000
2000-02-15	32.75	33.81	32.56	33.78	644000
2000-02-16	34.13	35.25	33.22	33.28	720800
2000-02-17	34.06	34.81	32.94	34.50	1258000
2000-02-18	34.25	34.55	33.28	33.53	1097800
2000-02-22	35.13	36.19	32.88	35.38	2228400
2000-02-23	35.69	37.47	35.41	36.94	2030000
2000-02-24	37.31	38.94	36.44	37.28	1689400
2000-02-25	37.50	37.88	36.25	36.63	632600
2000-02-28	36.78	37.53	35.00	37.50	2069000
2000-02-29	37.50	40.47	37.48	39.75	1106800
2000-03-01	40.03	42.63	39.78	40.16	1156600
2000-03-02	40.38	41.00	38.56	39.50	866000
2000-03-03	39.63	41.25	39.63	41.22	834400
2000-03-06	41.63	43.44	41.50	43.00	1280000
2000-03-07	43.38	43.66	40.84	41.09	1479200
2000-03-08	41.13	41.25	38.50	40.09	942200
2000-03-09	39.84	41.88	39.84	41.75	870400
2000-03-10	41.34	42.88	40.88	41.44	874600
2000-03-13	40.00	41.13	39.13	40.09	667400
2000-03-14	40.25	41.31	36.81	37.09	1297000
2000-03-15	37.19	37.19	34.19	35.94	1852600
2000-03-16	36.13	36.91	32.75	35.00	4972000
2000-03-17	35.31	36.00	33.56	35.31	4368800
2000-03-20	36.22	37.44	34.50	34.81	1329400
2000-03-21	34.81	37.50	33.75	36.63	1114400
2000-03-22	36.53	38.16	36.38	38.00	1023400
2000-03-23	37.97	39.00	37.69	38.06	1183200
2000-03-24	38.63	39.75	38.59	39.00	1045400
2000-03-27	39.56	40.00	37.88	38.03	1901200
2000-03-28	38.25	38.88	35.63	36.44	1993800
2000-03-29	36.56	36.63	33.25	33.59	1631000
2000-03-30	32.50	33.56	31.75	32.22	1621800
2000-03-31	32.53	33.97	31.16	32.03	1836600
2000-04-03	30.50	31.59	28.00	28.28	1424200
2000-04-04	28.00	29.25	21.50	27.91	5082000
2000-04-05	27.31	30.66	26.50	29.59	2288800
2000-04-06	30.50	31.44	30.00	30.50	926000
2000-04-07	31.31	33.44	30.97	33.22	1164800
2000-04-10	32.94	33.34	30.00	30.16	1389200
2000-04-11	29.78	32.31	28.00	31.19	1564400
2000-04-12	32.00	32.94	30.75	32.06	4313200
2000-04-13	32.31	34.63	31.69	32.50	2790000
2000-04-14	31.03	32.72	28.38	28.78	2633200
2000-04-17	25.75	32.50	25.25	32.03	2019400
2000-04-18	33.13	36.09	31.63	36.09	2819000
2000-04-19	35.88	38.50	34.75	38.44	3416800
2000-04-20	37.94	38.34	35.59	37.31	1757400
2000-04-24	35.56	35.56	33.38	35.00	1320000
2000-04-25	35.16	38.50	35.13	38.50	1542600
2000-04-26	38.81	39.25	36.00	37.13	1872800
2000-04-27	35.19	39.13	34.97	38.59	1384000
2000-04-28	38.84	40.25	38.75	39.16	1339000
2000-05-01	39.75	40.31	39.31	39.56	1438800
2000-05-02	39.25	40.22	38.06	38.41	1240400
2000-05-03	37.09	37.19	32.00	33.72	2877000
2000-05-04	33.75	35.75	32.75	33.75	1580000
2000-05-05	33.47	35.44	33.25	34.34	1116800
2000-05-08	33.78	34.25	32.00	32.16	590000
2000-05-09	32.38	33.19	29.38	30.34	858000
2000-05-10	30.31	30.31	26.75	27.56	2431400
2000-05-11	28.50	29.00	27.00	28.63	2105000
2000-05-12	29.19	30.31	28.03	28.69	1431000
2000-05-15	28.72	28.75	26.38	27.84	1941600
2000-05-16	28.50	29.21	27.84	28.50	2380600
2000-05-17	28.22	29.38	28.00	28.25	984600
2000-05-18	28.50	28.50	26.00	26.00	2341800
2000-05-19	26.09	26.09	23.69	24.22	1385200
2000-05-22	23.78	23.84	20.84	22.75	3255000
2000-05-23	22.09	23.00	21.75	21.94	3388600
2000-05-24	21.88	23.56	19.94	23.56	3034000
2000-05-25	23.75	24.75	21.63	21.94	1927200
2000-05-26	22.00	22.69	21.22	21.81	1135400
2000-05-30	22.06	24.94	22.03	24.38	1156000
2000-05-31	24.59	27.00	24.38	25.16	2448400
2000-06-01	25.53	27.25	25.53	27.00	1851400
2000-06-02	27.50	29.63	27.50	29.19	1869200
2000-06-05	29.53	30.06	28.06	28.53	1135400
2000-06-06	28.81	30.16	27.63	27.91	1479000
2000-06-07	28.34	28.94	27.91	28.53	1253200
2000-06-08	28.78	29.63	28.77	28.84	749400
2000-06-09	29.75	29.97	29.16	29.34	979200
2000-06-12	29.50	29.63	28.25	28.63	945400
2000-06-13	28.19	28.88	27.22	28.75	1005400
2000-06-14	29.25	29.84	28.00	28.00	761400
2000-06-15	28.34	29.56	28.06	29.13	811200
2000-06-16	29.55	31.56	29.31	29.94	2008800
2000-06-19	29.38	32.81	29.38	32.75	2272000
2000-06-20	32.59	34.38	32.56	34.34	1981400
2000-06-21	33.64	35.06	32.41	33.22	1400800
2000-06-22	33.16	33.63	31.50	31.72	999400
2000-06-23	31.75	32.63	31.28	31.31	637600
2000-06-26	31.64	31.72	29.63	30.00	1788800
2000-06-27	30.63	31.31	28.31	28.75	2160000
2000-06-28	28.94	31.44	28.81	30.41	1700800
2000-06-29	29.84	30.06	29.00	29.34	1008800
2000-06-30	29.48	30.03	29.13	29.69	1075600
2000-07-03	29.55	30.44	29.50	30.41	382200
2000-07-05	29.75	29.88	26.00	26.22	1761000
2000-07-06	26.97	27.63	26.50	27.50	2056400
2000-07-07	27.81	28.50	27.44	27.56	1634000
2000-07-10	27.94	29.44	27.91	29.13	1513400
2000-07-11	29.13	29.75	28.31	28.38	830400
2000-07-12	29.06	30.00	28.88	29.72	694600
2000-07-13	29.94	30.38	29.25	30.03	1062000
2000-07-14	30.50	32.19	30.34	32.09	1131600
2000-07-17	32.22	33.13	31.94	32.53	902400
2000-07-18	32.47	32.56	30.25	30.81	1082600
2000-07-19	30.81	30.81	28.50	28.97	1177200
2000-07-20	30.38	30.75	26.00	26.25	4167000
2000-07-21	26.39	26.41	23.03	23.38	6103000
2000-07-24	23.78	25.20	23.38	24.25	3623000
2000-07-25	25.00	25.25	23.84	24.25	1732200
2000-07-26	24.31	24.50	22.16	24.22	2224200
2000-07-27	23.97	24.00	21.25	21.59	4627400
2000-07-28	22.23	23.41	21.25	22.22	2491200
2000-07-31	22.69	23.03	22.00	22.56	1780400
2000-08-01	22.88	22.88	21.75	22.13	864200
2000-08-02	22.25	23.00	21.44	22.13	828800
2000-08-03	14.25	17.00	13.56	16.63	23567800
2000-08-04	17.19	17.75	15.63	16.50	5617800
2000-08-07	17.00	17.19	15.69	15.88	3259400
2000-08-08	15.88	15.88	15.13	15.44	2047900
2000-08-09	16.06	16.06	15.38	15.56	1838300
2000-08-10	15.72	15.88	15.00	15.19	1227900
2000-08-11	15.13	15.19	14.50	15.13	1559500
2000-08-14	15.09	16.69	15.06	16.56	2372000
2000-08-15	16.81	17.13	16.00	16.19	2838300
2000-08-16	16.31	16.88	15.94	16.13	3179900
2000-08-17	16.25	16.88	16.13	16.69	1584600
2000-08-18	17.00	18.20	16.81	17.88	2001400
2000-08-21	18.97	19.38	17.38	17.69	3462200
2000-08-22	18.94	18.94	17.81	17.88	1924200
2000-08-23	18.00	19.50	17.88	19.38	1489300
2000-08-24	19.72	19.75	18.69	19.00	2140400
2000-08-25	19.19	19.19	18.25	18.75	911700
2000-08-28	18.94	19.19	18.69	19.06	1480700
2000-08-29	19.16	19.25	18.44	19.06	1228900
2000-08-30	19.06	19.06	18.50	18.69	864900
2000-08-31	19.03	19.13	18.00	18.19	1745500
2000-09-01	18.56	18.88	18.19	18.44	1309100
2000-09-05	18.31	18.44	16.50	16.63	4326000
2000-09-06	16.94	16.94	16.31	16.38	1457200
2000-09-07	16.56	17.19	16.25	17.06	2596500
2000-09-08	17.19	17.19	15.52	15.69	3513200
2000-09-11	16.50	17.25	16.25	16.50	3141600
2000-09-12	16.59	16.63	15.13	15.31	3014900
2000-09-13	15.50	15.56	14.94	15.00	2809700
2000-09-14	15.63	15.63	15.00	15.06	2521700
2000-09-15	15.25	15.25	14.50	14.63	1824900
2000-09-18	14.88	15.00	14.50	14.56	1452000
2000-09-19	14.75	15.88	14.63	15.63	1466900
2000-09-20	15.88	15.88	14.81	15.44	1224600
2000-09-21	15.38	15.38	14.53	14.81	1014800
2000-09-22	14.25	14.50	13.50	14.44	2448200
2000-09-25	14.88	15.00	13.81	13.88	1371400
2000-09-26	14.06	14.25	13.50	13.56	1277700
2000-09-27	14.00	14.13	13.19	13.38	1434500
2000-09-28	13.31	14.13	13.13	14.00	1211200
2000-09-29	14.00	14.00	13.25	13.31	1095700
2000-10-02	13.56	13.94	13.00	13.19	1277500
2000-10-03	13.25	13.63	12.63	12.75	1148200
2000-10-04	13.00	14.38	12.63	14.00	2276000
2000-10-05	14.19	14.25	13.56	13.69	1755200
2000-10-06	13.75	13.94	13.13	13.25	1006900
2000-10-09	12.75	14.19	12.75	13.69	1314700
2000-10-10	13.97	14.00	12.75	12.94	1783900
2000-10-11	13.06	13.44	12.63	13.00	1818800
2000-10-12	13.31	13.44	12.63	12.69	1675000
2000-10-13	12.75	13.81	12.63	13.69	1006800
2000-10-16	13.88	13.88	13.00	13.13	628300
2000-10-17	13.06	13.25	11.19	11.81	1829000
2000-10-18	10.75	13.00	10.69	12.00	1423600
2000-10-19	12.94	14.42	12.75	14.38	2225900
2000-10-20	13.97	14.31	13.81	14.00	1152600
2000-10-23	13.81	14.75	13.75	14.50	1360600
2000-10-24	14.50	14.50	13.44	13.56	631400
2000-10-25	13.22	13.44	12.50	12.50	673400
2000-10-26	12.81	13.25	12.25	13.13	1134900
2000-10-27	13.63	13.75	12.56	12.69	1073600
2000-10-30	12.72	13.75	12.69	13.56	941900
2000-10-31	13.38	15.00	13.38	14.69	1072500
2000-11-01	14.13	14.56	13.75	14.31	922200
2000-11-02	14.94	15.38	14.75	14.88	1149400
2000-11-03	11.44	12.38	10.88	11.75	9327200
2000-11-06	11.50	12.38	11.50	11.75	2063600
2000-11-07	11.69	11.69	11.25	11.38	1132000
2000-11-08	11.22	11.31	10.88	10.88	1407700
2000-11-09	10.88	11.19	10.63	10.94	928000
2000-11-10	10.81	10.88	10.38	10.38	779000
2000-11-13	10.28	11.38	10.13	11.19	1188900
2000-11-14	11.00	11.63	10.88	11.25	908200
2000-11-15	11.31	11.56	10.88	11.19	985900
2000-11-16	11.69	12.13	11.44	11.56	1971000
2000-11-17	11.44	11.50	10.80	11.00	740700
2000-11-20	10.88	11.00	10.50	10.63	815000
2000-11-21	10.69	11.06	10.50	10.50	667900
2000-11-22	10.56	11.00	10.38	10.50	640800
2000-11-24	10.75	10.94	10.63	10.81	431800
2000-11-27	11.00	11.13	10.38	10.38	630500
2000-11-28	10.41	10.44	9.88	9.88	1327500
2000-11-29	10.06	10.13	9.50	9.66	979500
2000-11-30	9.25	9.81	9.00	9.34	1495000
2000-12-01	9.56	9.81	9.00	9.25	926900
2000-12-04	9.22	9.38	9.00	9.09	1246200
2000-12-05	9.67	10.19	9.38	10.19	1421500
2000-12-06	10.38	10.69	9.63	9.88	1034900
2000-12-07	9.63	9.69	9.25	9.44	727800
2000-12-08	9.78	11.06	9.78	10.88	2208400
2000-12-11	11.00	11.75	10.63	11.63	1549400
2000-12-12	11.31	11.94	10.88	11.69	826600
2000-12-13	11.66	11.88	11.25	11.56	1885300
2000-12-14	11.50	11.88	11.25	11.52	1501300
2000-12-15	11.22	11.50	11.00	11.25	923300
2000-12-18	11.25	11.31	10.63	10.81	723200
2000-12-19	10.59	11.81	10.50	11.00	1064700
2000-12-20	10.81	11.00	10.00	10.38	927400
2000-12-21	10.38	10.63	9.81	10.31	1052300
2000-12-22	10.19	10.56	10.00	10.38	990900
2000-12-26	10.38	10.50	9.97	10.31	618800
2000-12-27	10.06	10.94	10.00	10.63	1652100
2000-12-28	10.50	11.06	10.50	10.81	1016400
2000-12-29	10.94	11.50	10.81	11.25	1761000
2001-01-02	11.38	11.75	11.31	11.69	957500
2001-01-03	11.44	13.19	11.38	13.06	1782000
2001-01-04	12.94	13.38	12.63	12.69	951100
2001-01-05	12.63	13.31	12.63	12.81	1034000
2001-01-08	13.50	14.00	13.00	13.56	1514500
2001-01-09	13.88	14.06	13.44	13.81	1128200
2001-01-10	13.63	14.94	13.00	14.75	1470900
2001-01-11	14.69	15.94	14.31	15.94	2093500
2001-01-12	15.97	16.38	15.38	15.69	1279400
2001-01-16	14.81	15.13	14.50	14.75	906900
2001-01-17	15.63	16.19	15.50	15.94	1634100
2001-01-18	15.88	16.50	15.50	16.50	1149100
2001-01-19	16.56	16.63	15.69	16.00	1131100
2001-01-22	15.72	15.81	15.13	15.38	549000
2001-01-23	15.13	15.44	14.69	15.44	1132200
2001-01-24	15.94	16.38	15.69	15.94	1789800
2001-01-25	16.50	16.75	15.00	15.19	2064200
2001-01-26	15.38	15.50	14.56	14.63	1362600
2001-01-29	14.31	15.50	14.25	15.50	1349900
2001-01-30	15.69	16.31	15.63	15.63	1054700
2001-01-31	15.69	17.00	15.63	16.69	2178900
2001-02-01	16.50	16.56	15.63	15.88	649800
2001-02-02	15.75	16.13	14.75	15.00	539400
2001-02-05	14.75	14.81	13.75	14.25	543800
2001-02-06	14.06	14.63	14.00	14.31	879700
2001-02-07	14.06	14.13	13.63	14.00	436600
2001-02-08	14.00	14.50	13.75	13.88	392900
2001-02-09	13.88	14.19	13.63	13.69	359200
2001-02-12	13.56	14.38	13.56	14.19	399900
2001-02-13	14.19	14.56	13.69	13.81	387900
2001-02-14	13.44	15.00	13.19	14.56	1040000
2001-02-15	14.97	15.31	14.88	15.00	943000
2001-02-16	14.56	14.63	13.50	13.98	799400
2001-02-20	14.25	14.38	13.00	13.06	682500
2001-02-21	12.94	13.00	12.38	12.75	602700
2001-02-22	12.25	13.00	12.00	12.75	962100
2001-02-23	12.31	12.81	11.75	12.75	788800
2001-02-26	12.75	13.00	12.00	12.38	628200
2001-02-27	12.31	12.69	11.88	12.00	532100
2001-02-28	12.38	12.50	11.50	11.50	807500
2001-03-01	11.84	12.13	11.00	11.88	1353800
2001-03-02	11.38	13.25	11.25	12.38	772600
2001-03-05	12.88	13.25	12.75	13.13	684400
2001-03-06	13.50	14.88	13.44	14.25	1142500
2001-03-07	14.56	14.56	13.69	13.81	593500
2001-03-08	13.69	14.25	13.38	14.25	910800
2001-03-09	13.78	13.81	12.50	12.69	762400
2001-03-12	12.63	13.06	12.31	12.44	602800
2001-03-13	12.69	13.38	12.50	13.31	865000
2001-03-14	12.75	13.69	12.56	13.25	472400
2001-03-15	13.56	13.88	12.69	12.75	604100
2001-03-16	12.94	13.13	12.00	12.13	454000
2001-03-19	12.00	13.25	12.00	13.06	556700
2001-03-20	13.25	13.63	12.00	12.03	806300
2001-03-21	12.13	12.75	12.06	12.56	792300
2001-03-22	12.75	14.38	12.63	14.00	1259300
2001-03-23	14.38	14.75	14.00	14.44	926600
2001-03-26	14.38	15.63	14.25	15.31	2035500
2001-03-27	15.25	16.13	15.13	16.00	1599800
2001-03-28	15.50	15.63	14.69	14.84	799800
2001-03-29	14.75	15.63	14.13	14.19	614900
2001-03-30	14.25	14.38	13.25	13.56	1028300
2001-04-02	13.25	13.56	12.13	12.19	1133600
2001-04-03	12.13	12.38	11.56	11.94	1121900
2001-04-04	12.19	12.25	11.25	11.44	863200
2001-04-05	12.00	13.50	11.88	13.31	988500
2001-04-06	12.69	12.75	12.00	12.31	598100
2001-04-09	12.60	12.75	11.90	12.39	688400
2001-04-10	12.25	13.40	12.25	13.40	427300
2001-04-11	14.17	14.65	13.79	14.22	910100
2001-04-12	14.21	15.50	13.00	15.49	1327500
2001-04-16	14.90	15.15	14.22	14.80	454900
2001-04-17	14.20	14.99	13.83	13.95	649800
2001-04-18	14.92	16.00	14.85	15.41	1739000
2001-04-19	15.64	17.65	15.44	17.58	3022200
2001-04-20	15.50	17.20	15.50	16.96	3098800
2001-04-23	15.60	15.90	15.25	15.76	1905700
2001-04-24	15.79	16.28	15.35	15.80	1019700
2001-04-25	15.88	16.25	15.37	16.09	748900
2001-04-26	16.21	16.32	15.60	15.76	524400
2001-04-27	15.79	16.60	15.73	15.82	848300
2001-04-30	16.09	17.04	16.05	16.75	1237000
2001-05-01	16.79	16.86	15.24	15.50	1766100
2001-05-02	15.67	16.20	15.52	16.01	1365600
2001-05-03	15.99	15.99	14.96	15.19	1076300
2001-05-04	15.10	15.11	14.51	14.82	1235800
2001-05-07	14.96	15.40	14.79	15.01	630200
2001-05-08	15.08	16.00	15.06	15.74	599000
2001-05-09	15.52	15.65	15.05	15.33	631600
2001-05-10	16.40	16.50	15.41	15.80	1353300
2001-05-11	15.70	15.82	15.21	15.25	498700
2001-05-14	15.30	15.35	14.78	15.01	548900
2001-05-15	15.03	15.52	14.90	15.15	613200
2001-05-16	14.90	15.99	14.88	15.87	895400
2001-05-17	16.00	16.76	16.00	16.43	1756700
2001-05-18	16.40	17.00	16.30	16.45	693700
2001-05-21	16.46	18.50	16.44	18.35	5245600
2001-05-22	18.31	18.70	17.25	17.99	2058900
2001-05-23	17.85	17.98	16.70	16.75	820200
2001-05-24	16.59	17.48	15.95	17.43	1354500
2001-05-25	17.45	17.75	16.98	17.14	648400
2001-05-29	16.93	17.00	15.50	15.59	913600
2001-05-30	15.24	15.30	14.11	14.46	1164700
2001-05-31	14.65	15.10	14.47	14.80	809300
2001-06-01	14.89	15.29	14.65	15.05	555000
2001-06-04	15.14	15.15	14.75	15.14	729600
2001-06-05	15.14	16.73	15.13	16.25	1001100
2001-06-06	16.22	16.67	15.95	16.56	715800
2001-06-07	16.30	17.65	16.25	17.50	1059600
2001-06-08	17.60	17.68	17.05	17.42	460200
2001-06-11	17.05	17.06	16.15	16.25	332900
2001-06-12	16.03	17.19	15.60	17.11	632600
2001-06-13	17.17	17.30	16.59	16.60	377700
2001-06-14	16.52	16.52	15.36	15.36	436700
2001-06-15	15.46	15.75	14.80	15.16	457600
2001-06-18	15.08	15.40	14.62	14.75	591900
2001-06-19	14.78	15.20	14.00	14.05	971400
2001-06-20	13.99	14.54	13.62	14.54	762700
2001-06-21	14.52	14.57	14.04	14.42	824500
2001-06-22	14.48	14.92	14.15	14.45	328500
2001-06-25	14.70	15.18	14.65	15.12	541800
2001-06-26	14.67	15.84	14.64	15.73	562200
2001-06-27	15.80	15.92	15.06	15.85	511400
2001-06-28	15.82	16.64	15.81	16.53	589700
2001-06-29	16.60	17.30	16.45	17.16	645900
2001-07-02	17.16	17.25	16.50	17.06	384500
2001-07-03	17.00	17.05	16.68	16.94	127400
2001-07-05	16.69	16.80	16.19	16.54	263000
2001-07-06	16.42	16.42	15.25	15.55	611600
2001-07-09	15.59	15.74	15.20	15.52	423700
2001-07-10	15.73	15.95	15.00	15.01	439700
2001-07-11	15.06	15.71	15.00	15.44	246100
2001-07-12	15.80	16.74	15.80	16.66	414200
2001-07-13	16.68	16.99	16.28	16.95	299400
2001-07-16	16.67	16.85	15.70	15.70	414400
2001-07-17	15.57	16.35	15.19	16.31	614300
2001-07-18	16.00	16.21	15.65	15.87	157600
2001-07-19	16.02	16.74	15.83	16.44	549700
2001-07-20	16.15	16.46	15.95	16.31	177100
2001-07-23	16.20	16.40	16.00	16.15	850200
2001-07-24	16.15	16.16	15.57	15.66	949700
2001-07-25	15.52	16.00	15.20	15.89	658100
2001-07-26	15.81	16.79	15.25	16.60	653600
2001-07-27	16.50	16.80	16.39	16.77	818500
2001-07-30	16.58	16.95	16.53	16.71	357500
2001-07-31	16.70	17.15	16.60	16.91	406500
2001-08-01	17.15	18.10	17.10	17.85	1490500
2001-08-02	18.00	18.30	17.70	17.80	478500
2001-08-03	17.72	17.80	17.25	17.50	636600
2001-08-06	17.25	17.37	17.01	17.11	238400
2001-08-07	16.90	17.00	16.31	16.55	696200
2001-08-08	15.90	16.00	15.25	15.38	1663000
2001-08-09	15.43	15.72	14.85	14.96	1679500
2001-08-10	14.60	14.75	13.98	14.60	3033400
2001-08-13	14.75	15.05	14.61	14.72	613100
2001-08-14	14.85	15.10	14.73	14.73	964800
2001-08-15	14.90	14.95	14.42	14.58	556100
2001-08-16	14.50	14.70	14.01	14.56	526600
2001-08-17	14.30	14.50	14.00	14.12	259600
2001-08-20	14.10	14.60	14.10	14.34	293500
2001-08-21	14.35	14.55	13.95	14.01	548600
2001-08-22	14.28	14.61	14.04	14.48	720400
2001-08-23	14.40	14.80	14.24	14.24	1080600
2001-08-24	14.60	15.20	14.47	15.20	806800
2001-08-27	15.15	15.60	15.10	15.40	602800
2001-08-28	15.22	15.38	14.61	14.77	346700
2001-08-29	14.79	15.00	14.25	14.66	468000
2001-08-30	14.35	14.65	13.91	14.30	624400
2001-08-31	14.01	14.70	14.00	14.41	422700
2001-09-04	14.39	14.81	14.05	14.06	552600
2001-09-05	14.05	14.20	13.29	13.78	825200
2001-09-06	13.60	13.65	12.81	13.19	610000
2001-09-07	12.88	13.59	12.78	13.13	302400
2001-09-10	13.07	13.20	12.44	12.49	989900
2001-09-17	12.01	12.25	11.10	11.21	898100
2001-09-18	11.20	11.45	9.90	10.04	1745400
2001-09-19	10.20	10.38	8.16	9.64	2957900
2001-09-20	9.46	10.50	9.45	10.21	1646800
2001-09-21	9.97	10.23	9.18	10.15	797700
2001-09-24	10.52	10.80	10.22	10.58	1066600
2001-09-25	10.50	11.00	10.42	11.00	752500
2001-09-26	10.82	10.95	10.11	10.38	508200
2001-09-27	10.32	10.50	9.51	10.08	996400
2001-09-28	10.08	11.09	10.08	10.90	961000
2001-10-01	10.63	10.99	10.13	10.20	433500
2001-10-02	9.93	10.69	9.92	10.07	1267900
2001-10-03	9.93	11.30	9.78	11.00	1413200
2001-10-04	11.20	11.92	11.00	11.40	813000
2001-10-05	11.10	11.40	10.60	11.25	528000
2001-10-08	11.05	12.13	10.95	12.05	383400
2001-10-09	11.75	11.84	11.48	11.55	414900
2001-10-10	11.51	12.08	11.36	11.94	431500
2001-10-11	11.80	13.45	11.79	13.45	818000
2001-10-12	13.19	13.44	12.50	13.17	515600
2001-10-15	12.89	12.90	12.10	12.56	369900
2001-10-16	12.65	12.82	12.27	12.81	302900
2001-10-17	13.15	13.20	12.22	12.22	507200
2001-10-18	12.21	12.48	11.83	11.88	383700
2001-10-19	11.78	12.57	11.70	12.47	340000
2001-10-22	12.23	12.97	12.22	12.85	589000
2001-10-23	12.80	12.85	12.25	12.35	653700
2001-10-24	12.48	12.90	12.25	12.90	1320500
2001-10-25	12.51	14.38	12.22	14.26	2073300
2001-10-26	14.06	14.30	13.85	14.00	1450700
2001-10-29	14.25	14.25	13.40	13.54	727100
2001-10-30	13.45	13.85	13.24	13.54	2674200
2001-10-31	14.30	15.20	13.95	15.17	4525900
2001-11-01	15.58	17.40	15.58	17.00	9849400
2001-11-02	16.93	18.00	16.45	17.34	2890600
2001-11-05	17.38	17.87	17.27	17.50	1856600
2001-11-06	17.50	17.79	16.90	17.65	1473800
2001-11-07	17.49	18.40	17.32	18.06	1896200
2001-11-08	18.26	18.82	16.75	17.18	2010900
2001-11-09	16.99	17.49	16.85	17.06	841000
2001-11-12	17.01	17.50	16.50	17.43	1534400
2001-11-13	17.50	18.37	17.50	18.33	1849100
2001-11-14	18.50	18.80	17.65	18.30	1165800
2001-11-15	17.51	18.40	17.48	17.50	1990000
2001-11-16	17.39	17.60	17.00	17.30	1597800
2001-11-19	17.38	17.44	16.50	17.15	1128500
2001-11-20	17.07	17.08	16.05	16.12	917500
2001-11-21	16.11	16.30	15.60	16.25	1232300
2001-11-23	16.00	16.71	15.85	16.55	366600
2001-11-26	16.64	17.14	16.45	17.10	630700
2001-11-27	16.70	17.75	16.63	17.24	927500
2001-11-28	17.17	17.42	16.50	16.51	709100
2001-11-29	16.56	16.93	16.34	16.93	1524300
2001-11-30	16.70	16.79	15.70	15.71	2137500
2001-12-03	15.71	16.13	15.50	15.94	511900
2001-12-04	16.06	17.09	16.05	17.05	821700
2001-12-05	17.10	18.85	17.06	18.50	2148800
2001-12-06	18.43	18.97	18.30	18.92	1836000
2001-12-07	18.49	18.80	17.91	18.24	749500
2001-12-10	17.78	18.35	17.65	17.87	589600
2001-12-11	17.77	18.22	17.68	17.91	560400
2001-12-12	17.99	18.40	17.64	18.10	640200
2001-12-13	17.41	17.55	16.48	16.69	706100
2001-12-14	16.90	17.13	16.51	17.07	632500
2001-12-17	17.11	17.77	17.00	17.71	607800
2001-12-18	17.80	17.99	17.51	17.66	350300
2001-12-19	17.81	18.15	17.16	17.51	1320300
2001-12-20	17.55	17.57	16.18	16.21	1945800
2001-12-21	16.35	16.89	16.25	16.81	1052000
2001-12-24	16.76	16.90	16.46	16.72	224100
2001-12-26	16.50	17.24	16.47	16.98	197900
2001-12-27	17.00	17.50	16.99	17.50	486600
2001-12-28	17.61	18.05	17.55	17.85	968900
2001-12-31	17.89	17.90	16.91	17.15	1637800
2002-01-02	17.36	17.95	17.36	17.94	868300
2002-01-03	18.01	20.35	18.00	20.04	3320000
2002-01-04	20.49	20.78	20.21	20.42	3384200
2002-01-07	20.37	20.80	19.78	20.04	1666800
2002-01-08	19.98	20.35	19.90	20.24	795500
2002-01-09	20.25	20.92	20.15	20.19	1178200
2002-01-10	20.10	20.10	19.63	19.79	640800
2002-01-11	19.58	20.08	19.36	19.71	722400
2002-01-14	19.57	19.61	18.97	19.16	831700
2002-01-15	19.17	19.45	18.39	18.85	1014200
2002-01-16	18.30	18.43	17.45	17.49	2416500
2002-01-17	16.50	17.29	15.60	16.02	4533000
2002-01-18	15.87	16.29	15.70	16.05	1179800
2002-01-22	16.05	16.05	15.60	15.60	1119700
2002-01-23	15.87	16.75	15.85	16.71	961500
2002-01-24	16.72	17.08	16.25	16.38	656900
2002-01-25	16.35	17.06	16.27	16.73	402700
2002-01-28	17.00	17.00	16.19	16.28	1392500
2002-01-29	16.05	16.60	15.50	15.92	798200
2002-01-30	15.85	16.27	14.80	16.27	2060900
2002-01-31	16.60	16.60	15.90	16.45	518600
2002-02-01	16.35	16.36	15.77	15.85	1142000
2002-02-04	15.90	16.50	15.58	15.64	676500
2002-02-05	15.53	15.80	15.27	15.50	1045900
2002-02-06	15.47	15.75	15.15	15.69	615500
2002-02-07	15.36	15.70	14.78	14.90	545700
2002-02-08	14.89	15.10	14.32	14.69	1311500
2002-02-11	14.75	15.78	14.60	15.74	1028100
2002-02-12	15.58	16.15	15.26	15.85	1011300
2002-02-13	15.90	16.80	15.82	16.62	1466200
2002-02-14	16.60	16.83	16.05	16.08	756900
2002-02-15	16.05	16.78	16.03	16.48	1313700
2002-02-19	16.32	16.33	15.29	15.30	1180200
2002-02-20	15.59	16.30	15.25	16.26	971600
2002-02-21	16.65	16.73	15.35	15.48	1403600
2002-02-22	15.66	15.86	14.96	15.44	1143700
2002-02-25	15.45	17.22	15.45	16.84	1886800
2002-02-26	17.10	18.08	16.85	17.55	2824200
2002-02-27	17.81	19.00	17.69	18.41	2833500
2002-02-28	18.36	18.46	17.39	17.62	2182500
2002-03-01	17.76	19.59	17.69	19.36	2569500
2002-03-04	19.21	20.00	19.12	19.89	2228900
2002-03-05	19.65	20.84	19.39	20.60	2739200
2002-03-06	20.46	20.49	19.70	20.30	1154800
2002-03-07	20.31	20.80	19.93	20.69	1120700
2002-03-08	20.80	21.65	20.66	21.06	1386400
2002-03-11	20.60	20.72	20.14	20.28	801000
2002-03-12	19.80	20.15	19.50	19.80	720300
2002-03-13	19.61	19.62	18.71	18.78	1660800
2002-03-14	18.75	19.23	18.35	18.99	1282000
2002-03-15	18.78	19.67	18.78	19.58	721200
2002-03-18	19.52	20.50	19.30	19.57	1128400
2002-03-19	19.75	20.09	19.43	20.08	887500
2002-03-20	19.85	19.87	19.39	19.56	824100
2002-03-21	19.58	20.45	19.30	20.41	1324400
2002-03-22	20.46	20.80	19.95	19.95	1339000
2002-03-25	20.00	20.37	19.40	19.44	422600
2002-03-26	19.50	20.22	19.30	20.16	1048200
2002-03-27	20.16	20.52	19.62	20.11	665600
2002-03-28	20.15	21.00	20.15	20.81	645700
2002-04-01	20.65	21.25	19.95	21.15	646400
2002-04-02	21.05	21.06	20.45	20.50	523500
2002-04-03	20.60	20.85	19.66	19.85	596200
2002-04-04	19.85	20.33	19.62	20.12	724400
2002-04-05	20.23	20.39	19.50	19.55	298000
2002-04-08	19.35	19.74	18.71	19.69	1377100
2002-04-09	19.81	20.11	18.92	19.08	1288600
2002-04-10	19.06	19.40	18.52	18.99	543200
2002-04-11	18.93	19.29	18.60	18.71	343600
2002-04-12	18.84	19.16	18.44	19.15	705500
2002-04-15	19.04	20.00	18.95	19.87	1694700
2002-04-16	20.40	21.12	20.35	20.75	1690300
2002-04-17	20.78	21.67	20.60	20.80	1087100
2002-04-18	21.00	21.12	20.05	20.20	1276300
2002-04-19	20.27	20.45	19.89	20.00	553600
2002-04-22	19.98	19.98	19.40	19.70	519100
2002-04-23	19.91	20.10	18.92	18.98	944300
2002-04-24	19.00	19.41	18.10	18.25	806000
2002-04-25	18.30	19.04	18.12	18.80	943800
2002-04-26	18.85	19.24	17.29	17.33	1156800
2002-04-29	17.40	17.95	17.04	17.30	585100
2002-04-30	17.35	18.22	17.30	18.14	2256700
2002-05-01	18.15	18.45	17.11	18.24	967900
2002-05-02	18.20	18.66	16.95	17.08	886500
2002-05-03	17.18	17.35	16.26	16.48	1027800
2002-05-06	16.51	17.05	16.23	16.35	406900
2002-05-07	16.45	17.02	16.05	16.36	820000
2002-05-08	17.35	18.84	17.34	18.70	1358000
2002-05-09	18.63	19.00	17.86	18.04	960600
2002-05-10	18.10	18.20	16.95	17.10	590400
2002-05-13	17.10	18.30	17.10	18.30	579300
2002-05-14	19.17	19.80	19.03	19.70	1461700
2002-05-15	19.65	20.24	19.00	19.71	1666300
2002-05-16	19.65	19.76	19.25	19.66	870600
2002-05-17	18.62	19.04	16.88	17.37	5565100
2002-05-20	17.68	17.70	17.09	17.28	641000
2002-05-21	17.34	17.55	16.38	16.70	867400
2002-05-22	16.65	16.95	16.00	16.31	1229800
2002-05-23	16.35	16.37	15.10	16.07	1934200
2002-05-24	15.84	15.90	14.91	15.12	2384800
2002-05-28	15.39	15.53	15.00	15.36	1133800
2002-05-29	15.24	15.26	14.58	14.79	1016300
2002-05-30	14.56	14.70	14.03	14.69	1683600
2002-05-31	15.00	15.05	14.44	14.60	1159900
2002-06-03	14.62	14.63	13.40	13.43	1080200
2002-06-04	13.36	14.04	13.20	13.94	1511000
2002-06-05	14.04	14.10	13.20	13.59	1252000
2002-06-06	13.45	13.55	13.16	13.41	1601600
2002-06-07	12.86	13.61	12.58	13.47	890100
2002-06-10	14.05	14.06	13.07	13.09	505400
2002-06-11	13.21	13.46	12.11	12.13	1096800
2002-06-12	12.14	12.50	11.79	12.18	1863300
2002-06-13	12.20	12.78	12.09	12.21	1337100
2002-06-14	12.06	12.52	11.50	12.43	1251000
2002-06-17	12.55	13.15	12.53	13.00	712600
2002-06-18	12.70	13.47	12.67	12.75	542000
2002-06-19	12.74	12.80	11.85	11.93	582300
2002-06-20	12.32	12.35	11.45	11.47	1526500
2002-06-21	11.85	11.88	10.65	11.00	1660400
2002-06-24	10.86	11.90	10.85	11.53	1326200
2002-06-25	11.76	12.07	11.05	11.18	1072500
2002-06-26	11.09	11.76	10.68	11.63	987000
2002-06-27	11.74	12.69	11.73	12.62	1075100
2002-06-28	12.40	13.11	12.28	12.39	1048300
2002-07-01	12.39	12.68	11.41	11.48	752300
2002-07-02	11.40	11.50	10.61	10.69	1088000
2002-07-03	10.61	11.23	10.53	11.15	780200
2002-07-05	11.74	12.45	11.66	12.41	375200
2002-07-08	12.41	12.60	11.63	11.80	812100
2002-07-09	11.74	11.74	11.16	11.51	842200
2002-07-10	11.58	11.79	10.74	10.79	1138100
2002-07-11	10.78	11.91	10.56	11.86	800800
2002-07-12	12.13	12.30	11.70	11.93	539200
2002-07-15	11.90	12.41	11.49	12.26	544000
2002-07-16	12.50	12.93	12.01	12.06	1088200
2002-07-17	11.39	12.51	10.14	10.46	3714400
2002-07-18	10.19	10.72	9.18	9.22	2291300
2002-07-19	9.00	9.53	8.91	9.07	1744400
2002-07-22	9.01	9.29	8.51	8.85	2000100
2002-07-23	8.54	8.55	7.20	7.59	2447800
2002-07-24	7.21	7.63	6.35	7.49	2154600
2002-07-25	7.46	7.46	5.82	5.86	4663000
2002-07-26	6.34	6.35	5.90	6.07	2480800
2002-07-29	6.30	6.71	6.15	6.66	1563700
2002-07-30	6.71	7.18	6.50	6.93	1589200
2002-07-31	6.88	7.10	6.35	6.58	960100
2002-08-01	6.51	6.77	6.05	6.05	1783400
2002-08-02	6.12	6.17	5.55	5.56	2309100
2002-08-05	5.55	5.72	5.10	5.16	1307800
2002-08-06	5.40	5.84	5.32	5.45	1471800
2002-08-07	5.57	5.69	4.85	5.24	1570100
2002-08-08	5.30	5.58	5.04	5.58	881800
2002-08-09	5.50	5.52	5.24	5.36	732200
2002-08-12	5.40	5.40	5.05	5.26	624500
2002-08-13	4.33	4.67	3.99	4.08	4300400
2002-08-14	4.06	4.18	3.51	4.00	4382400
2002-08-15	4.16	4.32	3.95	4.15	1963200
2002-08-16	4.08	4.75	4.01	4.75	1147800
2002-08-19	4.69	4.75	4.38	4.51	728600
2002-08-20	4.19	4.39	3.95	4.06	1335200
2002-08-21	4.18	4.70	4.17	4.64	1214000
2002-08-22	4.56	4.75	4.40	4.48	1632900
2002-08-23	4.44	4.44	4.00	4.10	638500
2002-08-26	4.25	4.34	4.01	4.27	718200
2002-08-27	4.25	4.25	3.84	3.90	912600
2002-08-28	3.86	3.87	3.63	3.71	1119000
2002-08-29	3.63	3.95	3.52	3.90	835200
2002-08-30	3.90	3.90	3.72	3.72	455600
2002-09-03	3.71	3.90	3.58	3.69	498200
2002-09-04	3.73	4.01	3.58	3.91	677700
2002-09-05	3.94	3.95	3.62	3.63	537100
2002-09-06	3.94	4.18	3.80	4.07	1290000
2002-09-09	4.10	4.26	3.85	4.09	599600
2002-09-10	4.29	4.57	4.09	4.56	1100400
2002-09-11	4.74	4.85	4.47	4.58	650000
2002-09-12	4.67	4.68	4.17	4.28	489100
2002-09-13	4.20	4.42	4.14	4.25	613300
2002-09-16	4.25	4.30	4.06	4.21	636300
2002-09-17	4.32	4.35	4.00	4.05	896000
2002-09-18	3.96	4.12	3.78	3.79	497500
2002-09-19	3.87	3.92	3.63	3.66	539400
2002-09-20	3.65	3.75	3.20	3.39	1167600
2002-09-23	3.43	3.43	3.12	3.14	844500
2002-09-24	3.11	3.39	2.99	3.21	507100
2002-09-25	3.37	3.45	3.19	3.22	1070400
2002-09-26	3.33	3.35	2.90	3.12	914600
2002-09-27	3.05	3.23	2.93	2.93	570300
2002-09-30	2.91	3.10	2.85	3.00	521400
2002-10-01	3.01	3.15	2.85	3.07	287500
2002-10-02	2.88	3.36	2.88	3.13	551000
2002-10-03	3.08	3.15	2.87	2.95	495100
2002-10-04	3.15	3.15	2.27	2.38	1632600
2002-10-07	2.36	2.37	1.98	1.99	1353900
2002-10-08	2.19	2.21	1.91	2.10	621800
2002-10-09	2.04	2.05	1.94	1.95	753700
2002-10-10	2.04	2.13	1.92	2.09	1224500
2002-10-11	2.17	2.34	2.08	2.11	957100
2002-10-14	2.13	2.25	2.04	2.12	428400
2002-10-15	2.27	2.58	2.27	2.54	787200
2002-10-16	2.20	2.34	2.02	2.29	609900
2002-10-17	2.54	2.80	2.51	2.75	864500
2002-10-18	2.78	2.92	2.58	2.76	494800
2002-10-21	2.75	3.04	2.60	3.00	665800
2002-10-22	2.99	3.00	2.64	2.65	638400
2002-10-23	2.62	2.89	2.57	2.81	771600
2002-10-24	2.83	3.18	2.82	2.97	1311300
2002-10-25	2.93	3.34	2.90	3.32	685900
2002-10-28	3.37	3.76	3.36	3.60	1304200
2002-10-29	3.60	3.66	3.19	3.37	784800
2002-10-30	3.35	4.09	3.35	4.00	1056300
2002-10-31	4.01	4.04	3.72	3.75	946800
2002-11-01	3.71	3.85	3.51	3.80	1183800
2002-11-04	4.01	4.46	3.86	3.86	2810300
2002-11-05	3.93	3.93	3.68	3.75	1259600
2002-11-06	3.88	4.30	3.76	4.24	1751000
2002-11-07	4.14	4.16	3.90	3.94	782300
2002-11-08	3.99	4.06	3.76	4.02	647900
2002-11-11	4.00	4.03	3.35	3.42	659600
2002-11-12	3.54	3.60	3.26	3.31	1055700
2002-11-13	3.27	3.36	3.21	3.26	891400
2002-11-14	3.36	3.81	3.34	3.77	1009900
2002-11-15	3.54	4.37	3.40	4.01	3114100
2002-11-18	4.10	4.24	3.80	3.80	1292500
2002-11-19	3.77	3.85	3.48	3.62	827000
2002-11-20	3.57	4.04	3.55	3.95	713000
2002-11-21	4.06	4.96	4.05	4.87	2728700
2002-11-22	4.71	6.20	4.60	6.17	3317000
2002-11-25	6.31	6.74	5.46	6.08	3467400
2002-11-26	6.02	6.10	5.60	5.82	1275600
2002-11-27	5.99	6.39	5.99	6.17	954600
2002-11-29	6.17	6.31	5.85	5.85	380500
2002-12-02	6.30	6.37	5.85	6.06	1451100
2002-12-03	5.95	6.00	5.41	5.48	1017600
2002-12-04	4.91	5.23	4.65	5.06	1170900
2002-12-05	5.19	5.35	4.68	4.68	1241800
2002-12-06	4.65	4.73	4.48	4.51	1396200
2002-12-09	4.56	4.63	3.99	4.18	1863200
2002-12-10	4.20	4.96	4.14	4.92	1597900
2002-12-11	4.88	5.42	4.66	5.37	1325000
2002-12-12	5.71	6.43	5.46	6.23	4054800
2002-12-13	6.07	6.07	5.43	5.54	1771800
2002-12-16	5.66	5.71	5.43	5.44	1203500
2002-12-17	5.53	5.82	5.43	5.70	1181700
2002-12-18	5.61	5.78	5.51	5.77	1847200
2002-12-19	5.60	6.00	5.50	5.98	1726300
2002-12-20	5.89	6.25	5.87	5.94	1266700
2002-12-23	5.83	6.21	5.77	6.10	686800
2002-12-24	6.05	6.10	5.92	6.06	534500
2002-12-26	6.05	6.24	5.93	5.95	661700
2002-12-27	5.98	6.13	5.92	5.92	722900
2002-12-30	5.94	6.02	5.50	5.60	801800
2002-12-31	5.55	5.96	5.55	5.72	814900
2003-01-02	5.77	6.11	5.68	6.08	997500
2003-01-03	6.05	6.44	6.02	6.25	762600
2003-01-06	6.28	6.83	6.25	6.63	1233300
2003-01-07	6.69	6.80	6.38	6.40	892900
2003-01-08	6.31	6.39	6.15	6.22	515000
2003-01-09	6.60	6.82	6.44	6.49	1114700
2003-01-10	6.23	7.24	6.16	7.22	1503700
2003-01-13	7.32	7.59	6.93	6.94	1166500
2003-01-14	6.99	7.31	6.80	7.02	912300
2003-01-15	6.85	7.00	6.41	6.71	1729200
2003-01-16	6.80	6.90	6.33	6.36	698600
2003-01-17	6.05	6.23	5.80	5.92	1506300
2003-01-21	5.95	6.17	5.83	6.09	1050800
2003-01-22	6.55	6.65	6.13	6.33	3157400
2003-01-23	6.64	6.74	6.21	6.45	1209400
2003-01-24	6.38	6.45	6.19	6.32	796800
2003-01-27	6.18	6.47	6.15	6.21	1045500
2003-01-28	6.26	6.40	6.01	6.24	747200
2003-01-29	6.10	6.40	6.05	6.26	780000
2003-01-30	6.32	6.43	5.60	5.66	1405400
2003-01-31	5.32	5.39	4.98	5.27	2201700
2003-02-03	5.19	5.30	5.00	5.10	1056700
2003-02-04	5.06	5.09	4.81	4.91	1135000
2003-02-05	5.02	5.12	4.72	4.74	1592600
2003-02-06	4.77	4.98	4.67	4.76	981300
2003-02-07	4.83	4.94	4.57	4.63	503600
2003-02-10	4.67	4.78	4.51	4.72	356900
2003-02-11	4.75	4.99	4.75	4.83	767500
2003-02-12	4.85	4.94	4.79	4.88	439900
2003-02-13	5.03	5.03	4.75	4.86	395200
2003-02-14	4.87	5.16	4.84	5.15	392600
2003-02-18	5.25	5.45	5.20	5.38	431100
2003-02-19	5.39	5.51	5.27	5.35	443100
2003-02-20	5.36	5.53	5.35	5.43	258600
2003-02-21	5.54	5.59	5.25	5.38	242600
2003-02-24	5.35	5.53	5.26	5.45	436100
2003-02-25	5.38	5.42	5.15	5.34	407100
2003-02-26	5.35	5.35	5.08	5.12	452700
2003-02-27	5.15	5.65	5.05	5.54	1196600
2003-02-28	5.60	5.73	5.30	5.53	1427600
2003-03-03	5.55	5.70	5.25	5.27	494700
2003-03-04	5.28	5.33	4.92	4.96	690900
2003-03-05	4.96	5.00	4.60	4.80	1347600
2003-03-06	4.80	4.87	4.60	4.67	904200
2003-03-07	4.57	4.69	4.47	4.57	593400
2003-03-10	4.53	4.58	4.42	4.42	208000
2003-03-11	4.42	4.64	4.40	4.53	322400
2003-03-12	4.55	4.60	4.39	4.46	970000
2003-03-13	4.78	5.14	4.75	5.06	1352200
2003-03-14	5.15	5.29	4.97	5.04	568100
2003-03-17	4.90	5.55	4.90	5.35	898800
2003-03-18	5.60	5.64	5.42	5.62	2050800
2003-03-19	5.56	5.65	5.48	5.55	1668400
2003-03-20	5.23	5.72	5.05	5.59	975500
2003-03-21	5.76	5.79	5.56	5.68	620900
2003-03-24	5.45	5.60	5.40	5.47	809400
2003-03-25	5.46	5.59	5.30	5.45	281300
2003-03-26	5.50	5.60	5.21	5.37	721400
2003-03-27	5.30	5.34	5.20	5.25	343300
2003-03-28	5.20	5.23	5.00	5.05	270900
2003-03-31	4.91	5.00	4.75	4.75	489700
2003-04-01	4.71	4.85	4.61	4.72	563300
2003-04-02	4.86	5.14	4.85	5.04	519800
2003-04-03	5.05	5.09	4.89	4.89	501700
2003-04-04	4.95	5.14	4.90	5.08	749700
2003-04-07	5.40	5.50	5.24	5.31	533900
2003-04-08	5.21	5.28	5.08	5.24	385600
2003-04-09	5.25	5.27	4.98	5.00	429800
2003-04-10	5.05	5.06	4.84	4.95	393400
2003-04-11	5.00	5.23	4.95	4.99	554500
2003-04-14	5.09	5.12	4.77	4.96	629000
2003-04-15	4.95	5.20	4.80	4.95	384200
2003-04-16	5.15	5.25	4.98	5.03	331300
2003-04-17	5.15	5.43	4.99	5.37	749200
2003-04-21	5.50	6.19	5.45	6.04	1916200
2003-04-22	6.03	6.25	5.73	6.20	1321000
2003-04-23	5.74	5.75	5.28	5.63	3214100
2003-04-24	5.54	5.61	5.31	5.35	501600
2003-04-25	5.30	5.31	4.92	5.04	889100
2003-04-28	5.05	5.24	5.00	5.19	759600
2003-04-29	5.31	5.47	5.10	5.24	628800
2003-04-30	5.25	5.40	5.15	5.18	598900
2003-05-01	5.22	5.29	5.01	5.07	467800
2003-05-02	5.12	5.44	5.07	5.35	527200
2003-05-05	5.37	5.73	5.34	5.69	1591700
2003-05-06	5.66	5.94	5.59	5.73	1325600
2003-05-07	5.63	5.66	5.35	5.45	1167400
2003-05-08	5.45	5.48	5.30	5.37	674500
2003-05-09	5.43	5.59	5.41	5.45	612600
2003-05-12	5.40	5.60	5.39	5.56	505400
2003-05-13	5.54	5.74	5.43	5.65	433700
2003-05-14	5.63	5.73	5.45	5.71	577500
2003-05-15	5.71	5.78	5.30	5.48	689300
2003-05-16	5.26	5.48	5.20	5.26	602400
2003-05-19	5.30	5.30	5.09	5.10	455600
2003-05-20	5.22	5.30	5.12	5.29	791800
2003-05-21	5.25	5.30	5.18	5.21	256600
2003-05-22	5.20	5.96	5.20	5.76	2024900
2003-05-23	5.85	5.85	5.50	5.62	773000
2003-05-27	5.55	6.47	5.50	6.26	2014500
2003-05-28	6.25	6.28	5.98	6.00	852700
2003-05-29	6.01	6.39	6.00	6.23	1189800
2003-05-30	6.64	6.69	6.11	6.30	1586400
2003-06-02	6.23	6.55	6.15	6.20	1320800
2003-06-03	6.13	6.38	6.13	6.26	529400
2003-06-04	6.43	6.75	6.21	6.70	707200
2003-06-05	6.70	7.73	6.20	7.46	3056600
2003-06-06	7.84	8.00	7.08	7.21	1394800
2003-06-09	7.21	7.21	6.70	6.77	824200
2003-06-10	6.50	6.74	6.42	6.67	792900
2003-06-11	6.59	6.69	6.44	6.58	993700
2003-06-12	6.65	6.70	6.47	6.58	361300
2003-06-13	6.67	6.68	6.18	6.22	470800
2003-06-16	6.23	6.33	5.99	6.32	588400
2003-06-17	6.41	6.45	6.11	6.35	541100
2003-06-18	6.37	6.64	6.22	6.57	1056200
2003-06-19	6.60	6.90	6.50	6.57	945600
2003-06-20	6.55	6.65	6.18	6.26	641400
2003-06-23	6.30	6.50	5.75	5.75	1338800
2003-06-24	5.85	5.86	5.50	5.67	784900
2003-06-25	5.65	6.13	5.64	5.96	771000
2003-06-26	6.03	6.25	5.94	6.22	335200
2003-06-27	6.18	6.50	6.16	6.29	775000
2003-06-30	6.33	6.52	6.19	6.39	407300
2003-07-01	6.34	6.35	5.99	6.19	477100
2003-07-02	6.23	6.53	6.17	6.46	922000
2003-07-03	6.34	6.50	6.25	6.25	249500
2003-07-07	6.34	7.07	6.32	7.04	1193900
2003-07-08	6.94	7.37	6.91	7.14	1449200
2003-07-09	7.13	7.91	6.97	7.73	1884000
2003-07-10	7.58	7.85	7.44	7.57	1127000
2003-07-11	7.55	7.73	7.38	7.54	454700
2003-07-14	7.72	8.35	7.71	8.13	1432300
2003-07-15	8.30	8.85	8.29	8.62	2161400
2003-07-16	8.75	8.80	8.21	8.52	980900
2003-07-17	8.25	8.39	7.71	7.73	1106200
2003-07-18	7.75	7.85	7.41	7.50	848500
2003-07-21	7.62	7.65	7.05	7.21	822400
2003-07-22	7.30	7.61	7.16	7.48	1033900
2003-07-23	7.55	8.16	7.50	8.15	1799000
2003-07-24	8.40	9.20	8.25	8.44	3050100
2003-07-25	9.05	9.07	8.55	8.76	1546300
2003-07-28	8.75	9.10	8.71	8.99	1136200
2003-07-29	8.93	9.10	8.65	8.94	753400
2003-07-30	8.96	8.99	8.28	8.28	914200
2003-07-31	8.55	8.94	8.47	8.67	1104000
2003-08-01	8.53	8.81	8.45	8.69	678100
2003-08-04	9.10	9.43	8.90	9.37	1734900
2003-08-05	9.43	9.58	9.02	9.06	1160700
2003-08-06	9.13	9.46	8.97	9.22	1175800
2003-08-07	9.16	9.31	8.52	8.64	1339700
2003-08-08	8.75	8.75	8.07	8.18	694400
2003-08-11	8.15	8.71	8.15	8.52	707200
2003-08-12	8.61	8.85	8.45	8.83	473900
2003-08-13	8.83	9.28	8.75	9.19	649700
2003-08-14	9.01	9.33	9.01	9.20	400200
2003-08-15	9.25	9.60	8.85	9.32	564300
2003-08-18	9.39	10.19	9.31	10.13	1470800
2003-08-19	10.19	10.43	9.90	10.40	1409500
2003-08-20	10.04	10.94	9.99	10.66	2195900
2003-08-21	10.83	11.48	10.79	11.40	2287700
2003-08-22	11.55	12.45	11.46	11.56	2869300
2003-08-25	11.39	11.62	11.02	11.12	1235100
2003-08-26	10.88	11.06	10.55	10.89	1110000
2003-08-27	10.83	11.48	10.81	11.36	1258800
2003-08-28	11.49	12.01	11.44	11.93	1041800
2003-08-29	11.90	12.00	11.65	11.74	550200
2003-09-02	11.80	11.94	11.48	11.64	990600
2003-09-03	11.65	12.73	11.49	12.38	2718700
2003-09-04	12.60	12.71	12.26	12.30	2109600
2003-09-05	12.24	12.61	11.96	12.39	1623900
2003-09-08	12.40	12.98	12.40	12.95	1596100
2003-09-09	12.86	13.25	12.65	12.90	1583500
2003-09-10	12.18	12.40	11.50	11.55	3562800
2003-09-11	11.57	11.76	11.08	11.66	1671000
2003-09-12	11.39	11.99	11.32	11.89	819300
2003-09-15	13.06	13.16	12.19	12.23	2447100
2003-09-16	12.40	12.75	12.36	12.73	1034200
2003-09-17	12.70	12.92	12.46	12.52	766700
2003-09-18	12.20	12.52	12.16	12.45	1004900
2003-09-19	12.30	12.52	12.24	12.30	509500
2003-09-22	12.08	12.15	11.71	11.99	722600
2003-09-23	12.10	12.45	11.93	12.42	635800
2003-09-24	12.24	12.45	11.41	11.46	881100
2003-09-25	11.62	11.76	10.95	11.02	1043100
2003-09-26	11.05	11.24	10.47	10.47	1219600
2003-09-29	10.65	11.47	10.62	11.29	1749300
2003-09-30	11.46	11.50	10.82	10.85	762800
2003-10-01	10.88	11.29	10.83	11.10	798900
2003-10-02	11.01	11.51	10.95	11.13	658900
2003-10-03	11.41	12.24	11.36	11.87	1095600
2003-10-06	11.72	11.98	11.66	11.75	579000
2003-10-07	11.43	12.29	11.43	12.05	1078100
2003-10-08	12.05	12.28	11.66	11.88	744000
2003-10-09	12.15	12.30	11.83	12.03	710100
2003-10-10	12.07	12.14	11.74	11.96	547000
2003-10-13	12.09	12.55	12.05	12.33	665700
2003-10-14	12.00	12.30	12.00	12.21	724700
2003-10-15	12.18	13.00	12.12	12.58	1814600
2003-10-16	12.36	13.07	12.34	13.04	1303000
2003-10-17	12.87	12.93	12.45	12.47	885200
2003-10-20	12.55	12.70	12.42	12.59	600000
2003-10-21	12.90	13.62	12.66	13.47	2011000
2003-10-22	13.30	13.30	12.46	12.65	1268000
2003-10-23	12.05	12.23	11.81	12.01	1037200
2003-10-24	11.94	12.36	11.80	12.27	1076200
2003-10-27	12.35	12.75	12.35	12.64	747800
2003-10-28	13.14	14.00	13.05	14.00	2876100
2003-10-29	13.68	14.80	13.46	14.79	3493800
2003-10-30	15.00	15.60	14.48	15.07	2430600
2003-10-31	15.00	15.19	14.40	14.73	1261500
2003-11-03	14.92	15.61	14.88	15.44	1892200
2003-11-04	15.35	16.86	15.25	16.42	3991600
2003-11-05	16.21	16.88	15.90	16.70	2579500
2003-11-06	16.70	16.94	16.45	16.86	1377200
2003-11-07	16.90	16.90	15.08	16.35	1833400
2003-11-10	16.30	16.39	15.29	15.33	1445500
2003-11-11	15.24	15.80	15.11	15.56	1618100
2003-11-12	15.56	16.70	15.56	16.56	2243900
2003-11-13	16.37	17.20	16.00	16.41	2446400
2003-11-14	16.33	16.71	15.75	15.94	2405500
2003-11-17	16.44	17.07	15.69	16.90	4422800
2003-11-18	17.01	17.18	16.15	16.33	2346800
2003-11-19	16.49	16.68	16.25	16.64	913700
2003-11-20	16.37	16.97	15.97	16.06	1851500
2003-11-21	15.50	15.74	15.22	15.36	7499400
2003-11-24	15.70	16.20	15.56	16.17	2528600
2003-11-25	16.17	16.44	16.05	16.15	1997500
2003-11-26	16.41	16.70	15.91	16.22	1329600
2003-11-28	16.24	16.50	16.00	16.44	367000
2003-12-01	16.89	16.94	16.13	16.48	1381900
2003-12-02	16.42	16.50	16.18	16.25	2242900
2003-12-03	16.42	16.56	15.30	15.39	2327100
2003-12-04	15.55	15.60	14.55	14.88	2858100
2003-12-05	14.61	14.61	14.01	14.25	1986900
2003-12-08	14.46	14.71	14.09	14.48	2402100
2003-12-09	14.65	14.88	13.77	14.00	2003200
2003-12-10	13.70	14.20	13.28	13.55	1864700
2003-12-11	13.53	14.30	13.28	14.30	1044100
2003-12-12	14.43	14.57	14.15	14.51	1097100
2003-12-15	15.43	15.46	13.48	13.50	1785300
2003-12-16	13.70	13.90	13.36	13.76	2246700
2003-12-17	13.84	13.91	13.36	13.66	853100
2003-12-18	13.53	14.44	13.51	14.27	1591300
2003-12-19	14.25	14.40	13.90	14.10	1050600
2003-12-22	14.00	14.24	13.67	13.80	760300
2003-12-23	13.84	14.17	13.68	14.01	1127800
2003-12-24	14.09	14.18	13.91	14.00	322600
2003-12-26	14.10	14.32	14.02	14.16	218000
2003-12-29	14.36	14.60	14.30	14.58	677700
2003-12-30	14.60	14.87	14.45	14.55	972400
2003-12-31	14.46	14.70	13.95	14.38	1035800
2004-01-02	14.29	14.55	14.05	14.05	828600
2004-01-05	14.27	14.98	14.12	14.93	1599600
2004-01-06	15.00	15.40	14.35	15.15	1543700
2004-01-07	15.10	15.52	14.60	15.50	1817000
2004-01-08	15.75	15.80	14.51	14.95	2313000
2004-01-09	14.85	15.50	14.61	15.10	2950000
2004-01-12	15.20	15.49	14.90	15.47	1305500
2004-01-13	15.32	15.45	14.76	14.94	1220000
2004-01-14	15.03	15.16	14.51	14.70	1087500
2004-01-15	14.62	15.10	14.40	14.85	1237700
2004-01-16	14.88	15.53	14.88	15.20	1629200
2004-01-20	15.39	16.72	15.03	16.64	3578800
2004-01-21	16.40	16.40	15.21	15.60	2947000
2004-01-22	15.82	15.98	14.77	14.78	2675300
2004-01-23	15.11	15.15	13.97	14.22	2045500
2004-01-26	14.47	14.58	14.15	14.55	1316900
2004-01-27	14.46	14.55	13.96	14.00	1876500
2004-01-28	14.23	14.47	13.69	13.82	2266100
2004-01-29	14.11	14.36	13.26	13.83	3703600
2004-01-30	13.96	14.75	13.84	14.67	2464500
2004-02-02	14.75	14.87	13.93	14.46	2228400
2004-02-03	14.36	14.46	13.95	14.06	917000
2004-02-04	13.78	14.04	13.30	13.30	1752700
2004-02-05	13.59	13.68	13.10	13.53	1036500
2004-02-06	13.69	14.20	13.51	14.20	919000
2004-02-09	14.22	14.44	14.02	14.31	1467100
2004-02-10	14.28	14.30	13.72	13.98	1041700
2004-02-11	14.00	14.47	14.00	14.45	1275300
2004-02-12	14.37	14.90	14.37	14.53	1608500
2004-02-13	14.70	14.93	14.23	14.29	1031600
2004-02-17	14.40	15.09	14.40	14.94	1407900
2004-02-18	14.86	15.00	14.56	14.61	918300
2004-02-19	15.05	15.19	14.13	14.13	1589500
2004-02-20	14.15	14.20	13.50	13.72	1209300
2004-02-23	13.69	13.83	12.82	12.96	2178800
2004-02-24	12.74	12.75	12.20	12.24	4451000
2004-02-25	12.24	12.90	12.24	12.76	2838700
2004-02-26	12.58	12.99	12.51	12.78	1244200
2004-02-27	12.93	12.97	12.35	12.45	2058900
2004-03-01	12.50	12.91	12.26	12.89	1324300
2004-03-02	12.88	13.20	12.70	12.75	1738500
2004-03-03	12.68	12.72	12.33	12.41	710100
2004-03-04	12.38	13.05	12.36	12.85	1250300
2004-03-05	12.58	13.02	12.50	12.72	1081800
2004-03-08	12.77	12.94	12.09	12.10	1074600
2004-03-09	12.19	12.36	11.79	12.01	1251500
2004-03-10	11.98	12.27	11.34	11.49	1879100
2004-03-11	11.30	12.03	11.25	11.38	1687900
2004-03-12	11.64	12.00	11.58	11.87	997000
2004-03-15	11.73	11.78	11.12	11.25	1476000
2004-03-16	11.43	11.53	10.84	11.12	1347200
2004-03-17	11.40	11.62	11.23	11.57	845300
2004-03-18	11.52	11.69	11.17	11.45	880800
2004-03-19	11.55	11.69	11.06	11.17	774400
2004-03-22	10.95	11.10	10.70	10.84	1747500
2004-03-23	11.00	11.17	10.51	10.66	1207100
2004-03-24	10.59	11.20	10.58	10.93	1578800
2004-03-25	11.09	11.62	11.00	11.51	1415700
2004-03-26	11.55	11.80	11.42	11.62	699000
2004-03-29	11.84	12.11	11.63	11.84	1099800
2004-03-30	11.72	11.91	11.50	11.75	866800
2004-03-31	11.78	11.84	11.60	11.70	1756500
2004-04-01	11.59	12.31	11.51	11.81	1645000
2004-04-02	12.25	12.55	12.18	12.55	1248800
2004-04-05	12.66	12.80	12.48	12.74	765100
2004-04-06	12.54	12.67	12.23	12.31	934300
2004-04-07	12.26	12.57	11.86	12.27	1220000
2004-04-08	12.58	12.71	12.29	12.44	673000
2004-04-12	12.37	12.65	12.30	12.50	543200
2004-04-13	12.52	12.72	12.06	12.20	778700
2004-04-14	11.96	12.44	11.85	11.94	993500
2004-04-15	11.94	12.24	11.26	11.54	1153800
2004-04-16	11.55	11.66	10.95	10.95	2031800
2004-04-19	10.96	11.56	10.87	11.50	2270400
2004-04-20	11.53	11.63	10.79	10.85	1112500
2004-04-21	11.36	11.36	10.81	11.11	2463600
2004-04-22	11.12	11.30	10.69	10.84	2299100
2004-04-23	10.87	11.33	10.84	11.31	1843700
2004-04-26	11.39	11.44	10.88	10.94	975100
2004-04-27	10.95	11.11	10.56	10.57	2013900
2004-04-28	10.56	10.77	10.33	10.53	1223200
2004-04-29	10.52	10.57	9.90	10.02	1413300
2004-04-30	10.16	10.23	9.74	9.84	1232500
2004-05-03	10.00	10.25	9.61	9.92	1871800
2004-05-04	10.01	10.59	10.01	10.21	1420500
2004-05-05	10.26	10.53	10.20	10.33	960400
2004-05-06	10.20	10.37	10.05	10.25	1541200
2004-05-07	10.46	11.27	10.40	10.73	2682900
2004-05-10	10.59	10.94	10.55	10.63	1425300
2004-05-11	10.91	11.20	10.77	11.19	833900
2004-05-12	11.18	11.20	10.50	10.89	1034300
2004-05-13	10.95	11.10	10.62	10.74	993600
2004-05-14	10.75	10.95	10.25	10.26	1315800
2004-05-17	9.80	10.15	9.77	9.87	1243200
2004-05-18	10.05	10.28	10.01	10.22	1287100
2004-05-19	10.47	10.71	10.18	10.24	1370700
2004-05-20	10.29	10.42	10.05	10.15	585800
2004-05-21	10.38	10.50	10.06	10.19	671500
2004-05-24	10.39	10.61	10.32	10.50	520200
2004-05-25	10.50	10.93	10.32	10.90	696800
2004-05-26	10.93	11.11	10.57	11.06	845800
2004-05-27	11.11	11.27	11.01	11.14	759800
2004-05-28	11.26	11.48	11.10	11.45	733300
2004-06-01	11.25	11.37	11.01	11.35	800500
2004-06-02	11.43	11.43	10.79	10.85	835300
2004-06-03	10.82	10.83	10.42	10.42	630400
2004-06-04	10.68	10.95	10.65	10.89	724400
2004-06-07	11.05	11.17	10.83	11.08	790100
2004-06-08	11.10	11.10	10.80	10.84	1142200
2004-06-09	11.25	11.31	10.51	10.57	1895600
2004-06-10	10.69	10.82	10.50	10.69	1027000
2004-06-14	10.56	10.62	10.44	10.56	962000
2004-06-15	10.79	10.79	10.60	10.73	997200
2004-06-16	10.75	10.75	10.42	10.52	586700
2004-06-17	10.48	10.48	10.09	10.09	1031500
2004-06-18	10.00	10.36	9.95	10.14	941600
2004-06-21	10.14	10.43	10.01	10.09	771100
2004-06-22	10.07	10.56	10.01	10.56	711900
2004-06-23	10.60	10.87	10.36	10.83	816400
2004-06-24	10.55	10.59	10.05	10.44	4944500
2004-06-25	10.36	10.84	10.17	10.60	3446600
2004-06-28	10.66	10.69	10.27	10.32	1812600
2004-06-29	10.27	10.66	10.27	10.65	2002100
2004-06-30	10.73	10.97	10.64	10.96	1164000
2004-07-01	10.92	10.95	10.21	10.27	1626700
2004-07-02	10.26	10.35	9.91	10.03	1388900
2004-07-06	9.91	9.91	9.20	9.38	2633300
2004-07-07	9.45	9.75	9.31	9.33	1118500
2004-07-08	9.29	9.55	9.11	9.28	1108900
2004-07-09	9.33	9.55	9.23	9.27	724900
2004-07-12	9.13	9.14	8.62	8.86	2349600
2004-07-13	8.76	9.06	8.76	8.87	1841800
2004-07-14	8.69	8.75	8.40	8.49	1224600
2004-07-15	8.51	8.80	8.37	8.50	1243300
2004-07-16	8.49	8.70	8.32	8.36	1906800
2004-07-19	8.32	8.56	8.32	8.33	1536500
2004-07-20	8.41	8.71	8.35	8.67	1558200
2004-07-21	8.97	9.23	8.27	8.27	3991400
2004-07-22	8.32	8.45	7.94	8.29	2312900
2004-07-23	8.18	8.30	7.60	7.67	2077600
2004-07-26	7.65	7.83	7.45	7.62	1488900
2004-07-27	7.71	7.92	7.65	7.89	1289000
2004-07-28	7.70	7.73	7.21	7.36	1618700
2004-07-29	7.52	7.85	7.50	7.77	1310100
2004-07-30	7.66	8.03	7.66	7.81	1183200
2004-08-02	7.87	7.90	7.53	7.73	1479300
2004-08-03	7.68	7.76	7.32	7.38	1256300
2004-08-04	7.43	7.50	7.16	7.40	802700
2004-08-05	7.38	7.46	7.20	7.22	677200
2004-08-06	7.09	7.24	6.93	6.98	758800
2004-08-09	6.96	7.16	6.96	7.03	564900
2004-08-10	7.04	7.14	6.85	7.02	936600
2004-08-11	5.43	5.52	5.15	5.26	11561900
2004-08-12	5.31	5.34	5.04	5.15	2836200
2004-08-13	5.17	5.25	4.80	5.05	1884800
2004-08-16	5.11	5.25	5.06	5.07	1095600
2004-08-17	5.17	5.28	5.12	5.25	950200
2004-08-18	5.15	5.48	5.14	5.48	1466200
2004-08-19	5.53	5.63	5.42	5.51	1237800
2004-08-20	5.52	5.76	5.50	5.74	967800
2004-08-23	5.83	5.90	5.57	5.63	859100
2004-08-24	5.74	5.75	5.49	5.53	1008700
2004-08-25	5.53	5.82	5.46	5.74	1206500
2004-08-26	5.71	5.86	5.70	5.76	1006600
2004-08-27	5.84	5.85	5.68	5.69	577200
2004-08-30	5.74	5.75	5.50	5.57	596300
2004-08-31	5.59	5.62	5.35	5.48	593000
2004-09-01	5.47	6.11	5.41	5.44	1177000
2004-09-02	5.45	5.64	5.33	5.63	861800
2004-09-03	5.53	5.63	5.40	5.48	620900
2004-09-07	5.51	5.58	5.27	5.29	844800
2004-09-08	5.33	5.49	5.28	5.39	800000
2004-09-09	5.45	5.69	5.38	5.64	1139600
2004-09-10	5.69	5.94	5.61	5.82	1109200
2004-09-13	5.90	5.97	5.67	5.92	1070600
2004-09-14	5.95	5.95	5.73	5.88	903900
2004-09-15	5.88	5.88	5.65	5.76	783500
2004-09-16	5.87	6.00	5.68	5.74	826900
2004-09-17	5.81	5.91	5.49	5.77	882200
2004-09-20	5.75	6.19	5.70	5.99	1107000
2004-09-21	5.99	6.07	5.76	5.92	1175000
2004-09-22	5.83	5.90	5.70	5.72	1036300
2004-09-23	5.69	5.84	5.67	5.73	593900
2004-09-24	5.73	5.75	5.45	5.51	1222800
2004-09-27	5.37	5.63	5.35	5.45	672400
2004-09-28	5.54	5.55	5.31	5.42	863300
2004-09-29	5.53	5.86	5.48	5.67	1665300
2004-09-30	5.58	5.80	5.58	5.65	746200
2004-10-01	5.71	6.09	5.70	6.03	979200
2004-10-04	6.23	6.50	6.15	6.33	1293300
2004-10-05	6.33	6.65	6.28	6.46	1048200
2004-10-06	6.43	6.48	6.27	6.43	671800
2004-10-07	6.45	6.52	6.37	6.43	642500
2004-10-08	6.30	6.45	6.24	6.24	1201300
2004-10-11	6.27	6.34	6.07	6.23	606200
2004-10-12	6.07	6.33	6.00	6.27	810400
2004-10-13	6.45	6.50	6.14	6.14	767700
2004-10-14	6.12	6.19	5.96	6.00	527700
2004-10-15	5.99	6.11	5.86	5.88	440200
2004-10-18	5.95	6.12	5.79	6.07	1163300
2004-10-19	6.26	6.42	6.15	6.20	1486800
2004-10-20	6.16	6.49	6.07	6.47	1384200
2004-10-21	6.49	7.18	6.44	7.11	2197200
2004-10-22	7.21	7.23	6.86	6.91	1197800
2004-10-25	6.76	6.98	6.50	6.95	1065200
2004-10-26	6.83	6.92	6.71	6.81	848800
2004-10-27	6.82	7.29	6.70	7.17	688700
2004-10-28	7.13	7.29	7.04	7.20	704000
2004-10-29	7.15	7.25	7.07	7.14	844500
2004-11-01	7.24	7.29	7.10	7.18	540400
2004-11-02	7.22	7.28	7.07	7.16	777900
2004-11-03	7.36	7.52	7.05	7.21	1085000
2004-11-04	7.10	7.10	6.91	6.96	1836300
2004-11-05	7.05	7.15	6.97	7.04	1329600
2004-11-08	7.03	7.09	6.77	6.85	1233800
2004-11-09	6.80	6.92	6.79	6.89	674200
2004-11-10	6.94	6.94	6.61	6.69	594600
2004-11-11	6.72	6.80	6.62	6.74	663400
2004-11-12	6.75	6.88	6.66	6.88	500900
2004-11-15	6.97	7.49	6.85	7.43	1895700
2004-11-16	7.29	7.40	7.15	7.21	908100
2004-11-17	7.32	7.75	6.81	7.61	1387200
2004-11-18	7.50	7.70	7.45	7.60	1704900
2004-11-19	7.72	7.76	7.43	7.44	964000
2004-11-22	7.30	7.55	7.18	7.40	942500
2004-11-23	7.29	7.36	7.10	7.17	1217800
2004-11-24	7.28	7.31	7.15	7.19	829200
2004-11-26	7.18	7.26	7.10	7.10	311200
2004-11-29	7.34	7.40	7.15	7.30	1457800
2004-11-30	7.34	7.51	7.29	7.48	1226500
2004-12-01	7.46	7.84	7.45	7.84	1374400
2004-12-02	8.03	8.75	7.90	8.44	4067600
2004-12-03	8.70	9.18	8.60	9.10	3080700
2004-12-06	9.00	9.21	8.92	9.09	1304400
2004-12-07	9.10	9.30	8.73	8.78	1486200
2004-12-08	8.75	8.82	8.54	8.65	908400
2004-12-09	8.44	8.60	8.11	8.41	1983500
2004-12-10	8.31	8.49	8.28	8.33	791500
2004-12-13	8.50	8.56	8.35	8.51	877600
2004-12-14	8.45	8.79	8.45	8.75	974500
2004-12-15	8.84	9.03	8.77	8.90	994600
2004-12-16	8.60	8.85	8.34	8.41	1460000
2004-12-17	8.42	8.42	8.15	8.30	1040200
2004-12-20	8.25	8.45	8.25	8.34	779000
2004-12-21	8.32	8.65	8.32	8.58	955100
2004-12-22	8.58	8.70	8.42	8.54	812000
2004-12-23	8.61	8.83	8.58	8.64	621100
2004-12-27	8.80	8.98	8.66	8.73	815500
2004-12-28	8.77	8.83	8.66	8.71	430900
2004-12-29	8.66	8.80	8.29	8.62	648700
2004-12-30	8.61	8.76	8.57	8.68	501800
2004-12-31	8.56	8.82	8.55	8.62	610500
2005-01-03	8.63	8.68	8.09	8.28	1015700
2005-01-04	8.29	8.35	7.64	7.75	1798100
2005-01-05	7.55	7.78	7.45	7.55	1681800
2005-01-06	7.55	7.68	7.30	7.41	1105000
2005-01-07	7.40	7.50	7.25	7.31	1327700
2005-01-10	7.28	7.35	7.03	7.09	1485500
2005-01-11	7.01	7.04	6.81	6.88	1310900
2005-01-12	7.05	7.26	7.04	7.21	1185800
2005-01-13	7.25	7.28	6.98	7.01	839300
2005-01-14	7.00	7.20	7.00	7.03	637600
2005-01-18	6.99	7.16	6.93	7.09	727200
2005-01-19	7.16	7.16	6.67	6.73	1013300
2005-01-20	6.55	6.72	6.38	6.46	1166900
2005-01-21	6.50	6.64	6.30	6.42	939300
2005-01-24	6.42	6.49	6.16	6.23	1399400
2005-01-25	6.26	6.47	6.18	6.20	908500
2005-01-26	6.25	6.47	6.21	6.44	734800
2005-01-27	6.10	6.70	5.90	6.55	1527800
2005-01-28	6.66	6.66	6.28	6.43	786900
2005-01-31	6.67	6.74	6.53	6.67	1248800
2005-02-01	6.70	6.76	6.44	6.69	1283800
2005-02-02	6.73	6.75	6.54	6.65	855100
2005-02-03	6.66	6.66	6.40	6.48	871700
2005-02-04	6.38	6.83	6.37	6.81	719200
2005-02-07	6.83	6.89	6.60	6.63	616500
2005-02-08	6.78	6.81	6.60	6.80	798500
2005-02-09	6.80	6.87	6.59	6.61	661900
2005-02-10	6.70	6.78	6.44	6.70	659700
2005-02-11	6.74	7.10	6.55	7.01	1097600
2005-02-14	7.05	7.07	6.70	6.82	738800
2005-02-15	6.85	7.23	6.82	7.20	1399500
2005-02-16	7.10	7.20	6.97	7.03	877300
2005-02-17	7.07	7.11	6.70	6.70	587700
2005-02-18	6.84	6.90	6.55	6.82	424700
2005-02-22	6.75	6.99	6.58	6.60	666900
2005-02-23	6.60	6.73	6.39	6.41	866800
2005-02-24	6.40	6.65	6.35	6.57	866200
2005-02-25	6.53	6.67	6.48	6.63	804100
2005-02-28	6.52	6.78	6.41	6.48	1539000
2005-03-01	6.60	7.01	6.50	6.93	2345800
2005-03-02	6.90	6.92	6.69	6.83	1851500
2005-03-03	7.08	7.33	6.87	7.27	2777300
2005-03-04	7.40	7.50	7.15	7.24	1817700
2005-03-07	7.24	7.48	7.24	7.28	750000
2005-03-08	7.33	7.45	7.15	7.16	573100
2005-03-09	7.18	7.35	7.10	7.14	589500
2005-03-10	7.08	7.29	7.07	7.14	593800
2005-03-11	7.11	7.27	7.00	7.01	611300
2005-03-14	6.84	7.14	6.81	7.09	600100
2005-03-15	7.06	7.20	6.96	7.00	589900
2005-03-16	6.90	7.11	6.79	6.85	814900
2005-03-17	6.87	7.02	6.84	7.00	889700
2005-03-18	6.96	7.07	6.55	6.76	1472300
2005-03-21	6.64	6.76	6.48	6.56	728900
2005-03-22	6.50	6.68	6.29	6.34	945800
2005-03-23	6.29	6.48	6.29	6.40	751000
2005-03-24	6.43	6.61	6.39	6.48	870900
2005-03-28	6.44	6.65	6.35	6.41	521000
2005-03-29	6.37	6.48	6.18	6.22	505500
2005-03-30	6.18	6.40	6.18	6.40	407200
2005-03-31	6.39	6.41	6.21	6.29	646100
2005-04-01	6.42	6.42	5.95	6.01	1279800
2005-04-04	6.04	6.04	5.79	5.86	1189900
2005-04-05	5.89	5.96	5.75	5.78	752300
2005-04-06	5.78	6.00	5.78	5.84	845500
2005-04-07	5.85	6.07	5.84	6.02	984600
2005-04-08	6.07	6.09	5.87	5.91	590300
2005-04-11	5.95	5.97	5.81	5.84	498900
2005-04-12	5.81	5.87	5.56	5.70	1174200
2005-04-13	5.60	5.68	5.42	5.45	704200
2005-04-14	5.44	5.47	5.32	5.39	761900
2005-04-15	5.44	5.45	5.15	5.22	833200
2005-04-18	5.23	5.34	5.12	5.21	833000
2005-04-19	5.31	5.40	5.20	5.36	1330800
2005-04-20	5.56	5.63	5.38	5.46	1537900
2005-04-21	5.49	5.60	5.41	5.50	964300
2005-04-22	5.45	5.52	5.24	5.34	614300
2005-04-25	5.33	5.40	5.26	5.28	698500
2005-04-26	5.22	5.45	5.12	5.13	812200
2005-04-27	5.12	5.18	4.98	5.13	881700
2005-04-28	5.08	5.41	5.02	5.15	2079900
2005-04-29	5.23	5.31	5.04	5.11	1537200
2005-05-02	5.16	5.19	5.01	5.13	1128900
2005-05-03	5.10	5.18	4.99	5.10	841200
2005-05-04	5.09	5.26	5.03	5.24	1434000
2005-05-05	5.20	5.37	5.15	5.36	1365100
2005-05-06	5.40	5.49	5.31	5.40	513900
2005-05-09	5.40	5.44	5.16	5.30	1029500
2005-05-10	5.29	5.29	5.09	5.11	754800
2005-05-11	5.12	5.15	4.94	5.05	979000
2005-05-12	5.02	5.13	4.99	5.07	794300
2005-05-13	5.11	5.55	5.11	5.49	2114100
2005-05-16	5.50	5.53	5.27	5.38	1575700
2005-05-17	5.35	5.45	5.26	5.43	885400
2005-05-18	5.43	5.50	5.33	5.48	792200
2005-05-19	5.45	5.85	5.45	5.81	2407500
2005-05-20	5.75	5.91	5.73	5.90	650000
2005-05-23	5.89	5.98	5.75	5.79	849400
2005-05-24	5.74	5.95	5.66	5.93	749500
2005-05-25	6.00	6.00	5.68	5.71	1018500
2005-05-26	5.70	5.95	5.70	5.89	1006600
2005-05-27	5.91	5.91	5.75	5.83	586000
2005-05-31	5.90	5.95	5.81	5.81	550100
2005-06-01	5.74	6.07	5.74	6.07	744600
2005-06-02	6.09	6.62	6.02	6.62	2735100
2005-06-03	6.65	6.72	6.45	6.49	795900
2005-06-06	6.55	6.72	6.44	6.63	1429000
2005-06-07	6.65	6.92	6.65	6.77	2253000
2005-06-08	6.85	7.13	6.79	6.95	3206300
2005-06-09	6.98	7.14	6.89	7.13	1363000
2005-06-10	7.14	7.16	6.82	6.96	1156300
2005-06-13	6.86	7.01	6.77	6.86	1197700
2005-06-14	6.88	7.01	6.81	6.81	1079800
2005-06-15	6.81	6.99	6.64	6.98	1483900
2005-06-16	7.00	7.32	6.99	7.16	1447600
2005-06-17	7.22	7.35	7.21	7.27	969100
2005-06-20	7.25	7.32	7.15	7.27	769900
2005-06-21	7.30	7.95	7.22	7.91	2749900
2005-06-22	7.85	8.44	7.74	8.22	3007600
2005-06-23	8.11	8.33	7.82	7.85	2639700
2005-06-24	7.85	7.94	7.66	7.80	1545400
2005-06-27	7.69	7.80	7.52	7.52	1445300
2005-06-28	7.54	7.84	7.54	7.80	882900
2005-06-29	7.75	7.88	7.52	7.79	900300
2005-06-30	7.86	8.34	7.81	7.91	2005800
2005-07-01	7.97	8.14	7.81	7.89	954900
2005-07-05	7.87	8.09	7.79	7.98	1105400
2005-07-06	8.00	8.16	7.94	8.12	1117400
2005-07-07	8.09	8.09	7.77	8.00	1166000
2005-07-08	8.00	8.24	7.98	8.20	659700
2005-07-11	8.22	8.55	8.22	8.45	1121500
2005-07-12	8.48	8.74	8.44	8.61	903500
2005-07-13	8.60	8.89	8.40	8.78	1029500
2005-07-14	8.98	9.15	8.84	9.00	1598900
2005-07-15	8.94	9.03	8.80	8.98	810700
2005-07-18	8.99	8.99	8.79	8.86	640600
2005-07-19	8.88	9.24	8.88	9.11	824400
2005-07-20	8.81	9.99	8.81	9.85	2319700
2005-07-21	9.85	9.85	9.40	9.44	1086600
2005-07-22	9.50	9.85	9.43	9.76	1020500
2005-07-25	9.71	10.02	9.65	9.65	1015700
2005-07-26	9.65	9.76	9.41	9.59	1166800
2005-07-27	9.59	10.07	9.40	10.04	1443600
2005-07-28	10.30	10.60	9.56	9.65	3948300
2005-07-29	9.60	9.89	9.60	9.68	1203300
2005-08-01	9.68	9.73	9.27	9.45	1763500
2005-08-02	9.41	9.65	9.22	9.60	1676300
2005-08-03	9.53	9.60	9.38	9.46	1110300
2005-08-04	9.39	9.45	8.92	8.94	1292900
2005-08-05	8.91	9.00	8.61	8.90	1395900
2005-08-08	8.90	9.00	8.70	8.75	890500
2005-08-09	8.87	8.88	8.68	8.74	768300
2005-08-10	8.83	9.02	8.67	8.97	1365800
2005-08-11	8.95	9.08	8.75	9.02	1121700
2005-08-12	9.00	9.04	8.71	8.75	639500
2005-08-15	8.73	9.27	8.73	9.03	1464400
2005-08-16	9.01	9.06	8.74	8.97	993900
2005-08-17	9.00	9.16	8.95	9.12	655400
2005-08-18	9.03	9.12	8.81	8.92	511500
2005-08-19	8.99	8.99	8.75	8.85	640800
2005-08-22	8.88	9.00	8.74	8.91	883500
2005-08-23	8.84	8.96	8.70	8.73	546500
2005-08-24	8.73	8.73	8.33	8.39	1111400
2005-08-25	8.36	8.50	8.30	8.49	652900
2005-08-26	8.45	8.45	7.97	8.32	1495200
2005-08-29	8.28	8.33	8.12	8.30	933500
2005-08-30	8.30	8.34	8.10	8.23	831500
2005-08-31	8.23	8.42	8.14	8.36	576100
2005-09-01	8.36	8.42	8.06	8.17	847100
2005-09-02	8.15	8.28	8.07	8.15	462700
2005-09-06	8.15	8.25	8.01	8.10	807300
2005-09-07	8.11	8.11	7.74	8.01	1051800
2005-09-08	7.96	8.32	7.95	8.27	1290300
2005-09-09	8.47	8.95	8.41	8.67	2043100
2005-09-12	8.73	8.82	8.58	8.62	752600
2005-09-13	8.40	8.45	7.90	8.18	2805800
2005-09-14	8.17	8.31	7.98	7.98	1345500
2005-09-15	8.21	8.30	7.64	7.65	2512600
2005-09-16	7.72	7.85	7.52	7.83	1925700
2005-09-19	7.90	7.91	7.40	7.53	1317700
2005-09-20	7.55	7.58	7.38	7.41	1316300
2005-09-21	7.39	7.41	7.15	7.15	815000
2005-09-22	7.14	7.18	6.96	7.10	650700
2005-09-23	7.09	7.34	6.91	7.13	1441800
2005-09-26	7.18	7.31	6.89	6.94	1007900
2005-09-27	6.94	7.00	6.74	6.83	840000
2005-09-28	6.80	7.08	6.80	6.91	882500
2005-09-29	7.01	7.15	6.91	7.13	613000
2005-09-30	7.12	7.36	7.12	7.25	806700
2005-10-03	7.29	7.44	7.26	7.31	1038100
2005-10-04	7.34	7.42	7.09	7.16	933800
2005-10-05	7.10	7.12	6.89	6.91	1168600
2005-10-06	6.88	6.98	6.54	6.62	1184200
2005-10-07	6.66	6.68	6.51	6.60	702700
2005-10-10	6.58	6.83	6.55	6.56	807000
2005-10-11	6.61	6.70	6.32	6.36	932300
2005-10-12	6.31	6.39	6.16	6.27	695400
2005-10-13	6.26	6.62	6.17	6.56	1033800
2005-10-14	6.63	6.87	6.63	6.76	940800
2005-10-17	6.75	6.89	6.59	6.63	643400
2005-10-18	6.59	6.73	6.44	6.50	655400
2005-10-19	6.47	6.74	6.25	6.71	742100
2005-10-20	6.68	6.77	6.51	6.54	602200
2005-10-21	6.54	6.78	6.54	6.67	365600
2005-10-24	6.78	6.79	6.61	6.70	739100
2005-10-25	6.72	6.95	6.67	6.77	671000
2005-10-26	6.77	6.77	6.42	6.42	756400
2005-10-27	6.41	6.43	6.06	6.07	914500
2005-10-28	6.06	6.31	5.95	6.22	1150400
2005-10-31	6.25	6.40	6.21	6.27	848300
2005-11-01	6.29	6.29	5.99	6.01	850300
2005-11-02	6.01	6.35	5.99	6.34	956200
2005-11-03	6.50	6.83	6.43	6.67	1457200
2005-11-04	6.74	6.82	6.70	6.75	846900
2005-11-07	6.79	6.92	6.74	6.91	632100
2005-11-08	6.93	7.09	6.68	6.96	859300
2005-11-09	6.93	6.98	6.75	6.83	617200
2005-11-10	6.86	6.95	6.66	6.89	507800
2005-11-11	6.84	7.12	6.79	7.06	680500
2005-11-14	7.11	7.25	7.02	7.12	486500
2005-11-15	7.14	7.24	6.94	6.98	790300
2005-11-16	7.03	7.23	6.90	7.07	889100
2005-11-17	7.58	8.29	7.41	8.27	6508100
2005-11-18	8.37	8.87	8.31	8.57	4189300
2005-11-21	8.56	8.60	8.07	8.39	1564200
2005-11-22	8.34	8.65	8.13	8.36	1260000
2005-11-23	8.40	8.66	8.35	8.40	894900
2005-11-25	8.36	8.60	8.36	8.60	289200
2005-11-28	8.64	8.80	8.20	8.23	1346800
2005-11-29	8.25	8.40	8.12	8.18	1178100
2005-11-30	8.15	8.50	8.02	8.45	1735400
2005-12-01	8.50	8.91	8.50	8.83	1622200
2005-12-02	8.82	8.98	8.73	8.76	749300
2005-12-05	8.72	8.75	8.47	8.66	1005500
2005-12-06	8.73	8.90	8.68	8.72	1137400
2005-12-07	8.74	8.90	8.45	8.49	1103000
2005-12-08	8.49	8.83	8.49	8.61	1580200
2005-12-09	8.57	8.87	8.51	8.82	839500
2005-12-12	8.85	9.19	8.74	8.85	2225700
2005-12-13	8.83	8.92	8.74	8.76	735300
2005-12-14	8.80	8.83	8.53	8.60	730700
2005-12-15	8.59	8.72	8.40	8.55	861300
2005-12-16	8.58	8.84	8.40	8.48	986600
2005-12-19	8.85	8.95	8.66	8.73	1567400
2005-12-20	8.70	8.88	8.52	8.66	971700
2005-12-21	8.62	8.86	8.62	8.82	463700
2005-12-22	8.88	9.33	8.83	9.17	1250700
2005-12-23	9.14	9.32	9.04	9.28	688700
2005-12-27	9.31	9.31	8.82	8.88	1095300
2005-12-28	8.87	8.97	8.62	8.90	612000
2005-12-29	8.85	9.14	8.80	8.92	601200
2005-12-30	8.85	8.97	8.70	8.84	765800
2006-01-03	8.86	9.07	8.47	9.02	1287100
2006-01-04	9.07	9.20	8.88	9.08	624100
2006-01-05	9.01	9.50	8.99	9.42	1281400
2006-01-06	9.44	9.62	9.28	9.47	1238900
2006-01-09	9.73	9.85	9.55	9.66	1303900
2006-01-10	9.55	9.85	9.35	9.81	891000
2006-01-11	9.80	9.97	9.79	9.97	1022900
2006-01-12	9.89	9.98	9.50	9.62	1410600
2006-01-13	9.58	9.67	9.33	9.38	1083900
2006-01-17	9.32	9.34	9.05	9.17	977100
2006-01-18	8.95	9.27	8.74	9.14	1130500
2006-01-19	9.19	9.90	9.19	9.86	2961400
2006-01-20	9.89	9.90	9.27	9.34	1194400
2006-01-23	9.38	9.45	9.20	9.40	1357200
2006-01-24	9.40	9.86	9.37	9.80	1842500
2006-01-25	9.82	10.04	9.50	9.99	2885000
2006-01-26	11.01	11.55	10.75	11.21	7317400
2006-01-27	11.18	11.57	11.01	11.21	2612400
2006-01-30	11.20	11.39	11.09	11.13	1212200
2006-01-31	11.09	11.35	11.06	11.19	1765800
2006-02-01	11.11	11.70	11.10	11.63	2128000
2006-02-02	11.61	11.75	11.15	11.15	1537700
2006-02-03	11.02	11.40	10.78	11.30	1450600
2006-02-06	11.26	11.84	11.24	11.76	2464900
2006-02-07	11.71	12.04	11.66	11.69	2609800
2006-02-08	11.80	12.37	11.80	12.20	2837200
2006-02-09	12.34	12.50	11.98	12.07	1675100
2006-02-10	12.15	12.18	11.65	12.00	1344000
2006-02-13	11.95	12.18	11.75	11.76	1047700
2006-02-14	11.65	11.74	11.36	11.64	2387000
2006-02-15	11.63	12.10	11.57	12.07	1920800
2006-02-16	12.21	12.37	11.91	12.13	1707500
2006-02-17	12.09	12.25	12.05	12.18	1506200
2006-02-21	12.20	12.26	11.59	11.60	1451300
2006-02-22	11.60	11.85	11.40	11.64	1318400
2006-02-23	11.61	12.00	11.46	11.65	1565400
2006-02-24	11.65	11.75	11.45	11.47	711300
2006-02-27	11.48	11.70	11.32	11.35	1306500
2006-02-28	11.25	11.29	10.88	11.20	1603500
2006-03-01	11.29	11.70	11.20	11.67	1893000
2006-03-02	11.66	11.98	11.56	11.74	1530100
2006-03-03	11.60	11.73	11.42	11.55	2458000
2006-03-06	11.53	11.62	11.02	11.06	929600
2006-03-07	11.01	11.14	10.56	10.61	2336800
2006-03-08	10.52	10.77	10.34	10.61	1313100
2006-03-09	10.62	10.92	10.36	10.44	803700
2006-03-10	10.48	10.68	10.35	10.42	686700
2006-03-13	10.47	10.70	10.41	10.43	780700
2006-03-14	10.46	10.97	10.45	10.97	1229100
2006-03-15	10.97	11.50	10.94	11.28	1680000
2006-03-16	10.70	10.70	8.87	8.99	9140100
2006-03-17	9.10	9.10	8.65	8.81	3649300
2006-03-20	8.85	8.97	8.75	8.84	1501100
2006-03-21	8.82	9.36	8.82	8.96	2249900
2006-03-22	8.96	9.44	8.92	9.30	2402600
2006-03-23	9.35	9.43	9.20	9.21	1048700
2006-03-24	9.27	9.52	9.23	9.49	663600
2006-03-27	9.49	9.60	9.37	9.46	657400
2006-03-28	9.45	9.50	9.09	9.15	999500
2006-03-29	9.21	9.45	9.04	9.43	961300
2006-03-30	9.43	9.82	9.43	9.62	1336400
2006-03-31	9.65	9.70	9.40	9.54	752500
2006-04-03	9.56	9.87	9.48	9.71	1201700
2006-04-04	9.74	9.87	9.63	9.71	931900
2006-04-05	9.77	9.89	9.66	9.76	716000
2006-04-06	9.75	9.94	9.74	9.90	579000
2006-04-07	9.94	10.07	9.47	9.50	851000
2006-04-10	9.33	9.47	9.17	9.20	847100
2006-04-11	9.25	9.40	9.08	9.11	576400
2006-04-12	9.03	9.21	9.01	9.05	423800
2006-04-13	9.15	9.45	9.06	9.42	615500
2006-04-17	9.44	9.60	9.01	9.25	1093600
2006-04-18	9.25	9.75	9.17	9.72	1140400
2006-04-19	9.78	9.89	9.55	9.70	697200
2006-04-20	9.70	9.75	9.46	9.69	623200
2006-04-21	9.69	9.78	9.40	9.56	861800
2006-04-24	9.50	9.55	9.15	9.20	778500
2006-04-25	9.23	9.60	9.20	9.54	1109100
2006-04-26	9.53	10.23	9.52	10.10	2317200
2006-04-27	10.07	10.22	9.54	9.55	2320800
2006-04-28	9.53	9.57	9.06	9.06	1927800
2006-05-01	9.10	9.22	8.77	8.77	1729700
2006-05-02	8.85	9.09	8.80	9.04	1335500
2006-05-03	9.07	9.28	8.95	9.27	865000
2006-05-04	9.25	9.49	9.25	9.40	687300
2006-05-05	9.38	9.54	9.27	9.52	738500
2006-05-08	9.45	9.71	9.43	9.63	833200
2006-05-09	9.60	9.67	9.35	9.51	1001100
2006-05-10	9.50	9.60	9.24	9.29	851200
2006-05-11	9.27	9.31	8.95	8.98	1181200
2006-05-12	9.00	9.00	8.75	8.90	882400
2006-05-15	8.76	8.87	8.59	8.66	871600
2006-05-16	8.66	8.87	8.53	8.70	646100
2006-05-17	8.58	8.75	8.30	8.36	1011700
2006-05-18	8.41	8.50	8.15	8.18	541200
2006-05-19	8.12	8.47	8.10	8.42	1027100
2006-05-22	8.38	8.38	8.10	8.29	1085400
2006-05-23	8.43	8.58	8.11	8.13	685000
2006-05-24	8.12	8.37	8.00	8.32	771200
2006-05-25	8.35	8.50	8.20	8.46	737600
2006-05-26	8.50	8.69	8.37	8.58	646300
2006-05-30	8.71	8.75	8.18	8.19	625000
2006-05-31	8.27	8.40	8.02	8.07	1984100
2006-06-01	8.12	8.44	8.02	8.37	1013200
2006-06-02	8.61	8.69	8.30	8.57	1271500
2006-06-05	8.59	8.62	8.24	8.36	1188600
2006-06-06	8.64	8.64	8.14	8.26	1366500
2006-06-07	8.25	8.57	8.02	8.30	956600
2006-06-08	7.90	7.95	7.19	7.52	3273400
2006-06-09	7.60	7.74	7.41	7.46	967500
2006-06-12	7.54	7.60	7.21	7.23	724900
2006-06-13	7.25	7.43	7.05	7.08	1726500
2006-06-14	7.10	7.43	7.05	7.27	761500
2006-06-15	7.41	7.65	7.31	7.55	1145900
2006-06-16	7.51	7.69	7.26	7.28	1920600
2006-06-19	7.34	7.43	7.11	7.14	1867000
2006-06-20	7.16	7.45	7.05	7.23	1534500
2006-06-21	7.25	7.67	7.20	7.61	1978500
2006-06-22	7.63	7.73	7.48	7.61	1244200
2006-06-23	7.53	7.64	7.21	7.26	1522800
2006-06-26	7.28	7.50	7.25	7.50	771900
2006-06-27	7.54	7.55	7.26	7.30	948600
2006-06-28	7.35	7.36	7.07	7.11	1764900
2006-06-29	7.16	7.50	7.10	7.45	2374700
2006-06-30	7.51	7.60	7.36	7.41	1813700
2006-07-03	7.32	7.70	7.32	7.60	749700
2006-07-05	7.64	7.64	7.30	7.44	838200
2006-07-06	7.47	7.77	7.45	7.75	1023900
2006-07-07	7.75	7.81	7.52	7.64	1178917
2006-07-10	7.69	7.80	7.25	7.28	894078
2006-07-11	7.25	7.55	7.20	7.47	1562079
2006-07-12	7.44	7.52	7.07	7.08	1258496
2006-07-13	7.05	7.40	6.92	7.09	1401855
2006-07-14	7.09	7.18	6.93	7.00	780159
2006-07-17	7.01	7.13	6.95	6.96	664677
2006-07-18	7.00	7.08	6.82	6.99	1115879
2006-07-19	6.98	7.39	6.98	7.31	802652
2006-07-20	7.33	7.36	7.00	7.02	715093
2006-07-21	7.00	7.00	6.60	6.61	2113391
2006-07-24	6.66	6.86	6.61	6.80	1053810
2006-07-25	6.74	7.00	6.69	6.77	711886
2006-07-26	6.69	6.89	6.58	6.77	1559766
2006-07-27	6.53	7.57	6.50	7.20	2678085
2006-07-28	7.26	7.35	7.11	7.28	1061061
2006-07-31	7.29	7.40	7.21	7.39	683318
2006-08-01	7.31	7.37	7.00	7.05	857917
2006-08-02	7.14	7.26	7.00	7.15	766366
2006-08-03	7.07	7.39	7.02	7.34	1169779
2006-08-04	7.40	7.57	7.07	7.23	952881
2006-08-07	7.23	7.29	7.02	7.06	527615
2006-08-08	7.13	7.13	6.74	6.78	1278259
2006-08-09	6.90	6.93	6.59	6.60	1130697
2006-08-10	6.55	6.85	6.51	6.67	1190504
2006-08-11	6.66	6.66	6.51	6.53	578545
2006-08-14	6.63	6.85	6.56	6.71	651344
2006-08-15	6.79	7.19	6.76	7.13	1076203
2006-08-16	7.19	7.56	7.16	7.52	1260338
2006-08-17	7.51	7.96	7.51	7.77	1587107
2006-08-18	7.79	7.83	7.52	7.82	596580
2006-08-21	7.70	7.78	7.53	7.57	579070
2006-08-22	7.52	7.72	7.44	7.54	647641
2006-08-23	7.53	7.69	7.38	7.43	481330
2006-08-24	7.50	7.71	7.50	7.62	817062
2006-08-25	7.62	7.85	7.54	7.79	672164
2006-08-28	7.80	7.93	7.72	7.85	755002
2006-08-29	7.85	7.95	7.59	7.91	977729
2006-08-30	7.89	8.20	7.84	8.12	1163861
2006-08-31	8.14	8.14	7.67	7.88	1220718
2006-09-01	7.95	8.05	7.75	7.76	820112
2006-09-05	7.82	7.93	7.56	7.92	963965
2006-09-06	7.83	7.85	7.51	7.51	1126096
2006-09-07	7.97	8.14	7.63	8.07	4255921
2006-09-08	8.19	8.28	8.04	8.26	1495809
2006-09-11	8.25	8.50	8.00	8.38	1561763
2006-09-12	8.42	8.89	8.40	8.81	1335596
2006-09-13	8.85	8.89	8.50	8.69	1487474
2006-09-14	8.63	8.69	8.45	8.65	1454046
2006-09-15	8.75	8.83	8.40	8.52	1266826
2006-09-18	8.57	8.64	8.40	8.52	1043950
2006-09-19	8.59	8.60	8.23	8.46	1324637
2006-09-20	8.55	8.72	8.44	8.66	1437909
2006-09-21	8.72	8.74	8.55	8.58	1345014
2006-09-22	8.58	8.80	8.49	8.76	1046010
2006-09-25	8.78	8.95	8.57	8.88	1002693
2006-09-26	8.87	8.99	8.59	8.95	1767941
2006-09-27	8.97	9.18	8.95	9.01	1482406
2006-09-28	9.01	9.05	8.82	8.96	1089569
2006-09-29	9.03	9.03	8.80	8.84	647941
2006-10-02	8.79	8.90	8.58	8.59	824814
2006-10-03	8.52	8.65	8.35	8.50	1088393
2006-10-04	8.50	8.90	8.46	8.86	831404
2006-10-05	8.88	9.16	8.81	9.14	1131759
2006-10-06	9.10	9.14	8.86	9.01	782848
2006-10-09	8.80	9.07	8.73	9.00	807953
2006-10-10	8.96	9.16	8.88	9.10	1089219
2006-10-11	9.00	9.37	9.00	9.22	1164791
2006-10-12	9.20	9.37	9.04	9.35	800776
2006-10-13	9.33	9.62	9.28	9.49	832318
2006-10-16	9.55	9.67	9.50	9.54	589878
2006-10-17	9.52	9.62	9.24	9.50	754500
2006-10-18	9.54	9.59	8.76	8.79	1866300
2006-10-19	8.75	8.95	8.57	8.72	1108585
2006-10-20	8.74	8.85	8.64	8.78	480814
2006-10-23	8.72	8.79	8.66	8.70	622390
2006-10-24	8.65	8.78	8.60	8.62	865115
2006-10-25	8.62	8.91	8.62	8.87	818640
2006-10-26	8.93	9.01	8.80	8.98	714574
2006-10-27	8.95	9.22	8.87	8.93	1262491
2006-10-30	8.89	8.95	8.84	8.87	666517
2006-10-31	8.88	9.09	8.88	8.98	1196115
2006-11-01	8.55	8.80	8.49	8.57	2698594
2006-11-02	8.48	8.61	8.30	8.38	1375429
2006-11-03	8.43	8.58	8.19	8.46	947578
2006-11-06	8.53	8.66	8.43	8.54	785730
2006-11-07	8.51	8.85	8.50	8.62	638483
2006-11-08	8.59	8.75	8.48	8.72	438606
2006-11-09	8.79	8.80	8.30	8.39	768946
2006-11-10	8.36	8.54	8.29	8.50	478114
2006-11-13	8.52	8.69	8.41	8.60	661861
2006-11-14	8.65	8.98	8.45	8.95	895170
2006-11-15	8.97	9.19	8.80	8.93	969039
2006-11-16	8.51	8.83	8.14	8.47	3598384
2006-11-17	8.39	8.39	8.18	8.36	1718785
2006-11-20	8.30	8.44	8.15	8.23	1646449
2006-11-21	8.21	8.33	8.21	8.26	1267193
2006-11-22	8.28	8.33	8.24	8.28	1073605
2006-11-24	8.20	8.41	8.20	8.38	461744
2006-11-27	8.38	8.38	7.95	8.01	1885105
2006-11-28	7.97	8.21	7.92	8.20	1746974
2006-11-29	8.28	8.31	8.00	8.10	1317330
2006-11-30	8.07	8.39	7.98	8.19	1764165
2006-12-01	8.14	8.31	7.96	8.10	1139591
2006-12-04	8.04	8.22	7.97	8.14	1760671
2006-12-05	8.19	8.34	8.15	8.27	1224677
2006-12-06	8.25	8.37	8.08	8.28	755382
2006-12-07	8.28	8.35	8.12	8.12	611068
2006-12-08	8.05	8.21	8.01	8.07	1428219
2006-12-11	8.07	8.25	8.06	8.11	1084959
2006-12-12	8.13	8.23	8.08	8.17	867246
2006-12-13	8.23	8.23	7.99	8.03	734244
2006-12-14	8.07	8.18	8.03	8.05	1240485
2006-12-15	8.06	8.34	8.06	8.28	1365702
2006-12-18	8.15	8.42	8.11	8.16	980006
2006-12-19	8.10	8.10	7.99	8.04	821209
2006-12-20	8.04	8.27	8.04	8.12	1103444
2006-12-21	8.09	8.25	8.05	8.07	612991
2006-12-22	8.08	8.14	8.00	8.03	692041
2006-12-26	8.01	8.25	8.01	8.18	564681
2006-12-27	8.17	8.29	8.16	8.25	420100
2006-12-28	8.20	8.31	8.19	8.20	456659
2006-12-29	8.19	8.51	8.19	8.40	1082507
2007-01-03	8.45	8.59	8.32	8.43	1554138
2007-01-04	8.38	8.68	8.38	8.67	1219032
2007-01-05	8.59	8.74	8.39	8.47	1135935
2007-01-08	8.52	8.72	8.43	8.68	1101371
2007-01-09	8.66	8.92	8.60	8.86	1384458
2007-01-10	8.86	9.08	8.81	9.00	816904
2007-01-11	9.05	9.20	8.97	9.01	1028602
2007-01-12	9.01	9.09	8.97	9.09	709850
2007-01-16	9.09	9.09	8.79	8.85	803380
2007-01-17	8.85	8.89	8.73	8.80	729011
2007-01-18	8.71	8.75	8.30	8.38	1025289
2007-01-19	8.34	8.57	8.30	8.42	827603
2007-01-22	8.40	8.41	8.17	8.30	1482473
2007-01-23	8.29	8.56	8.23	8.36	1186941
2007-01-24	8.39	8.61	8.36	8.53	1179273
2007-01-25	8.29	8.80	8.26	8.69	1919119
2007-01-26	8.69	9.15	8.66	9.11	1811805
2007-01-29	9.02	9.21	9.02	9.18	1262799
2007-01-30	9.17	9.37	9.15	9.34	1268573
2007-01-31	9.34	9.36	9.13	9.28	992482
2007-02-01	9.30	9.43	9.25	9.34	616408
2007-02-02	9.34	9.42	9.13	9.16	1362670
2007-02-05	9.12	9.61	9.12	9.50	1356704
2007-02-06	9.50	9.65	9.41	9.62	1194609
2007-02-07	9.67	9.95	9.66	9.80	1227328
2007-02-08	9.78	9.94	9.65	9.87	923097
2007-02-09	9.83	9.93	9.59	9.62	889594
2007-02-12	9.61	9.73	9.41	9.49	830525
2007-02-13	9.52	9.73	9.46	9.57	738366
2007-02-14	9.63	10.00	9.63	9.95	1369024
2007-02-15	9.94	10.19	9.84	9.89	1406162
2007-02-16	9.88	10.03	9.74	9.92	723526
2007-02-20	9.76	9.86	9.56	9.65	1766091
2007-02-21	9.56	9.77	9.56	9.71	680673
2007-02-22	9.71	9.96	9.65	9.82	1007595
2007-02-23	9.80	9.98	9.80	9.91	958052
2007-02-26	9.94	10.07	9.86	10.06	940312
2007-02-27	9.91	9.91	9.36	9.36	1198415
2007-02-28	9.36	9.65	9.36	9.50	1167945
2007-03-01	9.20	9.59	9.19	9.40	1386722
2007-03-02	9.30	9.47	9.13	9.14	1131788
2007-03-05	9.01	9.18	8.79	8.80	2025512
2007-03-06	8.87	9.19	8.87	9.11	805011
2007-03-07	9.07	9.25	8.93	9.05	1056000
2007-03-08	9.13	9.29	9.10	9.20	784209
2007-03-09	9.27	9.38	8.99	9.11	937114
2007-03-12	9.15	9.31	9.12	9.25	984875
2007-03-13	9.17	9.21	8.91	8.92	1022344
2007-03-14	8.91	9.04	8.78	9.03	834168
2007-03-15	9.04	9.21	9.03	9.14	555086
2007-03-16	9.12	9.14	8.92	9.01	905736
2007-03-19	9.05	9.21	9.05	9.17	1054515
2007-03-20	9.17	9.38	9.09	9.28	842318
2007-03-21	9.28	9.53	9.25	9.48	737294
2007-03-22	9.50	9.52	9.30	9.40	546133
2007-03-23	9.39	9.47	9.26	9.35	617417
2007-03-26	9.35	9.43	9.23	9.43	736695
2007-03-27	9.39	9.40	9.28	9.35	509981
2007-03-28	9.28	9.43	9.13	9.25	988665
2007-03-29	9.33	9.36	9.12	9.27	803143
2007-03-30	9.30	9.34	9.14	9.25	653459
2007-04-02	9.24	9.34	9.11	9.20	394614
2007-04-03	9.24	9.81	9.24	9.77	1440643
2007-04-04	9.75	9.87	9.68	9.72	1307651
2007-04-05	9.72	9.93	9.72	9.93	477164
2007-04-09	9.93	9.93	9.71	9.74	1117630
2007-04-10	9.71	9.83	9.66	9.80	625175
2007-04-11	9.82	9.88	9.53	9.56	768105
2007-04-12	9.56	9.71	9.45	9.65	1230775
2007-04-13	9.66	9.72	9.34	9.69	967997
2007-04-16	9.73	9.83	9.65	9.80	490834
2007-04-17	9.84	9.84	9.54	9.65	802639
2007-04-18	9.61	9.87	9.60	9.74	678525
2007-04-19	9.69	9.91	9.63	9.78	762724
2007-04-20	9.93	9.93	9.68	9.81	747023
2007-04-23	9.77	9.81	9.65	9.72	522480
2007-04-24	9.71	9.91	9.65	9.72	947831
2007-04-25	9.77	9.90	9.65	9.86	859672
2007-04-26	9.76	10.00	9.76	9.97	630844
2007-04-27	9.83	9.99	9.74	9.80	1388280
2007-04-30	10.00	10.74	9.82	9.98	2861473
2007-05-01	10.10	10.15	9.75	9.87	1386393
2007-05-02	9.84	9.96	9.78	9.91	986630
2007-05-03	9.90	10.06	9.75	10.00	1049173
2007-05-04	10.04	10.15	9.93	10.09	884697
2007-05-07	10.08	10.08	9.86	9.99	690727
2007-05-08	9.90	9.93	9.61	9.89	1042221
2007-05-09	9.81	9.90	9.71	9.84	660678
2007-05-10	9.76	9.84	9.50	9.52	1181429
2007-05-11	9.60	9.80	9.42	9.76	812110
2007-05-14	9.74	9.82	9.56	9.67	1092443
2007-05-15	9.64	9.71	9.40	9.42	1177543
2007-05-16	9.38	9.47	9.25	9.40	1070513
2007-05-17	9.33	9.62	9.28	9.54	999965
2007-05-18	9.56	9.77	9.44	9.67	1011315
2007-05-21	9.68	9.94	9.63	9.69	687041
2007-05-22	9.67	9.88	9.62	9.79	750449
2007-05-23	9.84	9.91	9.62	9.62	518545
2007-05-24	9.58	9.81	9.40	9.47	720318
2007-05-25	9.51	9.62	9.44	9.50	582799
2007-05-29	9.52	9.74	9.52	9.66	535695
2007-05-30	9.55	9.61	9.45	9.59	601557
2007-05-31	9.53	9.92	9.51	9.57	2664066
2007-06-01	9.54	9.81	9.52	9.64	8280556
2007-06-04	9.62	9.82	9.59	9.81	1702481
2007-06-05	9.74	9.93	9.68	9.83	1533576
2007-06-06	9.77	9.86	9.70	9.79	1173430
2007-06-07	9.77	9.89	9.63	9.65	1021745
2007-06-08	9.61	9.74	9.52	9.63	1285978
2007-06-11	9.54	9.73	9.43	9.69	2088493
2007-06-12	9.74	10.24	9.64	10.00	2858882
2007-06-13	10.08	10.18	9.93	10.10	1672138
2007-06-14	10.44	10.87	10.32	10.81	3715955
2007-06-15	10.98	11.04	10.81	10.90	2748967
2007-06-18	10.86	10.95	10.65	10.79	1499222
2007-06-19	10.69	10.79	10.60	10.73	984661
2007-06-20	10.69	10.84	10.60	10.67	1959435
2007-06-21	10.65	11.00	10.57	10.95	992126
2007-06-22	10.94	11.00	10.52	10.53	3139263
2007-06-25	10.56	10.60	10.13	10.23	2267414
2007-06-26	10.26	10.41	10.05	10.34	2227238
2007-06-27	10.29	10.51	10.20	10.43	2067971
2007-06-28	10.44	10.44	10.21	10.35	1947346
2007-06-29	10.38	10.58	10.30	10.47	2576428
2007-07-02	10.56	10.63	10.50	10.55	890336
2007-07-03	10.60	10.71	10.60	10.68	739417
2007-07-05	10.75	10.75	10.54	10.64	1696008
2007-07-06	10.68	10.75	10.57	10.72	1023267
2007-07-09	10.82	10.86	10.59	10.77	1237657
2007-07-10	10.68	10.75	10.49	10.54	1467566
2007-07-11	10.54	10.68	10.51	10.66	871268
2007-07-12	10.71	11.06	10.69	11.05	2032946
2007-07-13	10.99	11.10	10.88	11.05	1313453
2007-07-16	11.10	11.65	11.06	11.65	3460860
2007-07-17	11.80	11.95	11.70	11.82	5156592
2007-07-18	11.75	11.96	11.45	11.89	2262211
2007-07-19	12.21	12.46	11.68	11.78	4014548
2007-07-20	11.75	11.77	11.41	11.50	1357021
2007-07-23	11.50	11.50	11.24	11.44	1746944
2007-07-24	11.26	11.32	11.03	11.06	1750621
2007-07-25	11.10	11.26	10.65	10.77	2165978
2007-07-26	10.46	10.46	9.66	9.91	4055905
2007-07-27	9.91	10.02	9.54	9.56	2530156
2007-07-30	9.60	9.68	9.38	9.62	1828013
2007-07-31	9.62	9.79	9.30	9.36	1978818
2007-08-01	9.29	9.36	8.94	9.11	2471571
2007-08-02	9.13	9.22	8.81	8.93	1411426
2007-08-03	8.95	9.03	8.53	8.55	1600692
2007-08-06	8.62	8.65	8.22	8.36	2874911
2007-08-07	8.32	8.41	8.04	8.32	2255453
2007-08-08	8.43	8.54	7.94	8.11	3352926
2007-08-09	7.98	8.05	7.47	7.65	3708132
2007-08-10	7.40	8.90	7.34	8.69	4724581
2007-08-13	8.71	9.15	8.42	8.51	1783987
2007-08-14	8.51	8.83	8.37	8.38	1329327
2007-08-15	8.35	8.53	7.96	7.96	1425873
2007-08-16	7.90	8.05	7.56	8.01	2240823
2007-08-17	8.32	8.45	8.12	8.33	1870995
2007-08-20	8.35	8.51	8.27	8.46	976399
2007-08-21	8.43	8.48	8.18	8.23	652291
2007-08-22	8.26	8.32	8.15	8.20	1017744
2007-08-23	8.22	8.31	8.06	8.22	582514
2007-08-24	8.21	8.32	8.10	8.26	431221
2007-08-27	8.20	8.28	8.13	8.23	570914
2007-08-28	8.19	8.28	7.88	7.92	753870
2007-08-29	7.99	8.28	7.92	8.19	860624
2007-08-30	8.23	8.52	8.13	8.33	1001050
2007-08-31	8.49	8.62	8.35	8.54	1088113
2007-09-04	8.83	9.35	8.77	9.04	3787259
2007-09-05	9.00	9.05	8.69	8.71	2108582
2007-09-06	8.72	8.77	8.47	8.51	1857259
2007-09-07	8.44	8.47	8.18	8.28	1352987
2007-09-10	8.37	8.40	8.14	8.22	1088441
2007-09-11	8.19	8.32	8.17	8.22	1426239
2007-09-12	8.21	8.41	8.18	8.18	992291
2007-09-13	8.25	8.35	8.12	8.20	814654
2007-09-14	8.18	8.23	8.14	8.19	597854
2007-09-17	8.13	8.25	8.13	8.21	564760
2007-09-18	8.27	8.52	8.20	8.50	1036685
2007-09-19	8.55	8.68	8.50	8.60	1318039
2007-09-20	8.60	8.69	8.48	8.61	705463
2007-09-21	8.69	8.81	8.61	8.66	822111
2007-09-24	8.69	8.86	8.44	8.54	851569
2007-09-25	8.48	8.61	8.37	8.46	684192
2007-09-26	8.52	8.59	8.35	8.41	664951
2007-09-27	8.47	8.51	8.33	8.50	668860
2007-09-28	8.52	8.64	8.46	8.48	776348
2007-10-01	8.51	8.85	8.48	8.84	644708
2007-10-02	8.88	8.88	8.66	8.74	526899
2007-10-03	8.70	8.76	8.52	8.55	1102307
2007-10-04	8.62	8.62	8.46	8.57	720918
2007-10-05	8.65	8.85	8.55	8.83	531551
2007-10-08	8.89	8.89	8.65	8.72	484535
2007-10-09	8.78	8.78	8.45	8.66	1153397
2007-10-10	8.70	8.82	8.60	8.74	1943263
2007-10-11	8.80	8.80	8.44	8.44	940159
2007-10-12	8.43	8.62	8.43	8.56	416138
2007-10-15	8.56	8.57	8.24	8.37	620608
2007-10-16	8.33	8.37	8.02	8.03	1839348
2007-10-17	8.15	8.26	8.03	8.15	1076014
2007-10-18	8.09	8.17	8.05	8.10	515187
2007-10-19	8.10	8.10	7.77	7.78	889238
2007-10-22	7.74	7.93	7.55	7.63	1352218
2007-10-23	7.72	7.78	7.60	7.68	1341238
2007-10-24	7.80	7.80	7.52	7.65	1095451
2007-10-25	7.68	7.68	7.43	7.46	920057
2007-10-26	7.58	7.58	7.46	7.54	801788
2007-10-29	7.69	7.69	7.48	7.51	1046167
2007-10-30	7.50	7.78	7.50	7.65	1000475
2007-10-31	7.71	7.76	7.50	7.57	971703
2007-11-01	7.50	7.57	7.27	7.29	1070257
2007-11-02	7.37	7.37	7.24	7.28	546154
2007-11-05	7.30	7.30	7.11	7.13	591476
2007-11-06	7.20	7.20	6.89	7.06	1204447
2007-11-07	6.95	7.02	6.67	6.67	1186049
2007-11-08	6.70	6.72	6.48	6.62	1137669
2007-11-09	6.56	6.58	6.49	6.51	1075864
2007-11-12	6.60	6.76	6.47	6.71	1267882
2007-11-13	6.75	6.76	6.62	6.71	841896
2007-11-14	6.74	7.00	6.72	6.78	939496
2007-11-15	7.50	7.85	7.31	7.47	5214221
2007-11-16	7.49	7.59	7.28	7.38	1825608
2007-11-19	7.22	7.50	7.11	7.36	1806158
2007-11-20	7.36	7.46	7.11	7.29	1649978
2007-11-21	7.23	7.29	7.03	7.17	1061952
2007-11-23	7.22	7.40	7.16	7.40	357400
2007-11-26	7.38	7.43	7.07	7.16	873948
2007-11-27	7.21	7.31	7.13	7.25	950719
2007-11-28	7.34	7.50	7.28	7.43	980845
2007-11-29	7.41	7.48	7.38	7.41	601559
2007-11-30	7.56	7.56	7.08	7.08	1535513
2007-12-03	7.09	7.15	7.04	7.08	596768
2007-12-04	7.03	7.11	6.96	6.96	665992
2007-12-05	7.05	7.16	6.97	7.08	664814
2007-12-06	7.07	7.24	6.98	7.22	757549
2007-12-07	7.14	7.25	7.11	7.15	525155
2007-12-10	7.16	7.22	7.13	7.17	579545
2007-12-11	7.20	7.20	6.92	6.95	1206820
2007-12-12	7.12	7.12	6.74	6.87	1385324
2007-12-13	6.80	6.87	6.68	6.82	856886
2007-12-14	6.71	6.84	6.64	6.73	857073
2007-12-17	6.68	6.78	6.57	6.61	931801
2007-12-18	6.70	6.71	6.58	6.69	600603
2007-12-19	6.65	6.91	6.65	6.87	762656
2007-12-20	6.92	6.98	6.82	6.98	635570
2007-12-21	7.03	7.19	7.02	7.08	1081389
2007-12-24	7.12	7.23	7.06	7.18	325926
2007-12-26	7.19	7.23	7.08	7.19	429048
2007-12-27	7.16	7.20	6.84	6.87	552356
2007-12-28	6.90	7.01	6.84	6.84	501829
2007-12-31	6.84	6.87	6.70	6.86	869509
2008-01-02	6.92	6.93	6.44	6.62	1344999
2008-01-03	6.61	6.66	6.50	6.51	567155
2008-01-04	6.46	6.50	5.76	5.84	2185621
2008-01-07	5.85	6.29	5.85	6.07	1664574
2008-01-08	6.02	6.22	5.91	6.02	2120849
2008-01-09	6.02	6.02	5.44	5.62	2718896
2008-01-10	5.66	5.96	5.48	5.85	1551476
2008-01-11	5.84	5.88	5.58	5.68	1235277
2008-01-14	5.72	5.83	5.61	5.68	1379217
2008-01-15	5.64	5.68	5.27	5.57	1983475
2008-01-16	5.46	5.88	5.45	5.79	1380769
2008-01-17	5.82	5.90	5.73	5.76	861208
2008-01-18	5.77	5.95	5.71	5.77	1470780
2008-01-22	5.57	5.91	5.50	5.79	1074168
2008-01-23	5.75	6.00	5.53	5.98	1229649
2008-01-24	6.00	6.23	5.83	6.06	2302869
2008-01-25	6.17	6.17	5.69	5.77	1884347
2008-01-28	5.77	5.77	5.54	5.70	1338541
2008-01-29	5.76	5.78	5.50	5.58	1277974
2008-01-30	5.51	5.59	5.32	5.39	1630020
2008-01-31	5.36	5.46	5.25	5.39	1550077
2008-02-01	5.45	5.71	5.23	5.65	1792515
2008-02-04	5.74	5.74	5.52	5.73	1934163
2008-02-05	5.61	5.68	5.32	5.32	1135465
2008-02-06	5.38	5.49	5.09	5.14	1582071
2008-02-07	5.15	5.41	5.08	5.38	1743165
2008-02-08	5.40	5.55	5.24	5.41	1277671
2008-02-11	5.45	5.52	5.32	5.40	1983230
2008-02-12	5.42	5.57	5.34	5.49	1068175
2008-02-13	5.57	5.59	5.31	5.34	1897133
2008-02-14	5.37	5.45	5.33	5.35	959332
2008-02-15	5.31	5.38	5.15	5.21	558234
2008-02-19	5.29	5.37	5.21	5.28	839903
2008-02-20	5.25	5.50	5.21	5.43	1035950
2008-02-21	5.50	5.63	5.31	5.34	1229275
2008-02-22	5.34	5.40	5.17	5.26	893385
2008-02-25	5.28	5.41	5.18	5.22	1212532
2008-02-26	5.20	5.42	5.19	5.33	881667
2008-02-27	5.36	5.46	5.31	5.46	617686
2008-02-28	5.45	5.45	5.27	5.33	782267
2008-02-29	5.26	5.29	5.15	5.15	1019821
2008-03-03	5.14	5.16	4.91	4.99	1034159
2008-03-04	4.95	4.98	4.80	4.92	638961
2008-03-05	4.95	5.04	4.88	4.96	1107437
2008-03-06	4.99	5.08	4.75	4.79	1032811
2008-03-07	4.72	4.83	4.60	4.73	986132
2008-03-10	4.76	4.80	4.62	4.62	585863
2008-03-11	4.76	5.02	4.67	5.01	1147922
2008-03-12	4.99	5.09	4.69	4.70	785206
2008-03-13	4.65	4.93	4.55	4.87	976577
2008-03-14	4.91	4.95	4.65	4.68	806094
2008-03-17	4.58	4.71	4.57	4.63	479569
2008-03-18	4.74	4.87	4.62	4.87	691921
2008-03-19	4.92	4.93	4.65	4.65	731037
2008-03-20	4.73	4.96	4.64	4.91	1471716
2008-03-24	4.95	5.16	4.95	5.09	1213473
2008-03-25	5.10	5.16	4.99	5.11	724141
2008-03-26	5.08	5.09	4.76	4.80	1297925
2008-03-27	4.84	4.92	4.79	4.79	749616
2008-03-28	4.80	4.87	4.69	4.70	477085
2008-03-31	4.85	4.85	4.66	4.78	692971
2008-04-01	4.83	5.02	4.83	5.02	792456
2008-04-02	5.01	5.33	5.00	5.32	1696666
2008-04-03	5.30	5.54	5.21	5.51	1186500
2008-04-04	5.50	5.59	5.40	5.56	1215439
2008-04-07	5.69	5.77	5.63	5.65	1172301
2008-04-08	5.55	5.68	5.46	5.52	1286976
2008-04-09	5.52	5.55	5.32	5.33	685844
2008-04-10	5.34	5.54	5.27	5.49	1027039
2008-04-11	5.45	5.53	5.26	5.29	953031
2008-04-14	5.30	5.33	5.21	5.27	933736
2008-04-15	5.32	5.32	5.15	5.29	449445
2008-04-16	5.40	5.74	5.40	5.66	1467008
2008-04-17	5.61	5.65	5.44	5.61	461817
2008-04-18	5.72	5.90	5.62	5.83	762627
2008-04-21	5.77	5.78	5.63	5.69	444796
2008-04-22	5.67	5.69	5.35	5.51	709291
2008-04-23	5.53	5.58	5.36	5.57	777208
2008-04-24	5.52	5.84	5.27	5.60	1482193
2008-04-25	5.61	6.07	5.61	6.02	961099
2008-04-28	6.00	6.15	5.93	6.12	595126
2008-04-29	6.14	6.62	6.02	6.62	1653584
2008-04-30	6.67	6.75	6.49	6.59	2201028
2008-05-01	6.60	6.85	6.58	6.73	1031402
2008-05-02	6.80	6.98	6.69	6.91	964829
2008-05-05	6.81	6.96	6.66	6.71	714921
2008-05-06	6.67	6.85	6.64	6.79	868533
2008-05-07	6.81	6.95	6.69	6.71	501306
2008-05-08	6.78	6.92	6.64	6.76	652429
2008-05-09	6.66	6.87	6.60	6.80	400824
2008-05-12	6.84	6.99	6.81	6.96	487534
2008-05-13	6.96	7.11	6.83	6.87	597698
2008-05-14	6.89	6.99	6.79	6.82	652056
2008-05-15	6.89	6.89	6.73	6.81	514814
2008-05-16	6.86	6.95	6.64	6.92	770121
2008-05-19	6.96	7.09	6.83	6.95	698817
2008-05-20	6.90	7.01	6.73	6.89	1274955
2008-05-21	6.85	7.00	6.75	6.82	558314
2008-05-22	6.82	7.00	6.76	6.85	490570
2008-05-23	6.71	6.83	6.56	6.65	619490
2008-05-27	6.41	6.80	6.40	6.77	689364
2008-05-28	6.66	6.88	6.65	6.85	339545
2008-05-29	6.84	7.06	6.83	6.98	476356
2008-05-30	6.97	7.11	6.96	7.08	469917
2008-06-02	7.01	7.06	6.85	6.95	401388
2008-06-03	6.95	7.00	6.79	6.90	294809
2008-06-04	6.86	7.00	6.84	6.89	498001
2008-06-05	6.90	7.10	6.89	7.05	767143
2008-06-06	6.99	7.14	6.90	6.90	531391
2008-06-09	6.95	7.07	6.77	6.92	621015
2008-06-10	6.83	6.97	6.78	6.82	524714
2008-06-11	6.82	6.84	6.54	6.54	666473
2008-06-12	6.58	6.74	6.27	6.30	940401
2008-06-13	6.30	6.65	6.30	6.55	685973
2008-06-16	6.83	7.28	6.74	7.17	2131227
2008-06-17	7.24	7.66	7.21	7.57	1914610
2008-06-18	7.50	7.90	7.47	7.82	1159880
2008-06-19	7.79	7.95	7.60	7.74	1882968
2008-06-20	7.68	7.71	7.31	7.63	1511202
2008-06-23	7.65	7.75	7.43	7.49	724373
2008-06-24	7.40	7.53	7.26	7.36	773747
2008-06-25	7.39	7.75	7.39	7.72	1016715
2008-06-26	7.63	7.63	7.20	7.28	891347
2008-06-27	7.28	7.38	7.06	7.08	1464999
2008-06-30	7.10	7.41	7.06	7.29	845861
2008-07-01	7.25	7.49	7.16	7.48	735761
2008-07-02	7.47	7.48	6.98	7.03	875633
2008-07-03	7.03	7.13	6.66	6.67	582506
2008-07-07	6.72	6.80	6.46	6.48	993566
2008-07-08	6.48	6.69	6.39	6.69	715885
2008-07-09	6.68	6.72	6.40	6.40	513480
2008-07-10	6.40	6.59	6.31	6.44	667189
2008-07-11	6.38	6.44	6.06	6.35	807359
2008-07-14	6.41	6.50	6.26	6.32	691355
2008-07-15	6.23	6.66	6.20	6.42	829108
2008-07-16	6.46	6.83	6.44	6.76	595396
2008-07-17	6.79	6.89	6.64	6.82	612186
2008-07-18	6.82	6.82	6.30	6.40	1075696
2008-07-21	6.41	6.68	6.35	6.61	567782
2008-07-22	6.58	6.65	6.45	6.55	707094
2008-07-23	6.58	6.89	6.43	6.76	715236
2008-07-24	6.79	6.88	6.50	6.57	427685
2008-07-25	6.59	6.80	6.50	6.67	370242
2008-07-28	6.63	6.63	6.36	6.51	504540
2008-07-29	6.55	6.85	6.51	6.70	359521
2008-07-30	6.75	6.83	6.47	6.66	906418
2008-07-31	6.55	6.60	6.33	6.36	949318
2008-08-01	6.39	6.58	6.19	6.23	584767
2008-08-04	6.36	6.60	6.25	6.52	936392
2008-08-05	6.70	6.70	6.51	6.64	633451
2008-08-06	6.30	6.56	5.23	5.51	2908721
2008-08-07	5.49	5.83	5.45	5.64	900263
2008-08-08	5.71	5.82	5.61	5.73	684995
2008-08-11	5.71	6.11	5.70	5.94	977201
2008-08-12	5.95	5.95	5.70	5.80	901259
2008-08-13	5.87	6.05	5.79	6.02	1331537
2008-08-14	5.95	6.12	5.92	5.95	652636
2008-08-15	6.03	6.06	5.65	5.75	741236
2008-08-18	5.75	5.77	5.43	5.55	601513
2008-08-19	5.51	5.58	5.39	5.40	490995
2008-08-20	5.46	5.51	5.26	5.33	685830
2008-08-21	5.27	5.29	5.12	5.13	1045058
2008-08-22	5.18	5.22	5.11	5.15	770594
2008-08-25	5.13	5.15	5.01	5.14	644918
2008-08-26	5.15	5.16	5.05	5.07	550520
2008-08-27	5.10	5.24	5.08	5.14	405449
2008-08-28	5.15	5.19	5.09	5.17	433443
2008-08-29	5.16	5.18	5.07	5.14	411779
2008-09-02	5.27	5.35	5.13	5.21	838061
2008-09-03	5.21	5.28	5.03	5.06	653658
2008-09-04	5.03	5.10	4.89	5.03	1279294
2008-09-05	5.05	5.07	4.95	5.01	708715
2008-09-08	5.15	5.27	4.97	5.08	543415
2008-09-09	5.10	5.16	4.90	4.97	420608
2008-09-10	5.04	5.10	4.95	5.03	461464
2008-09-11	4.87	4.96	4.85	4.95	629360
2008-09-12	4.97	5.05	4.85	4.93	478771
2008-09-15	4.80	4.98	4.76	4.77	453001
2008-09-16	4.75	4.81	4.63	4.74	591713
2008-09-17	4.73	4.80	4.60	4.63	616949
2008-09-18	4.71	4.80	4.55	4.79	915561
2008-09-19	5.03	5.18	4.76	5.01	1339781
2008-09-22	5.08	5.11	4.84	5.00	529142
2008-09-23	4.99	5.03	4.72	4.79	525016
2008-09-24	4.81	4.85	4.61	4.61	675991
2008-09-25	4.56	4.79	4.56	4.63	429614
2008-09-26	4.53	4.87	4.53	4.82	442061
2008-09-29	4.58	4.71	4.37	4.41	873458
2008-09-30	4.49	4.61	4.42	4.51	581281
2008-10-01	4.53	4.53	4.33	4.39	499996
2008-10-02	4.34	4.40	4.10	4.10	659581
2008-10-03	4.17	4.27	3.80	3.82	858172
2008-10-06	3.78	3.87	3.50	3.77	738325
2008-10-07	3.53	3.80	3.50	3.54	644636
2008-10-08	3.50	3.69	3.33	3.55	648578
2008-10-09	3.55	3.69	3.17	3.18	553778
2008-10-10	3.13	3.30	2.79	3.13	897999
2008-10-13	3.39	3.58	3.25	3.53	592289
2008-10-14	3.73	3.73	3.35	3.36	398347
2008-10-15	3.39	3.57	3.06	3.07	389952
2008-10-16	3.09	3.39	3.00	3.36	385886
2008-10-17	3.23	3.55	3.22	3.30	362984
2008-10-20	3.34	3.51	3.31	3.51	195796
2008-10-21	3.43	3.49	3.30	3.31	239373
2008-10-22	3.28	3.45	2.98	3.04	496680
2008-10-23	3.02	3.02	2.66	2.80	613623
2008-10-24	2.59	2.72	2.50	2.56	437995
2008-10-27	2.56	2.67	2.41	2.42	408558
2008-10-28	2.50	2.68	2.40	2.53	406173
2008-10-29	2.55	2.55	2.37	2.45	553323
2008-10-30	2.50	2.65	2.45	2.62	495752
2008-10-31	2.58	2.96	2.51	2.94	833470
2008-11-03	2.99	3.17	2.85	3.06	428740
2008-11-04	3.20	3.29	3.15	3.23	393254
2008-11-05	3.20	3.22	2.89	2.96	335096
2008-11-06	2.95	2.95	2.54	2.55	411787
2008-11-07	2.57	2.71	2.50	2.60	320862
2008-11-10	2.65	2.81	2.38	2.46	311204
2008-11-11	2.45	2.46	2.25	2.26	364962
2008-11-12	2.25	2.41	1.96	2.06	538367
2008-11-13	1.92	2.71	1.83	2.48	1058992
2008-11-14	2.49	2.49	2.01	2.02	573078
2008-11-17	2.01	2.24	1.76	1.79	661353
2008-11-18	1.85	1.88	1.65	1.67	660267
2008-11-19	1.66	1.67	1.13	1.27	1640549
2008-11-20	1.31	1.47	1.13	1.14	691113
2008-11-21	1.30	1.30	1.15	1.27	898553
2008-11-24	1.29	1.35	1.15	1.20	881956
2008-11-25	1.22	1.27	1.11	1.26	720879
2008-11-26	1.25	1.28	1.19	1.26	1414669
2008-11-28	1.32	1.46	1.31	1.41	552114
2008-12-01	1.38	1.39	1.20	1.21	416931
2008-12-02	1.32	1.36	1.22	1.29	732330
2008-12-03	1.26	1.35	1.21	1.25	440104
2008-12-04	1.25	1.35	1.23	1.24	420715
2008-12-05	1.25	1.32	1.20	1.32	318203
2008-12-08	1.36	1.55	1.32	1.55	604711
2008-12-09	1.60	1.81	1.50	1.65	564740
2008-12-10	1.68	1.74	1.50	1.63	405989
2008-12-11	1.62	1.67	1.41	1.42	396008
2008-12-12	1.40	1.69	1.40	1.69	291359
2008-12-15	1.68	1.68	1.54	1.55	302950
2008-12-16	1.61	1.68	1.50	1.68	392619
2008-12-17	1.65	1.86	1.64	1.79	375941
2008-12-18	1.83	1.87	1.68	1.70	380444
2008-12-19	1.79	1.84	1.69	1.69	1577502
2008-12-22	1.69	1.73	1.49	1.62	442067
2008-12-23	1.64	1.68	1.57	1.62	253705
2008-12-24	1.61	1.67	1.55	1.58	177685
2008-12-26	1.54	1.56	1.46	1.52	199885
2008-12-29	1.52	1.52	1.44	1.50	478797
2008-12-30	1.51	1.69	1.50	1.66	383375
2008-12-31	1.67	1.77	1.61	1.70	360392
2009-01-02	1.75	1.87	1.74	1.85	290077
2009-01-05	1.86	1.98	1.80	1.89	474347
2009-01-06	1.96	2.22	1.89	2.20	803992
2009-01-07	2.03	2.10	1.97	2.04	951972
2009-01-08	2.04	2.25	1.92	2.23	462025
2009-01-09	2.20	2.30	2.06	2.11	461896
2009-01-12	2.12	2.22	1.89	1.89	334156
2009-01-13	1.86	1.94	1.78	1.78	270413
2009-01-14	1.72	1.75	1.59	1.59	513552
2009-01-15	1.59	1.63	1.47	1.60	349667
2009-01-16	1.62	1.69	1.50	1.67	310649
2009-01-20	1.64	1.64	1.49	1.49	358941
2009-01-21	1.49	1.66	1.41	1.66	290869
2009-01-22	1.43	1.63	1.43	1.55	208865
2009-01-23	1.52	1.62	1.50	1.59	221481
2009-01-26	1.60	1.70	1.55	1.68	203456
2009-01-27	1.68	1.72	1.61	1.69	255892
2009-01-28	1.72	1.72	1.62	1.62	269617
2009-01-29	1.60	1.62	1.52	1.53	255246
2009-01-30	1.50	1.57	1.43	1.53	382475
2009-02-02	1.50	1.52	1.39	1.44	402661
2009-02-03	1.50	1.56	1.42	1.54	213528
2009-02-04	1.53	1.64	1.51	1.56	285864
2009-02-05	1.53	1.67	1.50	1.65	226585
2009-02-06	1.67	1.71	1.62	1.70	224860
2009-02-09	1.68	1.75	1.68	1.75	87774
2009-02-10	1.74	1.76	1.66	1.70	390585
2009-02-11	1.68	1.76	1.65	1.75	136615
2009-02-12	1.72	1.76	1.69	1.71	128987
2009-02-13	1.71	1.80	1.70	1.75	180736
2009-02-17	1.66	1.69	1.62	1.62	148453
2009-02-18	1.60	1.73	1.51	1.52	173419
2009-02-19	1.54	1.59	1.35	1.38	386124
2009-02-20	1.38	1.44	1.35	1.40	203640
2009-02-23	1.42	1.43	1.26	1.26	277436
2009-02-24	1.29	1.35	1.29	1.35	251218
2009-02-25	1.37	1.38	1.27	1.27	319262
2009-02-26	1.30	1.59	1.30	1.53	566372
2009-02-27	1.45	1.50	1.35	1.35	283840
2009-03-02	1.32	1.32	1.20	1.22	278326
2009-03-03	1.26	1.31	1.24	1.29	311738
2009-03-04	1.33	1.33	1.25	1.29	238320
2009-03-05	1.24	1.26	1.15	1.15	234237
2009-03-06	1.20	1.25	1.16	1.22	238838
2009-03-09	1.20	1.21	1.15	1.15	248288
2009-03-10	1.18	1.47	1.18	1.47	506335
2009-03-11	1.48	1.48	1.21	1.35	214354
2009-03-12	1.34	1.50	1.27	1.49	311812
2009-03-13	1.50	1.58	1.42	1.55	332453
2009-03-16	1.79	1.79	1.45	1.49	387450
2009-03-17	1.49	1.78	1.39	1.77	307785
2009-03-18	1.76	1.80	1.62	1.75	306452
2009-03-19	1.75	1.75	1.60	1.74	150311
2009-03-20	1.75	1.75	1.60	1.67	388424
2009-03-23	1.74	2.10	1.55	2.06	503197
2009-03-24	1.99	2.14	1.95	2.11	312219
2009-03-25	2.21	2.32	2.07	2.29	652568
2009-03-26	2.34	2.67	2.34	2.67	884492
2009-03-27	2.62	2.66	2.50	2.56	636030
2009-03-30	2.41	2.49	2.11	2.45	703231
2009-03-31	2.50	2.77	2.45	2.62	618124
2009-04-01	2.60	2.77	2.50	2.77	314991
2009-04-02	2.65	3.25	2.61	3.10	885666
2009-04-03	3.09	3.22	2.95	3.05	353450
2009-04-06	3.00	3.00	2.75	2.88	319491
2009-04-07	2.78	2.88	2.73	2.78	296131
2009-04-08	2.80	3.05	2.80	3.05	232963
2009-04-09	3.13	3.46	3.12	3.46	496911
2009-04-13	3.39	3.50	3.27	3.48	401386
2009-04-14	3.40	3.50	3.27	3.32	357900
2009-04-15	3.28	3.47	3.26	3.47	245420
2009-04-16	3.50	3.83	3.41	3.80	742007
2009-04-17	3.82	3.85	3.68	3.76	401082
2009-04-20	3.56	3.65	3.36	3.39	476231
2009-04-21	3.30	3.60	3.07	3.46	391083
2009-04-22	3.40	3.87	3.38	3.66	469887
2009-04-23	3.77	3.78	3.50	3.58	312159
2009-04-24	3.53	3.68	3.46	3.63	451163
2009-04-27	3.46	3.55	3.34	3.34	290375
2009-04-28	3.29	3.76	3.25	3.74	558054
2009-04-29	3.76	3.93	3.57	3.72	526422
2009-04-30	3.77	4.06	3.70	4.00	1039053
2009-05-01	4.00	4.00	3.81	3.94	360080
2009-05-04	3.87	4.25	3.87	4.15	651640
2009-05-05	4.08	4.23	4.01	4.20	472473
2009-05-06	4.24	4.40	4.05	4.13	322447
2009-05-07	4.14	4.20	3.64	3.69	497732
2009-05-08	3.78	3.96	3.66	3.95	297434
2009-05-11	3.58	3.86	3.58	3.81	367999
2009-05-12	3.82	3.88	3.21	3.50	938588
2009-05-13	3.43	3.46	3.23	3.28	509879
2009-05-14	3.25	3.53	3.25	3.51	441214
2009-05-15	3.50	3.57	3.33	3.36	217807
2009-05-18	3.44	3.71	3.44	3.70	199214
2009-05-19	4.13	4.77	4.12	4.62	2594348
2009-05-20	4.66	4.95	4.53	4.79	863693
2009-05-21	4.61	4.69	4.45	4.55	507190
2009-05-22	4.58	4.87	4.58	4.68	627921
2009-05-26	4.57	5.00	4.53	4.75	792979
2009-05-27	4.71	4.98	4.64	4.64	478658
2009-05-28	4.68	4.81	4.46	4.52	391929
2009-05-29	4.60	4.68	4.47	4.61	586058
2009-06-01	4.70	5.04	4.64	4.91	839899
2009-06-02	4.89	4.89	4.70	4.79	826161
2009-06-03	4.71	4.73	4.39	4.43	586391
2009-06-04	4.49	4.67	4.45	4.59	605055
2009-06-05	4.67	4.68	4.45	4.50	427034
2009-06-08	4.49	4.50	4.15	4.25	484451
2009-06-09	4.30	4.46	4.21	4.39	299270
2009-06-10	4.42	4.45	4.19	4.31	367550
2009-06-11	4.33	4.47	4.28	4.28	191916
2009-06-12	4.23	4.27	4.05	4.15	317930
2009-06-15	4.09	4.09	3.66	3.79	877822
2009-06-16	3.81	3.98	3.75	3.81	378430
2009-06-17	3.81	3.84	3.65	3.77	181032
2009-06-18	3.75	3.77	3.65	3.67	211787
2009-06-19	3.76	3.94	3.63	3.65	788342
2009-06-22	3.61	3.75	3.40	3.41	513947
2009-06-23	3.41	3.52	3.35	3.43	261078
2009-06-24	3.49	3.70	3.46	3.49	356452
2009-06-25	3.47	3.63	3.47	3.63	280005
2009-06-26	3.58	3.98	3.54	3.98	1037253
2009-06-29	3.93	3.94	3.66	3.75	290940
2009-06-30	3.77	3.89	3.40	3.40	658260
2009-07-01	3.53	3.83	3.48	3.82	564121
2009-07-02	3.82	3.82	3.56	3.58	358340
2009-07-06	3.51	3.62	3.47	3.51	394264
2009-07-07	3.52	3.64	3.31	3.31	330394
2009-07-08	3.35	3.43	3.10	3.11	553043
2009-07-09	3.19	3.28	3.05	3.07	889511
2009-07-10	3.05	3.16	3.00	3.11	497872
2009-07-13	3.12	3.19	3.06	3.15	780604
2009-07-14	3.15	3.20	3.08	3.15	788818
2009-07-15	3.29	3.62	3.23	3.39	1413276
2009-07-16	3.35	4.11	3.35	3.98	3168333
2009-07-17	3.93	4.27	3.90	4.25	919944
2009-07-20	4.26	4.38	3.96	4.22	701862
2009-07-21	4.25	4.34	4.07	4.32	504858
2009-07-22	4.28	4.54	4.10	4.46	569077
2009-07-23	4.44	4.79	4.37	4.78	905665
2009-07-24	4.71	4.91	4.58	4.91	738407
2009-07-27	4.91	4.99	4.72	4.95	525599
2009-07-28	4.91	5.00	4.86	4.99	527834
2009-07-29	5.10	5.82	5.07	5.77	3413682
2009-07-30	5.89	5.96	5.74	5.85	1954505
2009-07-31	5.77	6.00	5.54	5.87	1325076
2009-08-03	5.94	6.14	5.90	5.94	1338427
2009-08-04	5.90	5.95	5.68	5.83	743777
2009-08-05	5.89	5.89	5.59	5.68	632660
2009-08-06	5.50	5.70	5.12	5.30	3905187
2009-08-07	5.40	5.68	5.35	5.39	873773
2009-08-10	5.32	5.37	5.10	5.14	831626
2009-08-11	5.10	5.15	4.94	5.01	804339
2009-08-12	5.00	5.62	5.00	5.51	1736663
2009-08-13	5.57	5.60	5.32	5.55	852559
2009-08-14	5.45	5.52	5.24	5.38	968306
2009-08-17	5.17	5.22	4.98	5.01	806130
2009-08-18	5.04	5.22	4.97	5.20	982556
2009-08-19	5.09	5.25	5.01	5.14	1042232
2009-08-20	5.12	5.24	5.08	5.19	664761
2009-08-21	5.29	5.40	5.20	5.32	730791
2009-08-24	5.33	5.48	5.31	5.34	487604
2009-08-25	5.37	5.47	5.27	5.40	514666
2009-08-26	5.38	5.55	5.26	5.38	508827
2009-08-27	5.32	5.40	5.12	5.28	397282
2009-08-28	5.37	5.60	5.37	5.50	966208
2009-08-31	5.44	5.49	5.23	5.26	909675
2009-09-01	5.24	5.50	4.87	4.91	962181
2009-09-02	4.90	5.16	4.90	5.06	753456
2009-09-03	5.09	5.24	5.06	5.21	317831
2009-09-04	5.18	5.41	5.18	5.40	530679
2009-09-08	5.53	5.58	5.34	5.50	434710
2009-09-09	5.45	5.65	5.35	5.54	373255
2009-09-10	5.53	6.19	5.46	6.16	1395318
2009-09-11	6.17	6.25	5.90	6.24	1366108
2009-09-14	6.12	6.21	5.95	6.20	632121
2009-09-15	6.17	6.37	6.11	6.29	466222
2009-09-16	6.63	6.66	6.33	6.51	1193677
2009-09-17	6.50	6.57	6.36	6.41	602920
2009-09-18	6.45	6.53	6.32	6.44	723581
2009-09-21	6.33	6.44	6.28	6.33	371033
2009-09-22	6.40	6.48	6.34	6.41	525637
2009-09-23	6.44	6.68	6.37	6.43	556905
2009-09-24	6.47	6.47	6.00	6.06	630322
2009-09-25	6.03	6.12	5.87	5.95	502505
2009-09-28	5.99	6.24	5.95	6.20	528465
2009-09-29	6.19	6.36	6.02	6.04	454200
2009-09-30	6.05	6.16	5.88	6.03	601295
2009-10-01	5.96	6.02	5.61	5.61	586644
2009-10-02	5.53	5.72	5.46	5.46	718199
2009-10-05	5.52	5.95	5.52	5.94	605899
2009-10-06	5.99	6.30	5.99	6.19	1110359
2009-10-07	6.12	6.26	6.04	6.15	585657
2009-10-08	6.20	6.23	5.98	6.04	548696
2009-10-09	6.01	6.12	5.96	6.12	452683
2009-10-12	6.13	6.30	6.03	6.09	503305
2009-10-13	6.10	6.14	5.89	5.95	543772
2009-10-14	6.09	6.16	6.02	6.07	477473
2009-10-15	6.00	6.03	5.85	5.95	657008
2009-10-16	5.88	5.90	5.58	5.58	786195
2009-10-19	5.58	5.70	5.55	5.58	567417
2009-10-20	5.61	5.68	5.39	5.40	608978
2009-10-21	5.36	5.63	5.26	5.27	753380
2009-10-22	5.23	5.46	5.20	5.32	511354
2009-10-23	5.38	5.43	5.03	5.06	565505
2009-10-26	5.08	5.26	4.95	4.96	463737
2009-10-27	4.97	5.09	4.81	4.83	489973
2009-10-28	4.79	4.85	4.56	4.60	800360
2009-10-29	4.67	5.01	4.62	4.93	731872
2009-10-30	4.88	4.90	4.65	4.65	677108
2009-11-02	4.64	4.78	4.34	4.42	817911
2009-11-03	4.33	4.37	4.03	4.26	1189445
2009-11-04	4.31	4.56	4.24	4.25	758026
2009-11-05	4.30	4.73	4.30	4.73	741023
2009-11-06	4.64	4.98	4.58	4.68	491106
2009-11-09	4.75	5.12	4.75	5.06	456140
2009-11-10	5.00	5.15	4.84	4.92	421559
2009-11-11	5.04	5.23	4.89	5.08	346963
2009-11-12	5.08	5.23	4.90	4.91	395168
2009-11-13	4.95	5.06	4.84	4.92	336081
2009-11-16	5.00	5.30	5.00	5.30	639632
2009-11-17	5.27	5.32	5.18	5.27	302685
2009-11-18	5.28	5.33	5.20	5.30	609133
2009-11-19	5.28	5.28	4.50	4.64	2020037
2009-11-20	4.60	4.73	4.28	4.38	1840434
2009-11-23	4.52	4.74	4.45	4.70	1024851
2009-11-24	4.68	4.77	4.61	4.73	560022
2009-11-25	4.74	4.83	4.73	4.77	408838
2009-11-27	4.64	4.70	4.54	4.58	542543
2009-11-30	4.55	4.59	4.35	4.54	705191
2009-12-01	4.59	4.87	4.55	4.79	1095168
2009-12-02	4.80	4.99	4.77	4.86	528061
2009-12-03	4.89	4.97	4.81	4.82	620326
2009-12-04	4.97	5.10	4.79	5.00	908687
2009-12-07	4.97	5.20	4.90	5.20	678358
2009-12-08	5.11	5.22	4.96	5.16	812883
2009-12-09	5.10	5.26	5.07	5.16	453889
2009-12-10	5.21	5.22	5.06	5.12	499588
2009-12-11	5.15	5.20	5.07	5.10	538876
2009-12-14	5.15	5.32	5.11	5.24	508980
2009-12-15	5.23	5.41	5.21	5.30	785923
2009-12-16	5.39	5.56	5.39	5.50	1011239
2009-12-17	5.43	5.61	5.34	5.39	668742
2009-12-18	5.47	5.50	5.31	5.39	1592894
2009-12-21	5.43	5.55	5.33	5.46	495095
2009-12-22	5.48	5.77	5.46	5.74	879458
2009-12-23	5.75	5.75	5.45	5.67	754758
2009-12-24	5.69	5.70	5.45	5.64	321667
2009-12-28	5.63	5.63	5.30	5.45	514338
2009-12-29	5.46	5.49	5.37	5.39	279265
2009-12-30	5.36	5.44	5.32	5.42	402886
2009-12-31	5.43	5.50	5.38	5.39	354464
2010-01-04	5.50	5.53	5.32	5.49	581551
2010-01-05	5.57	5.61	5.43	5.48	1184349
2010-01-06	5.50	6.10	5.47	6.08	2046552
2010-01-07	6.04	6.07	5.77	5.96	1119512
2010-01-08	5.94	5.97	5.73	5.95	517956
2010-01-11	6.00	6.00	5.81	5.87	478326
2010-01-12	5.80	5.85	5.47	5.54	763488
2010-01-13	5.55	5.80	5.48	5.73	656230
2010-01-14	5.69	5.69	5.53	5.65	364349
2010-01-15	5.67	5.67	5.30	5.40	694742
2010-01-19	5.40	5.43	5.13	5.34	892518
2010-01-20	5.27	5.39	5.20	5.29	634250
2010-01-21	5.35	5.51	5.20	5.27	834890
2010-01-22	5.28	5.36	4.98	5.00	660488
2010-01-25	5.07	5.19	4.92	4.99	499881
2010-01-26	4.98	5.04	4.80	4.81	491523
2010-01-27	4.78	5.14	4.78	5.13	687325
2010-01-28	5.13	5.13	4.74	4.74	1512784
2010-01-29	4.78	5.00	4.55	4.61	997344
2010-02-01	4.65	5.00	4.65	4.91	1120831
2010-02-02	4.93	5.32	4.93	5.21	1493974
2010-02-03	5.19	5.29	5.08	5.21	1020848
2010-02-04	5.74	5.85	5.32	5.71	4249089
2010-02-05	5.67	6.36	5.56	6.31	3777615
2010-02-08	6.17	6.49	6.01	6.45	2670706
2010-02-09	6.42	6.77	6.25	6.68	3805800
2010-02-10	6.58	6.69	6.45	6.69	1801244
2010-02-11	6.62	6.83	6.41	6.75	2012913
2010-02-12	6.66	7.02	6.49	7.01	1969249
2010-02-16	7.02	7.59	6.84	7.46	2782484
2010-02-17	7.38	7.44	7.03	7.26	1485407
2010-02-18	7.21	7.22	6.90	7.18	1239533
2010-02-19	7.12	7.31	6.83	7.16	1119713
2010-02-22	7.16	7.21	7.00	7.16	1120449
2010-02-23	7.10	7.14	6.72	6.73	1306127
2010-02-24	6.75	6.98	6.55	6.73	1013570
2010-02-25	6.61	6.79	6.41	6.73	1131566
2010-02-26	6.72	6.72	6.51	6.58	1115485
2010-03-01	6.65	7.02	6.64	7.01	1418553
2010-03-02	7.06	7.15	6.95	7.14	1932091
2010-03-03	7.20	7.24	6.77	6.96	1312881
2010-03-04	6.96	6.96	6.59	6.62	1553700
2010-03-05	6.64	6.89	6.55	6.87	1382192
2010-03-08	6.88	7.20	6.88	7.08	1372190
2010-03-09	7.14	7.57	7.02	7.44	2350998
2010-03-10	7.56	7.67	7.25	7.52	1545146
2010-03-11	7.42	7.51	7.19	7.42	1019894
2010-03-12	7.43	7.48	7.10	7.32	1253592
2010-03-15	7.16	7.24	6.88	6.97	1568535
2010-03-16	6.99	7.21	6.78	7.18	1205300
2010-03-17	7.17	7.28	6.99	7.16	1017626
2010-03-18	7.12	7.13	6.90	6.96	1148207
2010-03-19	7.01	7.01	6.52	6.61	2053740
2010-03-22	6.55	6.85	6.38	6.83	945290
2010-03-23	6.81	7.06	6.68	7.01	1418509
2010-03-24	6.94	7.16	6.80	7.02	1349955
2010-03-25	7.08	7.47	7.00	7.27	2179241
2010-03-26	7.33	7.40	7.09	7.25	1382570
2010-03-29	7.29	7.33	7.08	7.12	804865
2010-03-30	7.11	7.30	7.07	7.27	676422
2010-03-31	7.20	7.43	7.15	7.25	822980
2010-04-01	7.28	7.45	7.20	7.35	1231877
2010-04-05	7.39	7.39	7.20	7.36	1330831
2010-04-06	7.39	7.39	7.05	7.15	1227636
2010-04-07	7.31	7.68	7.19	7.58	2390673
2010-04-08	7.55	7.64	7.34	7.50	1069364
2010-04-09	7.52	7.88	7.38	7.83	1999893
2010-04-12	7.88	8.23	7.83	8.12	3108575
2010-04-13	8.09	8.12	7.86	7.86	1729246
2010-04-14	9.14	9.58	9.10	9.37	12396264
2010-04-15	9.41	9.48	8.65	8.76	5074380
2010-04-16	8.77	8.78	8.41	8.63	4103024
2010-04-19	8.77	8.77	7.96	8.18	4436802
2010-04-20	8.34	8.90	8.21	8.90	4058799
2010-04-21	8.91	8.97	8.35	8.44	2907792
2010-04-22	8.27	8.86	8.17	8.82	2447848
2010-04-23	8.80	8.91	8.50	8.63	1696103
2010-04-26	8.63	8.81	8.56	8.69	1307707
2010-04-27	8.73	8.97	8.40	8.41	2050362
2010-04-28	8.51	8.66	8.27	8.65	2031114
2010-04-29	8.69	8.88	8.43	8.82	1965609
2010-04-30	8.79	8.80	8.18	8.18	2054777
2010-05-03	8.25	8.73	8.25	8.64	1451599
2010-05-04	8.41	8.45	8.12	8.22	2047906
2010-05-05	8.12	8.43	7.91	7.99	2016002
2010-05-06	8.11	8.34	6.62	7.55	4312045
2010-05-07	7.61	7.81	6.84	7.10	3733694
2010-05-10	7.63	7.70	7.36	7.51	1901020
2010-05-11	7.43	7.70	7.21	7.38	2159289
2010-05-12	7.40	7.83	7.27	7.80	2403231
2010-05-13	7.72	7.97	7.54	7.65	1680242
2010-05-14	7.50	7.50	7.14	7.30	1504170
2010-05-17	7.34	7.50	6.96	7.39	1619848
2010-05-18	7.50	7.55	6.83	6.85	2634363
2010-05-19	6.85	7.19	6.76	7.02	2858655
2010-05-20	6.86	6.86	6.39	6.56	2491509
2010-05-21	6.41	6.97	6.36	6.73	1931131
2010-05-24	6.63	7.02	6.56	6.80	1622583
2010-05-25	6.51	6.64	6.30	6.61	1938533
2010-05-26	6.66	6.97	6.49	6.57	1884369
2010-05-27	6.81	7.35	6.80	7.35	2571947
2010-05-28	7.32	7.32	6.96	6.96	1671075
2010-06-01	6.89	7.07	6.71	6.73	1550659
2010-06-02	6.83	7.12	6.73	7.05	1482431
2010-06-03	7.05	7.21	7.00	7.15	1208713
2010-06-04	6.85	6.97	6.63	6.64	1751620
2010-06-07	6.72	6.82	6.33	6.34	1944412
2010-06-08	6.37	6.47	6.13	6.28	1851113
2010-06-09	6.40	6.89	6.40	6.59	2242641
2010-06-10	6.78	7.19	6.68	7.18	2520500
2010-06-11	7.00	7.60	6.91	7.59	2473565
2010-06-14	7.69	7.80	7.51	7.58	1750127
2010-06-15	7.54	8.19	7.50	8.14	2141596
2010-06-16	8.10	8.25	7.94	8.14	1229723
2010-06-17	8.23	8.23	7.93	8.10	1180199
2010-06-18	8.17	8.31	8.06	8.18	1522451
2010-06-21	8.40	8.40	7.85	7.94	1199679
2010-06-22	7.98	8.15	7.63	7.66	1152803
2010-06-23	7.65	7.78	7.41	7.58	1504703
2010-06-24	7.48	7.65	7.30	7.47	1074062
2010-06-25	7.50	7.53	7.09	7.50	1901707
2010-06-28	7.52	7.90	7.45	7.74	1739377
2010-06-29	7.48	7.57	7.14	7.21	2180845
2010-06-30	7.23	7.42	6.97	7.02	1871440
2010-07-01	7.02	7.25	6.74	7.21	2825074
2010-07-02	7.28	7.28	6.90	7.01	1043319
2010-07-06	7.27	7.50	7.21	7.32	2362047
2010-07-07	7.35	7.62	7.17	7.58	1504146
2010-07-08	7.72	7.76	7.45	7.59	1663936
2010-07-09	7.59	8.34	7.59	8.32	3430153
2010-07-12	8.51	8.53	8.07	8.39	1674188
2010-07-13	8.54	8.70	8.40	8.66	2025773
2010-07-14	8.87	8.87	7.75	7.99	8258248
2010-07-15	7.98	7.98	6.88	6.95	9371592
2010-07-16	6.92	7.08	6.83	6.89	2927311
2010-07-19	6.95	6.98	6.55	6.81	3072743
2010-07-20	6.65	6.96	6.55	6.93	2359345
2010-07-21	7.01	7.01	6.59	6.59	4105789
2010-07-22	6.77	7.00	6.72	7.00	1821703
2010-07-23	7.00	7.18	6.83	7.17	1871133
2010-07-26	7.16	7.31	7.01	7.31	1393513
2010-07-27	7.37	7.44	7.16	7.27	1260192
2010-07-28	7.23	7.29	6.76	6.79	2269554
2010-07-29	6.84	7.02	6.72	6.95	2286499
2010-07-30	6.80	6.88	6.55	6.72	2918114
2010-08-02	6.89	7.00	6.82	6.86	1431866
2010-08-03	6.85	6.94	6.75	6.90	988482
2010-08-04	6.93	7.28	6.93	7.20	2687347
2010-08-05	8.06	8.07	7.49	7.62	7137987
2010-08-06	7.32	7.32	6.65	6.79	7405470
2010-08-09	6.86	6.90	6.66	6.68	2609878
2010-08-10	6.60	6.61	6.23	6.28	2776918
2010-08-11	6.07	6.15	5.76	5.88	3827247
2010-08-12	5.82	5.83	5.65	5.67	3231726
2010-08-13	5.74	5.85	5.69	5.69	1636810
2010-08-16	5.67	5.77	5.58	5.64	1670478
2010-08-17	5.77	6.09	5.72	5.95	1835973
2010-08-18	5.99	6.33	5.95	6.27	2367281
2010-08-19	6.21	6.29	6.02	6.07	1743539
2010-08-20	6.06	6.19	6.05	6.13	1258462
2010-08-23	6.21	6.27	6.04	6.05	1114063
2010-08-24	5.91	6.09	5.80	6.02	2037817
2010-08-25	5.94	6.14	5.85	6.12	1408495
2010-08-26	6.16	6.17	5.62	5.65	2757834
2010-08-27	5.78	6.07	5.65	6.03	2221255
2010-08-30	6.02	6.06	5.80	5.80	1119400
2010-08-31	5.76	5.87	5.65	5.75	1267888
2010-09-01	5.87	5.92	5.64	5.86	1655397
2010-09-02	5.90	5.93	5.76	5.90	2119905
2010-09-03	6.01	6.26	5.98	6.18	1893298
2010-09-07	6.13	6.13	5.70	5.72	2579895
2010-09-08	5.77	5.90	5.70	5.72	1815451
2010-09-09	5.80	5.86	5.55	5.60	2476260
2010-09-10	5.64	5.65	5.30	5.44	2581200
2010-09-13	5.56	5.79	5.56	5.66	1928618
2010-09-14	5.40	5.72	5.36	5.52	2968087
2010-09-15	5.46	5.50	5.27	5.48	3440482
2010-09-16	5.44	5.52	5.41	5.50	932109
2010-09-17	5.60	5.68	5.50	5.57	1435349
2010-09-20	5.61	5.95	5.56	5.92	2225332
2010-09-21	5.93	6.08	5.83	6.00	1947753
2010-09-22	5.97	6.01	5.72	5.77	1771165
2010-09-23	5.71	5.92	5.63	5.70	1016339
2010-09-24	5.80	5.98	5.77	5.98	1408857
2010-09-27	6.00	6.05	5.88	5.96	1076074
2010-09-28	6.01	6.17	5.82	6.16	1598244
2010-09-29	6.11	6.39	6.10	6.29	1622817
2010-09-30	6.34	6.40	5.98	6.19	2061765
2010-10-01	6.25	6.33	6.21	6.27	1222195
2010-10-04	6.22	6.25	6.01	6.04	1648292
2010-10-05	6.15	6.35	6.00	6.29	1674855
2010-10-06	6.28	6.39	6.19	6.33	1389919
2010-10-07	6.39	6.56	6.34	6.49	1777978
2010-10-08	5.58	5.98	5.51	5.85	11409574
2010-10-11	5.87	5.87	5.70	5.71	1682121
2010-10-12	5.61	5.89	5.58	5.86	2818246
2010-10-13	5.90	6.00	5.82	5.82	2888645
2010-10-14	5.83	5.91	5.77	5.88	2193506
2010-10-15	5.97	6.20	5.83	6.17	2729083
2010-10-18	6.20	6.28	6.05	6.21	1465029
2010-10-19	6.09	6.28	6.00	6.12	1479078
2010-10-20	6.12	6.19	5.94	5.95	1687758
2010-10-21	5.97	6.04	5.75	5.80	1881812
2010-10-22	5.82	6.02	5.79	5.99	907759
2010-10-25	6.07	6.17	6.02	6.09	942266
2010-10-26	6.05	6.19	6.01	6.12	739716
2010-10-27	6.09	6.33	6.09	6.33	1822769
2010-10-28	6.35	6.35	6.12	6.22	1003312
2010-10-29	6.20	6.34	6.18	6.22	829440
2010-11-01	6.24	6.30	5.98	6.00	1313300
2010-11-02	6.05	6.17	5.98	6.12	1325623
2010-11-03	6.17	6.22	6.01	6.22	1209665
2010-11-04	6.30	6.61	6.27	6.61	2650893
2010-11-05	6.56	6.78	6.47	6.61	1835720
2010-11-08	6.61	6.69	6.57	6.62	1250752
2010-11-09	6.64	6.70	6.40	6.43	1564851
2010-11-10	6.39	6.46	6.17	6.37	2050127
2010-11-11	5.95	6.31	5.90	6.27	3813215
2010-11-12	6.15	6.25	5.85	5.95	3541585
2010-11-15	6.01	6.06	5.86	5.88	1297456
2010-11-16	5.82	5.88	5.65	5.75	1478383
2010-11-17	5.79	5.80	5.63	5.64	1085504
2010-11-18	5.73	6.00	5.72	5.94	2123744
2010-11-19	5.94	6.22	5.90	6.19	1990296
2010-11-22	6.19	6.34	6.09	6.32	1667978
2010-11-23	6.23	6.38	6.12	6.32	1620684
2010-11-24	6.38	6.68	6.38	6.66	1684835
2010-11-26	6.58	6.73	6.52	6.68	510084
2010-11-29	6.74	6.87	6.63	6.75	1603543
2010-11-30	6.58	6.70	6.47	6.65	1807160
2010-12-01	6.79	7.04	6.71	7.00	2096963
2010-12-02	7.00	7.16	6.82	7.14	1240121
2010-12-03	7.05	7.15	7.00	7.12	937674
2010-12-06	7.10	7.54	7.06	7.41	3490096
2010-12-07	7.50	7.64	7.38	7.41	1492762
2010-12-08	7.41	7.60	7.36	7.53	1517593
2010-12-09	7.60	7.74	7.51	7.68	1726124
2010-12-10	7.73	7.82	7.61	7.75	1168061
2010-12-13	7.82	7.82	7.51	7.51	1149458
2010-12-14	7.55	7.64	7.43	7.46	1534204
2010-12-15	7.42	7.42	7.18	7.18	1450010
2010-12-16	7.20	7.35	7.14	7.24	1468745
2010-12-17	7.29	7.46	7.17	7.46	2754812
2010-12-20	7.45	7.59	7.38	7.47	1234541
2010-12-21	7.50	7.60	7.45	7.52	633272
2010-12-22	7.55	7.56	7.43	7.47	751869
2010-12-23	7.47	7.50	7.41	7.44	324705
2010-12-27	7.42	7.65	7.37	7.62	635660
2010-12-28	7.62	7.68	7.48	7.49	1128468
2010-12-29	7.50	7.51	7.31	7.34	769274
2010-12-30	7.31	7.38	7.22	7.22	848905
2010-12-31	7.21	7.35	7.18	7.20	1172602
2011-01-03	7.28	7.54	7.18	7.20	2081800
2011-01-04	7.28	7.39	7.16	7.31	1663511
2011-01-05	7.30	7.32	7.20	7.28	1598862
2011-01-06	7.27	7.64	7.25	7.64	2019055
2011-01-07	8.02	8.75	7.99	8.66	7440860
2011-01-10	8.75	9.24	8.60	9.18	5443420
2011-01-11	9.13	9.35	9.00	9.03	3732154
2011-01-12	9.15	9.53	9.09	9.45	2805583
2011-01-13	9.49	9.50	9.31	9.41	1569534
2011-01-14	9.38	9.91	9.38	9.79	2815956
2011-01-18	9.80	9.83	9.51	9.62	1944985
2011-01-19	9.66	9.66	9.11	9.18	2508907
2011-01-20	9.06	9.17	8.77	9.12	2175819
2011-01-21	9.20	9.30	8.94	8.95	1432169
2011-01-24	9.02	9.34	8.96	9.25	1402949
2011-01-25	9.14	9.23	8.81	8.89	1372611
2011-01-26	9.03	9.53	9.03	9.47	2048522
2011-01-27	9.54	10.00	9.48	9.98	2534054
2011-01-28	9.99	10.00	9.40	9.41	2652035
2011-01-31	9.50	9.85	9.45	9.75	2536555
2011-02-01	10.00	10.58	9.85	10.29	5867610
2011-02-02	10.23	10.43	10.08	10.28	2393922
2011-02-03	10.29	10.31	9.99	10.06	1970137
2011-02-04	10.04	10.14	9.62	9.66	3462496
2011-02-07	9.70	10.20	9.68	9.97	1753540
2011-02-08	9.98	10.07	9.78	10.00	974437
2011-02-09	9.96	10.00	9.68	9.75	1116410
2011-02-10	9.59	9.91	9.56	9.86	1097080
2011-02-11	9.81	9.97	9.79	9.85	726026
2011-02-14	9.79	9.97	9.61	9.93	851751
2011-02-15	9.84	9.89	9.69	9.78	1219828
2011-02-16	9.82	10.00	9.80	9.87	833587
2011-02-17	9.89	10.35	9.87	10.24	1598280
2011-02-18	10.32	10.35	10.02	10.04	1294497
2011-02-22	9.93	10.19	9.53	9.53	2160666
2011-02-23	9.53	9.58	9.01	9.18	2155036
2011-02-24	9.18	9.40	9.06	9.31	1236123
2011-02-25	9.39	9.73	9.35	9.73	995484
2011-02-28	9.82	9.84	9.43	9.59	877693
2011-03-01	9.62	9.78	9.17	9.19	1158348
2011-03-02	9.20	9.67	9.17	9.54	979642
2011-03-03	9.66	9.97	9.66	9.84	983963
2011-03-04	9.92	9.92	9.57	9.71	978374
2011-03-07	9.75	9.75	9.12	9.25	1084666
2011-03-08	9.21	9.55	9.09	9.39	771887
2011-03-09	9.37	9.37	9.06	9.07	947770
2011-03-10	8.92	8.93	8.56	8.67	1374422
2011-03-11	8.61	8.82	8.50	8.71	835682
2011-03-14	8.60	8.74	8.48	8.59	922294
2011-03-15	8.26	8.54	8.05	8.46	1125711
2011-03-16	8.42	8.69	8.20	8.27	1120724
2011-03-17	8.50	8.61	8.38	8.39	779181
2011-03-18	8.54	8.63	8.41	8.60	1032452
2011-03-21	8.75	8.88	8.69	8.84	584621
2011-03-22	8.80	8.88	8.69	8.82	940320
2011-03-23	8.78	8.97	8.65	8.90	954264
2011-03-24	8.99	9.35	8.96	9.17	1174692
2011-03-25	9.21	9.70	9.21	9.54	1511784
2011-03-28	9.54	9.60	9.31	9.41	985745
2011-03-29	9.44	9.53	9.27	9.36	1113247
2011-03-30	9.44	9.48	9.22	9.30	1457027
2011-03-31	9.28	9.40	9.22	9.35	1196271
2011-04-01	9.46	9.48	9.08	9.17	900167
2011-04-04	9.28	9.30	8.87	8.95	805911
2011-04-05	8.97	9.23	8.91	9.10	1291722
2011-04-06	9.12	9.25	9.08	9.18	717748
2011-04-07	9.15	9.15	8.95	8.99	695204
2011-04-08	9.04	9.06	8.77	8.82	625690
2011-04-11	9.32	10.42	8.60	8.64	1068912
2011-04-12	8.54	8.58	8.18	8.25	1976310
2011-04-13	8.31	8.35	8.12	8.26	1007765
2011-04-14	8.13	8.41	8.05	8.41	944286
2011-04-15	8.39	8.40	8.22	8.38	670559
2011-04-18	8.16	8.21	7.93	8.06	1339542
2011-04-19	8.06	8.13	7.92	8.12	730620
2011-04-20	8.39	8.62	8.36	8.59	765702
2011-04-21	8.68	8.77	8.51	8.76	850026
2011-04-25	8.76	8.76	8.51	8.61	678458
2011-04-26	8.68	9.06	8.64	9.00	1393809
2011-04-27	9.01	9.12	8.91	9.09	639243
2011-04-28	9.07	9.07	8.64	8.76	1321107
2011-04-29	8.72	9.07	8.71	9.06	1354393
2011-05-02	9.10	9.18	8.99	9.03	1712568
2011-05-03	10.33	10.53	9.95	10.20	9877539
2011-05-04	10.20	10.78	10.20	10.65	5697804
2011-05-05	10.49	11.62	10.40	11.45	5180381
2011-05-06	11.54	12.04	11.25	11.98	4314935
2011-05-09	12.05	12.53	11.84	12.46	4234690
2011-05-10	12.57	12.70	12.29	12.47	2356446
2011-05-11	12.37	12.38	11.90	12.00	3123857
2011-05-12	12.00	12.72	11.88	12.37	2766002
2011-05-13	12.38	12.56	12.09	12.18	1769842
2011-05-16	12.15	12.48	11.96	11.98	1803123
2011-05-17	11.89	11.98	11.61	11.72	1729886
2011-05-18	11.76	12.25	11.72	12.16	1767916
2011-05-19	12.15	12.18	11.86	11.87	2324220
2011-05-20	11.93	12.10	11.75	11.87	1601890
2011-05-23	11.58	11.80	11.46	11.51	1918179
2011-05-24	11.69	11.78	11.47	11.48	1512434
2011-05-25	11.44	11.78	11.42	11.59	1657147
2011-05-26	11.54	11.71	11.29	11.61	1267324
2011-05-27	11.65	11.89	11.53	11.59	955187
2011-05-31	11.77	12.18	11.66	12.15	2100182
2011-06-01	12.05	12.10	11.60	11.66	3114054
2011-06-02	11.64	11.84	11.56	11.58	1150658
2011-06-03	11.33	11.53	11.06	11.19	1741974
2011-06-06	11.65	11.65	11.09	11.11	1395461
2011-06-07	11.20	11.37	11.14	11.15	918192
2011-06-08	11.08	11.14	10.67	10.71	1333978
2011-06-09	10.82	11.12	10.70	10.75	1162469
2011-06-10	10.62	10.67	10.07	10.48	2761611
2011-06-13	10.58	10.71	10.27	10.31	1315445
2011-06-14	10.45	11.14	10.45	11.01	1778243
2011-06-15	10.87	11.07	10.45	10.53	2077352
2011-06-16	10.52	10.65	10.09	10.26	1304012
2011-06-17	10.39	10.55	10.07	10.20	1322886
2011-06-20	10.08	10.39	10.08	10.30	1389924
2011-06-21	10.39	10.97	10.31	10.91	1625284
2011-06-22	10.87	10.97	10.72	10.77	1421864
2011-06-23	10.52	10.90	10.33	10.86	1437001
2011-06-24	10.90	11.24	10.80	11.01	4335716
2011-06-27	10.96	11.00	10.72	10.81	1365240
2011-06-28	10.80	10.93	10.56	10.64	1459422
2011-06-29	10.71	10.88	10.62	10.71	1500801
2011-06-30	10.80	11.22	10.80	11.14	1385145
2011-07-01	11.19	11.53	11.00	11.41	1274813
2011-07-05	11.54	11.67	11.25	11.38	1511021
2011-07-06	11.42	11.48	11.08	11.30	1229299
2011-07-07	11.43	11.90	11.42	11.75	1578422
2011-07-08	11.50	11.64	11.23	11.34	1564399
2011-07-11	11.16	11.22	10.65	10.69	1881906
2011-07-12	10.57	10.59	9.61	9.70	3412142
2011-07-13	9.85	10.00	9.72	9.86	2196714
2011-07-14	9.88	10.03	9.56	9.64	1830586
2011-07-15	9.70	9.75	9.50	9.60	1402008
2011-07-18	9.42	9.51	9.23	9.30	1968012
2011-07-19	9.40	10.11	9.40	10.02	1882191
2011-07-20	10.10	10.10	9.40	9.49	2029725
2011-07-21	9.54	9.90	9.49	9.70	1676555
2011-07-22	10.19	10.44	10.08	10.30	2639169
2011-07-25	10.13	10.17	9.88	9.90	1392778
2011-07-26	9.90	10.01	9.70	9.85	1418364
2011-07-27	9.63	9.74	9.37	9.44	2386100
2011-07-28	9.43	9.83	9.35	9.55	1536534
2011-07-29	9.36	9.41	9.11	9.20	3400915
2011-08-01	9.47	9.74	9.10	9.27	3282979
2011-08-02	8.70	9.17	8.32	8.63	5289619
2011-08-03	8.58	9.06	8.53	9.01	2949014
2011-08-04	8.82	9.17	8.69	8.79	4024037
2011-08-05	8.96	9.11	8.24	8.60	3523886
2011-08-08	8.18	8.58	7.87	7.89	3789471
2011-08-09	8.22	8.38	7.54	8.38	3186711
2011-08-10	8.09	8.55	7.90	7.95	2494990
2011-08-11	8.07	8.93	7.95	8.77	3161231
2011-08-12	8.98	8.98	8.57	8.64	1350330
2011-08-15	8.72	8.97	8.55	8.91	885995
2011-08-16	8.72	8.89	8.54	8.65	979202
2011-08-17	8.70	8.86	8.44	8.53	1176835
2011-08-18	8.16	8.28	7.97	8.08	1743259
2011-08-19	7.95	8.35	7.78	7.86	1469418
2011-08-22	8.08	8.21	7.87	8.11	1443042
2011-08-23	8.21	8.73	8.16	8.69	1311054
2011-08-24	8.66	8.80	8.37	8.59	1049534
2011-08-25	8.71	8.71	8.28	8.28	1109122
2011-08-26	8.22	8.70	8.13	8.65	1012675
2011-08-29	8.83	9.19	8.75	9.16	1005834
2011-08-30	9.06	9.22	8.87	9.01	1335823
2011-08-31	9.03	9.16	8.61	8.70	1706519
2011-09-01	8.69	8.79	8.31	8.33	1137976
2011-09-02	8.14	8.31	7.93	7.98	1416060
2011-09-06	7.70	8.01	7.63	7.94	1531826
2011-09-07	8.22	8.71	8.09	8.69	1868574
2011-09-08	8.62	8.80	8.36	8.44	1074165
2011-09-09	8.24	8.56	8.09	8.20	1215277
2011-09-12	8.07	8.59	8.07	8.58	1133543
2011-09-13	8.58	8.86	8.46	8.81	1476619
2011-09-14	8.92	9.29	8.84	9.13	1662025
2011-09-15	9.29	9.29	8.85	9.14	1004356
2011-09-16	9.20	9.26	8.90	8.97	954081
2011-09-19	8.81	8.93	8.45	8.81	824470
2011-09-20	8.86	8.92	8.46	8.52	801710
2011-09-21	8.56	8.74	8.27	8.28	996918
2011-09-22	8.06	8.27	7.86	8.04	1510722
2011-09-23	8.00	8.33	7.88	8.20	1149364
2011-09-26	8.29	8.29	7.90	8.24	910893
2011-09-27	8.39	8.72	8.31	8.41	924630
2011-09-28	8.40	8.56	7.77	7.78	1663494
2011-09-29	7.99	8.02	7.42	7.89	2204060
2011-09-30	7.72	7.90	7.45	7.46	1119668
2011-10-03	7.48	7.56	6.85	6.87	1762748
2011-10-04	6.76	7.73	6.71	7.67	1938176
2011-10-05	7.71	8.10	7.50	7.93	2156563
2011-10-06	7.91	8.33	7.81	8.32	1380586
2011-10-07	8.40	8.61	8.10	8.17	1638607
2011-10-10	8.42	8.73	8.38	8.71	1029214
2011-10-11	8.60	8.67	8.37	8.56	1098964
2011-10-12	8.68	9.13	8.68	8.99	1390657
2011-10-13	8.89	8.97	8.67	8.95	981583
2011-10-14	9.08	9.16	8.82	9.09	777292
2011-10-17	8.93	8.97	8.56	8.67	1015423
2011-10-18	8.69	9.04	8.48	9.02	1024409
2011-10-19	9.01	9.17	8.73	8.88	1051200
2011-10-20	8.75	9.04	8.60	9.00	971285
2011-10-21	9.16	9.30	8.92	9.07	713564
2011-10-24	9.10	9.80	9.10	9.76	1428295
2011-10-25	9.80	10.21	9.72	9.78	2221193
2011-10-26	9.94	10.11	9.52	9.78	1072994
2011-10-27	10.18	10.60	10.01	10.54	1860891
2011-10-28	10.48	10.54	9.89	10.04	1587038
2011-10-31	9.84	9.95	9.64	9.65	1169275
2011-11-01	9.23	9.55	9.02	9.29	1430432
2011-11-02	9.51	9.67	9.27	9.56	1032008
2011-11-03	9.73	9.88	9.30	9.80	1128123
2011-11-04	9.40	9.92	9.40	9.80	602268
2011-11-07	9.80	9.80	9.43	9.64	882760
2011-11-08	9.76	9.89	9.43	9.71	1136111
2011-11-09	9.35	9.57	9.10	9.14	1673360
2011-11-10	8.89	9.89	8.65	9.59	3062641
2011-11-11	9.71	10.70	9.70	10.52	2867439
2011-11-14	10.49	11.10	10.31	10.75	3089709
2011-11-15	10.68	10.95	10.45	10.68	2339091
2011-11-16	10.52	10.69	10.32	10.36	1782347
2011-11-17	10.31	10.31	9.70	9.92	1815064
2011-11-18	9.92	10.02	9.69	9.80	1316276
2011-11-21	9.52	9.79	9.23	9.50	1499079
2011-11-22	9.45	9.58	9.09	9.11	1093843
2011-11-23	9.00	9.14	8.68	8.68	1027962
2011-11-25	8.63	8.74	8.27	8.29	902211
2011-11-28	8.67	8.83	8.09	8.36	3278210
2011-11-29	8.38	8.61	8.24	8.52	2526846
2011-11-30	8.98	9.14	8.78	9.10	1572918
2011-12-01	9.06	9.17	8.77	9.06	977398
2011-12-02	9.20	9.49	9.12	9.26	864780
2011-12-05	9.49	9.73	9.26	9.52	1594243
2011-12-06	9.54	9.60	9.32	9.42	1057511
2011-12-07	9.33	9.49	9.12	9.43	986869
2011-12-08	9.32	9.49	9.00	9.03	934470
2011-12-09	9.08	9.52	8.90	9.43	819701
2011-12-12	9.20	9.26	8.94	9.09	815400
2011-12-13	9.18	9.30	8.58	8.74	1511766
2011-12-14	8.64	8.74	8.52	8.56	863768
2011-12-15	8.75	9.00	8.67	8.76	1190523
2011-12-16	8.86	9.08	8.57	8.61	1658379
2011-12-19	8.69	8.98	8.61	8.62	907839
2011-12-20	8.89	9.27	8.81	9.25	1905776
2011-12-21	9.25	9.25	8.90	9.20	1850556
2011-12-22	9.21	9.45	9.21	9.26	617261
2011-12-23	9.27	9.44	9.11	9.38	528806
2011-12-27	9.33	9.58	9.30	9.48	447172
2011-12-28	9.45	9.72	9.19	9.21	557290
2011-12-29	9.25	9.42	9.19	9.34	399142
2011-12-30	9.31	9.42	9.25	9.25	450793
2012-01-03	9.52	9.74	9.41	9.50	789732
2012-01-04	9.41	9.64	9.32	9.59	734069
2012-01-05	9.53	9.79	9.47	9.77	624495
2012-01-06	9.78	10.35	9.55	10.32	1799003
2012-01-09	10.25	10.48	9.97	10.37	1239589
2012-01-10	10.48	10.50	10.21	10.30	708065
2012-01-11	10.22	10.78	10.03	10.66	1127313
2012-01-12	10.65	10.84	10.50	10.69	1091177
2012-01-13	10.46	10.68	10.39	10.48	893145
2012-01-17	10.47	10.65	10.37	10.48	738738
2012-01-18	10.49	11.01	10.43	10.97	1392667
2012-01-19	11.00	11.24	10.92	11.13	745897
2012-01-20	11.08	11.17	10.92	11.15	902407
2012-01-23	11.10	11.47	11.00	11.17	587858
2012-01-24	11.06	11.33	10.96	11.24	630428
2012-01-25	11.27	11.27	11.06	11.17	518118
2012-01-26	11.27	11.33	10.99	11.07	892859
2012-01-27	11.05	11.32	11.05	11.16	483917
2012-01-30	11.04	11.25	10.97	11.21	847081
2012-01-31	10.79	11.17	10.61	10.81	1710850
2012-02-01	10.96	11.38	10.94	11.31	1621643
2012-02-02	11.28	11.50	11.18	11.39	736690
2012-02-03	11.52	11.74	11.49	11.63	919590
2012-02-06	11.60	11.63	11.35	11.53	856266
2012-02-07	11.50	11.72	11.42	11.55	825713
2012-02-08	11.57	11.73	11.44	11.54	593603
2012-02-09	11.55	11.61	11.31	11.37	617720
2012-02-10	11.18	11.46	11.10	11.23	626824
2012-02-13	11.34	11.40	11.12	11.37	493081
2012-02-14	11.24	11.42	11.13	11.24	673200
2012-02-15	11.30	11.53	11.16	11.19	556383
2012-02-16	11.18	11.47	11.13	11.35	533892
2012-02-17	11.46	11.55	11.27	11.46	615122
2012-02-21	11.47	11.66	11.30	11.41	829917
2012-02-22	11.40	11.69	11.24	11.24	1171240
2012-02-23	11.24	11.24	10.87	11.15	1284515
2012-02-24	11.19	11.36	10.99	11.24	728369
2012-02-27	11.17	11.94	11.05	11.71	1424685
2012-02-28	11.70	11.78	11.45	11.60	1136524
2012-02-29	11.61	11.65	11.24	11.26	824916
2012-03-01	11.28	11.67	11.22	11.44	1144728
2012-03-02	11.46	11.58	11.05	11.07	735995
2012-03-05	11.03	11.10	10.86	10.91	771382
2012-03-06	10.74	11.00	10.60	10.80	677518
2012-03-07	10.85	11.29	10.80	11.26	912032
2012-03-08	11.40	11.57	11.23	11.55	929155
2012-03-09	11.57	11.81	11.37	11.75	735718
2012-03-12	11.75	11.87	11.52	11.63	484926
2012-03-13	11.74	11.88	11.64	11.87	780893
2012-03-14	11.81	11.94	11.57	11.64	456037
2012-03-15	11.72	11.99	11.60	11.90	713397
2012-03-16	11.94	12.00	11.77	11.91	810006
2012-03-19	11.82	12.10	11.80	12.01	931167
2012-03-20	11.91	12.26	11.85	12.08	604770
2012-03-21	12.14	12.25	12.01	12.17	580040
2012-03-22	12.01	12.24	11.96	12.19	747913
2012-03-23	12.16	12.39	12.11	12.37	529861
2012-03-26	12.49	12.78	12.39	12.75	958029
2012-03-27	12.74	12.76	12.38	12.40	832016
2012-03-28	12.46	12.48	12.10	12.26	801649
2012-03-29	12.12	12.43	11.91	12.42	564131
2012-03-30	12.53	12.54	12.20	12.43	523138
2012-04-02	12.34	12.66	12.18	12.65	907442
2012-04-03	12.63	12.63	12.37	12.43	521827
2012-04-04	12.23	12.51	12.12	12.26	636649
2012-04-05	12.14	12.45	12.14	12.42	610456
2012-04-09	12.18	12.33	12.03	12.26	517577
2012-04-10	12.22	12.34	12.04	12.10	1145025
2012-04-11	12.26	12.29	12.10	12.23	891535
2012-04-12	12.26	12.61	12.17	12.47	598345
2012-04-13	12.46	12.46	12.22	12.28	544178
2012-04-16	12.34	12.51	12.13	12.42	541836
2012-04-17	12.52	12.76	12.32	12.66	593682
2012-04-18	12.54	12.71	12.43	12.64	603753
2012-04-19	12.62	12.85	12.37	12.54	576220
2012-04-20	12.69	12.69	12.20	12.27	506947
2012-04-23	12.02	12.26	11.81	12.22	893361
2012-04-24	12.21	12.45	12.15	12.24	594680
2012-04-25	12.44	12.75	12.28	12.73	856746
2012-04-26	12.76	13.06	12.70	12.86	1283948
2012-04-27	12.98	13.39	12.83	13.24	1023918
2012-04-30	13.22	13.29	13.07	13.10	870975
2012-05-01	13.32	13.69	12.56	12.99	2892712
2012-05-02	12.93	12.95	12.66	12.86	1437607
2012-05-03	12.88	12.92	12.30	12.39	1085041
2012-05-04	12.28	12.40	12.08	12.12	780006
2012-05-07	12.04	12.18	11.87	11.97	1064186
2012-05-08	11.84	11.94	11.55	11.82	992099
2012-05-09	11.62	11.87	11.53	11.70	897682
2012-05-10	11.86	11.92	11.66	11.83	621064
2012-05-11	11.70	12.02	11.67	11.81	494620
2012-05-14	11.62	11.98	11.53	11.79	682546
2012-05-15	11.81	11.95	11.58	11.64	786876
2012-05-16	11.66	11.80	11.46	11.48	607700
2012-05-17	11.47	11.49	10.99	11.00	541511
2012-05-18	11.00	11.13	10.77	10.83	613474
2012-05-21	10.85	11.18	10.67	11.10	564486
2012-05-22	11.08	11.17	10.91	11.02	387903
2012-05-23	10.85	11.08	10.82	11.08	422278
2012-05-24	11.08	11.12	10.61	10.77	422380
2012-05-25	10.75	10.91	10.65	10.82	313247
2012-05-29	10.96	11.08	10.78	10.89	331138
2012-05-30	10.75	10.91	10.60	10.63	430064
2012-05-31	10.69	10.82	10.39	10.52	643478
2012-06-01	10.26	10.32	9.91	9.94	922363
2012-06-04	10.02	10.20	9.81	9.94	473981
2012-06-05	9.87	10.20	9.85	10.18	439965
2012-06-06	10.26	10.66	10.23	10.66	543891
2012-06-07	10.82	10.82	9.98	10.00	816374
2012-06-08	9.96	10.14	9.79	9.97	796325
2012-06-11	10.14	10.14	8.97	9.10	2205044
2012-06-12	9.20	9.86	9.16	9.79	1339607
2012-06-13	9.74	9.98	9.25	9.28	1094546
2012-06-14	9.32	9.50	9.07	9.31	871785
2012-06-15	9.28	9.40	9.16	9.24	1036939
2012-06-18	9.12	9.36	9.05	9.10	1169765
2012-06-19	9.18	9.72	9.18	9.60	2010454
2012-06-20	9.62	9.69	9.36	9.46	1087595
2012-06-21	9.49	9.60	9.12	9.16	1368358
2012-06-22	9.23	9.37	9.12	9.20	11959950
2012-06-25	9.06	9.18	8.62	8.65	1689170
2012-06-26	8.64	8.78	8.30	8.70	1998933
2012-06-27	8.70	8.76	8.57	8.73	1160544
2012-06-28	8.64	8.70	8.39	8.55	989954
2012-06-29	8.81	9.13	8.80	8.92	1276912
2012-07-02	8.92	8.92	8.69	8.90	1098891
2012-07-03	8.96	9.09	8.81	9.07	476183
2012-07-05	9.05	9.07	8.80	8.93	782896
2012-07-06	8.85	8.89	8.58	8.78	883313
2012-07-09	8.77	8.82	8.56	8.58	739155
2012-07-10	8.65	8.80	8.46	8.49	622541
2012-07-11	8.51	8.52	8.25	8.35	680538
2012-07-12	8.25	8.36	8.05	8.29	878392
2012-07-13	8.35	8.62	8.32	8.49	619902
2012-07-16	8.44	8.49	8.24	8.36	752307
2012-07-17	8.42	8.54	8.21	8.37	761426
2012-07-18	8.42	8.73	8.30	8.57	654887
2012-07-19	8.67	8.89	8.57	8.76	982186
2012-07-20	8.67	8.77	8.49	8.58	520254
2012-07-23	8.38	8.57	8.27	8.57	571741
2012-07-24	8.55	8.61	8.36	8.57	1510334
2012-07-25	8.57	8.92	8.57	8.79	1027827
2012-07-26	8.98	9.17	8.93	9.06	764110
2012-07-27	9.10	9.71	9.10	9.61	1686694
2012-07-30	9.60	9.83	9.50	9.83	1645934
2012-07-31	11.20	11.94	10.43	11.07	5640550
2012-08-01	10.93	11.12	10.73	10.87	1520479
2012-08-02	10.65	10.92	10.55	10.59	1313208
2012-08-03	10.85	10.94	10.58	10.69	1054337
2012-08-06	10.73	11.26	10.68	11.17	1412368
2012-08-07	11.18	11.30	11.00	11.08	1200512
2012-08-08	11.04	11.37	11.04	11.25	902759
2012-08-09	11.32	11.67	11.20	11.58	1397472
2012-08-10	11.53	11.70	11.33	11.50	901911
2012-08-13	11.46	11.66	11.27	11.59	539135
2012-08-14	11.60	11.73	11.24	11.48	747040
2012-08-15	11.44	11.97	11.42	11.83	989599
2012-08-16	11.78	11.97	11.55	11.96	940150
2012-08-17	11.96	12.05	11.90	11.96	680027
2012-08-20	11.50	11.80	11.05	11.48	1482415
2012-08-21	11.62	11.91	11.48	11.54	1050122
2012-08-22	11.57	11.64	11.31	11.36	868604
2012-08-23	11.34	11.38	11.14	11.22	933740
2012-08-24	11.24	11.46	11.22	11.43	615072
2012-08-27	11.45	11.58	11.25	11.38	489630
2012-08-28	11.35	11.43	11.20	11.38	371096
2012-08-29	11.38	11.48	11.22	11.43	377274
2012-08-30	11.34	11.43	11.17	11.21	404485
2012-08-31	11.34	11.39	11.22	11.33	355999
2012-09-04	11.28	11.45	11.02	11.36	483429
2012-09-05	11.36	11.53	11.18	11.28	516420
2012-09-06	11.36	11.86	11.27	11.68	859929
2012-09-07	11.58	11.67	11.31	11.40	709325
2012-09-10	11.35	11.55	11.30	11.47	716550
2012-09-11	11.47	11.61	11.26	11.53	546186
2012-09-12	11.48	11.70	11.33	11.57	526889
2012-09-13	11.62	11.78	11.37	11.72	607304
2012-09-14	11.79	12.07	11.67	12.00	729034
2012-09-17	12.03	12.03	11.49	11.50	486081
2012-09-18	11.50	11.50	11.17	11.20	691676
2012-09-19	11.09	11.15	10.74	10.80	1075502
2012-09-20	10.71	10.80	10.45	10.48	1042633
2012-09-21	10.59	10.70	10.50	10.54	567463
2012-09-24	10.54	10.65	10.23	10.31	785628
2012-09-25	10.42	10.45	10.14	10.20	1970534
2012-09-26	10.22	10.28	9.99	10.09	924491
2012-09-27	10.15	10.48	10.04	10.42	997881
2012-09-28	10.33	10.46	10.27	10.41	847476
2012-10-01	10.43	10.62	10.36	10.41	717007
2012-10-02	10.52	10.63	10.37	10.49	782912
2012-10-03	10.49	10.51	10.33	10.41	707039
2012-10-04	10.45	10.49	10.17	10.30	366184
2012-10-05	10.42	10.49	10.25	10.39	374883
2012-10-08	10.25	10.32	10.12	10.27	377087
2012-10-09	10.24	10.39	9.94	10.00	665373
2012-10-10	9.97	10.02	9.49	9.54	796532
2012-10-11	9.66	9.75	9.60	9.66	571575
2012-10-12	9.74	9.78	9.60	9.65	828538
2012-10-15	9.71	9.84	9.56	9.60	606176
2012-10-16	9.69	9.76	9.64	9.68	893488
2012-10-17	9.65	9.85	9.62	9.76	765269
2012-10-18	9.78	10.01	9.73	9.82	1118066
2012-10-19	9.82	9.87	9.41	9.45	800039
2012-10-22	9.46	9.68	9.43	9.65	756154
2012-10-23	9.58	9.81	9.53	9.75	724180
2012-10-24	9.83	9.83	9.60	9.67	428575
2012-10-25	9.70	10.05	9.66	9.98	691668
2012-10-26	9.99	10.20	9.73	9.89	823907
2012-10-31	9.80	10.34	9.77	10.26	776462
2012-11-01	10.23	10.61	9.99	10.60	856439
2012-11-02	10.56	10.59	10.31	10.32	457567
2012-11-05	10.30	10.48	10.16	10.23	909915
2012-11-06	10.25	11.10	10.17	10.88	1765709
2012-11-07	10.75	10.80	10.46	10.76	1542676
2012-11-08	10.29	10.57	10.12	10.30	2266715
2012-11-09	10.24	10.66	10.11	10.53	1066307
2012-11-12	10.53	10.55	10.23	10.28	814014
2012-11-13	10.20	10.40	10.01	10.13	643793
2012-11-14	10.17	10.29	9.95	9.99	542917
2012-11-15	9.96	10.06	9.77	9.82	603014
2012-11-16	9.87	10.10	9.68	10.07	948235
2012-11-19	10.28	10.41	10.09	10.26	510444
2012-11-20	10.20	10.40	10.05	10.37	586260
2012-11-21	10.37	10.65	10.33	10.60	396192
2012-11-23	10.67	10.78	10.50	10.68	310839
2012-11-26	10.62	10.73	10.49	10.70	899541
2012-11-27	10.66	10.95	10.51	10.94	1219576
2012-11-28	10.85	11.57	10.75	11.46	1407209
2012-11-29	11.51	11.56	11.21	11.31	905489
2012-11-30	11.28	11.44	11.28	11.43	768599
2012-12-03	11.41	11.51	11.35	11.41	1147140
2012-12-04	11.35	11.49	11.27	11.43	489436
2012-12-05	11.45	11.45	11.28	11.41	692270
2012-12-06	11.36	11.71	11.36	11.68	723950
2012-12-07	11.71	11.76	11.60	11.75	442170
2012-12-10	11.60	11.93	11.60	11.79	547122
2012-12-11	11.86	11.90	11.56	11.80	377499
2012-12-12	11.88	11.92	11.71	11.88	506422
2012-12-13	11.84	11.92	11.58	11.60	520500
2012-12-14	11.58	11.68	11.37	11.50	580137
2012-12-17	11.53	11.61	11.39	11.48	489446
2012-12-18	11.50	11.74	11.46	11.64	742018
2012-12-19	11.70	11.95	11.64	11.85	766571
2012-12-20	11.88	12.04	11.75	12.04	751483
2012-12-21	11.70	11.83	11.59	11.82	986629
2012-12-24	11.86	11.94	11.73	11.83	212320
2012-12-26	11.83	11.93	11.61	11.64	427154
2012-12-27	11.69	11.74	11.54	11.64	572578
2012-12-28	11.58	11.76	11.58	11.61	420989
2012-12-31	11.57	11.99	11.57	11.99	571472
2013-01-02	12.20	12.82	12.17	12.68	1299656
2013-01-03	12.62	12.62	12.38	12.44	587689
2013-01-04	12.49	12.49	12.30	12.40	335616
2013-01-07	12.36	12.41	12.10	12.15	500431
2013-01-08	12.19	12.27	11.81	11.89	900118
2013-01-09	11.96	12.42	11.81	12.20	660893
2013-01-10	12.36	12.45	12.21	12.35	596051
2013-01-11	12.35	12.51	12.23	12.34	435024
2013-01-14	12.35	12.48	12.17	12.37	423507
2013-01-15	12.36	12.36	12.19	12.23	351538
2013-01-16	12.26	12.61	12.13	12.45	547249
2013-01-17	12.58	12.81	12.40	12.66	830250
2013-01-18	12.63	12.69	12.47	12.58	1245158
2013-01-22	12.56	12.65	12.43	12.48	665082
2013-01-23	12.55	12.55	12.41	12.48	542257
2013-01-24	12.42	12.74	12.34	12.51	652251
2013-01-25	12.61	12.80	12.53	12.59	974078
2013-01-28	12.75	12.95	12.67	12.85	1281401
2013-01-29	11.80	12.12	11.37	11.78	4145137
2013-01-30	11.53	11.66	11.05	11.31	2905329
2013-01-31	11.25	11.44	11.19	11.32	1292483
2013-02-01	11.34	11.69	11.33	11.65	838396
2013-02-04	11.59	11.62	11.33	11.36	720944
2013-02-05	11.49	11.66	11.45	11.61	758443
2013-02-06	11.48	11.61	11.38	11.44	716207
2013-02-07	11.48	11.54	11.29	11.44	612710
2013-02-08	11.43	11.60	11.43	11.49	453734
2013-02-11	11.52	11.53	11.38	11.44	421570
2013-02-12	11.49	11.49	11.36	11.46	468659
2013-02-13	11.50	11.50	11.25	11.41	736391
2013-02-14	11.35	11.57	11.35	11.53	490862
2013-02-15	11.55	11.58	11.42	11.48	340267
2013-02-19	11.40	11.49	11.32	11.46	487970
2013-02-20	11.47	11.52	11.23	11.23	370617
2013-02-21	11.20	11.21	10.80	10.93	576063
2013-02-22	11.03	11.20	10.87	11.00	610869
2013-02-25	11.13	11.17	10.72	10.73	521694
2013-02-26	10.82	10.89	10.59	10.66	970387
2013-02-27	10.67	10.91	10.58	10.83	449918
2013-02-28	10.80	11.01	10.67	10.82	582132
2013-03-01	10.77	10.95	10.63	10.69	770239
2013-03-04	10.67	10.83	10.58	10.71	565934
2013-03-05	10.84	10.91	10.81	10.83	482309
2013-03-06	10.91	10.99	10.85	10.97	326315
2013-03-07	11.03	11.14	10.95	11.08	631565
2013-03-08	11.19	11.22	11.03	11.14	274775
2013-03-11	11.17	11.18	10.94	11.10	549320
2013-03-12	11.09	11.40	11.06	11.29	549761
2013-03-13	11.29	11.33	11.15	11.33	346737
2013-03-14	11.40	11.62	11.29	11.45	601826
2013-03-15	11.43	11.47	10.96	11.00	870947
2013-03-18	10.90	11.09	10.80	11.04	717024
2013-03-19	11.04	11.23	10.82	10.95	564592
2013-03-20	11.02	11.17	10.96	11.04	727331
2013-03-21	10.98	11.07	10.83	10.83	571203
2013-03-22	10.94	11.05	10.90	10.94	341687
2013-03-25	11.03	11.15	10.74	10.90	513966
2013-03-26	10.99	11.22	10.96	11.19	650512
2013-03-27	11.13	11.31	11.04	11.29	638907
2013-03-28	11.33	11.61	11.33	11.56	725906
2013-04-01	11.63	11.66	11.18	11.29	504931
2013-04-02	11.37	11.37	10.61	10.66	1093776
2013-04-03	10.74	10.83	10.38	10.43	853360
2013-04-04	10.48	10.83	10.32	10.75	939978
2013-04-05	10.58	10.68	10.38	10.49	622952
2013-04-08	10.50	10.81	10.44	10.76	556930
2013-04-09	10.77	11.00	10.70	10.88	448850
2013-04-10	10.96	11.24	10.90	11.22	473249
2013-04-11	11.20	11.22	10.97	10.99	523245
2013-04-12	10.89	11.08	10.80	11.00	580346
2013-04-15	10.93	10.93	10.52	10.59	824860
2013-04-16	10.69	10.95	10.63	10.82	623100
2013-04-17	10.76	10.80	10.30	10.33	860550
2013-04-18	10.43	10.45	10.08	10.14	938637
2013-04-19	10.24	10.44	10.17	10.42	669991
2013-04-22	10.46	10.59	10.08	10.56	526121
2013-04-23	10.69	10.84	10.51	10.78	482994
2013-04-24	10.76	10.94	10.70	10.84	333775
2013-04-25	10.91	11.22	10.85	11.21	743266
2013-04-26	11.16	11.21	11.00	11.04	913787
2013-04-29	11.12	11.23	11.00	11.15	566642
2013-04-30	11.10	11.97	11.02	11.56	1890912
2013-05-01	11.51	11.51	11.14	11.21	742139
2013-05-02	11.27	11.27	10.97	11.08	560710
2013-05-03	11.29	11.55	11.16	11.39	820383
2013-05-06	11.38	11.54	11.30	11.40	417703
2013-05-07	11.41	11.65	11.36	11.54	601639
2013-05-08	11.51	11.60	11.42	11.50	425180
2013-05-09	11.42	11.64	11.41	11.52	533709
2013-05-10	11.52	11.56	11.42	11.55	317014
2013-05-13	11.49	11.52	11.18	11.27	655480
2013-05-14	11.31	11.40	11.25	11.34	709073
2013-05-15	11.24	11.54	11.17	11.34	640527
2013-05-16	11.28	11.44	11.27	11.34	490472
2013-05-17	11.35	11.63	11.32	11.60	487302
2013-05-20	11.62	11.75	11.50	11.55	414100
2013-05-21	11.59	12.30	11.56	11.93	1622589
2013-05-22	12.05	12.06	11.52	11.65	1000299
2013-05-23	11.56	11.86	11.53	11.83	687887
2013-05-24	11.79	12.16	11.73	12.00	663767
2013-05-28	12.23	12.40	12.04	12.14	640170
2013-05-29	12.07	12.35	12.02	12.30	512707
2013-05-30	12.25	12.49	12.21	12.39	423368
2013-05-31	12.29	12.56	12.28	12.40	561372
2013-06-03	12.48	12.55	12.08	12.32	652777
2013-06-04	12.32	12.32	11.91	12.10	942910
2013-06-05	12.05	12.05	11.65	11.93	569287
2013-06-06	11.99	12.00	11.64	11.86	465799
2013-06-07	12.02	12.02	11.76	11.94	416184
2013-06-10	12.05	12.05	11.89	11.98	296517
2013-06-11	11.80	11.90	11.64	11.68	336509
2013-06-12	11.81	11.84	11.48	11.50	491760
2013-06-13	11.45	11.60	11.38	11.57	456281
2013-06-14	11.58	11.73	11.39	11.48	379041
2013-06-17	11.63	11.66	11.25	11.36	410068
2013-06-18	11.42	11.54	11.33	11.50	375797
2013-06-19	11.54	11.65	11.42	11.50	343470
2013-06-20	11.31	11.46	11.15	11.21	387645
2013-06-21	11.25	11.25	10.81	10.88	757729
2013-06-24	10.69	10.79	10.44	10.69	502334
2013-06-25	10.87	10.93	10.74	10.84	383805
2013-06-26	11.01	11.10	10.81	10.81	463148
2013-06-27	10.98	11.11	10.87	11.02	493238
2013-06-28	11.03	11.08	10.77	11.06	622843
2013-07-01	11.10	11.19	10.94	11.04	443129
2013-07-02	11.03	11.11	10.92	10.98	866001
2013-07-03	10.98	11.10	10.91	11.02	169475
2013-07-05	11.12	11.28	11.07	11.23	170541
2013-07-08	11.23	11.36	10.92	11.00	343654
2013-07-09	11.05	11.24	10.99	11.18	299233
2013-07-10	11.17	11.26	11.13	11.24	443581
2013-07-11	11.32	11.42	11.19	11.19	404372
2013-07-12	11.27	11.35	11.20	11.26	556570
2013-07-15	11.32	11.38	11.14	11.27	268479
2013-07-16	11.32	11.38	11.17	11.22	289433
2013-07-17	11.32	11.32	11.20	11.22	161354
2013-07-18	11.21	11.25	11.06	11.21	273119
2013-07-19	11.20	11.23	11.13	11.13	240407
2013-07-22	11.20	11.82	11.20	11.77	1674780
2013-07-23	11.88	12.00	11.54	11.57	600057
2013-07-24	11.67	11.84	11.36	11.44	339441
2013-07-25	11.44	11.50	11.10	11.26	533821
2013-07-26	11.17	11.23	10.98	11.17	534111
2013-07-29	11.19	11.50	11.15	11.40	631051
2013-07-30	11.97	11.98	11.65	11.78	975043
2013-07-31	11.70	11.91	11.60	11.67	672232
2013-08-01	11.85	12.27	11.77	12.20	796221
2013-08-02	12.17	12.21	11.82	11.84	726111
2013-08-05	11.74	11.81	11.54	11.58	1101577
2013-08-06	11.59	11.80	11.59	11.69	544953
2013-08-07	11.70	11.70	11.41	11.44	491841
2013-08-08	11.47	11.54	11.37	11.41	484644
2013-08-09	11.40	11.40	11.25	11.25	550621
2013-08-12	11.25	11.54	11.25	11.51	333548
2013-08-13	11.49	11.58	11.38	11.53	378545
2013-08-14	11.51	11.60	11.46	11.48	262873
2013-08-15	11.41	11.48	11.26	11.40	438626
2013-08-16	11.37	11.51	11.31	11.39	203355
2013-08-19	11.40	11.40	11.03	11.10	529570
2013-08-20	11.10	11.22	11.05	11.12	405223
2013-08-21	11.10	11.25	10.99	11.13	455334
2013-08-22	11.13	11.28	11.08	11.14	285516
2013-08-23	11.14	11.23	11.07	11.14	331211
2013-08-26	11.15	11.22	11.04	11.21	500999
2013-08-27	11.09	11.21	10.98	11.08	618696
2013-08-28	11.09	11.20	10.99	10.99	595203
2013-08-29	11.00	11.26	11.00	11.23	444657
2013-08-30	11.26	11.26	11.02	11.06	603446
2013-09-03	11.18	11.37	11.01	11.11	534014
2013-09-04	11.16	11.37	11.07	11.32	792722
2013-09-05	11.37	11.48	11.35	11.37	437149
2013-09-06	11.41	11.54	11.16	11.48	537124
2013-09-09	11.55	11.56	11.28	11.42	709769
2013-09-10	11.48	11.58	11.41	11.52	608052
2013-09-11	11.47	11.52	11.31	11.51	373217
2013-09-12	11.58	11.58	11.32	11.37	314768
2013-09-13	11.43	11.54	11.33	11.53	452502
2013-09-16	11.66	11.66	11.51	11.57	615755
2013-09-17	11.62	11.80	11.55	11.61	564311
2013-09-18	11.66	11.74	11.47	11.59	400094
2013-09-19	11.66	11.72	11.53	11.64	356806
2013-09-20	11.62	11.66	11.49	11.52	526490
2013-09-23	11.57	11.57	11.26	11.45	757711
2013-09-24	11.50	11.59	11.36	11.56	585366
2013-09-25	11.56	11.70	11.44	11.53	487399
2013-09-26	11.55	11.55	11.37	11.45	298937
2013-09-27	11.42	11.59	11.37	11.54	281995
2013-09-30	11.45	11.61	11.30	11.55	785011
2013-10-01	11.57	11.61	11.46	11.61	358481
2013-10-02	11.56	11.60	11.44	11.51	209037
2013-10-03	11.49	11.52	11.24	11.37	469710
2013-10-04	11.33	11.60	11.27	11.54	256951
2013-10-07	11.46	11.49	11.32	11.46	489210
2013-10-08	11.47	11.51	11.19	11.29	601054
2013-10-09	11.35	11.49	11.26	11.41	525560
2013-10-10	11.55	11.85	11.52	11.73	625495
2013-10-11	11.80	12.14	11.67	12.09	580462
2013-10-14	12.80	13.39	12.62	13.24	3525387
2013-10-15	13.29	13.38	12.90	13.03	1935390
2013-10-16	13.18	13.19	12.93	13.05	1100959
2013-10-17	13.01	13.02	12.91	12.93	932871
2013-10-18	13.00	13.09	12.87	13.02	715456
2013-10-21	13.11	13.68	13.00	13.31	1994575
2013-10-22	13.34	13.50	13.11	13.25	902833
2013-10-23	13.05	13.24	13.05	13.15	1028526
2013-10-24	13.17	13.29	13.11	13.16	564931
2013-10-25	13.15	13.19	13.07	13.15	471988
2013-10-28	13.15	13.20	13.09	13.17	553053
2013-10-29	13.15	13.70	13.13	13.66	1253167
2013-10-30	13.66	13.68	13.06	13.10	1192691
2013-10-31	13.07	13.16	12.86	12.90	1236574
2013-11-01	12.96	13.02	12.69	12.70	1092090
2013-11-04	12.75	12.99	12.66	12.90	1123440
2013-11-05	12.83	12.90	12.71	12.73	820277
2013-11-06	12.79	12.97	12.73	12.94	833601
2013-11-07	12.02	12.50	11.74	11.77	4046182
2013-11-08	11.77	12.00	11.47	11.96	1593748
2013-11-11	11.90	12.06	11.77	12.03	767981
2013-11-12	12.00	12.48	11.98	12.48	1408387
2013-11-13	12.46	12.86	12.28	12.86	1365970
2013-11-14	12.81	12.85	12.49	12.52	865589
2013-11-15	12.54	12.69	12.45	12.55	547125
2013-11-18	12.57	12.66	12.45	12.54	679395
2013-11-19	12.56	12.57	12.27	12.34	661684
2013-11-20	12.40	12.50	12.35	12.42	765310
2013-11-21	12.48	12.74	12.46	12.63	432777
2013-11-22	12.63	12.64	12.47	12.53	426513
2013-11-25	12.52	12.54	12.26	12.45	836839
2013-11-26	12.50	12.56	12.42	12.56	641300
2013-11-27	12.55	12.60	12.49	12.60	370332
2013-11-29	12.64	12.64	12.49	12.62	314066
2013-12-02	12.55	12.55	12.24	12.26	923670
2013-12-03	12.16	12.21	11.96	11.98	1362022
2013-12-04	11.94	12.13	11.90	12.01	679282
2013-12-05	12.05	12.16	11.90	12.12	704805
2013-12-06	12.19	12.28	12.10	12.21	522297
2013-12-09	12.18	12.23	12.09	12.16	742300
2013-12-10	12.11	12.51	12.11	12.46	740513
2013-12-11	12.51	12.57	12.42	12.51	641506
2013-12-12	12.53	12.54	12.34	12.42	630948
2013-12-13	12.47	12.50	12.31	12.42	732926
2013-12-16	12.49	12.54	12.35	12.42	594639
2013-12-17	12.38	12.60	12.36	12.52	459941
2013-12-18	12.54	12.59	12.40	12.57	659053
2013-12-19	12.58	12.62	12.44	12.57	487621
2013-12-20	12.56	12.98	12.54	12.95	1209893
2013-12-23	12.85	13.17	12.76	13.17	901977
2013-12-24	13.13	13.20	13.00	13.10	322048
2013-12-26	13.08	13.21	13.05	13.21	418529
2013-12-27	13.24	13.24	13.10	13.22	244449
2013-12-30	13.23	13.26	13.08	13.21	427685
2013-12-31	13.22	13.30	13.20	13.30	372678
2014-01-02	13.19	13.21	12.78	13.05	1052860
2014-01-03	13.01	13.16	12.98	13.13	338902
2014-01-06	13.13	13.14	12.88	12.98	468794
2014-01-07	13.01	13.22	12.93	12.95	539211
2014-01-08	12.99	13.12	12.88	13.06	819928
2014-01-09	13.06	13.10	12.81	12.92	581173
2014-01-10	12.93	12.94	12.53	12.60	858882
2014-01-13	12.53	12.55	11.65	11.67	1907990
2014-01-14	11.67	12.01	11.67	11.93	1078527
2014-01-15	12.03	12.03	11.42	11.70	1747224
2014-01-16	11.61	11.67	11.36	11.46	1337380
2014-01-17	11.40	11.43	11.21	11.35	893745
2014-01-21	11.39	11.44	11.01	11.14	1059833
2014-01-22	11.13	11.45	11.11	11.39	741683
2014-01-23	11.38	11.43	10.98	11.14	1014395
2014-01-24	11.11	11.17	10.76	10.83	1073382
2014-01-27	10.84	10.93	10.73	10.80	581927
2014-01-28	11.35	12.07	11.28	12.03	2580951
2014-01-29	11.89	11.99	11.80	11.83	1212244
2014-01-30	12.00	12.00	11.75	11.77	685140
2014-01-31	11.63	11.73	11.54	11.64	742805
2014-02-03	11.67	11.69	11.45	11.51	638704
2014-02-04	11.57	11.58	11.39	11.43	730635
2014-02-05	11.37	11.41	11.23	11.34	639806
2014-02-06	11.40	11.72	11.38	11.53	470895
2014-02-07	11.62	11.69	11.43	11.49	658310
2014-02-10	11.46	11.49	11.35	11.37	458788
2014-02-11	11.38	11.57	11.35	11.53	269934
2014-02-12	11.51	11.70	11.45	11.51	297859
2014-02-13	11.46	11.58	11.36	11.58	324189
2014-02-14	11.53	11.68	11.45	11.58	393049
2014-02-18	11.58	11.58	11.33	11.50	587681
2014-02-19	11.47	11.55	11.38	11.41	300463
2014-02-20	11.48	11.54	11.39	11.53	246961
2014-02-21	11.48	11.59	11.40	11.55	347181
2014-02-24	11.55	11.62	11.42	11.50	349199
2014-02-25	11.49	11.49	11.23	11.27	488640
2014-02-26	11.53	11.71	11.40	11.57	534473
2014-02-27	11.53	11.60	11.35	11.56	310671
2014-02-28	11.56	11.70	11.46	11.54	268308
2014-03-03	11.43	11.43	11.25	11.42	422431
2014-03-04	11.54	11.54	11.13	11.45	942205
2014-03-05	11.40	11.62	11.20	11.48	664879
2014-03-06	11.47	11.78	11.45	11.73	443210
2014-03-07	11.79	11.84	11.64	11.84	384364
2014-03-10	11.78	11.90	11.57	11.76	728224
2014-03-11	11.75	11.91	11.67	11.89	509000
2014-03-12	11.82	12.31	11.75	12.28	738201
2014-03-13	12.32	12.34	11.95	11.98	609595
2014-03-14	11.98	12.41	11.92	12.33	708511
2014-03-17	12.39	12.40	12.22	12.26	415970
2014-03-18	12.26	12.48	12.16	12.47	658028
2014-03-19	12.42	12.49	12.35	12.40	385750
2014-03-20	12.42	12.80	12.28	12.72	746411
2014-03-21	12.71	12.77	12.63	12.67	515296
2014-03-24	12.70	12.70	12.31	12.52	432885
2014-03-25	12.63	12.66	12.39	12.55	671955
2014-03-26	12.62	12.73	12.08	12.12	596141
2014-03-27	12.07	12.19	11.93	12.11	393263
2014-03-28	12.18	12.42	12.13	12.31	393529
2014-03-31	12.37	12.64	12.23	12.61	395433
2014-04-01	12.59	12.67	12.36	12.62	455566
2014-04-02	12.65	12.70	12.50	12.67	293984
2014-04-03	12.57	12.70	12.37	12.53	481369
2014-04-04	12.61	12.61	12.06	12.24	377842
2014-04-07	12.22	12.24	11.75	12.12	573207
2014-04-08	12.16	12.24	11.98	12.18	261380
2014-04-09	12.22	12.24	12.04	12.20	157986
2014-04-10	12.15	12.29	12.03	12.06	309079
2014-04-11	11.96	12.14	11.81	11.96	357431
2014-04-14	11.99	12.11	11.92	12.01	333384
2014-04-15	12.00	12.08	11.74	11.96	343901
2014-04-16	11.96	12.08	11.76	12.07	543791
2014-04-17	12.10	12.24	12.05	12.14	360975
2014-04-21	12.15	12.29	12.05	12.20	299778
2014-04-22	12.23	13.24	12.23	13.00	1591280
2014-04-23	12.94	13.60	12.91	13.43	1964979
2014-04-24	13.43	13.62	13.25	13.28	1171417
2014-04-25	13.20	13.25	12.83	12.88	447401
2014-04-28	12.91	12.96	12.46	12.63	612775
2014-04-29	13.09	13.98	13.09	13.63	2527818
2014-04-30	13.60	14.85	13.40	14.71	2159230
2014-05-01	14.63	14.84	14.45	14.47	856331
2014-05-02	14.42	14.68	14.27	14.48	788280
2014-05-05	14.48	14.68	14.24	14.47	589802
2014-05-06	14.38	14.55	14.28	14.29	474721
2014-05-07	14.26	14.30	14.05	14.20	590581
2014-05-08	14.17	14.58	14.12	14.29	785280
2014-05-09	14.20	14.34	13.97	14.15	473204
2014-05-12	14.14	14.35	14.04	14.29	511675
2014-05-13	14.30	14.40	14.10	14.16	372031
2014-05-14	14.14	14.18	13.92	13.98	592744
2014-05-15	13.95	14.03	13.68	13.86	636237
2014-05-16	13.94	13.95	13.71	13.83	340046
2014-05-19	13.69	13.92	13.69	13.83	309856
2014-05-20	13.79	13.87	13.69	13.79	394606
2014-05-21	13.78	13.92	13.64	13.82	357438
2014-05-22	13.83	14.30	13.79	14.14	740470
2014-05-23	14.15	14.27	14.14	14.21	386943
2014-05-27	14.35	14.49	14.24	14.32	518581
2014-05-28	14.32	14.36	14.15	14.19	584886
2014-05-29	14.24	14.30	14.16	14.18	462529
2014-05-30	14.18	14.20	14.08	14.09	445599
2014-06-02	14.08	14.18	13.98	14.03	448562
2014-06-03	14.01	14.14	13.95	14.00	637551
2014-06-04	14.07	14.67	14.00	14.64	791612
2014-06-05	14.67	14.84	14.41	14.73	531853
2014-06-06	14.71	14.77	14.45	14.47	380334
2014-06-09	14.47	14.54	14.40	14.49	301801
2014-06-10	14.43	14.72	14.41	14.68	360403
2014-06-11	14.56	14.88	14.56	14.66	408067
2014-06-12	14.60	14.75	14.42	14.49	358063
2014-06-13	14.57	14.82	14.37	14.45	531405
2014-06-16	14.45	15.04	14.33	14.66	799678
2014-06-17	14.64	15.10	14.52	14.96	693929
2014-06-18	14.93	15.01	14.52	14.57	558191
2014-06-19	14.63	14.65	14.23	14.32	452090
2014-06-20	14.28	14.44	14.17	14.23	465774
2014-06-23	14.19	14.23	14.03	14.13	417712
2014-06-24	14.10	14.35	14.03	14.03	361412
2014-06-25	14.00	14.18	13.95	14.10	245104
2014-06-26	14.10	14.10	13.77	13.95	364443
2014-06-27	13.87	14.31	13.83	14.24	346039
2014-06-30	14.20	14.37	14.15	14.26	345835
2014-07-01	14.30	14.53	14.20	14.50	586547
2014-07-02	14.50	14.54	14.26	14.36	355373
2014-07-03	14.42	14.52	14.16	14.49	284531
2014-07-07	14.42	14.45	14.14	14.23	258933
2014-07-08	14.15	14.25	13.90	14.08	439179
2014-07-09	14.15	14.32	14.01	14.32	371286
2014-07-10	14.12	14.39	14.04	14.29	379228
2014-07-11	14.25	14.35	14.15	14.21	384789
2014-07-14	14.33	14.46	14.24	14.42	298108
2014-07-15	14.43	14.47	14.17	14.22	256932
2014-07-16	14.26	14.33	14.09	14.14	282725
2014-07-17	14.17	14.22	13.98	14.09	353753
2014-07-18	14.11	14.31	14.07	14.27	313422
2014-07-21	14.27	14.33	14.16	14.31	372914
2014-07-22	14.34	14.50	14.31	14.43	308502
2014-07-23	14.40	14.46	14.05	14.15	601862
2014-07-24	14.12	14.16	13.92	13.99	651574
2014-07-25	13.87	13.99	13.44	13.94	572875
2014-07-28	13.89	13.89	13.52	13.77	744871
2014-07-29	14.12	14.28	13.90	14.20	1189324
2014-07-30	14.40	14.40	13.89	13.94	762056
2014-07-31	13.79	13.85	13.60	13.62	875828
2014-08-01	13.53	13.92	13.50	13.85	546405
2014-08-04	13.85	14.01	13.78	13.97	458755
2014-08-05	13.95	14.11	13.76	13.89	397421
2014-08-06	13.83	13.95	13.80	13.93	272212
2014-08-07	14.00	14.04	13.78	13.89	401530
2014-08-08	13.87	14.03	13.85	14.00	307562
2014-08-11	14.07	14.25	14.05	14.17	338851
2014-08-12	14.18	14.29	14.04	14.17	290083
2014-08-13	14.20	14.27	14.10	14.17	510352
2014-08-14	14.21	14.43	14.19	14.26	250819
2014-08-15	14.33	14.49	14.15	14.30	443069
2014-08-18	14.20	14.40	14.20	14.37	253173
2014-08-19	14.38	14.52	14.37	14.39	268318
2014-08-20	14.39	14.45	14.31	14.39	192962
2014-08-21	14.37	14.55	14.32	14.53	374773
2014-08-22	14.52	14.67	14.45	14.45	245655
2014-08-25	14.54	14.55	14.21	14.27	278984
2014-08-26	14.24	14.37	14.23	14.32	179402
2014-08-27	14.64	14.98	14.60	14.91	826802
2014-08-28	14.80	14.95	14.70	14.72	304484
2014-08-29	14.82	14.88	14.66	14.69	250302
2014-09-02	14.69	14.79	14.61	14.74	483919
2014-09-03	14.76	14.89	14.71	14.75	448230
2014-09-04	14.74	14.87	14.73	14.83	361790
2014-09-05	14.83	14.99	14.75	14.95	324800
2014-09-08	14.91	15.23	14.70	14.70	422851
2014-09-09	14.64	14.75	14.55	14.65	302125
2014-09-10	14.71	14.81	14.51	14.71	387548
2014-09-11	14.68	14.99	14.60	14.98	386466
2014-09-12	14.93	14.93	14.65	14.70	225227
2014-09-15	14.70	14.70	14.33	14.42	426598
2014-09-16	14.32	14.64	14.32	14.61	216700
2014-09-17	14.54	14.89	14.48	14.51	286499
2014-09-18	14.52	14.77	14.52	14.62	257910
2014-09-19	14.70	14.75	14.62	14.69	456341
2014-09-22	14.60	14.61	14.17	14.19	650140
2014-09-23	14.15	14.40	14.10	14.17	204003
2014-09-24	14.24	14.39	14.17	14.36	231805
2014-09-25	14.34	14.43	14.12	14.19	279810
2014-09-26	14.23	14.35	14.23	14.31	162002
2014-09-29	14.20	14.36	14.13	14.35	240885
2014-09-30	14.28	14.33	14.12	14.23	375326
2014-10-01	14.17	14.28	14.03	14.07	614161
2014-10-02	14.01	14.14	13.94	14.07	624120
2014-10-03	14.13	14.23	14.05	14.15	252578
2014-10-06	14.23	14.30	13.96	14.04	397449
2014-10-07	13.95	14.08	13.76	13.76	416987
2014-10-08	13.75	14.04	13.47	14.02	457191
2014-10-09	13.96	13.99	13.23	13.24	442934
2014-10-10	13.17	13.19	12.55	12.57	811200
2014-10-13	12.47	12.61	12.14	12.31	975643
2014-10-14	12.45	12.75	12.36	12.51	511743
2014-10-15	12.27	12.94	12.18	12.86	524654
2014-10-16	12.64	12.95	12.62	12.80	681615
2014-10-17	12.90	12.98	12.71	12.72	445834
2014-10-20	12.72	12.99	12.66	12.98	621585
2014-10-21	13.00	13.36	12.98	13.35	309356
2014-10-22	13.43	13.55	13.21	13.29	460082
2014-10-23	13.38	13.85	13.38	13.67	450743
2014-10-24	13.76	13.94	13.71	13.85	374505
2014-10-27	13.72	13.97	13.68	13.83	346622
2014-10-28	13.84	14.07	13.83	14.05	404591
2014-10-29	13.95	14.12	13.91	14.00	225536
2014-10-30	13.90	14.08	13.73	14.00	391480
2014-10-31	14.14	14.43	14.05	14.42	453033
2014-11-03	14.39	14.39	14.12	14.17	450958
2014-11-04	14.03	14.36	13.86	14.35	473596
2014-11-05	14.42	14.45	14.19	14.41	611120
2014-11-06	13.01	14.23	12.81	13.81	1441717
2014-11-07	13.80	14.05	13.45	13.56	514513
2014-11-10	13.53	13.59	13.34	13.54	470618
2014-11-11	13.51	13.64	13.45	13.56	233630
2014-11-12	13.63	14.02	13.60	14.00	568674
2014-11-13	14.00	14.24	13.98	14.17	215846
2014-11-14	13.88	14.06	13.85	13.96	333305
2014-11-17	13.90	13.99	13.63	13.85	431595
2014-11-18	13.89	14.10	13.86	13.97	283545
2014-11-19	13.99	13.99	13.67	13.75	364555
2014-11-20	13.73	14.01	13.69	13.98	382857
2014-11-21	14.07	14.10	13.91	13.95	227013
2014-11-24	13.94	14.03	13.87	13.95	241699
2014-11-25	13.97	14.05	13.86	13.98	261927
2014-11-26	13.93	14.13	13.89	14.08	265799
2014-11-28	14.06	14.06	13.85	13.98	155785
2014-12-01	13.93	14.08	13.82	13.94	301420
2014-12-02	13.96	14.02	13.89	14.00	217412
2014-12-03	13.95	14.25	13.95	14.21	251988
2014-12-04	14.18	14.25	14.00	14.10	325121
2014-12-05	14.10	14.25	14.00	14.18	165045
2014-12-08	14.07	14.09	13.87	13.98	388290
2014-12-09	13.80	14.12	13.63	14.07	487742
2014-12-10	13.98	14.15	13.95	14.06	461537
2014-12-11	14.16	14.21	13.95	13.96	301492
2014-12-12	13.80	13.95	13.69	13.78	496599
2014-12-15	13.81	14.06	13.48	13.50	526233
2014-12-16	13.37	13.62	13.25	13.47	551379
2014-12-17	13.54	13.83	13.34	13.77	355036
2014-12-18	13.96	14.15	13.82	13.91	441775
2014-12-19	13.97	14.06	13.83	13.90	708204
2014-12-22	13.89	14.44	13.87	14.39	438301
2014-12-23	14.42	14.84	14.37	14.67	518311
2014-12-24	14.70	14.82	14.56	14.56	127858
2014-12-26	14.55	14.66	14.52	14.53	93498
2014-12-29	14.48	14.58	14.41	14.52	167493
2014-12-30	14.59	14.79	14.55	14.69	287284
2014-12-31	14.70	14.70	14.42	14.46	196331
2015-01-02	14.55	14.70	14.14	14.39	316976
2015-01-05	14.27	14.28	14.04	14.27	591245
2015-01-06	14.35	14.35	13.90	13.93	531221
2015-01-07	14.05	14.09	13.95	14.07	265551
2015-01-08	14.16	14.69	14.16	14.61	571227
2015-01-09	14.55	14.66	14.30	14.45	231262
2015-01-12	14.66	14.69	14.39	14.43	302497
2015-01-13	14.61	14.77	14.07	14.27	578539
2015-01-14	13.98	14.36	13.81	14.17	325096
2015-01-15	14.17	14.32	14.03	14.04	413209
2015-01-16	14.01	14.47	13.97	14.43	220791
2015-01-20	14.43	14.53	14.36	14.36	404090
2015-01-21	14.36	14.54	14.09	14.21	437919
2015-01-22	14.25	14.59	14.05	14.53	364260
2015-01-23	14.52	14.65	14.50	14.54	146620
2015-01-26	14.53	14.87	14.48	14.84	306557
2015-01-27	14.64	14.74	14.48	14.60	229108
2015-01-28	15.10	15.99	15.10	15.75	1607781
2015-01-29	15.80	16.04	15.55	15.81	829148
2015-01-30	15.73	15.90	15.14	15.17	739206
2015-02-02	15.33	15.68	14.83	15.63	658342
2015-02-03	15.65	15.86	15.60	15.78	333762
2015-02-04	15.56	15.86	15.55	15.76	275235
2015-02-05	15.95	15.98	15.75	15.92	327262
2015-02-06	15.88	16.01	15.80	15.88	377539
2015-02-09	15.85	15.99	15.59	15.76	227630
2015-02-10	15.85	16.49	15.64	16.40	614488
2015-02-11	16.32	16.36	15.98	16.25	472744
2015-02-12	16.29	16.50	16.25	16.30	281184
2015-02-13	16.27	16.39	15.96	16.00	491817
2015-02-17	16.01	16.06	15.88	15.92	485410
2015-02-18	15.99	16.06	15.74	16.04	487194
2015-02-19	15.97	16.07	15.86	15.92	189120
2015-02-20	15.85	16.10	15.84	16.06	520543
2015-02-23	16.06	16.18	15.95	16.10	263564
2015-02-24	16.15	16.53	16.10	16.51	557256
2015-02-25	16.49	16.54	16.21	16.28	426115
2015-02-26	16.28	16.35	16.02	16.10	354555
2015-02-27	16.00	16.08	15.80	16.00	701655
2015-03-02	16.09	16.53	15.99	16.33	797544
2015-03-03	16.23	16.39	16.11	16.17	747752
2015-03-04	16.12	16.29	15.99	16.20	398831
2015-03-05	16.23	16.30	16.03	16.06	259119
2015-03-06	15.96	16.17	15.96	16.11	289003
2015-03-09	16.15	16.24	15.99	16.16	417038
2015-03-10	15.98	16.16	15.82	15.99	325806
2015-03-11	15.99	16.06	15.81	15.98	553759
2015-03-12	15.88	16.08	15.80	16.06	216865
2015-03-13	16.10	16.14	15.87	16.11	258209
2015-03-16	16.21	16.37	16.04	16.20	1002533
2015-03-17	16.11	16.19	15.97	16.00	410203
2015-03-18	15.94	16.07	15.76	16.06	380428
2015-03-19	16.04	16.12	15.89	16.10	268815
2015-03-20	16.25	16.25	15.92	16.09	682074
2015-03-23	16.05	16.40	16.05	16.30	272620
2015-03-24	16.32	16.32	16.02	16.10	194776
2015-03-25	16.09	16.25	15.59	15.60	492035
2015-03-26	15.35	15.53	14.67	15.32	1074707
2015-03-27	15.19	15.57	15.05	15.54	551005
2015-03-30	15.58	15.92	15.43	15.83	489860
2015-03-31	15.88	15.94	15.51	15.63	539794
2015-04-01	15.60	15.78	15.41	15.67	445733
2015-04-02	15.70	15.96	15.65	15.84	421933
2015-04-06	15.69	15.76	15.53	15.58	410964
2015-04-07	15.52	15.66	15.47	15.53	444310
2015-04-08	15.53	15.79	15.44	15.69	407063
2015-04-09	15.64	15.77	15.56	15.69	232614
2015-04-10	15.70	15.88	15.68	15.79	214256
2015-04-13	15.75	15.88	15.70	15.83	324009
2015-04-14	15.84	15.95	15.70	15.93	479976
2015-04-15	15.96	16.08	15.82	15.97	506610
2015-04-16	15.85	15.91	15.73	15.86	352512
2015-04-17	15.74	15.75	15.41	15.61	357897
2015-04-20	15.66	15.76	15.57	15.61	337135
2015-04-21	15.73	15.73	15.53	15.65	262052
2015-04-22	15.68	15.73	15.50	15.66	518084
2015-04-23	15.58	15.76	15.57	15.68	468269
2015-04-24	15.65	15.72	15.41	15.49	563603
2015-04-27	15.56	15.66	15.35	15.41	404417
2015-04-28	15.43	15.62	15.23	15.55	422627
2015-04-29	15.52	15.60	15.22	15.38	605480
2015-04-30	15.28	15.35	15.08	15.11	620509
2015-05-01	15.22	15.63	15.19	15.61	336221
2015-05-04	15.60	15.68	15.44	15.58	415987
2015-05-05	14.49	14.70	13.43	13.53	3324966
2015-05-06	13.61	13.71	13.17	13.21	1082437
2015-05-07	13.18	13.48	13.11	13.34	1015884
2015-05-08	13.42	13.59	13.37	13.51	1259085
2015-05-11	13.50	13.68	13.42	13.62	651831
2015-05-12	13.51	13.51	13.00	13.02	991376
2015-05-13	13.00	13.19	12.76	12.82	1354988
2015-05-14	12.85	13.08	12.75	13.07	820457
2015-05-15	13.02	13.22	13.02	13.07	538428
2015-05-18	13.12	13.20	13.04	13.13	744879
2015-05-19	13.10	13.16	13.04	13.04	687005
2015-05-20	13.09	13.15	12.88	13.05	690437
2015-05-21	13.01	13.22	13.01	13.14	759109
2015-05-22	13.08	13.32	13.07	13.19	512309
2015-05-26	13.06	13.17	12.89	13.02	823385
2015-05-27	13.09	13.42	13.05	13.29	842969
2015-05-28	13.23	13.44	13.17	13.23	790832
2015-05-29	13.22	13.40	13.11	13.26	660791
2015-06-01	13.27	13.36	13.09	13.13	845887
2015-06-02	13.06	13.36	12.97	13.21	955212
2015-06-03	13.29	13.48	13.29	13.41	731515
2015-06-04	13.40	13.47	13.24	13.25	850170
2015-06-05	13.24	13.26	12.98	13.10	695831
2015-06-08	13.10	13.15	12.88	12.90	617636
2015-06-09	12.84	12.95	12.83	12.89	427518
2015-06-10	12.91	13.04	12.82	12.95	669564
2015-06-11	13.02	13.05	12.79	12.79	412911
2015-06-12	12.79	12.85	12.71	12.71	335690
2015-06-15	12.63	12.64	12.36	12.56	486832
2015-06-16	12.56	12.69	12.52	12.60	447605
2015-06-17	12.57	12.72	12.43	12.49	684353
2015-06-18	12.46	12.58	12.41	12.49	685660
2015-06-19	12.53	12.59	12.35	12.41	534520
2015-06-22	12.51	12.58	12.36	12.41	515200
2015-06-23	12.47	12.51	12.34	12.46	612255
2015-06-24	12.46	12.59	12.37	12.40	348361
2015-06-25	12.48	12.54	12.25	12.29	438118
2015-06-26	12.26	12.39	12.16	12.21	372407
2015-06-29	12.08	12.13	11.88	11.90	332828
2015-06-30	11.95	11.99	11.66	11.71	618195
2015-07-01	11.81	11.95	11.74	11.75	408373
2015-07-02	11.80	11.91	11.77	11.83	339909
2015-07-06	11.75	11.78	11.61	11.69	422318
2015-07-07	11.66	11.72	11.35	11.70	398653
2015-07-08	11.57	11.70	11.44	11.58	636401
2015-07-09	11.67	11.71	11.33	11.51	664032
2015-07-10	11.76	11.76	11.42	11.50	313304
2015-07-13	11.69	11.69	11.55	11.61	400798
2015-07-14	11.52	11.73	11.52	11.55	306964
2015-07-15	11.58	11.64	11.15	11.18	560303
2015-07-16	11.27	11.31	10.92	10.96	537571
2015-07-17	11.00	11.01	10.79	10.92	415676
2015-07-20	10.95	11.00	10.67	10.74	332531
2015-07-21	10.71	10.88	10.66	10.71	390885
2015-07-22	10.56	10.57	10.31	10.49	329478
2015-07-23	10.46	10.74	10.46	10.56	233665
2015-07-24	10.59	10.59	10.22	10.27	263336
2015-07-27	10.18	10.53	10.02	10.44	403805
2015-07-28	10.42	10.61	10.10	10.53	715305
2015-07-29	10.50	10.50	10.15	10.15	726151
2015-07-30	10.13	10.51	10.13	10.48	564117
2015-07-31	10.49	10.49	10.35	10.41	375589
2015-08-03	10.45	10.52	10.04	10.09	797077
2015-08-04	9.85	10.28	9.72	10.14	1015415
2015-08-05	10.18	10.42	10.14	10.24	595938
2015-08-06	10.28	10.40	10.17	10.35	460711
2015-08-07	10.33	10.49	10.22	10.28	433085
2015-08-10	10.32	10.73	10.32	10.58	367199
2015-08-11	10.75	10.75	10.30	10.30	455581
2015-08-12	10.25	10.47	10.15	10.40	307624
2015-08-13	10.39	10.50	10.26	10.27	133825
2015-08-14	10.24	10.31	10.17	10.25	183026
2015-08-17	10.20	10.42	10.20	10.26	276492
2015-08-18	10.21	10.37	10.17	10.18	323320
2015-08-19	10.16	10.42	10.06	10.22	395855
2015-08-20	10.20	10.33	10.07	10.20	505959
2015-08-21	10.13	10.47	10.13	10.27	695991
2015-08-24	10.03	10.46	9.68	10.15	810082
2015-08-25	10.50	10.50	10.00	10.00	394245
2015-08-26	10.17	10.26	10.03	10.21	274447
2015-08-27	10.31	10.57	10.20	10.42	373306
2015-08-28	10.42	10.70	10.42	10.56	493635
2015-08-31	10.60	10.79	10.47	10.56	657219
2015-09-01	10.45	10.92	10.42	10.59	999491
2015-09-02	10.62	10.75	10.47	10.65	274246
2015-09-03	10.66	10.88	10.66	10.74	369036
2015-09-04	10.66	10.78	10.58	10.59	202917
2015-09-08	10.72	10.84	10.62	10.69	459997
2015-09-09	9.79	10.18	9.70	9.94	1663033
2015-09-10	9.88	9.90	9.21	9.36	1722829
2015-09-11	9.35	9.36	8.99	9.11	985366
2015-09-14	9.09	9.30	9.09	9.16	576512
2015-09-15	9.20	9.36	9.19	9.34	814680
2015-09-16	9.36	9.40	9.26	9.35	540836
2015-09-17	9.26	9.44	9.25	9.31	424859
2015-09-18	9.25	9.30	9.11	9.14	1310785
2015-09-21	9.21	9.27	8.99	9.05	587622
2015-09-22	8.96	9.03	8.80	8.85	776674
2015-09-23	8.84	9.05	8.83	8.99	640523
2015-09-24	8.94	9.09	8.85	8.97	944801
2015-09-25	9.01	9.31	8.98	9.15	860916
2015-09-28	9.08	9.11	8.98	9.02	338069
2015-09-29	8.99	9.11	8.94	9.03	380817
2015-09-30	9.07	9.29	9.07	9.18	556070
2015-10-01	9.16	9.25	8.99	9.08	430859
2015-10-02	9.03	9.30	9.00	9.22	504952
2015-10-05	9.13	9.42	9.13	9.39	625279
2015-10-06	9.43	9.63	9.40	9.58	416060
2015-10-07	9.61	9.94	9.59	9.91	795635
2015-10-08	9.86	10.06	9.59	10.03	622417
2015-10-09	9.98	10.09	9.92	10.01	389813
2015-10-12	10.04	10.10	9.95	10.03	310903
2015-10-13	10.01	10.05	9.82	9.84	383697
2015-10-14	9.83	10.28	9.83	10.16	548847
2015-10-15	10.18	10.43	10.18	10.39	478125
2015-10-16	10.38	10.38	10.04	10.06	336693
2015-10-19	10.04	10.22	9.99	10.04	284665
2015-10-20	10.02	10.14	10.00	10.11	308232
2015-10-21	10.26	10.50	10.10	10.12	509689
2015-10-22	10.22	10.39	10.14	10.21	249254
2015-10-23	10.29	10.57	10.17	10.53	429039
2015-10-26	10.54	10.59	10.41	10.51	469716
2015-10-27	10.42	10.60	10.36	10.44	493536
2015-10-28	10.47	10.81	10.44	10.80	478529
2015-10-29	10.64	10.65	10.46	10.56	318632
2015-10-30	10.59	10.67	10.52	10.60	263667
2015-11-02	10.62	10.88	10.62	10.76	279419
2015-11-03	10.75	10.91	10.72	10.86	197394
2015-11-04	10.88	10.89	10.71	10.72	279513
2015-11-05	10.45	10.82	10.45	10.76	284133
2015-11-06	10.76	10.98	10.34	10.92	221053
2015-11-09	10.86	10.86	10.42	10.80	320308
2015-11-10	10.76	10.76	10.60	10.65	444212
2015-11-11	10.67	10.96	10.53	10.87	466002
2015-11-12	10.87	11.07	10.84	11.00	793012
2015-11-13	10.98	11.10	10.90	10.99	491941
2015-11-16	10.94	11.16	10.94	11.09	578576
2015-11-17	10.26	10.71	9.57	10.70	2455713
2015-11-18	10.83	11.40	10.40	10.92	1244169
2015-11-19	10.93	11.71	10.55	11.55	1304865
2015-11-20	11.55	11.66	11.24	11.28	677471
2015-11-23	11.30	11.40	11.07	11.13	622989
2015-11-24	11.07	11.50	11.07	11.44	468859
2015-11-25	11.46	11.61	11.35	11.50	304179
2015-11-27	11.46	11.56	11.44	11.53	187229
2015-11-30	11.59	11.83	11.57	11.81	355049
2015-12-01	11.85	11.90	11.67	11.71	586634
2015-12-02	11.83	12.12	11.81	11.99	754627
2015-12-03	12.05	12.10	11.62	11.64	325781
2015-12-04	11.68	12.01	11.68	11.97	466367
2015-12-07	11.94	11.97	11.13	11.21	1326938
2015-12-08	11.07	11.35	10.90	11.08	1074435
2015-12-09	11.08	11.48	11.07	11.14	914169
2015-12-10	11.09	11.29	10.98	11.00	801361
2015-12-11	11.00	11.03	10.68	10.70	790544
2015-12-14	10.62	10.81	10.51	10.71	900489
2015-12-15	10.77	11.16	10.77	11.01	703662
2015-12-16	11.09	11.10	10.43	10.84	1917801
2015-12-17	10.97	11.38	10.41	11.10	1269648
2015-12-18	11.10	11.49	10.94	11.49	4408109
2015-12-21	11.72	11.87	11.55	11.84	785678
2015-12-22	11.84	12.24	11.71	12.05	842346
2015-12-23	12.10	12.39	12.05	12.18	617784
2015-12-24	12.13	12.32	12.13	12.16	156886
2015-12-28	12.11	12.15	11.97	12.12	360289
2015-12-29	12.15	12.31	12.10	12.15	274363
2015-12-30	12.11	12.20	11.95	12.04	331084
2015-12-31	12.04	12.14	11.67	11.67	296032
2016-01-04	11.47	11.56	11.23	11.31	487454
2016-01-05	11.30	11.55	11.24	11.44	450654
2016-01-06	11.30	11.36	11.03	11.06	643590
2016-01-07	10.81	11.17	10.80	11.05	528404
2016-01-08	11.01	11.12	10.43	10.50	562568
2016-01-11	10.51	10.69	10.30	10.36	542976
2016-01-12	10.46	10.51	10.10	10.21	496010
2016-01-13	10.20	10.48	9.84	9.88	579430
2016-01-14	9.96	10.19	9.83	10.02	740870
2016-01-15	9.79	9.97	9.71	9.97	591057
2016-01-19	10.09	10.23	10.02	10.10	762813
2016-01-20	9.99	10.22	9.63	9.93	734998
2016-01-21	9.93	10.05	9.63	9.98	637658
2016-01-22	10.08	10.17	9.98	10.09	387686
2016-01-25	10.08	10.21	9.95	10.05	429746
2016-01-26	10.06	10.19	9.82	10.17	837076
2016-01-27	10.21	10.34	10.05	10.05	277993
2016-01-28	10.25	10.46	9.89	9.97	314958
2016-01-29	9.97	10.19	9.80	10.12	734460
2016-02-01	10.07	10.35	9.82	10.35	508761
2016-02-02	10.28	10.42	10.05	10.05	523839
2016-02-03	10.69	12.20	10.56	11.68	2778849
2016-02-04	11.74	11.81	11.41	11.60	1080569
2016-02-05	11.60	11.73	11.42	11.48	674976
2016-02-08	11.33	11.48	11.09	11.31	741108
2016-02-09	11.21	11.40	11.12	11.20	616340
2016-02-10	11.20	11.35	11.07	11.08	542707
2016-02-11	10.85	10.92	10.59	10.70	591733
2016-02-12	10.71	10.83	10.54	10.69	630396
2016-02-16	10.80	11.19	10.79	11.07	281571
2016-02-17	11.10	11.50	11.10	11.33	485047
2016-02-18	11.39	11.53	11.14	11.24	319258
2016-02-19	11.26	11.43	11.23	11.31	215403
2016-02-22	11.43	11.72	11.28	11.59	466589
2016-02-23	11.43	11.67	10.72	11.28	283199
2016-02-24	11.17	11.41	11.05	11.38	249974
2016-02-25	11.38	11.57	11.27	11.56	272199
2016-02-26	11.58	11.80	11.28	11.28	283803
2016-02-29	11.25	11.53	11.24	11.30	276987
2016-03-01	11.40	11.43	11.18	11.42	414422
2016-03-02	11.38	11.46	11.28	11.42	383513
2016-03-03	11.24	11.40	11.23	11.28	574411
2016-03-04	11.37	11.38	11.24	11.31	672530
2016-03-07	11.22	11.30	11.03	11.15	459726
2016-03-08	11.06	11.16	10.91	11.15	484128
2016-03-09	11.16	11.27	10.91	11.00	319462
2016-03-10	11.08	11.08	10.90	11.03	267436
2016-03-11	11.09	11.20	10.83	11.15	475357
2016-03-14	11.15	11.19	10.95	10.97	378279
2016-03-15	10.88	11.00	10.80	10.88	275592
2016-03-16	10.89	11.00	10.81	10.98	223969
2016-03-17	10.94	11.05	10.80	11.03	249970
2016-03-18	11.04	11.41	10.82	11.35	449233
2016-03-21	11.35	11.51	10.97	11.51	622171
2016-03-22	11.52	11.52	11.15	11.25	252469
2016-03-23	11.27	11.35	10.95	10.95	402538
2016-03-24	10.93	10.98	10.76	10.97	291525
2016-03-28	10.96	10.96	10.78	10.78	49699
2016-03-29	10.68	11.18	10.55	10.74	439276
2016-03-30	11.05	11.31	11.05	11.24	321613
2016-03-31	11.24	11.45	11.22	11.24	254229
2016-04-01	11.23	11.33	11.13	11.25	210883
2016-04-04	11.25	11.30	11.00	11.20	277567
2016-04-05	11.08	11.08	10.80	10.83	283940
2016-04-06	10.81	11.12	10.74	11.06	497870
2016-04-07	10.97	11.04	10.84	10.95	557881
2016-04-08	11.07	11.21	11.06	11.14	277162
2016-04-11	11.15	11.35	11.07	11.07	230499
2016-04-12	11.12	11.21	10.96	11.14	181131
2016-04-13	11.15	11.32	11.11	11.32	281231
2016-04-14	11.28	11.33	11.16	11.31	174938
2016-04-15	11.29	11.42	11.23	11.27	164106
2016-04-18	11.27	11.34	11.18	11.18	140967
2016-04-19	11.23	11.26	11.10	11.12	223519
2016-04-20	11.12	11.20	10.90	11.02	308534
2016-04-21	11.00	11.10	10.90	11.04	215796
2016-04-22	11.00	11.24	11.00	11.14	614901
2016-04-25	11.14	11.27	11.00	11.05	201152
2016-04-26	11.14	11.20	10.99	11.07	163574
2016-04-27	11.03	11.18	10.95	11.17	222310
2016-04-28	11.08	11.17	10.94	11.02	224528
2016-04-29	10.97	11.07	10.64	10.72	332626
2016-05-02	10.72	10.98	10.62	10.79	425653
2016-05-03	10.83	11.17	10.63	11.16	693654
2016-05-04	12.20	12.30	11.21	11.34	982103
2016-05-05	11.42	11.79	11.42	11.59	523659
2016-05-06	11.52	11.63	11.05	11.31	463308
2016-05-09	11.35	11.47	11.25	11.31	291548
2016-05-10	11.33	11.60	11.30	11.51	310509
2016-05-11	11.47	11.58	11.42	11.48	196866
2016-05-12	11.52	11.56	11.19	11.25	265778
2016-05-13	11.26	11.38	11.20	11.23	209893
2016-05-16	11.30	11.46	11.21	11.33	168683
2016-05-17	11.32	11.45	11.15	11.19	254215
2016-05-18	11.19	11.40	11.18	11.31	269539
2016-05-19	11.27	11.33	11.16	11.25	210824
2016-05-20	11.35	11.71	11.18	11.62	300243
2016-05-23	11.66	12.06	11.53	11.88	333910
2016-05-24	11.91	12.25	11.81	12.23	334718
2016-05-25	12.26	12.34	12.04	12.20	293339
2016-05-26	12.25	12.41	12.18	12.23	201193
2016-05-27	12.28	12.55	12.25	12.46	409076
2016-05-31	12.52	12.55	12.40	12.49	396415
2016-06-01	12.52	12.62	12.43	12.54	660423
2016-06-02	12.50	12.98	12.48	12.70	655466
2016-06-03	12.68	12.72	12.45	12.45	244141
2016-06-06	12.52	12.52	12.17	12.40	278882
2016-06-07	12.43	12.60	12.36	12.42	203287
2016-06-08	12.45	12.60	12.41	12.53	361411
2016-06-09	12.45	12.52	12.33	12.41	242594
2016-06-10	12.26	12.44	12.23	12.25	283256
2016-06-13	12.24	12.33	12.14	12.17	161926
2016-06-14	12.15	12.23	12.05	12.09	448630
2016-06-15	12.13	12.20	12.05	12.05	193635
2016-06-16	12.05	12.09	11.90	12.04	333546
2016-06-17	11.99	12.09	11.88	12.06	209493
2016-06-20	12.14	12.41	12.09	12.24	326480
2016-06-21	12.27	12.39	12.22	12.31	224128
2016-06-22	12.28	12.41	12.24	12.28	151274
2016-06-23	12.34	12.56	12.34	12.46	163244
2016-06-24	11.99	12.12	11.52	11.95	193576
2016-06-27	12.09	12.11	11.52	11.57	323479
2016-06-28	11.72	11.76	11.49	11.67	518056
2016-06-29	11.74	12.23	11.70	11.78	228945
2016-06-30	11.82	12.26	11.50	12.17	342380
2016-07-01	12.10	12.28	11.99	12.22	295292
2016-07-05	12.11	12.31	11.98	12.17	234748
2016-07-06	12.09	12.16	11.84	12.06	258308
2016-07-07	12.10	12.27	12.01	12.04	154908
2016-07-08	12.13	12.23	11.86	12.16	360541
2016-07-11	12.19	12.43	11.98	12.41	380889
2016-07-12	12.44	12.58	12.41	12.56	321194
2016-07-13	12.60	12.71	12.49	12.57	416165
2016-07-14	12.70	12.70	12.49	12.53	240729
2016-07-15	12.53	12.63	12.45	12.58	219050
2016-07-18	12.70	12.80	12.53	12.53	276277
2016-07-19	12.55	12.71	12.50	12.50	283143
2016-07-20	12.52	12.65	12.50	12.54	335145
2016-07-21	12.57	12.65	12.38	12.53	332548
2016-07-22	12.53	12.69	12.35	12.67	167759
2016-07-25	12.68	12.79	12.59	12.65	132210
2016-07-26	12.65	12.78	12.57	12.75	229570
2016-07-27	12.77	12.92	12.71	12.90	360692
2016-07-28	12.84	12.96	12.67	12.70	164360
2016-07-29	12.73	12.73	12.48	12.56	297425
2016-08-01	12.58	12.78	12.58	12.70	295648
2016-08-02	12.69	12.78	12.33	12.40	412652
2016-08-03	11.96	12.33	11.50	11.87	1306911
2016-08-04	11.90	12.41	11.90	12.30	461875
2016-08-05	12.30	12.49	12.17	12.45	412973
2016-08-08	12.48	12.59	12.20	12.59	322150
2016-08-09	12.52	12.65	12.49	12.62	239549
2016-08-10	12.60	12.71	12.28	12.71	252929
2016-08-11	12.73	12.77	12.64	12.75	214960
2016-08-12	12.75	12.83	12.71	12.82	305078
2016-08-15	12.80	12.92	12.72	12.90	267180
2016-08-16	12.86	12.92	12.78	12.85	198004
2016-08-17	12.85	12.92	12.75	12.89	188160
2016-08-18	12.86	12.95	12.83	12.94	136772
2016-08-19	12.98	13.00	12.87	12.88	198669
2016-08-22	12.85	13.44	12.74	12.77	240719
2016-08-23	12.75	12.88	12.75	12.86	370850
2016-08-24	12.85	12.88	12.65	12.68	155537
2016-08-25	12.65	12.72	12.59	12.65	232918
2016-08-26	12.61	12.78	12.49	12.54	211442
2016-08-29	12.48	12.68	12.48	12.56	180589
2016-08-30	12.54	12.67	12.07	12.32	211279
2016-08-31	12.30	12.37	12.21	12.23	246635
2016-09-01	12.23	12.45	12.23	12.36	208359
2016-09-02	12.40	12.48	12.23	12.47	432700
2016-09-06	12.47	12.47	12.25	12.35	350996
2016-09-07	12.35	12.56	12.32	12.43	318362
2016-09-08	12.37	12.59	12.29	12.56	244290
2016-09-09	12.49	12.49	12.08	12.09	254232
2016-09-12	11.29	12.18	11.29	12.16	244089
2016-09-13	11.86	12.15	11.86	11.96	267951
2016-09-14	11.96	12.12	11.85	12.09	192058
2016-09-15	12.13	12.40	12.13	12.38	247508
2016-09-16	12.30	12.45	12.13	12.32	294108
2016-09-19	12.41	12.52	12.32	12.44	161833
2016-09-20	12.50	12.52	12.38	12.49	138811
2016-09-21	12.58	12.87	12.52	12.86	285111
2016-09-22	12.86	12.97	12.82	12.93	260328
2016-09-23	12.85	12.91	12.71	12.87	175179
2016-09-26	12.76	12.76	12.55	12.57	143394
2016-09-27	12.53	12.60	12.48	12.59	163233
2016-09-28	12.62	13.16	12.58	13.06	768224
2016-09-29	13.08	13.10	12.63	12.80	388109
2016-09-30	12.80	13.00	12.70	12.93	296982
2016-10-03	12.87	12.99	12.86	12.96	214466
2016-10-04	13.00	13.20	12.87	13.10	223179
2016-10-05	13.14	13.35	13.11	13.32	274298
2016-10-06	13.38	13.40	13.22	13.28	154045
2016-10-07	13.34	13.34	13.21	13.25	219296
2016-10-10	13.20	13.30	13.08	13.15	245829
2016-10-11	13.11	13.15	12.65	12.79	295449
2016-10-12	12.75	12.94	12.71	12.90	360686
2016-10-13	12.77	12.80	12.64	12.72	230607
2016-10-14	12.79	13.05	12.79	12.98	189658
2016-10-17	13.01	13.18	12.90	13.02	363683
2016-10-18	13.16	13.16	12.90	12.93	154528
2016-10-19	12.89	13.20	12.81	13.19	225896
2016-10-20	13.12	13.39	13.06	13.30	325687
2016-10-21	13.32	13.42	13.21	13.40	223008
2016-10-24	13.43	13.72	13.42	13.66	428324
2016-10-25	13.65	13.69	13.47	13.49	186799
2016-10-26	13.42	13.54	13.13	13.44	161574
2016-10-27	13.56	13.56	13.25	13.27	179275
2016-10-28	13.34	13.42	13.14	13.24	190655
2016-10-31	13.27	13.27	13.07	13.24	289537
2016-11-01	13.24	13.35	13.05	13.22	224586
2016-11-02	13.25	13.43	13.21	13.24	365482
2016-11-03	13.25	13.32	13.11	13.11	273596
2016-11-04	13.15	13.31	13.08	13.17	262881
2016-11-07	13.35	13.49	13.27	13.38	314285
2016-11-08	13.33	13.52	13.22	13.45	346602
2016-11-09	13.30	13.87	13.30	13.82	377935
2016-11-10	13.85	14.07	13.69	13.80	419340
2016-11-11	13.71	14.00	13.55	13.94	229217
2016-11-14	13.98	14.20	13.98	14.02	243755
2016-11-15	14.48	14.90	14.25	14.49	615095
2016-11-16	14.50	14.89	14.46	14.80	606454
2016-11-17	14.81	15.37	14.80	15.33	728325
2016-11-18	15.33	15.37	14.48	14.80	1030541
2016-11-21	14.98	15.25	14.94	15.19	561082
2016-11-22	15.27	15.63	15.27	15.56	453168
2016-11-23	15.52	15.60	15.24	15.57	590252
2016-11-25	15.52	15.88	15.44	15.67	196858
2016-11-28	15.70	15.79	15.49	15.61	283040
2016-11-29	15.64	15.95	15.54	15.76	384462
2016-11-30	15.88	15.88	15.39	15.43	322304
2016-12-01	15.46	15.65	15.08	15.13	725603
2016-12-02	15.08	15.62	15.07	15.59	388677
2016-12-05	15.57	16.05	15.39	16.03	526427
2016-12-06	16.05	16.19	15.80	16.16	549351
2016-12-07	16.20	16.63	16.03	16.54	706068
2016-12-08	16.48	16.73	16.41	16.65	576156
2016-12-09	16.68	16.88	16.58	16.73	440869
2016-12-12	16.60	16.73	16.16	16.29	594354
2016-12-13	16.30	16.40	16.22	16.23	508916
2016-12-14	16.22	16.36	16.04	16.08	315893
2016-12-15	16.01	16.35	15.80	16.15	473867
2016-12-16	16.28	16.45	16.07	16.10	1116124
2016-12-19	16.10	16.34	15.91	16.29	344376
2016-12-20	16.30	16.39	16.26	16.34	172100
2016-12-21	16.31	16.45	16.18	16.24	233345
2016-12-22	16.25	16.25	16.02	16.05	208620
2016-12-23	16.00	16.18	16.00	16.18	120015
2016-12-27	16.21	16.37	16.14	16.25	96108
2016-12-28	16.27	16.31	15.95	15.97	172115
2016-12-29	15.95	16.19	15.87	15.95	153884
2016-12-30	15.98	15.99	15.84	15.95	188826
2017-01-03	16.00	16.47	15.95	16.26	288238
2017-01-04	16.34	16.50	16.27	16.36	234465
2017-01-05	16.31	16.43	16.14	16.25	432923
2017-01-06	16.29	16.45	16.14	16.29	258693
2017-01-09	16.23	16.53	16.17	16.28	278382
2017-01-10	16.26	16.55	16.26	16.47	285298
2017-01-11	16.46	16.84	16.39	16.83	437275
2017-01-12	16.73	16.89	16.47	16.81	362649
2017-01-13	16.83	17.21	16.75	17.06	342289
2017-01-17	17.00	17.18	16.76	16.96	400208
2017-01-18	16.98	17.38	16.96	17.12	421059
2017-01-19	17.13	17.30	17.00	17.10	313841
2017-01-20	17.20	17.20	16.90	17.01	377492
2017-01-23	17.00	17.18	16.98	17.03	293022
2017-01-24	17.05	17.32	17.05	17.31	228721
2017-01-25	17.44	18.12	17.42	17.79	1232111
2017-01-26	17.92	18.00	17.48	17.74	511607
2017-01-27	17.85	18.02	17.73	17.92	445733
2017-01-30	17.76	17.82	17.33	17.68	439890
2017-01-31	17.59	17.78	17.29	17.58	535895
2017-02-01	17.71	17.89	17.29	17.53	627252
2017-02-02	18.95	19.60	18.55	19.22	2301458
2017-02-03	19.43	19.76	19.12	19.40	1145190
2017-02-06	19.84	19.99	19.36	19.99	921253
2017-02-07	20.00	20.78	19.80	20.49	1206693
2017-02-08	20.41	20.47	19.98	20.17	1283441
2017-02-09	20.30	20.59	20.13	20.52	709265
2017-02-10	20.50	20.55	20.06	20.09	649319
2017-02-13	20.30	20.43	20.19	20.30	575160
2017-02-14	20.30	20.40	19.91	20.19	573433
2017-02-15	20.18	20.45	19.99	20.42	436795
2017-02-16	20.45	20.50	20.11	20.42	530575
2017-02-17	20.26	20.70	20.10	20.54	509974
2017-02-21	20.61	21.23	20.60	21.02	553438
2017-02-22	21.03	21.08	20.81	20.87	525624
2017-02-23	20.86	20.95	20.41	20.59	373481
2017-02-24	20.44	20.80	20.07	20.74	395265
2017-02-27	20.74	20.90	20.43	20.67	547411
2017-02-28	20.67	20.67	20.27	20.47	578958
2017-03-01	20.67	20.87	20.46	20.86	444016
2017-03-02	20.80	20.92	20.55	20.68	282487
2017-03-03	20.67	20.74	20.26	20.39	288066
2017-03-06	20.38	20.68	20.08	20.19	425784
2017-03-07	20.17	20.51	20.10	20.43	743457
2017-03-08	20.46	20.56	20.17	20.22	658505
2017-03-09	20.14	20.34	19.82	20.18	276535
2017-03-10	20.25	20.49	20.17	20.29	211510
2017-03-13	20.26	20.38	20.16	20.38	414281
2017-03-14	20.30	20.30	20.03	20.23	296608
2017-03-15	20.28	20.52	20.02	20.47	502854
2017-03-16	20.52	20.60	20.30	20.46	328747
2017-03-17	20.53	20.67	20.42	20.62	644720
2017-03-20	20.65	21.00	20.65	20.73	515797
2017-03-21	20.85	20.95	20.12	20.34	594625
2017-03-22	20.33	20.46	19.83	20.24	348607
2017-03-23	20.21	20.33	20.12	20.25	489214
2017-03-24	20.29	20.50	20.15	20.28	373896
2017-03-27	20.06	20.25	19.74	20.20	276011
2017-03-28	20.22	20.43	20.19	20.42	700045
2017-03-29	20.34	20.34	20.01	20.15	243088
2017-03-30	20.16	20.38	20.16	20.35	293392
2017-03-31	20.31	20.36	20.26	20.32	429311
2017-04-03	20.25	20.45	19.90	19.93	489945
2017-04-04	19.93	20.28	19.93	20.06	501798
2017-04-05	20.11	20.20	19.54	19.66	470315
2017-04-06	19.64	19.76	18.95	19.60	710770
2017-04-07	19.56	19.75	19.52	19.66	374977
2017-04-10	19.61	19.97	19.58	19.63	526267
2017-04-11	19.55	19.81	19.39	19.81	422894
2017-04-12	19.80	19.84	19.52	19.60	342099
2017-04-13	19.55	19.74	19.33	19.36	260155
2017-04-17	19.46	19.71	19.45	19.70	330608
2017-04-18	19.66	19.80	19.43	19.79	325714
2017-04-19	19.92	20.15	19.86	20.13	521624
2017-04-20	20.25	20.69	20.25	20.60	421594
2017-04-21	20.54	20.74	20.34	20.64	379415
2017-04-24	20.94	21.06	20.69	20.97	401564
2017-04-25	21.18	22.19	21.18	21.92	788362
2017-04-26	21.91	22.10	21.64	21.93	542975
2017-04-27	22.07	22.77	21.93	22.72	683045
2017-04-28	22.70	22.80	22.22	22.32	565384
2017-05-01	22.49	22.97	22.31	22.95	587188
2017-05-02	23.00	23.00	21.92	22.28	884533
2017-05-03	21.93	22.31	20.24	20.85	1658783
2017-05-04	21.00	22.28	20.94	21.96	1926221
2017-05-05	22.01	22.10	21.28	21.43	714749
2017-05-08	21.70	21.78	21.06	21.09	749193
2017-05-09	21.12	21.38	21.10	21.30	555447
2017-05-10	21.38	21.47	21.19	21.37	449556
2017-05-11	21.30	21.50	21.15	21.46	399096
2017-05-12	21.40	21.49	21.21	21.42	278117
2017-05-15	21.41	21.63	21.39	21.51	450156
2017-05-16	21.60	21.78	21.47	21.72	475128
2017-05-17	21.45	21.50	20.95	20.97	670783
2017-05-18	20.88	21.33	20.56	21.22	701705
2017-05-19	21.27	21.55	21.25	21.35	782674
2017-05-22	21.51	21.67	21.32	21.61	332091
2017-05-23	21.61	21.61	21.27	21.54	488121
2017-05-24	21.67	21.91	21.53	21.82	406023
2017-05-25	21.89	22.50	21.85	22.38	921143
2017-05-26	22.42	22.61	22.31	22.46	579160
2017-05-30	22.41	22.69	22.41	22.57	550383
2017-05-31	22.63	22.75	22.05	22.15	477616
2017-06-01	22.27	22.51	22.02	22.46	546571
2017-06-02	22.53	22.59	22.39	22.45	649269
2017-06-05	22.31	22.59	22.31	22.44	300446
2017-06-06	22.26	22.55	22.26	22.43	368573
2017-06-07	22.44	22.71	22.44	22.63	717976
2017-06-08	22.64	22.71	22.53	22.71	415075
2017-06-09	22.80	22.96	21.38	21.75	534637
2017-06-12	21.52	21.64	20.98	21.14	638412
2017-06-13	21.32	21.48	21.09	21.25	573359
2017-06-14	21.22	21.29	20.40	20.73	427015
2017-06-15	20.40	20.68	20.36	20.40	370260
2017-06-16	20.46	20.60	20.40	20.53	398233
2017-06-19	20.70	21.07	20.70	20.96	348518
2017-06-20	20.93	21.14	20.53	20.53	276608
2017-06-21	20.66	20.75	20.44	20.51	381054
2017-06-22	20.45	20.47	20.24	20.29	328614
2017-06-23	20.20	20.60	20.13	20.31	414371
2017-06-26	20.43	20.67	19.82	19.99	759692
2017-06-27	19.95	19.98	19.44	19.49	658914
2017-06-28	19.68	20.30	19.36	20.02	1040996
2017-06-29	20.29	20.31	18.95	19.16	946208
2017-06-30	19.13	19.30	18.80	19.02	758805
2017-07-03	19.16	19.28	18.82	18.82	273203
2017-07-05	19.00	19.38	18.91	19.20	894526
2017-07-06	18.96	19.37	18.84	19.06	579825
2017-07-07	19.21	20.01	19.21	19.97	1065107
2017-07-10	20.03	20.19	19.75	20.14	1108792
2017-07-11	20.19	21.17	20.19	21.08	2068097
2017-07-12	21.26	22.00	21.01	21.93	1658919
2017-07-13	21.84	22.10	21.51	21.81	1017197
2017-07-14	21.83	22.24	21.75	22.23	507337
2017-07-17	22.32	22.55	22.05	22.51	483014
2017-07-18	22.38	22.52	22.07	22.33	588749
2017-07-19	22.47	22.51	22.26	22.50	425181
2017-07-20	22.57	22.57	22.18	22.53	350043
2017-07-21	22.37	22.37	22.05	22.11	450681
2017-07-24	22.13	22.32	21.99	22.27	291045
2017-07-25	22.31	22.67	22.06	22.53	383297
2017-07-26	22.64	22.71	22.44	22.56	290992
2017-07-27	22.58	22.70	21.50	21.94	635693
2017-07-28	21.80	21.95	21.40	21.51	369561
2017-07-31	21.55	21.59	21.31	21.54	435020
2017-08-01	21.54	22.56	21.38	21.72	499800
2017-08-02	21.72	21.72	18.90	19.11	1418621
2017-08-03	19.23	19.70	19.00	19.06	796658
2017-08-04	19.03	19.86	18.73	19.41	879077
2017-08-07	19.50	20.35	19.42	20.26	821109
2017-08-08	20.14	20.39	19.87	20.06	545953
2017-08-09	19.68	19.75	19.31	19.53	562237
2017-08-10	19.41	19.48	18.92	18.92	348185
2017-08-11	18.92	19.26	18.91	19.16	375000
2017-08-14	19.46	19.68	19.14	19.18	550715
2017-08-15	19.30	19.73	18.91	18.93	466319
2017-08-16	19.04	19.36	18.87	19.19	579197
2017-08-17	19.12	19.23	18.59	18.62	366274
2017-08-18	18.64	18.93	18.63	18.90	711175
2017-08-21	18.96	19.14	18.52	18.57	339568
2017-08-22	18.68	18.95	18.60	18.87	284710
2017-08-23	18.68	18.82	18.48	18.51	359444
2017-08-24	18.59	18.72	18.41	18.59	308480
2017-08-25	18.70	19.04	18.54	18.63	303234
2017-08-28	18.67	18.87	18.53	18.62	431672
2017-08-29	18.32	18.91	18.22	18.89	463363
2017-08-30	18.97	19.29	18.89	19.23	212145
2017-08-31	19.30	19.34	19.00	19.03	307296
2017-09-01	19.14	19.37	19.12	19.28	313964
2017-09-05	19.16	19.24	18.88	19.05	286422
2017-09-06	19.17	19.17	18.88	19.01	250816
2017-09-07	19.01	19.15	18.84	18.87	274292
2017-09-08	18.86	18.96	18.43	18.48	422015
2017-09-11	18.63	18.89	18.51	18.57	807945
2017-09-12	18.69	19.32	18.63	19.16	373542
2017-09-13	19.14	19.31	18.99	19.02	343510
2017-09-14	19.02	19.29	18.86	19.13	327005
2017-09-15	19.14	19.59	19.11	19.59	335475
2017-09-18	19.70	20.09	19.70	20.00	416063
2017-09-19	19.99	20.15	19.80	19.90	740550
2017-09-20	20.02	20.02	19.55	19.77	307811
2017-09-21	19.80	19.90	19.38	19.45	369445
2017-09-22	19.34	20.29	19.34	20.17	365642
2017-09-25	20.15	20.15	19.69	20.07	496465
2017-09-26	20.19	20.43	20.05	20.27	645961
2017-09-27	20.42	21.15	20.42	20.99	479137
2017-09-28	20.95	21.59	20.90	21.58	518278
2017-09-29	21.56	21.75	20.47	21.57	496904
2017-10-02	21.51	22.09	21.44	21.98	583436
2017-10-03	21.94	22.04	21.61	22.00	451469
2017-10-04	21.99	22.08	21.80	21.94	357467
2017-10-05	22.00	22.14	21.88	22.03	331666
2017-10-06	22.01	22.25	21.87	21.96	381282
2017-10-09	21.97	22.23	21.87	21.93	215181
2017-10-10	22.05	22.05	21.52	21.79	452003
2017-10-11	21.75	22.09	21.69	21.90	274980
2017-10-12	21.85	22.17	21.85	21.96	261663
2017-10-13	22.12	22.15	21.90	22.03	212002
2017-10-16	22.03	22.14	21.86	21.97	240309
2017-10-17	21.96	22.16	21.61	22.15	196883
2017-10-18	22.17	22.37	22.02	22.30	294672
2017-10-19	22.09	22.17	21.45	22.10	273488
2017-10-20	22.28	22.50	21.94	22.05	315372
2017-10-23	22.20	22.29	21.97	22.01	167547
2017-10-24	22.04	22.16	21.83	21.98	266554
2017-10-25	21.91	21.95	21.46	21.80	202607
2017-10-26	21.89	22.30	21.51	22.23	232058
2017-10-27	22.42	22.54	21.96	22.31	226173
2017-10-30	22.21	22.52	22.11	22.49	337116
2017-10-31	22.51	22.73	22.33	22.65	341648
2017-11-01	22.72	22.85	21.96	22.32	464614
2017-11-02	22.31	22.50	22.20	22.42	167180
2017-11-03	22.47	22.79	22.47	22.77	327022
2017-11-06	22.80	23.71	22.72	23.63	620754
2017-11-07	23.67	23.82	23.43	23.50	427486
2017-11-08	23.47	24.56	23.40	24.49	619951
2017-11-09	24.32	24.32	23.34	23.52	613000
2017-11-10	23.48	23.63	23.29	23.61	261526
2017-11-13	23.46	23.93	23.30	23.69	980745
2017-11-14	26.23	28.71	26.23	28.52	3460702
2017-11-15	28.40	28.40	25.42	25.77	1919755
2017-11-16	26.04	27.01	25.94	26.85	1029106
2017-11-17	26.84	27.63	26.65	26.80	883464
2017-11-20	26.81	26.89	26.17	26.80	784890
2017-11-21	27.13	28.11	27.07	27.93	612673
2017-11-22	28.02	28.14	27.08	27.56	749576
2017-11-24	27.59	27.92	27.43	27.87	739916
2017-11-27	27.50	27.51	26.18	26.58	780312
2017-11-28	26.67	26.75	26.14	26.46	1480920
2017-11-29	26.40	26.46	24.88	25.22	683238
2017-11-30	25.49	25.51	24.73	24.83	649853
2017-12-01	24.84	24.85	23.67	24.08	1134954
2017-12-04	24.31	24.55	23.43	23.72	671111
2017-12-05	23.77	24.60	23.59	24.00	557351
2017-12-06	23.84	24.25	23.82	23.99	274665
2017-12-07	24.14	24.74	24.14	24.36	336223
2017-12-08	24.36	24.65	24.08	24.14	274607
2017-12-11	24.15	24.48	23.91	24.31	288838
2017-12-12	23.96	24.42	23.96	24.00	286660
2017-12-13	24.12	24.42	23.96	24.12	289686
2017-12-14	24.21	24.68	24.17	24.33	308011
2017-12-15	24.50	25.05	24.30	24.65	1400619
2017-12-18	24.80	25.41	24.80	25.02	254185
2017-12-19	25.02	25.31	24.63	24.73	305721
2017-12-20	24.55	24.92	23.91	24.65	252691
2017-12-21	24.75	24.75	24.14	24.35	269385
2017-12-22	24.32	24.53	24.00	24.34	160923
2017-12-26	24.18	24.18	23.77	23.98	172752
2017-12-27	24.02	24.21	23.92	24.04	146368
2017-12-28	24.16	24.27	24.04	24.18	193847
2017-12-29	24.33	24.69	24.28	24.34	327025
2018-01-02	24.47	24.67	24.35	24.47	443731
2018-01-03	24.53	25.13	24.49	25.03	276380
2018-01-04	25.36	25.66	24.98	25.25	789888
2018-01-05	25.30	25.87	25.16	25.71	299071
2018-01-08	25.78	25.94	25.35	25.69	344229
2018-01-09	25.70	25.74	24.91	25.13	618948
2018-01-10	24.93	25.01	24.34	24.69	669133
2018-01-11	24.82	25.07	24.73	24.92	630587
2018-01-12	24.92	25.15	24.66	24.73	379367
2018-01-16	25.00	25.13	24.53	24.84	333983
2018-01-17	25.13	25.86	25.09	25.70	387975
2018-01-18	25.72	25.97	25.29	25.50	292611
2018-01-19	25.60	25.65	25.20	25.61	265529
2018-01-22	25.54	25.61	25.28	25.49	213304
2018-01-23	25.46	25.61	25.34	25.51	168224
2018-01-24	25.47	25.47	24.52	24.71	306294
2018-01-25	25.01	25.10	23.83	24.00	1301674
2018-01-26	24.25	25.05	24.03	24.79	431497
2018-01-29	24.71	24.71	24.20	24.47	404336
2018-01-30	24.13	24.28	23.11	23.28	1218776
2018-01-31	23.81	23.90	22.61	23.01	1221335
2018-02-01	23.20	23.65	22.40	23.38	1362741
2018-02-02	23.12	23.19	21.86	21.97	1225952
2018-02-05	21.72	22.41	21.14	21.15	1101659
2018-02-06	21.20	22.92	20.65	22.75	1388269
2018-02-07	22.42	22.61	21.68	21.77	764839
2018-02-08	21.87	22.19	20.90	21.12	889442
2018-02-09	21.48	21.80	20.72	21.39	727662
2018-02-12	21.51	21.89	21.37	21.53	1180244
2018-02-13	21.39	21.40	20.77	21.05	940806
2018-02-14	20.97	21.97	20.96	21.90	1013938
2018-02-15	22.10	22.32	21.47	22.29	392334
2018-02-16	22.22	22.41	22.00	22.02	317438
2018-02-20	22.02	23.34	22.02	23.10	686876
2018-02-21	23.16	23.53	22.78	22.79	405330
2018-02-22	22.84	22.98	22.20	22.76	506663
2018-02-23	22.73	22.81	22.10	22.79	427964
2018-02-26	22.95	23.47	22.95	23.39	717268
2018-02-27	23.46	23.81	23.35	23.57	1322787
2018-02-28	23.76	23.80	23.23	23.30	483511
2018-03-01	23.36	23.42	22.46	22.80	540773
2018-03-02	22.60	23.00	21.98	22.97	398278
2018-03-05	22.97	23.00	22.62	22.93	374989
2018-03-06	22.96	23.51	22.82	23.35	424856
2018-03-07	23.27	24.58	23.09	24.46	1083766
2018-03-08	24.69	24.97	24.25	24.65	521020
2018-03-09	24.67	25.39	24.58	24.95	548466
2018-03-12	25.02	25.70	25.02	25.57	897743
2018-03-13	25.79	25.95	25.44	25.45	857113
2018-03-14	25.69	25.84	25.37	25.57	543463
2018-03-15	25.58	25.74	25.20	25.35	397144
2018-03-16	25.42	25.78	25.28	25.72	748328
2018-03-19	25.51	25.96	25.07	25.53	465886
2018-03-20	25.49	25.98	25.36	25.82	454895
2018-03-21	25.85	26.98	25.85	26.85	826870
2018-03-22	26.65	26.74	25.97	26.36	925954
2018-03-23	26.00	26.25	25.02	25.06	1062902
2018-03-26	25.40	25.79	25.10	25.76	333956
2018-03-27	25.98	26.14	24.40	24.57	401250
2018-03-28	24.53	24.81	23.69	24.29	579694
2018-03-29	24.37	25.24	24.23	25.01	380653
2018-04-02	24.88	25.00	24.06	24.44	661085
2018-04-03	24.59	24.92	24.11	24.57	543846
2018-04-04	23.95	25.05	23.92	24.96	478652
2018-04-05	25.25	25.34	24.47	24.66	450126
2018-04-06	24.44	24.85	24.11	24.47	688901
2018-04-09	24.65	25.13	24.33	24.34	444860
2018-04-10	24.91	25.53	24.73	25.33	539129
2018-04-11	25.15	25.59	25.10	25.28	315869
2018-04-12	25.46	25.98	25.37	25.70	345407
2018-04-13	25.86	26.14	25.36	25.90	278822
2018-04-16	26.00	26.15	25.74	26.00	241280
2018-04-17	26.09	26.42	26.05	26.30	333206
2018-04-18	26.19	26.19	25.44	25.91	465997
2018-04-19	25.63	25.63	24.22	24.29	689112
2018-04-20	24.27	24.91	24.27	24.57	715300
2018-04-23	24.67	24.67	24.15	24.29	383064
2018-04-24	24.38	24.40	23.43	23.76	1163607
2018-04-25	23.87	23.88	23.12	23.49	748678
2018-04-26	23.67	23.98	23.42	23.70	1334808
2018-04-27	23.90	24.05	23.42	23.52	736755
2018-04-30	23.52	23.52	22.70	22.89	1140940
2018-05-01	22.74	23.26	22.58	23.24	797938
2018-05-02	23.25	23.50	22.79	23.03	859846
2018-05-03	22.80	23.19	22.57	22.99	761291
2018-05-04	22.81	23.26	22.76	23.09	618582
2018-05-07	23.19	23.35	22.96	23.04	689231
2018-05-08	22.80	23.32	22.80	23.17	799843
2018-05-09	23.15	23.55	23.00	23.29	556678
2018-05-10	23.39	23.84	23.36	23.79	726986
2018-05-11	23.72	23.89	21.58	21.99	2280905
2018-05-14	21.90	23.12	21.78	22.72	1468245
2018-05-15	22.61	22.74	22.05	22.30	820032
2018-05-16	22.29	22.98	22.28	22.75	678038
2018-05-17	22.62	22.90	22.53	22.83	852981
2018-05-18	22.57	22.61	21.87	21.98	831680
2018-05-21	22.00	22.52	21.79	22.19	790536
2018-05-22	22.39	22.93	22.26	22.45	510676
2018-05-23	22.33	22.48	22.05	22.23	423594
2018-05-24	22.16	22.31	22.04	22.16	367110
2018-05-25	22.26	22.77	22.25	22.55	690451
2018-05-29	22.35	22.92	22.35	22.89	662464
2018-05-30	23.06	23.37	22.81	22.91	1411086
2018-05-31	23.50	24.69	23.50	24.08	1769072
2018-06-01	24.20	24.24	23.58	23.73	1207323
2018-06-04	23.67	23.95	23.27	23.66	751532
2018-06-05	23.65	23.94	23.01	23.62	771305
2018-06-06	23.62	24.10	23.46	24.05	633271
2018-06-07	24.01	24.46	23.50	23.68	1145846
2018-06-08	23.58	23.83	23.06	23.63	670275
2018-06-11	23.66	23.92	23.23	23.45	452729
2018-06-12	23.38	23.77	23.27	23.71	464113
2018-06-13	23.82	24.36	23.66	23.76	643631
2018-06-14	23.88	24.00	23.36	23.47	561669
2018-06-15	23.40	24.07	23.38	24.02	942120
2018-06-18	23.85	24.01	23.62	23.85	594903
2018-06-19	23.53	23.81	23.32	23.57	665862
2018-06-20	23.63	23.88	23.45	23.62	471971
2018-06-21	23.71	24.17	23.71	24.00	535902
2018-06-22	24.08	24.38	23.87	24.01	764760
2018-06-25	24.49	24.49	23.62	23.91	1234034
2018-06-26	23.92	24.65	23.43	24.27	1324650
2018-06-27	24.14	24.34	23.38	23.39	905825
2018-06-28	23.40	23.62	23.36	23.57	742452
2018-06-29	23.65	24.10	23.65	23.82	497719
2018-07-02	23.82	24.49	23.36	24.46	726466
2018-07-03	24.32	24.40	23.66	23.66	482620
2018-07-05	23.97	24.24	23.90	24.21	502519
2018-07-06	24.30	25.24	23.94	25.11	676166
2018-07-09	25.23	25.33	24.75	25.25	550373
2018-07-10	25.50	26.30	25.35	25.92	810293
2018-07-11	25.95	26.46	25.58	26.00	1487952
2018-07-12	26.28	27.84	26.13	27.71	1528581
2018-07-13	27.71	28.69	27.58	28.48	1654907
2018-07-16	28.46	28.46	27.82	28.09	844996
2018-07-17	28.00	28.23	27.66	28.09	747160
2018-07-18	28.21	28.61	27.88	28.31	687927
2018-07-19	28.28	28.39	27.76	28.03	669365
2018-07-20	28.06	28.06	27.39	27.41	1012990
2018-07-23	27.41	27.44	26.61	26.93	865593
2018-07-24	27.02	27.10	26.44	26.50	1154863
2018-07-25	26.44	26.50	25.77	26.42	788384
2018-07-26	26.40	26.62	26.00	26.49	711870
2018-07-27	26.61	27.09	26.49	26.89	783489
2018-07-30	26.97	26.97	26.24	26.30	641782
2018-07-31	26.47	26.71	26.03	26.36	984797
2018-08-01	26.29	26.42	25.43	25.87	785590
2018-08-02	26.26	26.88	26.04	26.83	1049553
2018-08-03	26.71	26.85	26.42	26.52	674239
2018-08-06	26.31	26.98	26.24	26.72	668359
2018-08-07	26.88	27.42	26.62	27.38	837576
2018-08-08	27.38	27.45	27.02	27.04	401687
2018-08-09	27.23	27.26	26.76	26.92	517217
2018-08-10	26.71	26.75	26.35	26.64	383845
2018-08-13	26.64	27.09	26.60	26.93	505075
2018-08-14	27.00	27.38	26.99	27.01	317038
2018-08-15	26.90	26.90	26.06	26.37	494534
2018-08-16	26.60	26.61	26.21	26.32	389938
2018-08-17	26.25	26.25	25.69	25.84	617429
2018-08-20	25.74	25.80	25.17	25.33	640646
2018-08-21	25.39	25.81	25.21	25.77	363373
2018-08-22	25.70	25.80	25.35	25.68	301342
2018-08-23	25.70	25.91	25.45	25.49	380923
2018-08-24	25.69	25.83	25.53	25.62	365888
2018-08-27	25.70	26.19	25.65	25.86	549673
2018-08-28	25.94	26.36	25.57	26.35	531428
2018-08-29	26.25	26.45	26.05	26.10	331034
2018-08-30	26.08	26.15	25.85	25.88	264498
2018-08-31	25.94	25.94	25.40	25.79	742032
2018-09-04	25.67	26.27	25.53	26.23	552723
2018-09-05	26.16	26.16	25.33	25.67	578560
2018-09-06	25.69	25.69	24.94	25.00	513745
2018-09-07	24.92	25.25	24.80	24.86	775013
2018-09-10	24.99	25.00	24.52	24.81	413595
2018-09-11	24.74	24.83	24.43	24.82	485562
2018-09-12	24.59	24.60	24.05	24.35	585962
2018-09-13	24.59	24.91	24.52	24.66	451267
2018-09-14	24.74	25.35	24.73	25.20	374843
2018-09-17	25.07	25.35	24.90	24.99	344080
2018-09-18	25.08	25.31	24.90	25.06	455969
2018-09-19	25.07	25.35	24.77	25.09	448845
2018-09-20	25.23	25.61	25.23	25.37	265285
2018-09-21	25.33	25.60	25.30	25.31	666030
2018-09-24	25.28	25.50	25.10	25.30	287768
2018-09-25	25.23	25.47	24.56	24.59	332870
2018-09-26	24.42	24.65	23.98	24.04	1279662
2018-09-27	24.10	24.46	23.92	24.03	766808
2018-09-28	24.03	24.06	23.73	23.84	1095085
2018-10-01	24.05	24.95	23.95	24.12	509483
2018-10-02	24.04	24.35	23.64	23.67	683377
2018-10-03	23.79	23.79	23.34	23.60	454876
2018-10-04	23.52	23.62	22.70	22.86	884494
2018-10-05	22.80	22.90	22.02	22.25	826126
2018-10-08	22.18	22.18	21.47	21.74	888411
2018-10-09	21.69	22.39	21.65	21.92	952494
2018-10-10	21.66	21.73	20.78	20.80	878606
2018-10-11	20.65	21.21	20.65	20.87	829665
2018-10-12	21.36	21.57	21.12	21.25	623654
2018-10-15	21.24	21.46	21.01	21.34	519414
2018-10-16	21.58	22.04	21.51	21.92	582466
2018-10-17	22.23	22.32	21.83	21.98	685995
2018-10-18	21.80	21.83	21.36	21.42	391733
2018-10-19	21.48	21.70	21.02	21.20	283545
2018-10-22	21.26	21.46	20.97	21.31	267022
2018-10-23	20.66	21.03	19.85	20.83	569197
2018-10-24	20.61	20.67	19.49	19.50	659914
2018-10-25	19.56	20.27	19.56	20.01	348128
2018-10-26	19.51	20.16	19.46	19.80	312916
2018-10-29	19.98	20.43	19.29	19.57	421405
2018-10-30	19.64	20.25	19.61	20.24	422373
2018-10-31	20.61	20.70	20.27	20.33	564570
2018-11-01	20.46	22.22	20.26	21.91	669906
2018-11-02	22.01	22.04	21.54	21.77	397679
2018-11-05	21.78	21.90	20.97	21.53	579940
2018-11-06	21.50	21.79	21.20	21.33	536744
2018-11-07	21.50	21.55	21.05	21.29	908390
2018-11-08	21.17	21.46	21.17	21.42	391600
2018-11-09	21.16	21.34	20.65	20.78	549778
2018-11-12	20.62	20.62	19.79	20.17	572508
2018-11-13	20.37	21.04	20.25	20.48	441816
2018-11-14	20.66	20.78	19.99	20.07	564080
2018-11-15	20.10	20.93	20.08	20.81	1211881
2018-11-16	20.31	20.93	20.06	20.86	797693
2018-11-19	20.74	20.78	19.88	19.90	707792
2018-11-20	17.50	22.69	17.40	21.24	2649647
2018-11-21	21.26	21.57	19.80	20.27	1238149
2018-11-23	20.11	20.67	20.08	20.31	349835
2018-11-26	20.61	20.84	20.11	20.84	755246
2018-11-27	20.80	20.97	20.38	20.41	347381
2018-11-28	20.56	21.25	20.22	21.23	535734
2018-11-29	21.56	21.57	21.27	21.37	396033
2018-11-30	21.37	21.71	21.29	21.60	494215
2018-12-03	22.15	22.31	21.56	21.93	714535
2018-12-04	21.71	21.71	20.77	20.79	402003
2018-12-06	20.29	20.51	19.94	20.33	601590
2018-12-07	20.28	20.62	19.48	19.55	422637
2018-12-10	19.56	19.69	19.05	19.42	454073
2018-12-11	19.67	20.06	19.06	19.14	447621
2018-12-12	19.49	20.08	19.26	19.81	888436
2018-12-13	19.87	20.30	19.87	20.00	568539
2018-12-14	19.77	20.07	19.58	19.59	368128
2018-12-17	19.61	19.89	19.10	19.30	544985
2018-12-18	19.50	20.19	19.50	19.57	471417
2018-12-19	19.46	20.02	19.02	19.06	1017414
2018-12-20	19.10	19.25	18.52	18.84	482632
2018-12-21	19.05	19.05	18.14	18.27	2354693
2018-12-24	18.26	18.69	17.79	18.09	289375
2018-12-26	18.17	19.38	17.92	19.37	464506
2018-12-27	19.08	19.69	19.08	19.59	408887
2018-12-28	19.75	20.43	19.58	20.01	474706
2018-12-31	20.19	20.42	20.07	20.27	434159
2019-01-02	19.89	20.48	19.70	20.28	492938
2019-01-03	19.85	20.00	19.12	19.12	683386
2019-01-04	19.40	20.17	19.24	20.02	418710
2019-01-07	20.23	20.84	20.16	20.35	371670
2019-01-08	20.47	20.68	20.13	20.58	407655
2019-01-09	20.67	21.24	20.60	21.01	743003
2019-01-10	20.87	21.45	20.76	21.31	344787
2019-01-11	21.17	21.73	21.16	21.50	377802
2019-01-14	21.28	21.61	21.08	21.33	417613
2019-01-15	21.40	21.56	20.99	21.51	436751
2019-01-16	21.51	21.94	21.39	21.61	425165
2019-01-17	21.48	22.04	21.27	21.89	511762
2019-01-18	22.04	22.17	21.67	21.79	936062
2019-01-22	21.62	21.70	20.57	20.62	746210
2019-01-23	20.77	20.77	19.66	19.93	803362
2019-01-24	20.48	21.70	20.31	21.23	619491
2019-01-25	21.46	22.00	21.31	21.63	468856
2019-01-28	21.15	21.96	21.00	21.59	534589
2019-01-29	21.52	21.71	20.83	20.93	622171
2019-01-30	21.25	21.63	20.67	21.57	832135
2019-01-31	21.65	22.62	20.77	22.53	934490
2019-02-01	20.88	22.50	20.88	22.01	1232327
2019-02-04	21.89	22.05	21.29	21.86	1233734
2019-02-05	21.83	22.16	21.69	22.09	783828
2019-02-06	22.28	22.78	22.07	22.40	682587
2019-02-07	22.14	22.28	21.73	21.86	761699
2019-02-08	21.63	21.73	21.00	21.60	429665
2019-02-11	21.60	21.76	21.32	21.62	313628
2019-02-12	21.80	22.34	21.76	22.18	392017
2019-02-13	22.25	22.37	22.10	22.11	313329
2019-02-14	22.06	22.64	22.06	22.47	404041
2019-02-15	22.52	22.53	22.17	22.40	429454
2019-02-19	22.37	23.02	22.35	22.88	400508
2019-02-20	22.90	23.62	22.63	23.59	644427
2019-02-21	23.54	23.54	23.15	23.35	592350
2019-02-22	23.43	23.57	23.20	23.57	316348
2019-02-25	23.77	24.13	23.77	23.83	332472
2019-02-26	23.73	23.97	23.52	23.57	226770
2019-02-27	23.54	23.54	23.01	23.30	229596
2019-02-28	23.18	23.43	23.02	23.32	241968
2019-03-01	23.53	23.70	23.36	23.44	284357
2019-03-04	23.60	23.88	23.40	23.80	469714
2019-03-05	23.80	23.90	23.59	23.81	281022
2019-03-06	24.00	24.01	23.33	23.33	570440
2019-03-07	23.18	23.32	22.74	22.76	296961
2019-03-08	22.56	22.82	22.50	22.70	191327
2019-03-11	22.86	23.40	22.74	23.38	445281
2019-03-12	23.40	23.40	22.98	23.04	392981
2019-03-13	23.18	23.18	22.67	22.69	274979
2019-03-14	22.69	23.03	22.66	22.71	181318
2019-03-15	22.71	23.47	22.71	22.99	878524
2019-03-18	23.01	23.06	22.53	22.68	225598
2019-03-19	22.74	22.91	22.62	22.68	248805
2019-03-20	22.67	22.76	22.21	22.38	216699
2019-03-21	22.45	23.27	22.23	22.93	305920
2019-03-22	22.84	22.85	22.09	22.14	293529
2019-03-25	22.08	22.36	21.88	22.07	265023
2019-03-26	22.20	22.58	21.94	22.04	329646
2019-03-27	21.93	22.03	21.48	21.65	365964
2019-03-28	21.63	21.96	21.51	21.71	241883
2019-03-29	21.90	22.17	21.80	22.11	288853
2019-04-01	22.33	22.44	21.96	22.40	405388
2019-04-02	22.47	22.58	22.24	22.41	229355
2019-04-03	22.73	23.40	22.48	23.17	370376
2019-04-04	23.19	23.41	23.13	23.40	244813
2019-04-05	23.43	23.89	23.31	23.88	368192
2019-04-08	23.89	24.04	23.62	24.02	188137
2019-04-09	23.82	24.00	23.69	23.82	315403
2019-04-10	23.85	24.12	23.70	24.01	323504
2019-04-11	24.04	24.18	23.72	23.72	182723
2019-04-12	23.98	24.00	23.71	23.87	119044
2019-04-15	23.85	23.99	23.50	23.80	343200
2019-04-16	23.92	24.68	23.87	24.68	300402
2019-04-17	24.89	24.95	24.44	24.57	365181
2019-04-18	24.62	24.99	24.16	24.29	279347
2019-04-22	24.19	24.30	23.67	23.74	348147
2019-04-23	23.92	24.09	23.76	23.87	213036
2019-04-24	23.95	24.82	23.95	24.35	370388
2019-04-25	24.48	24.55	23.60	23.67	266363
2019-04-26	23.53	23.69	23.11	23.62	277377
2019-04-29	23.59	23.59	22.95	22.96	309163
2019-04-30	22.80	23.54	22.80	23.27	352082
2019-05-01	23.50	23.60	22.79	22.85	645360
2019-05-02	22.78	23.20	22.34	22.63	456952
2019-05-03	22.71	24.16	22.71	23.55	636995
2019-05-06	22.85	23.45	22.80	23.35	435919
2019-05-07	22.99	23.28	22.65	23.00	484848
2019-05-08	22.99	23.06	22.25	22.27	415541
2019-05-09	21.92	22.09	21.42	21.54	624738
2019-05-10	21.50	21.89	21.27	21.37	444100
2019-05-13	20.77	20.87	19.78	19.85	569727
2019-05-14	20.12	20.43	19.95	20.16	717047
2019-05-15	20.01	20.72	19.98	20.60	463254
2019-05-16	20.44	20.59	20.14	20.15	495083
2019-05-17	19.88	20.25	19.60	19.64	460109
2019-05-20	19.25	19.68	19.02	19.18	414904
2019-05-21	19.51	19.75	19.31	19.32	451163
2019-05-22	19.29	19.72	19.27	19.62	388194
2019-05-23	19.37	19.43	18.98	19.14	369905
2019-05-24	19.20	19.39	19.04	19.06	280490
2019-05-28	19.10	19.21	18.85	19.04	452227
2019-05-29	18.86	19.34	18.80	19.31	471661
2019-05-30	19.32	19.80	19.32	19.48	339777
2019-05-31	19.25	19.46	19.15	19.39	696749
2019-06-03	19.54	19.93	19.33	19.73	538070
2019-06-04	20.01	20.99	20.01	20.96	454766
2019-06-05	21.00	21.10	20.21	20.42	664354
2019-06-06	20.46	21.09	20.35	21.00	419284
2019-06-07	20.77	21.26	20.69	21.13	479995
2019-06-10	21.22	22.01	21.22	22.01	268048
2019-06-11	22.29	22.35	21.83	21.94	386585
2019-06-12	21.86	22.13	21.37	21.43	363128
2019-06-13	21.48	21.65	21.30	21.45	444580
2019-06-14	21.12	21.40	20.75	21.35	358991
2019-06-17	21.31	21.31	20.83	20.85	449964
2019-06-18	21.06	21.77	20.92	21.62	342779
2019-06-19	21.74	22.09	21.69	21.94	306294
2019-06-20	22.29	22.74	22.14	22.39	399063
2019-06-21	22.20	22.65	22.20	22.43	798566
2019-06-24	22.43	22.50	22.06	22.10	499173
2019-06-25	22.06	22.22	21.80	21.81	189786
2019-06-26	22.17	22.43	22.15	22.28	262868
2019-06-27	22.37	22.60	22.25	22.53	226919
2019-06-28	22.69	22.90	22.46	22.55	321340
2019-07-01	23.10	23.55	22.79	23.27	411206
2019-07-02	23.16	23.23	22.49	22.56	268646
2019-07-03	22.62	22.63	22.39	22.50	152806
2019-07-05	22.30	22.58	22.24	22.54	193018
2019-07-08	21.62	21.67	20.88	21.45	621465
2019-07-09	21.35	21.45	21.27	21.37	513318
2019-07-10	21.68	22.03	21.33	21.38	408929
2019-07-11	21.39	21.59	21.22	21.52	1310857
2019-07-12	21.55	21.83	21.54	21.67	369533
2019-07-15	21.73	21.92	21.46	21.80	283922
2019-07-16	21.76	22.15	21.69	21.85	272367
2019-07-17	21.94	22.35	21.85	22.20	528725
2019-07-18	22.20	22.70	22.20	22.29	425634
2019-07-19	22.30	22.53	21.93	21.95	402456
2019-07-22	22.10	22.52	22.10	22.22	735813
2019-07-23	22.40	22.92	22.25	22.84	568697
2019-07-24	22.91	24.24	22.91	24.21	944735
2019-07-25	24.04	24.15	23.19	23.24	507507
2019-07-26	23.35	23.59	23.22	23.30	241108
2019-07-29	23.23	23.41	23.10	23.26	284712
2019-07-30	23.10	23.42	23.10	23.19	240037
2019-07-31	23.14	23.19	22.41	22.63	671516
2019-08-01	22.55	23.15	21.62	21.66	524697
2019-08-02	22.08	22.65	21.68	22.18	972372
2019-08-05	21.46	21.64	21.15	21.28	509863
2019-08-06	21.65	21.68	20.31	20.61	567357
2019-08-07	20.34	21.05	20.34	20.90	596845
2019-08-08	21.02	21.48	20.22	21.22	273530
2019-08-09	21.00	21.09	20.65	20.90	255413
2019-08-12	20.72	20.98	20.62	20.64	202419
2019-08-13	20.53	21.26	20.32	21.11	259925
2019-08-14	20.63	20.83	20.00	20.00	519902
2019-08-15	20.13	20.41	19.99	20.10	230111
2019-08-16	20.27	20.64	20.27	20.56	550969
2019-08-19	20.87	21.05	20.82	20.84	225563
2019-08-20	20.80	20.81	20.48	20.48	240896
2019-08-21	20.74	20.81	20.52	20.71	250377
2019-08-22	20.79	20.92	20.30	20.46	255039
2019-08-23	20.24	20.51	19.76	19.92	247065
2019-08-26	20.24	20.24	19.59	19.66	254154
2019-08-27	19.76	19.91	19.37	19.48	294775
2019-08-28	19.39	20.14	19.34	20.11	504035
2019-08-29	20.41	21.07	20.41	20.80	456206
2019-08-30	20.92	21.07	20.74	20.83	319041
2019-09-03	20.66	20.69	20.14	20.42	325987
2019-09-04	20.70	20.97	20.68	20.91	553411
2019-09-05	21.22	21.93	21.22	21.55	490406
2019-09-06	21.58	21.82	21.32	21.37	227317
2019-09-09	21.54	22.16	21.43	22.16	551038
2019-09-10	22.12	22.66	21.86	22.49	342077
2019-09-11	22.53	23.04	22.37	23.01	277326
2019-09-12	23.16	23.16	22.49	22.83	232698
2019-09-13	22.92	23.23	22.72	22.90	273536
2019-09-16	22.80	23.32	22.61	22.92	225377
2019-09-17	22.93	23.19	22.58	23.18	405427
2019-09-18	23.30	23.92	23.21	23.89	614427
2019-09-19	23.90	24.18	23.55	23.93	718587
2019-09-20	24.19	24.26	23.85	24.18	1172144
2019-09-23	24.00	24.65	23.87	24.30	463156
2019-09-24	24.42	24.68	23.80	23.85	372453
2019-09-25	23.66	24.05	23.32	24.00	329423
2019-09-26	23.85	23.86	23.49	23.62	215471
2019-09-27	23.54	23.71	23.07	23.36	388770
2019-09-30	23.40	23.57	23.35	23.48	192953
2019-10-01	23.58	24.14	23.25	23.50	350766
2019-10-02	23.28	23.52	23.18	23.42	250523
2019-10-03	23.37	23.65	23.10	23.52	330645
2019-10-04	23.73	23.78	23.46	23.76	270375
2019-10-07	23.63	23.69	23.43	23.48	279322
2019-10-08	23.21	23.30	22.37	22.41	495139
2019-10-09	22.56	22.89	22.42	22.81	514991
2019-10-10	22.88	23.18	22.88	22.95	264591
2019-10-11	23.40	23.68	23.40	23.45	220888
2019-10-14	23.35	23.58	23.26	23.39	97761
2019-10-15	23.46	23.52	23.13	23.23	317852
2019-10-16	23.05	23.09	22.49	22.54	469195
2019-10-17	22.67	23.28	22.67	23.12	313063
2019-10-18	23.15	23.26	22.74	22.93	138473
2019-10-21	23.00	23.49	22.90	23.23	189934
2019-10-22	23.35	23.35	23.08	23.10	199765
2019-10-23	22.90	23.29	22.80	22.89	210650
2019-10-24	23.10	23.54	22.91	23.50	392529
2019-10-25	23.46	24.00	23.36	23.82	265783
2019-10-28	23.94	24.26	23.94	24.01	270171
2019-10-29	24.26	24.65	23.85	24.06	342555
2019-10-30	24.06	24.18	23.75	24.18	260483
2019-10-31	24.10	24.10	23.65	23.75	337479
2019-11-01	23.98	24.29	23.70	24.29	161697
2019-11-04	24.41	24.63	24.27	24.58	213361
2019-11-05	24.58	25.48	24.58	25.45	773980
2019-11-06	25.32	25.53	25.03	25.37	417774
2019-11-07	25.60	25.74	25.24	25.38	454221
2019-11-08	25.25	25.61	25.08	25.26	238254
2019-11-11	25.18	25.55	25.12	25.38	262911
2019-11-12	25.41	25.52	25.32	25.47	164822
2019-11-13	25.29	25.85	25.13	25.36	386471
2019-11-14	25.30	25.30	24.92	25.17	420378
2019-11-15	26.74	26.95	23.87	24.15	1234531
2019-11-18	23.96	24.22	22.71	22.76	671039
2019-11-19	22.91	23.30	22.55	23.18	605370
2019-11-20	22.91	23.43	22.85	22.95	600398
2019-11-21	23.49	23.75	22.83	22.97	666600
2019-11-22	23.09	24.02	23.09	23.90	439936
2019-11-25	23.90	24.90	23.90	24.89	409718
2019-11-26	24.82	24.94	24.56	24.91	456240
2019-11-27	25.00	25.61	24.78	25.31	376307
2019-11-29	25.23	25.28	25.06	25.09	134895
2019-12-02	25.20	25.20	24.51	24.69	393920
2019-12-03	24.31	24.63	23.99	24.17	309480
2019-12-04	24.36	25.04	24.32	25.03	284716
2019-12-05	25.00	25.40	25.00	25.25	349993
2019-12-06	25.37	25.83	25.37	25.75	394642
2019-12-09	25.70	25.91	25.55	25.58	434584
2019-12-10	25.56	25.56	25.07	25.15	423831
2019-12-11	25.19	25.55	25.16	25.53	166677
2019-12-12	25.52	26.20	25.52	26.15	215063
2019-12-13	26.00	26.36	26.00	26.35	269389
2019-12-16	26.50	26.64	26.17	26.26	368072
2019-12-17	26.41	26.53	26.00	26.53	356805
2019-12-18	26.62	26.74	26.11	26.67	295680
2019-12-19	26.74	26.82	26.45	26.76	192184
2019-12-20	27.00	27.17	26.71	26.92	1331650
2019-12-23	26.84	27.48	26.74	27.36	286519
2019-12-24	27.33	27.36	26.93	27.27	106706
2019-12-26	27.18	27.29	27.05	27.24	132488
2019-12-27	27.25	27.25	26.88	27.06	143426
2019-12-30	26.93	27.15	26.57	26.92	210928
2019-12-31	26.78	27.24	26.78	27.20	225835
2020-01-02	27.50	27.58	27.05	27.56	507100
2020-01-03	27.31	27.50	27.11	27.35	257873
2020-01-06	27.12	27.14	26.28	26.34	250026
2020-01-07	26.46	26.73	26.15	26.66	188770
2020-01-08	26.71	26.99	26.50	26.61	147427
2020-01-09	26.88	26.90	26.16	26.51	183312
2020-01-10	26.52	26.57	26.13	26.29	173044
2020-01-13	26.38	26.66	26.35	26.64	139227
2020-01-14	26.67	27.06	26.62	26.91	221931
2020-01-15	26.89	27.55	26.84	27.18	287410
2020-01-16	27.36	27.70	27.18	27.69	243182
2020-01-17	27.75	27.86	27.56	27.63	220482
2020-01-21	27.40	27.48	27.13	27.38	313162
2020-01-22	27.47	27.58	27.02	27.19	247263
2020-01-23	27.21	28.20	27.02	28.18	813465
2020-01-24	28.25	28.45	27.60	28.02	832343
2020-01-27	27.42	27.42	26.65	27.26	569738
2020-01-28	27.42	28.36	27.18	28.27	555526
2020-01-29	28.27	28.66	27.99	28.28	358822
2020-01-30	27.74	28.25	26.42	27.28	818262
2020-01-31	27.09	27.26	25.84	25.89	808101
2020-02-03	26.04	26.32	25.60	25.94	454610
2020-02-04	26.44	26.84	26.25	26.77	574853
2020-02-05	27.23	27.65	26.92	27.48	371215
2020-02-06	27.52	27.66	26.60	26.89	472928
2020-02-07	26.61	26.72	25.93	26.07	375564
2020-02-10	25.87	26.08	25.65	25.71	388945
2020-02-11	25.94	26.15	25.65	26.03	230147
2020-02-12	26.30	26.64	26.06	26.60	236276
2020-02-13	26.40	26.61	26.26	26.39	276046
2020-02-14	26.43	26.53	25.95	26.21	287384
2020-02-18	25.89	26.05	25.00	25.13	370117
2020-02-19	25.39	25.56	25.18	25.48	179912
2020-02-20	25.47	25.66	25.04	25.59	168463
2020-02-21	25.41	25.41	24.79	24.89	201694
2020-02-24	23.77	24.16	23.55	23.93	212393
2020-02-25	24.15	24.15	22.78	22.85	344798
2020-02-26	22.98	23.42	22.78	22.96	195784
2020-02-27	22.26	22.79	21.81	22.05	388310
2020-02-28	21.77	22.97	21.40	22.83	415801
2020-03-02	22.90	23.75	22.41	23.69	416326
2020-03-03	23.67	24.28	22.62	22.83	828901
2020-03-04	23.20	23.80	22.68	23.80	296035
2020-03-05	23.12	24.61	22.99	24.51	810987
2020-03-06	23.64	24.51	23.43	24.04	722636
2020-03-09	22.27	23.27	21.50	21.51	362689
2020-03-10	22.15	22.57	21.34	22.42	384684
2020-03-11	21.79	21.95	20.43	20.65	272749
2020-03-12	19.35	19.85	18.43	18.46	388518
2020-03-13	19.45	22.97	19.27	22.90	1074848
2020-03-16	18.25	21.19	18.00	19.73	713316
2020-03-17	20.25	21.30	19.15	21.30	482701
2020-03-18	19.90	21.52	19.55	20.28	1170562
2020-03-19	19.98	21.16	18.75	20.30	834026
2020-03-20	20.72	21.22	18.65	18.72	755293
2020-03-23	19.09	19.68	16.91	18.21	773912
2020-03-24	18.98	20.58	18.83	20.01	597290
2020-03-25	20.25	21.39	19.15	20.83	782605
2020-03-26	20.96	22.50	20.81	22.40	528737
2020-03-27	21.52	21.65	20.75	20.88	346614
2020-03-30	21.10	21.72	20.72	21.15	439215
2020-03-31	21.07	21.48	20.77	20.87	476878
2020-04-01	19.95	20.83	19.55	20.31	511823
2020-04-02	20.19	20.98	19.78	20.89	360109
2020-04-03	20.65	21.03	19.94	20.34	337873
2020-04-06	20.97	22.25	20.76	22.12	299810
2020-04-07	22.88	23.18	21.82	22.45	290437
2020-04-08	22.77	23.09	22.28	22.49	257259
2020-04-09	22.78	23.31	22.28	22.47	346570
2020-04-13	22.44	22.58	21.93	22.16	309420
2020-04-14	22.79	23.60	22.79	23.45	386053
2020-04-15	22.78	23.18	22.45	22.97	483671
2020-04-16	23.24	23.78	23.16	23.63	501830
2020-04-17	24.07	24.49	23.64	24.15	369613
2020-04-20	23.75	24.12	23.63	23.92	404442
2020-04-21	23.55	23.76	22.16	22.37	502696
2020-04-22	23.24	23.48	22.58	23.37	452013
2020-04-23	23.12	23.65	23.12	23.46	309348
2020-04-24	23.47	23.88	23.05	23.73	340315
2020-04-27	24.00	25.22	23.99	24.87	330300
2020-04-28	25.15	25.39	24.60	24.87	268283
2020-04-29	25.01	26.43	24.97	26.19	637619
2020-04-30	25.40	25.82	23.90	23.97	524833
2020-05-01	23.71	23.71	21.64	21.74	517751
2020-05-04	21.71	21.90	20.65	21.14	867984
2020-05-05	21.33	22.52	21.22	21.71	429439
2020-05-06	21.91	22.20	21.51	21.62	911130
2020-05-07	21.99	22.30	21.79	22.14	298659
2020-05-08	22.61	24.09	22.23	23.14	433182
2020-05-11	22.82	23.13	22.71	22.75	390613
2020-05-12	22.97	23.00	22.22	22.26	350614
2020-05-13	22.20	22.20	20.79	21.15	225114
2020-05-14	20.87	21.28	20.29	21.25	487920
2020-05-15	20.77	21.16	20.65	20.90	273997
2020-05-18	21.59	22.17	21.23	22.00	358724
2020-05-19	21.95	22.85	21.89	22.10	368595
2020-05-20	22.55	23.24	22.36	23.05	211559
2020-05-21	23.00	23.31	22.42	22.43	312681
2020-05-22	22.39	22.43	22.06	22.28	140328
2020-05-26	22.81	23.25	22.57	22.68	316998
2020-05-27	22.97	23.26	22.41	23.09	258662
2020-05-28	23.11	23.26	22.20	22.27	297246
2020-05-29	21.87	22.45	21.63	22.36	627021
2020-06-01	22.27	22.56	22.01	22.24	458549
2020-06-02	22.44	22.54	22.05	22.46	682482
2020-06-03	22.91	23.67	22.91	23.48	464893
2020-06-04	23.39	24.03	23.30	23.67	545778
2020-06-05	24.33	24.72	23.88	24.34	333737
2020-06-08	24.34	24.60	23.96	24.56	316737
2020-06-09	24.36	24.62	24.06	24.37	267028
2020-06-10	24.37	24.37	23.68	23.72	288250
2020-06-11	23.00	23.28	22.11	22.26	400621
2020-06-12	22.90	23.12	22.04	22.35	221798
2020-06-15	21.71	22.91	21.71	22.89	570148
2020-06-16	23.65	23.93	23.19	23.27	613464
2020-06-17	23.49	23.58	23.02	23.28	212523
2020-06-18	23.19	23.41	23.00	23.06	235747
2020-06-19	23.24	23.50	22.83	22.95	704946
2020-06-22	22.84	22.98	22.50	22.73	293043
2020-06-23	22.74	23.53	22.74	23.13	878959
2020-06-24	22.42	23.16	21.87	21.89	984589
2020-06-25	21.78	21.90	21.21	21.43	654458
2020-06-26	21.35	21.68	20.12	20.20	1735507
2020-06-29	20.30	21.18	20.10	20.20	2008986
2020-06-30	20.27	21.26	20.27	20.83	3296931
2020-07-01	20.90	21.27	20.74	20.79	770928
2020-07-02	21.06	21.59	20.89	21.21	825008
2020-07-06	22.19	22.32	21.78	21.88	685511
2020-07-07	21.70	22.26	21.36	21.49	1172241
2020-07-08	21.65	21.82	21.32	21.76	1090594
2020-07-09	22.01	23.34	21.81	23.29	973857
2020-07-10	22.85	23.53	22.47	22.76	738575
2020-07-13	23.13	23.61	22.31	22.34	566326
2020-07-14	22.11	22.43	21.93	22.25	668098
2020-07-15	22.43	22.71	22.01	22.23	515644
2020-07-16	22.03	22.20	21.74	22.01	381773
2020-07-17	22.11	22.61	21.96	22.50	371865
2020-07-20	22.50	23.59	22.35	23.57	429750
2020-07-21	23.84	24.10	23.49	23.94	604338
2020-07-22	24.05	24.41	23.86	24.25	432560
2020-07-23	24.18	24.86	24.09	24.21	480919
2020-07-24	23.96	23.96	23.06	23.43	476507
2020-07-27	23.66	25.57	23.59	25.41	936775
2020-07-28	25.23	25.62	24.99	25.11	857585
2020-07-29	25.29	25.76	25.17	25.58	496345
2020-07-30	25.35	25.83	24.29	25.28	776300
2020-07-31	25.51	25.51	23.50	23.70	802827
2020-08-03	23.86	24.40	23.49	23.60	550415
2020-08-04	23.58	24.17	23.21	24.15	1021774
2020-08-05	24.18	25.81	23.88	25.22	1714844
2020-08-06	25.47	26.60	24.60	24.72	1200264
2020-08-07	24.55	25.05	24.45	24.83	1010733
2020-08-10	24.84	25.08	24.73	24.93	662892
2020-08-11	24.90	25.81	24.89	24.93	826074
2020-08-12	25.12	25.39	24.68	24.81	811939
2020-08-13	24.86	25.51	24.33	24.52	543648
2020-08-14	24.45	24.72	23.80	23.89	452276
2020-08-17	24.15	24.30	23.63	24.10	551867
2020-08-18	24.20	24.39	23.75	24.34	646001
2020-08-19	24.23	24.58	24.14	24.46	667047
2020-08-20	24.37	24.37	23.65	23.83	525147
2020-08-21	23.71	24.01	23.60	23.97	487358
2020-08-24	24.20	24.66	24.18	24.63	498992
2020-08-25	24.72	25.18	24.55	25.11	248293
2020-08-26	25.15	25.18	24.79	25.16	245708
2020-08-27	25.14	25.20	24.40	24.42	357160
2020-08-28	24.57	24.89	24.24	24.68	241740
2020-08-31	24.60	24.67	23.96	23.98	313839
2020-09-01	24.00	24.58	23.90	24.45	612821
2020-09-02	24.80	26.05	24.79	26.00	367598
2020-09-03	25.53	25.53	24.65	24.82	386263
2020-09-04	24.89	24.98	23.77	24.22	309552
2020-09-08	23.53	23.92	23.18	23.37	376581
2020-09-09	23.80	23.80	23.34	23.35	526607
2020-09-10	23.69	23.69	22.98	23.02	273269
2020-09-11	23.10	23.48	22.78	22.93	240403
2020-09-14	23.33	23.65	23.31	23.49	324344
2020-09-15	23.68	23.75	23.34	23.52	169042
2020-09-16	23.63	23.82	23.28	23.31	440137
2020-09-17	22.77	23.50	22.69	23.43	236429
2020-09-18	23.53	23.56	22.86	23.18	668237
2020-09-21	22.84	23.02	22.56	22.77	292380
2020-09-22	22.92	23.10	22.20	22.72	204229
2020-09-23	22.79	23.01	22.10	22.11	260876
2020-09-24	21.91	22.63	21.88	22.33	224805
2020-09-25	22.15	22.28	21.86	22.09	255805
2020-09-28	22.30	23.04	22.13	22.54	473067
2020-09-29	22.61	22.97	22.61	22.64	688837
2020-09-30	22.58	22.80	22.22	22.40	400356
2020-10-01	22.53	22.79	22.50	22.70	280535
2020-10-02	22.10	22.40	21.87	21.89	532367
2020-10-05	22.04	23.23	22.04	23.20	466951
2020-10-06	23.29	24.46	23.26	23.92	587228
2020-10-07	24.11	24.46	23.64	23.88	493942
2020-10-08	24.00	24.59	23.85	24.55	362510
2020-10-09	24.83	25.50	24.55	25.08	554471
2020-10-12	25.20	25.32	24.72	25.18	327535
2020-10-13	25.13	27.66	25.10	27.47	797631
2020-10-14	27.48	27.59	26.45	26.92	526735
2020-10-15	26.39	26.99	26.00	26.93	348108
2020-10-16	26.82	27.07	26.71	26.85	306559
2020-10-19	26.91	27.35	26.89	27.01	331517
2020-10-20	27.16	27.33	26.79	27.00	448238
2020-10-21	27.01	27.33	26.48	27.17	335380
2020-10-22	27.22	27.27	26.67	27.13	280255
2020-10-23	27.17	27.29	26.60	26.91	156432
2020-10-26	26.41	26.71	26.09	26.19	265037
2020-10-27	26.12	26.34	25.84	25.87	200087
2020-10-28	25.43	25.64	25.20	25.45	199796
2020-10-29	25.42	26.09	25.31	25.94	285609
2020-10-30	25.75	26.14	25.42	26.14	278059
2020-11-02	26.54	26.85	26.26	26.49	191497
2020-11-03	26.82	27.09	26.54	26.81	223202
2020-11-04	27.12	27.56	26.82	27.38	323547
2020-11-05	27.80	28.77	26.80	28.34	296358
2020-11-06	28.34	28.58	27.82	28.47	248193
2020-11-09	29.50	29.94	28.45	28.53	443081
2020-11-10	28.29	28.75	27.76	28.18	299901
2020-11-11	28.60	28.69	28.00	28.49	538851
2020-11-12	28.40	28.68	27.90	28.12	504948
2020-11-13	28.51	28.76	28.12	28.40	539368
2020-11-16	28.54	28.96	28.23	28.55	489817
2020-11-17	28.32	29.42	28.27	29.31	1700339
2020-11-18	29.50	31.54	29.49	31.19	1891318
2020-11-19	32.01	32.50	29.32	30.03	1940605
2020-11-20	30.14	30.85	29.94	30.05	1026975
2020-11-23	30.19	30.93	29.80	30.66	669916
2020-11-24	30.99	31.22	30.25	30.92	635079
2020-11-25	30.79	31.00	30.09	30.55	285235
2020-11-27	30.67	30.89	30.47	30.61	178941
2020-11-30	30.51	30.88	29.90	30.45	617313
2020-12-01	30.83	31.54	30.77	31.29	397265
2020-12-02	31.24	31.48	30.86	31.01	375387
2020-12-03	31.04	31.67	31.04	31.43	335678
2020-12-04	31.37	32.22	31.29	32.21	533922
2020-12-07	32.44	33.29	32.21	33.01	684647
2020-12-08	32.90	33.19	32.56	33.01	574740
2020-12-09	33.02	33.41	32.13	32.44	1059282
2020-12-10	32.44	34.19	32.33	34.02	1803213
2020-12-11	33.93	34.20	33.10	33.67	1432775
2020-12-14	34.00	34.05	33.48	33.51	580933
2020-12-15	33.82	34.10	33.50	34.07	533870
2020-12-16	34.24	34.24	33.06	33.35	587713
2020-12-17	33.49	34.01	33.00	33.36	420336
2020-12-18	33.24	33.86	32.77	32.77	782728
2020-12-21	32.34	32.69	31.81	32.35	874930
2020-12-22	32.62	32.94	32.36	32.85	417674
2020-12-23	32.93	33.20	32.79	32.88	253093
2020-12-24	33.90	33.90	32.63	32.89	89934
2020-12-28	33.01	33.57	32.64	32.72	541556
2020-12-29	32.66	33.04	31.45	31.86	393215
2020-12-30	32.09	32.67	31.72	31.80	627557
2020-12-31	31.95	32.07	31.24	31.81	828824
2021-01-04	32.22	33.47	32.11	32.28	457430
2021-01-05	32.09	33.18	31.86	33.13	420312
2021-01-06	32.99	33.78	32.97	33.30	474915
2021-01-07	33.34	34.40	33.12	34.33	361702
2021-01-08	34.47	35.15	34.04	34.70	455138
2021-01-11	34.38	35.85	34.06	35.76	492995
2021-01-12	36.00	36.10	35.55	35.99	578252
2021-01-13	35.98	37.33	35.48	37.25	692733
2021-01-14	37.86	38.82	37.75	38.47	865268
2021-01-15	38.27	38.67	36.99	38.08	1363136
2021-01-19	39.01	39.68	38.04	38.70	2063305
2021-01-20	39.03	39.66	37.92	38.45	2164793
2021-01-21	38.76	38.85	38.20	38.51	445262
2021-01-22	37.82	38.40	37.73	37.94	649380
2021-01-25	38.07	39.57	37.77	38.12	819135
2021-01-26	37.92	38.19	36.53	36.66	404310
2021-01-27	36.07	36.67	34.79	35.95	677860
2021-01-28	36.33	37.19	35.50	36.89	596300
2021-01-29	37.47	37.47	35.61	35.67	459074
2021-02-01	36.68	37.85	36.24	37.69	800710
2021-02-02	38.12	38.65	37.09	38.50	628354
2021-02-03	38.95	39.12	36.84	37.28	574512
2021-02-04	43.99	45.45	39.71	41.03	2147790
2021-02-05	41.55	43.85	40.46	42.99	965693
2021-02-08	44.60	44.97	42.53	43.17	1184400
2021-02-09	43.01	43.82	42.87	43.64	648217
2021-02-10	44.73	45.65	43.80	45.16	807602
2021-02-11	46.00	48.34	45.89	48.12	1061879
2021-02-12	48.17	48.96	47.41	48.50	811140
2021-02-16	49.31	51.34	49.22	51.03	1031446
2021-02-17	50.94	52.55	49.50	52.15	1983227
2021-02-18	51.79	52.27	49.05	49.68	1232568
2021-02-19	50.71	50.97	48.85	49.07	1326966
2021-02-22	48.39	48.98	46.52	46.80	824175
2021-02-23	45.27	48.42	44.37	48.27	776094
2021-02-24	48.03	50.28	48.03	50.09	790246
2021-02-25	50.25	50.30	46.99	47.50	1276937
2021-02-26	48.40	50.65	47.91	49.86	872695
2021-03-01	50.65	52.15	50.05	52.07	631811
2021-03-02	51.79	51.90	48.93	49.11	1435659
2021-03-03	49.08	49.65	47.79	48.39	471640
2021-03-04	47.67	47.98	43.72	44.73	1129260
2021-03-05	45.62	45.89	42.53	44.11	1256248
2021-03-08	46.21	46.50	42.28	42.69	799774
2021-03-09	44.02	45.41	43.80	44.96	681213
2021-03-10	45.79	46.57	44.68	45.20	592766
2021-03-11	46.22	46.87	45.66	46.84	599726
2021-03-12	46.32	46.69	45.60	46.61	402963
2021-03-15	46.71	49.14	46.51	48.76	1185173
2021-03-16	49.26	51.23	49.06	50.28	697387
2021-03-17	49.59	51.23	48.55	50.98	479804
2021-03-18	50.97	51.06	49.17	49.62	551664
2021-03-19	49.57	50.10	48.59	48.90	855297
2021-03-22	49.71	50.20	48.51	49.68	630797
2021-03-23	49.50	49.73	46.22	46.72	760715
2021-03-24	48.46	48.92	45.08	45.13	758719
2021-03-25	43.97	44.67	42.80	44.34	825264
2021-03-26	43.83	46.50	43.68	46.42	654238
2021-03-29	46.30	46.61	44.34	44.88	455413
2021-03-30	44.78	46.33	44.69	46.33	632737
2021-03-31	46.88	49.12	46.82	49.11	1259152
2021-04-01	50.00	51.40	50.00	51.39	1071152
2021-04-05	52.70	56.51	52.34	55.59	2018903
2021-04-06	55.98	56.68	54.77	56.22	1030423
2021-04-07	56.02	56.38	54.20	54.95	1123398
2021-04-08	56.03	56.57	55.53	56.20	679782
2021-04-09	55.41	55.63	53.60	54.23	556999
2021-04-12	54.13	54.33	52.96	53.79	425485
2021-04-13	54.35	54.57	52.12	52.89	490926
2021-04-14	52.71	53.97	52.65	52.75	399965
2021-04-15	53.71	53.84	51.47	53.13	597572
2021-04-16	53.30	55.08	52.62	54.42	886774
2021-04-19	55.55	56.12	50.53	52.12	1271367
2021-04-20	52.33	53.40	51.17	52.06	1008968
2021-04-21	52.01	54.19	51.86	53.93	622861
2021-04-22	54.00	54.79	52.31	53.74	893002
2021-04-23	53.74	58.48	53.74	57.84	1084405
2021-04-26	59.43	61.24	58.74	59.32	1185489
2021-04-27	59.72	60.00	57.64	58.27	638922
2021-04-28	58.81	59.47	56.40	57.89	715524
2021-04-29	58.35	58.42	56.72	58.01	885259
2021-04-30	56.79	57.31	56.28	56.85	682817
2021-05-03	57.07	58.48	56.41	58.40	989837
2021-05-04	57.05	57.53	53.50	54.05	1244485
2021-05-05	57.35	57.67	53.40	53.92	964808
2021-05-06	51.48	52.39	45.73	48.48	2578706
2021-05-07	48.90	50.97	48.67	50.69	1193731
2021-05-10	49.99	49.99	46.12	46.27	1241534
2021-05-11	44.56	46.95	43.72	46.66	897483
2021-05-12	45.67	46.15	43.77	43.89	864419
2021-05-13	44.88	45.70	43.41	44.23	1442389
2021-05-14	44.71	47.15	44.63	46.82	866122
2021-05-17	46.17	48.21	45.70	48.13	1093704
2021-05-18	48.84	49.38	47.72	47.72	692433
2021-05-19	46.72	48.00	46.34	47.50	615479
2021-05-20	49.50	49.74	47.90	49.30	854115
2021-05-21	49.42	49.66	48.66	49.25	618196
2021-05-24	49.69	51.07	49.23	50.56	845536
2021-05-25	51.00	51.59	50.33	50.33	671755
2021-05-26	50.34	50.96	49.76	50.88	549493
2021-05-27	50.77	51.93	50.65	51.59	635971
2021-05-28	52.03	52.23	51.32	51.90	525338
2021-06-01	52.13	53.59	51.86	53.24	723750
2021-06-02	53.27	53.35	52.27	52.64	466497
2021-06-03	52.18	52.53	51.08	51.69	799392
2021-06-04	52.19	53.52	52.19	53.25	500330
2021-06-07	53.14	55.85	53.14	55.67	1202533
2021-06-08	55.67	56.78	54.83	56.70	673915
2021-06-09	56.78	56.98	55.64	56.47	662282
2021-06-10	56.74	56.93	54.83	55.96	704216
2021-06-11	56.25	56.83	55.19	56.79	566000
2021-06-14	56.79	57.20	55.46	56.65	707535
2021-06-15	56.65	57.50	55.83	56.57	596596
2021-06-16	56.17	57.06	56.02	56.91	574724
2021-06-17	56.90	57.22	55.14	56.47	1093831
2021-06-18	55.86	56.00	52.60	53.97	1212722
2021-06-21	54.05	56.43	53.22	56.06	785684
2021-06-22	55.57	56.34	54.78	55.37	794606
2021-06-23	55.14	56.03	54.72	55.50	922942
2021-06-24	55.97	60.01	55.97	59.14	2085324
2021-06-25	59.89	62.39	58.82	61.45	9533212
2021-06-28	62.37	63.69	61.60	63.06	1561139
2021-06-29	63.05	63.16	60.89	61.27	807475
2021-06-30	60.74	61.66	59.50	61.20	918885
2021-07-01	61.84	62.23	58.56	59.69	1013062
2021-07-02	60.14	60.40	58.65	59.26	495508
2021-07-06	59.12	59.42	53.95	55.61	1531722
2021-07-07	55.68	56.52	52.21	52.35	1451196
2021-07-08	50.44	51.50	49.51	50.80	932162
2021-07-09	51.73	53.10	51.06	53.04	593459
2021-07-12	53.08	53.77	52.28	53.74	582922
2021-07-13	53.60	54.51	52.58	54.21	829442
2021-07-14	54.78	55.47	53.07	53.30	556362
2021-07-15	52.93	53.18	51.65	52.70	562347
2021-07-16	53.21	53.48	50.53	50.69	627010
2021-07-19	49.30	51.78	48.55	51.72	918152
2021-07-20	52.01	53.55	51.02	52.99	543747
2021-07-21	53.63	55.18	53.61	54.97	501961
2021-07-22	54.67	55.07	53.87	54.44	451716
2021-07-23	54.65	54.79	53.80	54.58	332155
2021-07-26	54.50	55.42	53.95	54.82	501899
2021-07-27	54.53	54.53	50.45	52.91	775155
2021-07-28	53.58	54.32	52.74	53.70	711350
2021-07-29	53.70	54.91	53.27	54.64	350366
2021-07-30	53.76	55.05	53.45	54.36	466239
2021-08-02	54.71	55.87	54.25	54.41	445608
2021-08-03	54.30	54.66	52.39	53.78	482077
2021-08-04	53.76	54.88	53.05	53.14	384304
2021-08-05	60.35	64.68	58.86	60.36	3047704
2021-08-06	61.07	65.76	60.54	65.33	1950998
2021-08-09	65.11	69.20	64.16	69.03	1695047
2021-08-10	69.18	71.30	68.50	70.24	1506307
2021-08-11	69.42	69.87	65.28	66.68	1022898
2021-08-12	66.45	66.45	63.66	64.17	976349
2021-08-13	64.00	65.48	63.11	64.22	499623
2021-08-16	63.83	66.18	63.17	65.48	845449
2021-08-17	65.16	65.46	62.10	63.53	620510
2021-08-18	63.31	66.20	63.31	65.26	722669
2021-08-19	64.25	65.58	63.27	63.96	575561
2021-08-20	64.01	64.90	62.75	63.94	428020
2021-08-23	65.00	65.80	63.77	65.43	1008858
2021-08-24	65.83	66.99	63.04	64.77	1097551
2021-08-25	65.05	67.33	64.72	66.74	897412
2021-08-26	66.96	67.88	65.91	66.73	584543
2021-08-27	66.95	70.37	66.76	69.96	823113
2021-08-30	70.11	72.00	68.86	70.04	961173
2021-08-31	70.09	71.08	68.90	70.19	627346
2021-09-01	70.73	71.56	68.40	71.08	774967
2021-09-02	71.50	73.30	70.19	72.81	827102
2021-09-03	73.01	73.88	72.42	73.59	525765
2021-09-07	74.33	75.29	74.00	74.06	820636
2021-09-08	73.31	73.45	70.85	71.25	591655
2021-09-09	70.81	74.55	70.50	73.29	553726
2021-09-10	73.42	74.95	72.24	72.36	552466
2021-09-13	72.62	72.91	70.82	72.65	542783
2021-09-14	73.01	73.77	71.21	71.52	481964
2021-09-15	71.41	71.45	69.92	70.98	773366
2021-09-16	70.14	70.47	66.64	68.38	1417938
2021-09-17	68.10	68.83	66.18	67.58	1502368
2021-09-20	65.44	67.44	64.54	67.28	850243
2021-09-21	67.99	68.29	65.31	65.31	962260
2021-09-22	65.64	66.33	64.40	66.07	1621924
2021-09-23	66.94	67.40	64.54	66.94	1737874
2021-09-24	66.76	67.78	64.81	65.83	792170
2021-09-27	65.64	65.86	62.58	63.98	1158803
2021-09-28	62.21	62.90	60.37	61.59	973820
2021-09-29	61.98	62.08	58.47	58.55	1227649
2021-09-30	59.37	60.03	58.26	58.28	728750
2021-10-01	60.12	60.12	57.17	58.67	644152
2021-10-04	57.55	58.20	54.99	55.15	1144139
2021-10-05	55.45	56.33	54.57	55.55	1142181
2021-10-06	54.19	55.69	54.19	55.22	772245
2021-10-07	56.34	56.57	54.78	55.00	927277
2021-10-08	55.02	55.50	52.36	52.72	1239072
2021-10-11	52.50	53.20	51.22	51.25	1060704
2021-10-12	51.80	51.80	49.26	49.69	1467105
2021-10-13	50.31	51.34	49.58	50.00	1553262
2021-10-14	51.49	51.74	49.84	50.90	1297473
2021-10-15	51.25	51.57	49.12	49.20	1109244
2021-10-18	49.07	50.32	48.61	50.04	1643449
2021-10-19	50.06	52.67	50.05	51.90	1378324
2021-10-20	51.93	53.19	51.80	53.00	1166988
2021-10-21	52.89	56.46	52.79	56.35	1836090
2021-10-22	56.51	57.37	54.88	55.15	1647764
2021-10-25	58.23	58.23	54.58	55.66	1307403
2021-10-26	55.83	56.20	54.49	55.01	761486
2021-10-27	55.01	56.57	54.05	54.24	568424
2021-10-28	54.96	57.39	54.96	56.92	1301393
2021-10-29	56.83	57.18	55.99	57.00	688149
2021-11-01	58.02	59.25	57.32	58.01	1159678
2021-11-02	58.39	58.39	53.90	54.12	1687573
2021-11-03	54.07	56.79	53.58	56.05	1025830
2021-11-04	55.95	57.23	54.37	56.72	993503
2021-11-05	56.45	58.41	56.41	57.33	969407
2021-11-08	57.61	59.00	57.61	58.15	741134
2021-11-09	58.22	58.69	57.13	57.46	588513
2021-11-10	56.29	58.30	55.06	55.22	969849
2021-11-11	56.03	57.68	56.01	56.74	642768
2021-11-12	56.96	59.46	56.80	59.15	897683
2021-11-15	60.00	62.05	60.00	61.17	1481094
2021-11-16	60.88	63.17	60.88	63.01	1274292
2021-11-17	63.18	63.88	60.52	61.68	2019004
2021-11-18	57.86	62.94	57.84	59.95	2542294
2021-11-19	58.94	59.75	54.47	57.07	2647490
2021-11-22	57.99	60.47	57.27	59.71	1342618
2021-11-23	59.94	61.31	58.59	60.25	1059773
2021-11-24	59.50	60.27	58.89	60.01	564824
2021-11-26	58.11	59.48	56.38	57.64	685849
2021-11-29	58.85	59.68	57.77	58.15	718432
2021-11-30	57.79	58.81	56.13	57.66	1096477
2021-12-01	59.39	60.94	58.55	58.62	1162045
2021-12-02	58.31	59.21	57.20	58.58	711153
2021-12-03	59.60	60.19	57.74	59.40	919847
2021-12-06	58.97	59.14	56.95	58.50	1023611
2021-12-07	59.96	65.25	59.54	65.12	2008296
2021-12-08	64.62	69.17	64.53	68.05	1882116
2021-12-09	68.00	73.45	67.61	68.30	2600268
2021-12-10	69.00	70.02	66.22	66.41	1206099
2021-12-13	66.00	66.31	57.04	57.33	2580202
2021-12-14	56.63	57.75	54.40	55.25	1652057
2021-12-15	55.30	58.67	55.15	58.60	1758554
2021-12-16	59.50	59.56	54.03	54.61	1574491
2021-12-17	54.71	57.14	54.03	56.04	2344524
2021-12-20	55.00	57.38	55.00	56.95	881217
2021-12-21	57.71	58.42	56.22	56.97	1249641
2021-12-22	56.41	56.56	54.75	55.85	873013
2021-12-23	55.56	56.47	54.89	55.98	1041998
2021-12-27	56.05	58.73	55.94	58.67	729199
2021-12-28	58.94	59.09	57.51	58.54	697941
2021-12-29	58.17	59.89	58.01	59.54	482320
2021-12-30	59.95	60.09	59.19	59.48	480265
2021-12-31	59.59	61.12	59.59	60.54	466192
2022-01-03	60.67	65.37	60.67	65.37	1128785
2022-01-04	65.01	65.70	62.75	64.59	1043511
2022-01-05	64.48	65.32	59.17	59.76	1423082
2022-01-06	60.01	62.13	59.18	61.39	657150
2022-01-07	60.96	61.58	57.73	58.16	787532
2022-01-10	57.83	58.74	55.16	58.63	1303185
2022-01-11	59.15	60.51	58.25	59.98	740792
2022-01-12	60.52	61.52	57.81	58.50	855821
2022-01-13	59.98	62.11	57.77	57.96	973729
2022-01-14	56.96	60.71	56.96	60.56	703431
2022-01-18	59.92	60.49	57.20	57.43	895257
2022-01-19	57.70	58.89	55.63	55.68	802137
2022-01-20	56.47	57.50	53.03	53.16	639118
2022-01-21	52.22	54.30	51.28	52.48	1167444
2022-01-24	50.32	54.75	50.00	54.50	1250549
2022-01-25	53.64	54.31	51.51	53.24	865152
2022-01-26	55.25	55.38	52.06	53.08	532148
2022-01-27	53.13	53.25	50.18	50.99	1144010
2022-01-28	51.17	52.14	49.07	52.09	817454
2022-01-31	52.81	54.82	52.01	54.69	688079
2022-02-01	55.25	55.54	53.12	54.38	774246
2022-02-02	54.77	55.37	52.81	54.46	1072321
2022-02-03	53.00	55.00	51.26	53.00	1302454
2022-02-04	50.34	51.68	48.85	50.49	2167570
2022-02-07	50.83	51.46	49.46	49.77	1098716
2022-02-08	49.87	51.63	49.77	51.35	1023076
2022-02-09	52.40	54.78	52.25	54.64	949979
2022-02-10	53.26	55.70	52.89	53.22	800133
2022-02-11	53.00	54.77	50.34	50.50	879407
2022-02-14	50.87	52.33	50.00	50.76	936648
2022-02-15	52.42	54.39	51.88	53.95	936723
2022-02-16	53.97	54.71	53.47	54.33	811146
2022-02-17	53.19	54.97	52.95	53.46	820192
2022-02-18	53.38	54.52	51.69	52.44	548127
2022-02-22	51.69	53.62	50.77	50.98	856102
2022-02-23	51.97	52.60	49.95	50.06	666133
2022-02-24	47.55	52.76	47.00	52.61	818929
2022-02-25	52.59	53.75	51.82	53.67	501779
2022-02-28	53.03	54.20	51.57	52.24	561768
2022-03-01	52.31	52.96	50.30	50.97	755462
2022-03-02	51.64	53.16	51.21	52.85	545133
2022-03-03	54.16	55.49	52.85	53.55	1167843
2022-03-04	52.92	53.20	50.68	51.14	1194476
2022-03-07	50.79	51.00	46.93	47.12	1167656
2022-03-08	47.64	51.02	46.93	48.98	730286
2022-03-09	51.57	53.17	51.10	52.60	1003955
2022-03-10	51.17	52.96	50.64	52.54	585802
2022-03-11	52.99	53.46	51.01	51.07	706323
2022-03-14	51.65	55.29	51.14	53.59	1421801
2022-03-15	53.55	56.40	53.51	55.79	1557425
2022-03-16	56.70	59.54	55.79	59.34	1837829
2022-03-17	58.79	60.34	58.14	60.22	642045
2022-03-18	60.34	61.52	59.36	61.33	1148436
2022-03-21	61.10	62.16	59.27	60.04	937775
2022-03-22	59.78	60.85	59.34	59.72	890027
2022-03-23	59.02	60.12	58.35	58.98	578303
2022-03-24	59.56	61.34	59.39	61.26	628806
2022-03-25	61.26	61.93	60.28	60.69	666575
2022-03-28	60.40	60.87	57.80	59.00	1104466
2022-03-29	59.80	60.71	58.81	60.62	656238
2022-03-30	59.71	59.91	55.95	56.51	1547470
2022-03-31	56.65	57.23	55.73	56.02	983752
2022-04-01	56.46	57.53	54.55	55.15	748539
2022-04-04	55.71	56.30	54.86	55.50	545078
2022-04-05	54.68	55.36	52.54	53.04	889777
2022-04-06	51.92	53.09	51.00	52.06	987222
2022-04-07	52.17	54.11	51.44	53.18	892326
2022-04-08	53.05	53.23	51.76	52.33	602479
2022-04-11	51.71	52.54	50.91	51.27	651501
2022-04-12	51.07	52.05	50.61	51.10	941680
2022-04-13	51.46	52.12	51.07	51.54	569663
2022-04-14	51.57	52.00	50.88	51.19	541426
2022-04-18	50.79	52.13	50.79	51.44	847922
2022-04-19	51.14	52.33	51.03	51.96	718818
2022-04-20	53.11	53.73	51.66	51.73	841969
2022-04-21	52.80	53.00	51.00	51.39	779959
2022-04-22	51.31	51.92	47.89	48.04	1187276
2022-04-25	47.92	49.42	47.50	49.11	705821
2022-04-26	48.15	48.95	46.88	46.95	585351
2022-04-27	46.72	47.60	45.01	45.27	851576
2022-04-28	46.52	48.60	45.69	48.20	560288
2022-04-29	47.04	48.32	46.23	46.41	909011
2022-05-02	45.95	47.24	45.27	47.22	781448
2022-05-03	47.30	49.57	46.85	48.77	761827
2022-05-04	48.92	51.14	47.01	50.74	1222624
2022-05-05	50.31	52.61	49.00	50.01	1282986
2022-05-06	49.77	52.77	49.31	51.54	1480924
2022-05-09	49.86	51.25	48.66	49.97	1271092
2022-05-10	51.53	52.24	50.18	51.19	961602
2022-05-11	50.99	52.25	50.19	50.28	913237
2022-05-12	49.62	50.82	48.14	49.92	842561
2022-05-13	50.90	54.18	50.14	51.75	820554
2022-05-16	51.17	51.78	50.25	50.57	532496
2022-05-17	51.91	52.92	51.29	52.61	745264
2022-05-18	51.26	52.50	49.37	49.76	723736
2022-05-19	49.52	50.87	48.90	49.53	616935
2022-05-20	50.59	51.93	48.62	49.77	673817
2022-05-23	50.03	50.99	49.43	49.97	485578
2022-05-24	48.62	49.50	46.43	47.49	765820
2022-05-25	47.31	48.81	47.07	48.73	530961
2022-05-26	48.53	52.12	48.03	51.69	643974
2022-05-27	52.51	53.56	52.11	53.37	592648
2022-05-31	53.00	54.60	52.50	54.17	649862
2022-06-01	54.37	54.72	52.89	52.96	1000179
2022-06-02	53.60	54.95	52.73	54.77	599594
2022-06-03	53.67	54.19	52.64	53.01	407481
2022-06-06	53.82	54.06	51.91	52.87	620683
2022-06-07	51.76	53.40	51.76	53.28	409258
2022-06-08	52.98	53.58	51.68	51.95	340131
2022-06-09	51.83	51.95	50.84	50.84	498101
2022-06-10	50.18	51.25	48.50	48.76	666096
2022-06-13	47.08	47.94	45.44	46.16	908367
2022-06-14	46.44	47.02	45.93	46.70	476836
2022-06-15	46.63	48.14	45.73	47.43	672777
2022-06-16	45.93	46.31	42.69	43.26	947991
2022-06-17	43.72	43.93	42.00	42.95	1691495
2022-06-21	44.00	45.33	43.32	44.73	579797
2022-06-22	43.56	44.12	42.58	43.03	844657
2022-06-23	43.37	43.60	42.37	42.58	716367
2022-06-24	43.29	45.04	42.97	44.88	1648680
2022-06-27	45.56	45.84	44.53	44.91	491673
2022-06-28	44.99	45.46	43.65	43.70	454238
2022-06-29	43.63	43.63	42.16	43.31	559955
2022-06-30	42.51	44.04	42.16	42.81	556007
2022-07-01	42.02	42.45	38.98	39.01	1591815
2022-07-05	37.74	39.46	37.36	39.32	1337554
2022-07-06	39.30	39.91	38.63	39.30	587309
2022-07-07	40.00	41.84	39.98	41.47	596254
2022-07-08	41.26	42.31	41.09	41.96	418909
2022-07-11	41.62	41.74	41.00	41.32	280545
2022-07-12	41.50	42.15	41.00	41.31	349597
2022-07-13	40.77	42.58	40.57	42.25	439444
2022-07-14	42.17	43.72	41.59	43.65	557462
2022-07-15	44.74	45.51	43.25	45.43	663973
2022-07-18	45.87	47.10	44.78	45.17	841267
2022-07-19	45.84	48.79	45.84	48.70	881151
2022-07-20	48.50	50.87	48.50	50.12	788064
2022-07-21	50.54	50.79	49.11	50.66	928174
2022-07-22	50.63	50.63	48.46	48.90	483515
2022-07-25	48.48	49.02	47.69	48.04	613560
2022-07-26	47.90	48.10	46.65	46.66	475672
2022-07-27	47.09	48.40	46.54	47.80	958647
2022-07-28	47.70	47.97	46.24	47.17	694373
2022-07-29	47.00	48.21	46.60	48.12	723183
2022-08-01	48.04	48.04	46.15	47.32	1009058
2022-08-02	46.86	48.05	46.56	47.61	684391
2022-08-03	48.08	48.68	47.31	48.18	1201095
2022-08-04	45.60	51.95	45.18	49.72	2040720
2022-08-05	48.59	50.90	48.57	50.48	1307067
2022-08-08	50.00	50.46	46.50	47.07	1149091
2022-08-09	46.00	46.28	44.37	45.94	881312
2022-08-10	47.00	48.29	46.85	47.81	648463
2022-08-11	48.26	50.18	48.05	48.83	578111
2022-08-12	48.93	50.74	48.93	50.10	755786
2022-08-15	48.99	50.00	47.84	48.15	617896
2022-08-16	47.96	48.84	47.67	48.08	464862
2022-08-17	47.50	47.57	46.24	46.97	486331
2022-08-18	47.46	48.88	47.18	48.11	398124
2022-08-19	47.07	47.77	46.77	47.48	543938
2022-08-22	46.20	46.65	44.50	44.75	840876
2022-08-23	45.00	46.26	44.95	45.45	518211
2022-08-24	45.50	45.85	44.83	45.34	436183
2022-08-25	45.52	46.91	45.31	46.58	420511
2022-08-26	46.85	46.85	43.95	44.02	401738
2022-08-29	43.75	44.92	43.29	43.32	379096
2022-08-30	43.55	43.72	42.02	43.10	678129
2022-08-31	43.46	43.46	41.94	42.04	593817
2022-09-01	41.01	41.90	40.25	41.76	729917
2022-09-02	42.48	43.13	41.72	42.50	1047710
2022-09-06	42.43	43.07	41.33	41.39	678451
2022-09-07	41.23	42.98	41.23	42.48	678994
2022-09-08	42.07	42.84	41.19	42.53	576527
2022-09-09	43.28	44.05	43.04	43.24	438034
2022-09-12	43.62	43.82	43.12	43.51	339243
2022-09-13	41.86	42.31	41.15	41.28	627048
2022-09-14	41.64	41.96	40.76	41.49	595666
2022-09-15	41.09	41.29	40.22	41.03	685443
2022-09-16	41.00	41.02	39.78	40.84	1138474
2022-09-19	40.40	41.64	40.28	40.93	388167
2022-09-20	40.32	40.81	39.99	40.41	301065
2022-09-21	40.37	42.40	40.37	40.76	516982
2022-09-22	40.60	40.93	40.00	40.32	388869
2022-09-23	39.67	40.04	38.94	39.83	640420
2022-09-26	39.77	40.44	39.05	39.13	375447
2022-09-27	39.97	40.23	38.93	39.19	452538
2022-09-28	39.09	39.97	38.87	39.74	543848
2022-09-29	39.29	39.29	37.52	38.53	921704
2022-09-30	38.26	39.31	38.05	38.53	672606
2022-10-03	39.06	40.26	38.50	39.81	697482
2022-10-04	40.16	42.06	40.16	42.02	593088
2022-10-05	41.79	42.56	41.26	42.17	500686
2022-10-06	41.91	42.86	41.91	42.19	466605
2022-10-07	41.03	41.55	40.47	40.73	444711
2022-10-10	40.82	40.82	38.91	39.86	435739
2022-10-11	39.17	39.68	38.09	38.28	656132
2022-10-12	38.80	38.80	37.52	37.57	519496
2022-10-13	36.03	39.33	35.95	39.12	646956
2022-10-14	39.29	39.60	37.42	37.50	413390
2022-10-17	38.01	38.50	37.60	37.94	545989
2022-10-18	38.81	39.40	37.65	38.03	375845
2022-10-19	37.98	38.48	37.38	37.78	378433
2022-10-20	38.02	39.26	37.92	39.09	666484
2022-10-21	39.25	40.50	38.94	40.35	563927
2022-10-24	40.35	41.00	39.89	40.60	623721
2022-10-25	40.76	42.05	40.70	41.88	398483
2022-10-26	41.51	43.28	41.13	42.13	401882
2022-10-27	42.49	42.86	40.21	40.84	537695
2022-10-28	41.10	42.28	40.80	42.09	546770
2022-10-31	41.96	42.48	41.07	41.94	514886
2022-11-01	42.55	42.95	42.08	42.68	407198
2022-11-02	42.76	42.96	40.72	40.77	492742
2022-11-03	40.12	40.96	39.83	40.07	403637
2022-11-04	41.04	42.69	41.04	42.46	409733
2022-11-07	42.72	43.39	42.21	43.19	377067
2022-11-08	43.74	45.33	43.64	45.20	705408
2022-11-09	44.35	45.21	42.85	42.89	588567
2022-11-10	45.44	46.45	45.02	46.25	1211122
2022-11-11	46.50	47.86	46.25	46.90	611628
2022-11-14	46.52	46.89	45.50	45.55	652867
2022-11-15	46.74	48.50	46.66	47.82	1256989
2022-11-16	46.75	47.32	45.08	45.58	1015940
2022-11-17	43.89	48.90	43.00	46.87	1804081
2022-11-18	48.05	48.41	47.10	48.36	973792
2022-11-21	48.00	48.16	45.54	46.20	833975
2022-11-22	46.47	47.11	45.81	47.03	475446
2022-11-23	46.90	48.38	46.88	47.81	316991
2022-11-25	47.09	47.64	46.96	47.09	104170
2022-11-28	46.59	46.78	45.21	45.66	410021
2022-11-29	45.66	46.36	45.20	45.43	368233
2022-11-30	45.49	47.99	45.42	47.95	624476
2022-12-01	48.06	48.48	46.84	47.95	380478
2022-12-02	46.88	47.93	46.51	47.78	279381
2022-12-05	47.66	48.33	47.36	47.70	354684
2022-12-06	47.67	47.74	46.81	47.09	524260
2022-12-07	46.79	47.87	46.47	47.31	443212
2022-12-08	47.26	48.20	46.05	47.65	513819
2022-12-09	47.37	48.27	46.73	47.06	414308
2022-12-12	46.77	48.49	46.62	48.31	403867
2022-12-13	49.83	50.65	48.52	48.74	607898
2022-12-14	48.63	49.30	47.83	48.19	410091
2022-12-15	47.29	48.18	47.10	47.62	622937
2022-12-16	46.95	48.00	46.38	47.14	983427
2022-12-19	47.27	47.27	45.00	45.61	552188
2022-12-20	45.26	45.89	44.90	45.05	539430
2022-12-21	45.14	46.59	45.14	46.41	406213
2022-12-22	45.53	45.53	43.19	44.58	357007
2022-12-23	44.36	44.71	43.79	44.65	206737
2022-12-27	44.44	44.44	43.77	44.01	184292
2022-12-28	43.86	44.23	43.19	43.34	293281
2022-12-29	43.95	45.07	43.58	44.52	352467
2022-12-30	43.96	44.48	43.42	44.26	287478
2023-01-03	45.09	45.16	42.54	42.98	857718
2023-01-04	43.57	45.58	43.57	45.12	725356
2023-01-05	44.79	45.32	44.43	44.66	333025
2023-01-06	45.39	47.18	45.18	46.91	428047
2023-01-09	47.67	49.06	46.93	47.99	512975
2023-01-10	47.80	48.77	47.54	47.97	470691
2023-01-11	47.81	49.04	47.63	48.64	400208
2023-01-12	49.10	51.72	48.10	51.68	996200
2023-01-13	50.81	51.75	50.80	51.23	471119
2023-01-17	50.99	51.43	49.37	50.09	370974
2023-01-18	50.53	51.95	49.26	49.29	467052
2023-01-19	48.99	49.53	48.39	49.16	520661
2023-01-20	49.91	50.10	49.13	49.73	347584
2023-01-23	50.07	52.90	49.92	52.55	429945
2023-01-24	52.00	52.34	51.28	51.39	394023
2023-01-25	50.85	52.63	50.27	52.59	446586
2023-01-26	52.74	52.99	51.79	52.80	379128
2023-01-27	51.89	52.23	51.19	51.66	301267
2023-01-30	50.84	51.36	50.27	50.54	347721
2023-01-31	50.60	51.80	50.48	51.10	462340
2023-02-01	51.15	54.13	51.15	53.60	815300
2023-02-02	54.55	58.78	54.55	58.26	1346746
2023-02-03	57.56	58.81	56.02	56.53	833422
2023-02-06	55.54	56.12	55.25	55.81	488755
2023-02-07	55.64	56.15	54.23	55.95	654409
2023-02-08	55.51	56.00	54.19	54.33	430866
2023-02-09	55.29	56.38	54.38	54.76	547751
2023-02-10	54.18	54.35	52.90	53.82	347238
2023-02-13	53.98	54.75	53.34	54.69	246650
2023-02-14	54.11	55.32	53.68	54.74	229597
2023-02-15	54.03	55.47	53.50	55.01	269194
2023-02-16	53.78	54.80	53.65	54.08	214500
2023-02-17	54.27	54.50	53.11	53.54	352464
2023-02-21	52.51	53.52	51.93	52.02	414943
2023-02-22	51.86	52.82	51.56	52.71	491778
2023-02-23	53.82	54.23	52.21	52.80	375210
2023-02-24	51.86	53.13	51.58	52.53	304574
2023-02-27	53.27	53.81	52.92	53.11	297867
2023-02-28	53.00	54.16	52.71	53.30	374746
2023-03-01	53.50	54.50	53.23	54.15	292662
2023-03-02	53.38	54.09	52.71	53.87	214708
2023-03-03	53.83	53.83	53.00	53.65	265279
2023-03-06	53.70	53.90	52.28	52.62	410061
2023-03-07	52.51	52.62	51.23	51.93	355145
2023-03-08	52.27	53.22	51.90	53.01	429655
2023-03-09	52.74	53.80	51.90	52.18	307749
2023-03-10	52.54	52.59	51.02	51.37	474103
2023-03-13	50.20	52.39	50.20	51.69	389878
2023-03-14	53.03	53.94	52.00	52.82	370027
2023-03-15	51.55	51.94	50.66	51.89	449251
2023-03-16	51.29	54.25	51.24	53.69	333062
2023-03-17	53.58	53.83	52.26	52.49	1532038
2023-03-20	52.60	53.00	51.72	52.46	518218
2023-03-21	52.88	53.80	52.00	52.57	381972
2023-03-22	52.38	53.76	51.76	51.80	584527
2023-03-23	52.54	53.69	51.85	52.39	290332
2023-03-24	51.98	52.38	51.30	51.94	239605
2023-03-27	52.08	52.32	51.18	51.66	317667
2023-03-28	51.32	51.38	49.68	50.38	320906
2023-03-29	50.81	52.08	50.54	51.83	417638
2023-03-30	52.24	52.69	51.70	52.00	306248
2023-03-31	51.83	52.70	51.83	52.69	332612
2023-04-03	52.12	52.37	50.76	51.96	340587
2023-04-04	52.24	52.24	49.73	49.96	291263
2023-04-05	49.50	50.11	48.77	49.75	482603
2023-04-06	49.40	49.77	48.83	49.49	285989
2023-04-10	48.90	50.43	48.90	50.40	230911
2023-04-11	50.55	50.95	50.02	50.08	298723
2023-04-12	50.40	50.40	49.07	49.25	391306
2023-04-13	49.32	49.76	48.60	49.31	310924
2023-04-14	49.06	49.80	48.25	48.97	353167
2023-04-17	48.71	48.83	47.83	48.25	403879
2023-04-18	48.61	48.85	47.50	47.95	374564
2023-04-19	47.44	47.74	47.04	47.55	346434
2023-04-20	47.27	48.17	47.15	47.86	443701
2023-04-21	47.64	47.64	47.05	47.50	274435
2023-04-24	47.38	47.87	47.01	47.82	348632
2023-04-25	47.31	47.38	46.01	46.45	594648
2023-04-26	46.61	47.16	46.34	47.09	692416
2023-04-27	47.03	47.43	46.50	47.29	348004
2023-04-28	47.44	47.81	46.79	47.66	333015
2023-05-01	47.82	48.71	47.73	48.02	310379
2023-05-02	47.88	48.28	47.16	47.87	378000
2023-05-03	47.84	48.36	47.00	47.19	724088
2023-05-04	46.75	49.13	45.03	45.38	815777
2023-05-05	45.56	47.27	45.34	46.80	524449
2023-05-08	46.67	47.08	46.40	46.78	290274
2023-05-09	46.38	46.85	46.20	46.51	283667
2023-05-10	47.31	47.80	46.96	47.38	406748
2023-05-11	47.29	47.49	46.20	46.89	283575
2023-05-12	47.04	47.35	46.38	46.83	233171
2023-05-15	46.90	48.54	46.43	48.36	324849
2023-05-16	48.19	49.74	48.06	49.14	262858
2023-05-17	49.44	50.78	49.08	49.98	344476
2023-05-18	50.06	51.49	50.06	50.91	284250
2023-05-19	50.99	51.12	50.27	50.63	385684
2023-05-22	50.40	51.43	50.40	51.30	202186
2023-05-23	51.06	51.70	50.66	50.80	213022
2023-05-24	49.54	49.93	48.55	49.41	254045
2023-05-25	50.39	51.92	50.39	51.69	434838
2023-05-26	52.00	53.99	51.33	53.90	532637
2023-05-30	54.72	54.72	52.79	53.41	448121
2023-05-31	52.60	53.34	52.30	52.88	1099415
2023-06-01	53.07	53.39	52.06	53.11	472909
2023-06-02	53.50	53.79	52.51	53.56	376582
2023-06-05	52.86	53.09	50.60	51.78	462051
2023-06-06	51.39	55.24	51.06	54.97	729872
2023-06-07	55.21	57.89	55.00	57.20	936829
2023-06-08	57.16	57.98	56.47	57.94	519408
2023-06-09	58.00	58.36	56.64	56.80	311991
2023-06-12	57.06	58.05	57.06	57.77	381971
2023-06-13	57.70	58.50	56.94	57.98	767957
2023-06-14	57.95	59.41	57.76	58.43	545158
2023-06-15	57.46	58.08	57.10	57.53	451656
2023-06-16	58.30	58.30	56.78	58.14	1101221
2023-06-20	57.95	58.13	55.34	56.21	816636
2023-06-21	56.47	57.37	55.88	56.53	603099
2023-06-22	56.26	57.13	56.09	56.53	617865
2023-06-23	55.65	56.23	55.46	55.75	886780
2023-06-26	56.04	57.22	55.68	56.23	367684
2023-06-27	56.21	58.61	56.11	58.55	463197
2023-06-28	57.50	58.50	57.50	58.01	463116
2023-06-29	58.39	59.36	57.79	59.35	426923
2023-06-30	59.76	60.20	59.44	59.45	786774
2023-07-03	59.33	59.86	57.84	58.64	244845
2023-07-05	58.25	58.25	56.57	56.66	479388
2023-07-06	55.67	56.37	55.53	55.86	307960
2023-07-07	56.08	56.31	55.50	55.70	466491
2023-07-10	55.64	57.03	55.60	56.62	492398
2023-07-11	56.62	56.62	55.15	55.78	405332
2023-07-12	56.79	57.08	55.72	55.85	374268
2023-07-13	56.45	58.54	56.27	58.52	563992
2023-07-14	58.73	59.21	57.82	57.95	324661
2023-07-17	58.42	59.78	57.81	59.34	528371
2023-07-18	58.91	59.15	58.31	58.94	215928
2023-07-19	58.91	58.93	57.46	57.53	317920
2023-07-20	56.77	56.79	55.94	56.53	416112
2023-07-21	57.49	57.69	56.79	57.10	681574
2023-07-24	57.07	57.69	56.72	57.35	304353
2023-07-25	57.29	58.28	57.29	58.00	405207
2023-07-26	57.52	57.79	56.92	57.19	330524
2023-07-27	58.51	59.64	58.01	58.29	421752
2023-07-28	59.52	59.65	58.71	59.52	281142
2023-07-31	59.52	59.93	59.11	59.88	317302
2023-08-01	59.30	59.99	59.01	59.98	262023
2023-08-02	59.10	59.40	57.67	58.18	641474
2023-08-03	57.62	57.80	55.29	56.47	781003
2023-08-04	56.41	56.97	55.79	55.97	457217
2023-08-07	56.50	56.86	55.80	56.00	487771
2023-08-08	55.15	55.43	54.31	55.17	500557
2023-08-09	55.15	56.95	54.21	54.41	776255
2023-08-10	54.23	54.39	52.13	52.96	1075958
2023-08-11	52.34	52.56	51.50	51.77	579897
2023-08-14	51.50	52.09	51.22	51.83	629516
2023-08-15	51.47	51.79	50.24	50.29	526293
2023-08-16	50.16	50.47	49.46	49.50	421377
2023-08-17	49.50	49.67	49.08	49.23	328538
2023-08-18	48.97	50.29	48.90	50.10	480823
2023-08-21	50.19	51.31	50.19	50.96	504400
2023-08-22	51.57	51.73	50.51	50.66	407367
2023-08-23	50.62	51.71	50.53	51.35	350758
2023-08-24	51.80	51.86	50.23	50.29	413609
2023-08-25	50.30	50.93	49.70	50.87	433268
2023-08-28	51.30	51.88	50.86	51.13	298390
2023-08-29	50.79	52.57	50.79	52.34	760690
2023-08-30	52.09	52.89	51.79	52.54	407163
2023-08-31	52.30	53.05	51.61	51.73	693555
2023-09-01	51.83	52.27	51.60	52.08	364623
2023-09-05	51.85	52.09	50.07	50.60	458211
2023-09-06	50.69	51.42	50.25	50.52	259539
2023-09-07	49.47	49.95	48.56	49.81	643622
2023-09-08	49.66	49.94	49.20	49.50	429337
2023-09-11	48.85	48.85	48.85	48.85	58051
2023-09-12	48.29	48.91	47.35	47.44	613317
2023-09-13	47.30	48.14	47.29	47.76	519833
2023-09-14	48.28	48.29	47.12	48.10	434412
2023-09-15	47.71	47.83	46.70	47.48	2987810
2023-09-18	47.43	48.63	47.24	48.43	570228
2023-09-19	48.21	48.51	47.82	48.13	394135
2023-09-20	48.08	48.61	47.62	47.62	407177
2023-09-21	47.23	47.93	47.23	47.55	479822
2023-09-22	47.99	49.20	47.98	48.49	423609
2023-09-25	48.11	48.78	48.09	48.72	329057
2023-09-26	48.34	48.44	47.54	47.87	355888
2023-09-27	48.33	48.97	47.98	48.57	391184
2023-09-28	48.57	49.01	48.37	48.60	465170
2023-09-29	49.21	49.46	48.33	48.63	399065
2023-10-02	48.78	49.35	47.81	48.29	374378
2023-10-03	47.99	48.49	47.15	47.55	284888
2023-10-04	47.55	48.02	47.01	47.73	473742
2023-10-05	47.73	47.96	47.27	47.39	295733
2023-10-06	47.19	47.81	46.79	47.31	377821
2023-10-09	46.94	47.33	46.54	47.31	384108
2023-10-10	47.53	47.89	47.21	47.25	576991
2023-10-11	47.35	47.78	46.65	47.44	447875
2023-10-12	47.32	47.56	46.28	46.79	534888
2023-10-13	46.38	46.38	44.84	45.20	507930
2023-10-16	45.28	46.35	45.09	46.32	593458
2023-10-17	45.62	46.37	45.34	45.89	308392
2023-10-18	45.37	45.75	45.05	45.36	239278
2023-10-19	45.80	45.80	43.99	44.04	597395
2023-10-20	44.30	44.45	43.05	43.17	714483
2023-10-23	42.83	43.11	41.90	42.04	1117712
2023-10-24	42.63	42.78	42.14	42.29	544285
2023-10-25	41.73	41.89	40.35	40.98	1742095
2023-10-26	41.33	42.81	41.33	42.19	584122
2023-10-27	42.32	43.02	42.19	42.39	462211
2023-10-30	42.32	43.00	41.28	42.73	560668
2023-10-31	42.48	42.87	41.55	41.61	665034
2023-11-01	41.51	41.73	40.20	41.60	827600
2023-11-02	42.39	44.08	42.34	43.81	472677
2023-11-03	44.38	45.59	44.03	45.18	578496
2023-11-06	45.33	45.58	44.29	44.59	355805
2023-11-07	44.59	44.84	44.04	44.07	247230
2023-11-08	44.13	44.49	43.42	44.07	326982
2023-11-09	44.25	44.52	42.95	43.02	341349
2023-11-10	43.64	45.18	43.24	44.91	281836
2023-11-13	44.66	45.19	44.08	44.89	350749
2023-11-14	46.00	46.83	45.87	46.79	527845
2023-11-15	46.87	47.96	46.37	46.77	647051
2023-11-16	46.60	50.45	46.60	48.98	1067927
2023-11-17	49.79	51.03	49.34	50.65	993582
2023-11-20	50.48	51.21	50.40	51.04	523272
2023-11-21	50.44	51.13	49.40	49.64	382786
2023-11-22	50.18	50.78	49.85	50.16	319489
2023-11-24	50.01	50.32	49.76	50.25	164277
2023-11-27	50.02	50.43	49.37	50.37	424206
2023-11-28	50.04	50.04	49.12	49.25	664428
2023-11-29	50.12	51.66	50.06	51.65	655499
2023-11-30	51.65	51.99	51.05	51.52	597550
2023-12-01	51.47	52.53	51.00	52.46	519501
2023-12-04	51.91	52.35	51.20	52.30	498614
2023-12-05	51.99	51.99	50.23	50.81	452152
2023-12-06	51.56	51.97	50.72	50.80	370639
2023-12-07	51.00	51.69	50.81	51.67	505661
2023-12-08	51.46	52.60	51.45	51.89	447458
2023-12-11	52.21	53.16	52.21	53.07	482613
2023-12-12	53.00	53.88	52.63	53.87	420837
2023-12-13	53.87	54.10	52.10	53.56	731057
2023-12-14	54.14	55.78	54.14	55.46	732995
2023-12-15	55.88	55.98	54.74	54.80	1388211
2023-12-18	54.58	55.12	54.20	54.28	389281
2023-12-19	54.62	55.43	54.51	54.99	316129
2023-12-20	54.56	55.33	53.54	53.55	307441
2023-12-21	54.40	54.92	54.27	54.53	510136
2023-12-22	54.99	55.73	54.56	55.42	233726
2023-12-26	55.55	56.27	55.50	55.85	237056
2023-12-27	56.07	56.14	55.50	55.68	205355
2023-12-28	55.65	56.15	55.28	55.35	173777
2023-12-29	55.21	55.59	54.40	54.72	263817
2024-01-02	53.84	54.02	52.46	52.75	499117
2024-01-03	51.88	52.04	50.98	51.10	364611
2024-01-04	50.81	51.63	50.76	51.08	387711
2024-01-05	50.82	51.45	50.74	50.81	255737
2024-01-08	50.86	51.92	50.86	51.66	271931
2024-01-09	50.79	51.44	50.69	51.05	328643
2024-01-10	50.94	51.53	49.83	51.10	381322
2024-01-11	50.90	51.29	50.00	50.80	253829
2024-01-12	51.09	51.35	50.18	50.54	297375
2024-01-16	50.33	51.07	50.08	50.51	281073
2024-01-17	49.87	50.74	49.17	50.72	418376
2024-01-18	51.76	52.86	51.76	52.58	369364
2024-01-19	53.24	53.81	52.26	53.56	276897
2024-01-22	54.00	55.59	53.97	55.48	480093
2024-01-23	55.80	56.18	54.97	54.97	441740
2024-01-24	55.63	56.18	55.33	55.42	574736
2024-01-25	56.50	56.71	54.91	55.19	312067
2024-01-26	55.13	55.13	53.06	53.20	270173
2024-01-29	53.03	53.66	52.51	53.63	349229
2024-01-30	53.09	53.65	52.64	52.67	399211
2024-01-31	51.95	52.00	50.16	50.32	922633
2024-02-01	49.50	51.07	45.37	45.48	2272989
2024-02-02	45.00	46.40	44.78	46.06	1056032
2024-02-05	45.97	47.31	44.82	46.89	742699
2024-02-06	46.66	48.05	46.66	47.61	975203
2024-02-07	47.94	47.94	46.82	47.15	639136
2024-02-08	46.91	48.36	46.72	47.55	481280
2024-02-09	48.10	50.68	47.82	50.13	680561
2024-02-12	50.21	51.04	49.79	50.17	405442
2024-02-13	48.70	49.29	47.56	47.91	473505
2024-02-14	48.77	49.60	48.62	49.48	391942
2024-02-15	49.87	50.80	49.46	50.53	368985
2024-02-16	50.57	51.29	50.02	50.36	433445
2024-02-20	49.44	49.78	48.30	48.59	508879
2024-02-21	48.05	48.49	47.61	48.45	343471
2024-02-22	49.43	49.82	48.78	49.37	636463
2024-02-23	49.38	49.74	48.59	48.97	256229
2024-02-26	49.24	49.58	48.89	48.89	413367
2024-02-27	49.39	49.75	48.83	48.85	293368
2024-02-28	48.17	49.06	48.06	48.10	714091
2024-02-29	47.95	48.49	45.21	47.62	1434846
2024-03-01	47.89	49.39	46.82	48.87	571087
2024-03-04	49.17	50.09	48.60	49.71	497615
2024-03-05	49.10	49.69	48.20	48.68	390980
2024-03-06	49.59	50.09	49.09	49.46	333694
2024-03-07	49.88	52.01	49.58	51.81	597868
2024-03-08	52.30	52.55	50.28	50.61	524082
2024-03-11	49.72	50.33	49.69	49.98	441912
2024-03-12	47.68	50.25	47.51	50.00	714363
2024-03-13	49.10	49.66	48.54	48.64	444144
2024-03-14	48.53	48.80	47.23	47.45	307787
2024-03-15	46.89	47.71	46.83	47.60	707820
2024-03-18	48.34	49.23	47.79	47.80	397146
2024-03-19	47.39	48.18	47.26	47.34	372081
2024-03-20	47.48	48.90	47.32	48.61	302625
2024-03-21	49.55	50.22	49.16	49.38	371090
2024-03-22	49.18	49.52	48.94	49.47	330650
2024-03-25	49.15	49.81	48.72	48.91	341480
2024-03-26	49.15	49.40	48.49	48.59	278923
2024-03-27	49.01	50.12	48.90	49.59	337912
2024-03-28	49.65	50.95	49.65	50.31	489601
2024-04-01	50.28	51.10	50.28	50.47	255469
2024-04-02	49.85	49.99	48.65	49.23	413227
2024-04-03	48.43	49.86	48.40	49.35	248725
2024-04-04	49.85	50.21	48.01	48.06	281851
2024-04-05	48.15	48.64	48.11	48.18	241180
2024-04-08	48.42	49.09	48.42	48.64	253352
2024-04-09	49.27	49.65	48.83	49.65	233391
2024-04-10	48.61	48.90	47.40	47.83	322814
2024-04-11	47.96	48.91	47.83	48.72	336548
2024-04-12	47.74	48.48	47.23	47.78	286916
2024-04-15	47.89	48.18	47.00	47.48	309257
2024-04-16	47.15	47.72	46.93	47.47	314240
2024-04-17	47.40	47.50	45.30	46.09	583780
2024-04-18	45.67	46.23	45.34	46.09	582738
2024-04-19	45.80	46.09	44.40	44.90	786229
2024-04-22	45.44	45.82	44.94	45.53	387463
2024-04-23	45.51	46.70	45.51	46.17	308663
2024-04-24	46.72	47.27	46.31	46.73	420358
2024-04-25	46.66	46.85	45.97	46.16	735068
2024-04-26	46.00	47.34	45.71	47.02	371542
2024-04-29	46.99	47.51	46.99	47.16	344583
2024-04-30	46.69	47.47	46.25	46.28	576637
2024-05-01	45.64	45.91	44.27	44.36	805791
2024-05-02	44.52	46.94	44.52	46.02	988281
2024-05-03	46.46	47.19	46.46	47.00	535479
2024-05-06	47.50	47.92	47.19	47.49	402067
2024-05-07	47.56	48.76	47.39	48.02	383886
2024-05-08	47.34	48.29	47.34	48.21	399488
2024-05-09	48.55	48.86	47.79	47.95	374590
2024-05-10	48.16	48.34	47.34	48.11	229065
2024-05-13	48.23	48.45	47.37	47.99	270056
2024-05-14	48.35	48.53	47.86	48.23	401383
2024-05-15	48.70	48.72	47.87	48.37	364740
2024-05-16	48.33	48.33	47.69	47.97	420557
2024-05-17	48.22	48.22	47.22	47.51	328158
2024-05-20	47.50	48.12	47.50	47.63	502917
2024-05-21	47.26	48.34	47.25	47.47	445560
2024-05-22	47.84	47.84	47.06	47.43	271819
2024-05-23	48.00	48.00	46.17	46.32	328128
2024-05-24	46.83	47.27	46.33	47.15	713947
2024-05-28	47.46	47.46	46.51	46.78	287538
2024-05-29	45.83	46.11	45.15	45.17	363000
2024-05-30	45.36	45.60	44.94	45.02	478505
2024-05-31	45.20	45.81	44.12	45.67	665648
2024-06-03	46.33	46.45	44.60	44.95	286026
2024-06-04	44.47	44.53	44.00	44.13	396473
2024-06-05	44.76	46.52	44.67	46.23	460375
2024-06-06	46.13	46.33	45.69	46.08	270283
2024-06-07	45.74	46.21	45.25	45.38	218822
2024-06-10	44.80	45.59	44.44	45.41	405001
2024-06-11	45.14	46.16	44.54	45.52	610847
2024-06-12	46.56	47.28	46.00	46.28	634526
2024-06-13	46.15	46.35	45.10	46.11	267797
2024-06-14	45.41	45.60	44.82	45.58	362196
2024-06-17	45.78	47.71	45.49	47.68	468599
2024-06-18	48.02	48.70	47.57	47.61	564402
2024-06-20	47.09	47.65	46.78	47.04	461206
2024-06-21	46.98	47.32	46.45	46.71	1190196
2024-06-24	46.61	47.53	46.37	46.67	420112
2024-06-25	46.65	47.15	45.84	47.12	339236
2024-06-26	47.04	47.32	46.07	46.66	403279
2024-06-27	46.95	47.36	46.60	47.21	349110
2024-06-28	47.74	49.28	47.74	49.19	1330238
2024-07-01	49.12	49.42	47.77	48.21	377658
2024-07-02	48.20	49.20	48.20	49.13	345801
2024-07-03	49.51	49.51	48.85	49.24	165974
2024-07-05	49.14	49.41	48.78	48.88	238173
2024-07-08	49.40	50.40	49.27	49.40	276847
2024-07-09	49.36	49.41	48.41	48.53	422044
2024-07-10	48.75	49.71	48.48	49.71	441460
2024-07-11	50.50	52.16	50.30	51.62	867084
2024-07-12	52.26	53.71	51.78	52.48	521852
2024-07-15	52.67	52.97	51.85	52.06	402022
2024-07-16	52.50	53.31	51.36	53.24	411907
2024-07-17	52.04	52.45	50.57	50.63	433046
2024-07-18	50.79	51.00	48.58	48.85	561816
2024-07-19	48.97	48.97	47.63	47.77	391178
2024-07-22	48.21	50.44	48.21	50.29	330790
2024-07-23	49.69	50.43	49.50	49.96	313010
2024-07-24	48.79	48.86	46.97	46.98	489296
2024-07-25	46.56	46.75	45.20	45.76	767763
2024-07-26	46.93	47.51	45.69	46.88	538804
2024-07-29	47.25	47.76	46.17	46.20	679609
2024-07-30	46.40	46.55	44.60	44.94	580343
2024-07-31	46.26	47.59	45.89	47.17	471758
2024-08-01	46.79	46.79	43.30	44.13	717752
2024-08-02	42.19	42.57	40.38	40.72	1229620
2024-08-05	39.80	41.61	39.00	41.00	1084660
2024-08-06	41.28	41.67	40.37	41.08	748698
2024-08-07	42.28	42.34	39.53	39.61	731143
2024-08-08	42.43	43.55	38.53	40.86	1735170
2024-08-09	40.35	41.22	40.09	40.46	612936
2024-08-12	40.44	42.71	40.44	41.13	713004
2024-08-13	41.55	41.87	41.11	41.53	468659
2024-08-14	41.84	42.13	40.79	41.01	379208
2024-08-15	42.13	43.32	42.01	43.03	519227
2024-08-16	42.78	43.71	42.66	43.44	318344
2024-08-19	43.40	43.95	42.90	43.94	282290
2024-08-20	43.61	43.72	42.92	42.97	339418
2024-08-21	43.42	43.84	43.12	43.78	435681
2024-08-22	43.84	43.96	42.19	42.25	301067
2024-08-23	42.89	44.56	42.81	43.57	680361
2024-08-26	43.61	43.61	42.66	42.92	350927
2024-08-27	42.76	43.12	42.31	42.99	262140
2024-08-28	42.99	43.31	41.88	42.23	359056
2024-08-29	42.61	44.01	42.42	43.17	325573
2024-08-30	43.78	44.25	43.31	43.81	613139
2024-09-03	42.85	42.88	40.08	40.52	575313
2024-09-04	40.18	41.02	39.91	40.33	473666
2024-09-05	40.18	40.71	39.57	39.77	682459
2024-09-06	39.58	39.58	38.20	38.57	535252
2024-09-09	38.75	39.11	38.23	38.73	579478
2024-09-10	38.63	39.06	38.31	39.02	442569
2024-09-11	39.15	39.70	38.32	39.60	406014
2024-09-12	39.56	39.87	38.81	39.32	359407
2024-09-13	39.78	40.33	39.66	40.28	526208
2024-09-16	39.96	40.38	39.09	40.37	523903
2024-09-17	41.01	41.74	40.54	40.99	373781
2024-09-18	41.23	42.11	40.75	40.91	638829
2024-09-19	42.20	42.84	41.65	42.64	513783
2024-09-20	42.19	42.19	41.23	41.56	1391105
2024-09-23	41.93	42.04	41.27	41.66	326620
2024-09-24	41.96	42.62	41.26	42.16	488002
2024-09-25	42.16	42.44	41.83	42.04	493264
2024-09-26	43.50	44.80	43.17	44.65	510156
2024-09-27	45.00	45.36	44.40	44.77	384531
2024-09-30	44.30	45.37	44.30	45.13	739319
2024-10-01	44.91	45.08	43.28	43.87	426288
2024-10-02	44.45	46.10	44.39	46.02	647429
2024-10-03	45.37	46.03	44.33	44.72	492743
2024-10-04	46.01	46.01	44.72	45.08	258066
2024-10-07	44.68	45.30	44.60	44.96	256741
2024-10-08	44.80	44.80	44.03	44.43	233664
2024-10-09	44.34	44.87	44.11	44.45	340992
2024-10-10	43.70	44.00	43.26	43.90	402470
2024-10-11	43.72	45.60	43.72	45.27	424093
2024-10-14	45.73	46.96	45.73	46.61	453335
2024-10-15	46.29	47.09	44.01	44.22	490674
2024-10-16	44.87	45.10	44.24	44.54	505015
2024-10-17	45.36	45.64	44.30	45.18	481250
2024-10-18	45.66	45.66	44.45	44.55	518914
2024-10-21	44.42	44.42	43.37	43.85	373735
2024-10-22	43.68	43.79	42.87	42.93	352613
2024-10-23	42.80	42.97	41.83	42.42	376521
2024-10-24	42.87	43.30	42.12	43.26	420162
2024-10-25	43.78	44.80	43.72	44.59	389686
2024-10-28	44.70	46.21	44.56	46.13	665666
2024-10-29	45.94	47.49	45.66	47.44	668230
2024-10-30	46.77	48.26	46.02	46.06	568672
2024-10-31	46.00	46.14	44.79	44.86	639286
2024-11-01	45.21	46.29	45.21	45.58	495933
2024-11-04	45.41	46.59	45.38	45.92	346742
2024-11-05	46.00	47.09	45.85	47.09	507388
2024-11-06	48.57	50.36	48.38	49.36	801717
2024-11-07	49.70	49.96	48.69	48.73	546074
2024-11-08	48.16	48.50	47.75	48.17	554687
2024-11-11	48.13	48.76	46.93	48.61	921395
2024-11-12	48.48	49.11	47.75	48.04	599267
2024-11-13	48.09	48.41	47.01	47.05	577855
2024-11-14	48.98	51.32	44.56	45.61	1484684
2024-11-15	46.67	47.71	44.67	46.19	1366997
2024-11-18	46.18	46.57	45.47	46.33	721311
2024-11-19	45.72	46.28	45.21	45.58	651310
2024-11-20	45.29	46.90	45.29	46.70	613608
2024-11-21	47.09	48.56	46.58	48.46	563054
2024-11-22	48.15	49.36	48.15	49.17	442997
2024-11-25	49.10	51.10	49.10	49.95	682452
2024-11-26	50.20	50.20	48.88	49.00	650013
2024-11-27	49.01	49.42	47.33	47.41	754113
2024-11-29	48.15	48.92	47.96	48.42	271414
2024-12-02	48.89	50.67	48.70	50.54	624928
2024-12-03	50.34	50.60	49.80	50.36	352743
2024-12-04	50.85	51.12	48.86	49.47	495579
2024-12-05	49.38	49.50	48.00	48.14	480887
2024-12-06	48.45	48.72	47.74	48.23	359079
2024-12-09	48.17	50.27	48.12	50.14	532303
2024-12-10	49.82	49.83	48.57	48.84	588616
2024-12-11	49.48	50.17	49.11	49.60	561694
2024-12-12	49.43	50.34	48.93	49.43	256377
2024-12-13	49.68	50.10	48.85	49.48	430854
2024-12-16	49.53	50.30	48.43	50.11	448921
2024-12-17	49.90	51.32	49.51	49.83	364256
2024-12-18	50.45	52.08	48.25	48.73	531471
2024-12-19	48.58	49.00	46.85	47.07	512575
2024-12-20	46.54	47.74	46.37	46.95	1891531
2024-12-23	47.03	47.92	47.02	47.44	323716
2024-12-24	47.43	48.12	47.24	48.00	121239
2024-12-26	47.54	48.74	47.48	48.35	237793
2024-12-27	48.16	48.45	47.15	47.76	278878
2024-12-30	47.17	47.42	46.24	46.50	208394
2024-12-31	46.89	47.23	46.38	46.66	337529
2025-01-02	47.00	48.12	46.46	47.03	331255
2025-01-03	47.30	47.53	46.90	47.32	326206
2025-01-06	47.88	48.89	47.23	47.51	778387
2025-01-07	47.92	49.31	47.74	47.98	480346
2025-01-08	47.57	47.67	46.66	47.54	378347
2025-01-10	46.54	46.54	45.52	46.21	339473
2025-01-13	45.06	45.27	43.83	45.21	676918
2025-01-14	45.38	46.02	45.13	45.84	319200
2025-01-15	46.95	47.34	46.30	46.35	280656
2025-01-16	47.31	48.00	46.70	46.71	310529
2025-01-17	47.54	47.93	46.67	47.33	250525
2025-01-21	47.70	48.46	47.47	47.51	421571
2025-01-22	47.33	48.38	46.29	46.57	421094
2025-01-23	45.80	46.03	45.28	45.82	417969
2025-01-24	45.81	46.07	44.79	45.15	376558
2025-01-27	44.14	44.51	42.28	42.88	566131
2025-01-28	42.95	43.38	42.38	42.69	435703
2025-01-29	42.96	44.01	42.64	43.90	562051
2025-01-30	44.57	44.89	43.78	44.33	418416
2025-01-31	44.33	45.54	44.23	44.35	451589
2025-02-03	43.44	43.51	42.13	43.31	827195
2025-02-04	43.07	43.61	42.66	43.40	775010
2025-02-05	42.12	44.83	41.81	43.39	1179590
2025-02-06	42.76	43.06	41.72	42.59	857726
2025-02-07	42.67	42.84	41.46	41.55	636558
2025-02-10	41.77	42.09	41.24	41.42	642857
2025-02-11	41.00	42.09	41.00	41.19	486635
2025-02-12	40.67	41.11	40.12	40.58	522918
2025-02-13	40.81	41.38	40.55	41.31	323438
2025-02-14	41.27	41.86	40.86	41.07	253719
2025-02-18	41.31	42.66	40.89	42.57	448562
2025-02-19	42.53	43.73	42.35	43.43	746061
2025-02-20	43.62	44.87	42.85	43.06	992969
2025-02-21	43.43	43.52	41.48	41.69	600502
2025-02-24	41.75	41.89	40.43	40.50	632860
2025-02-25	40.39	40.61	39.62	39.77	567782
2025-02-26	40.37	41.34	40.12	40.31	582722
2025-02-27	40.20	40.38	37.77	37.85	764191
2025-02-28	37.91	38.66	37.37	38.27	611907
2025-03-03	38.41	38.68	36.25	36.35	688601
2025-03-04	36.22	37.29	36.13	36.53	1147484
2025-03-05	36.78	37.62	36.22	37.52	430773
2025-03-06	0.00	0.00	0.00	37.36	497534
2025-03-07	37.56	38.18	36.98	38.05	429601
2025-03-10	37.29	37.57	35.95	36.19	646884
2025-03-11	35.99	36.36	35.04	35.61	962084
2025-03-12	36.07	36.40	35.33	35.89	699130
2025-03-13	35.76	36.52	35.42	35.59	476771
2025-03-14	36.10	36.96	36.05	36.74	486707
2025-03-17	36.61	37.19	36.51	36.85	419021
2025-03-18	36.61	36.67	36.12	36.37	381625
2025-03-19	36.30	36.85	35.96	36.49	435482
2025-03-20	36.00	36.25	35.77	35.89	340382
2025-03-21	35.19	35.80	34.84	35.76	1230234
2025-03-24	36.52	37.00	36.31	36.51	413174
2025-03-25	36.42	36.75	36.05	36.45	716430
2025-03-26	36.47	36.77	35.25	35.47	289995
2025-03-27	35.95	36.38	34.31	34.50	648557
2025-03-28	34.50	34.57	32.92	33.06	495871
2025-03-31	32.50	33.02	31.77	32.98	786148
2025-04-01	32.43	33.75	32.34	33.50	714516
2025-04-02	32.94	34.14	32.94	33.87	618010
2025-04-03	32.02	32.34	29.53	29.55	927758
2025-04-04	29.31	30.25	26.63	29.12	1290775
2025-04-07	27.65	31.51	27.50	29.23	1406609
2025-04-08	30.12	30.30	27.15	27.65	1002809
2025-04-09	27.91	33.05	27.62	32.12	1052269
2025-04-10	30.83	30.91	28.78	29.40	828370
2025-04-11	29.45	30.09	28.70	29.87	560588
2025-04-14	30.69	30.92	29.36	30.10	517950
2025-04-15	29.76	30.80	29.76	30.47	509356
2025-04-16	29.74	30.03	28.77	29.30	805414
2025-04-17	29.48	29.68	28.96	29.10	864568
2025-04-21	28.39	29.47	28.11	29.42	691740
2025-04-22	30.36	30.36	29.62	30.10	671360
2025-04-23	31.56	31.89	30.53	30.62	692050
2025-04-24	31.29	32.14	30.88	32.00	546628
2025-04-25	31.44	32.12	31.39	32.08	375785
2025-04-28	31.91	32.39	31.53	32.32	499111
2025-04-29	31.90	33.01	31.87	32.62	1212593
2025-04-30	31.99	32.34	31.53	32.23	515495
2025-05-01	32.66	32.69	32.13	32.22	462346
2025-05-02	32.94	33.71	32.94	33.22	419499
2025-05-05	33.04	33.57	32.75	32.76	685433
2025-05-06	32.39	32.67	31.34	31.74	1134485
2025-05-07	30.88	31.87	29.91	30.85	1691829
2025-05-08	31.25	32.35	30.97	31.72	842002
2025-05-09	31.93	32.19	31.19	31.83	678209
2025-05-12	34.00	35.09	33.60	33.96	572349
2025-05-13	34.28	34.96	34.28	34.60	495159
2025-05-14	34.42	34.81	34.22	34.25	400412
2025-05-15	34.02	34.38	33.84	34.14	473847
2025-05-16	33.96	34.28	33.32	33.82	418487
2025-05-19	33.07	33.49	32.51	33.08	1112773
2025-05-20	32.91	33.27	32.78	33.26	693648
2025-05-21	32.72	33.13	32.15	32.54	489251
2025-05-22	32.36	32.70	32.14	32.26	417558
2025-05-23	31.34	31.93	31.21	31.90	425203
2025-05-27	32.47	32.97	32.24	32.69	411672
2025-05-28	32.73	32.73	32.22	32.42	661250
2025-05-29	33.16	33.16	32.38	32.72	410547
2025-05-30	32.41	32.76	31.86	32.15	793518
2025-06-02	31.97	32.22	31.80	32.22	481107
2025-06-03	32.18	33.21	31.96	32.97	523807
2025-06-04	33.13	33.56	32.70	33.41	316157
2025-06-05	33.50	33.73	32.63	32.90	1143393
2025-06-06	33.27	33.60	32.57	33.17	1052412
2025-06-09	33.50	34.65	33.44	34.16	1940371
2025-06-10	34.33	35.94	34.29	35.20	917749
2025-06-11	35.63	35.73	34.51	34.73	691235
2025-06-12	34.25	34.90	34.25	34.78	469642
2025-06-13	33.97	34.61	33.82	33.96	684049
2025-06-16	34.40	35.64	34.39	35.35	629524
2025-06-17	34.97	35.50	34.51	34.53	365707
2025-06-18	34.39	34.60	33.88	34.04	327186
2025-06-20	34.27	34.38	33.05	33.46	744753
2025-06-23	33.46	33.88	33.14	33.77	332758
2025-06-24	34.30	35.15	33.85	35.08	481821
2025-06-25	35.14	35.22	34.60	34.93	410542
2025-06-26	34.97	35.52	34.50	35.38	317525
2025-06-27	35.48	35.65	34.34	34.75	1099378
2025-06-30	35.00	35.02	34.60	34.60	392436
2025-07-01	34.48	36.60	34.31	35.70	551272
2025-07-02	35.69	36.89	35.69	36.78	397691
2025-07-03	37.05	37.13	36.65	36.76	188322
2025-07-07	36.17	36.74	35.62	35.69	389916
2025-07-08	35.88	37.25	35.75	36.85	467813
2025-07-09	37.02	37.26	35.91	36.58	335526
2025-07-10	36.85	37.52	36.60	36.95	570590
2025-07-11	36.57	36.83	36.18	36.26	451074
2025-07-14	35.86	36.17	35.37	35.77	339576
2025-07-15	36.35	36.74	35.14	35.16	406520
2025-07-16	35.02	35.25	34.31	35.18	332115
2025-07-17	35.14	36.30	35.01	35.90	377174
2025-07-18	36.36	36.36	35.31	35.42	344858
2025-07-21	35.65	36.30	35.65	35.66	422656
2025-07-22	35.63	35.98	34.91	35.22	386149
2025-07-23	35.22	35.41	34.43	34.78	566112
2025-07-24	34.56	34.77	34.03	34.25	395921
2025-07-25	34.28	34.28	33.58	34.00	377006
2025-07-28	34.25	35.41	34.17	35.23	564933
2025-07-29	35.56	35.84	34.62	34.86	328199
2025-07-30	35.16	35.32	33.67	34.12	451244
2025-07-31	33.47	33.71	32.56	32.76	497447
2025-08-01	32.32	32.61	31.58	32.31	598345
2025-08-04	32.45	33.09	32.26	32.85	607982
2025-08-05	33.02	33.20	32.04	32.36	691901
2025-08-06	32.25	32.29	31.32	32.11	881007
2025-08-07	34.54	35.12	32.80	34.98	1071505
2025-08-08	35.05	35.71	34.56	35.42	649158
2025-08-11	35.52	35.86	34.90	35.06	531081
2025-08-12	35.36	37.56	35.21	37.15	749578
2025-08-13	37.51	37.87	37.27	37.73	512788
2025-08-14	36.91	37.55	36.71	37.40	417973
2025-08-15	37.05	37.05	35.85	36.11	415041
2025-08-18	36.16	36.85	36.16	36.60	378390
2025-08-19	36.59	37.11	36.14	36.27	313165
2025-08-20	36.27	36.27	35.16	35.89	354222
2025-08-21	35.50	36.44	35.50	36.38	400670
2025-08-22	36.66	38.05	36.50	37.67	360317
2025-08-25	37.63	37.71	37.17	37.41	289890
2025-08-26	37.44	37.94	37.23	37.60	480020
2025-08-27	37.11	37.77	37.04	37.62	618495
2025-08-28	37.62	38.04	37.28	37.80	442020
2025-08-29	37.47	37.93	37.08	37.50	610316
2025-09-02	36.51	36.58	35.99	36.52	485090
2025-09-03	36.51	36.88	36.10	36.37	1081540
2025-09-04	36.16	38.01	35.98	37.78	451767
2025-09-05	38.27	38.89	37.75	38.21	402281
2025-09-08	38.43	38.47	37.71	38.15	454691
2025-09-09	38.00	38.30	37.71	37.96	414751
2025-09-10	37.96	38.17	37.50	37.97	421238
2025-09-11	38.14	39.24	38.14	39.02	484085
2025-09-12	39.08	39.21	38.53	38.62	405584

Explore More About KLIC

Coins representing dividend payouts and trends

KLIC Dividend History

Discover Kulicke & Soffa'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

KLIC Stock Split History

Discover Kulicke & Soffa'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

KLIC Historical Prices

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

Web Analytics