LOGI Historical Prices

Summary

Key Stock Metrics

64.73

(April 8, 2025)

52-Week Low

105.65

(February 14, 2025)

52-Week High

140.17

(June 9, 2021)

All-Time High

83.66

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-03-31	2.05	2.05	2.00	2.03	1594400
1997-04-01	2.08	2.09	2.03	2.09	2324000
1997-04-02	2.13	2.14	2.06	2.06	745600
1997-04-03	2.09	2.11	2.05	2.09	651200
1997-04-04	2.09	2.14	2.09	2.13	1029600
1997-04-07	2.14	2.17	2.14	2.16	299200
1997-04-08	2.19	2.20	2.16	2.20	464800
1997-04-09	2.22	2.26	2.20	2.22	406400
1997-04-10	2.23	2.27	2.23	2.25	343200
1997-04-11	2.25	2.27	2.20	2.22	656800
1997-04-14	2.23	2.23	2.20	2.23	246400
1997-04-15	2.27	2.28	2.23	2.27	120000
1997-04-16	2.31	2.31	2.27	2.27	83200
1997-04-17	2.28	2.31	2.25	2.27	420000
1997-04-18	2.31	2.36	2.31	2.34	307200
1997-04-21	2.38	2.38	2.33	2.36	76000
1997-04-22	2.34	2.38	2.34	2.38	119200
1997-04-23	2.34	2.34	2.31	2.34	148000
1997-04-24	2.36	2.36	2.33	2.36	169600
1997-04-25	2.34	2.34	2.31	2.31	455200
1997-04-28	2.31	2.31	2.28	2.28	67200
1997-04-29	2.28	2.31	2.28	2.31	5600
1997-04-30	2.33	2.33	2.30	2.30	15200
1997-05-01	2.33	2.33	2.33	2.33	1600
1997-05-02	2.28	2.30	2.28	2.28	165600
1997-05-05	2.28	2.30	2.25	2.27	464000
1997-05-06	2.36	2.36	2.27	2.28	716800
1997-05-07	2.25	2.25	2.14	2.14	1116800
1997-05-08	2.16	2.20	2.16	2.20	239200
1997-05-09	2.23	2.24	2.19	2.19	714400
1997-05-12	2.17	2.20	2.09	2.11	859200
1997-05-13	2.14	2.16	2.11	2.13	895200
1997-05-14	2.17	2.22	2.17	2.19	1036000
1997-05-15	2.22	2.25	2.22	2.22	48000
1997-05-16	2.27	2.27	2.19	2.19	302400
1997-05-19	2.23	2.23	2.20	2.20	4800
1997-05-21	2.25	2.25	2.19	2.23	120800
1997-05-22	2.20	2.22	2.17	2.17	332800
1997-05-23	2.22	2.23	2.20	2.20	447200
1997-05-27	2.20	2.20	2.17	2.17	88800
1997-05-28	2.19	2.19	2.17	2.17	64000
1997-05-29	2.20	2.20	2.20	2.20	1600
1997-05-30	2.14	2.14	2.11	2.14	49600
1997-06-02	2.16	2.16	2.16	2.16	31200
1997-06-03	2.16	2.16	2.13	2.14	34400
1997-06-04	2.13	2.13	2.13	2.13	81600
1997-06-05	2.09	2.14	2.09	2.11	16000
1997-06-06	2.11	2.20	2.11	2.17	244000
1997-06-09	2.17	2.22	2.16	2.16	323200
1997-06-10	2.19	2.19	2.19	2.19	58400
1997-06-12	2.20	2.23	2.20	2.20	50400
1997-06-13	2.20	2.23	2.19	2.22	48000
1997-06-16	2.22	2.22	2.22	2.22	4800
1997-06-17	2.19	2.19	2.19	2.19	1600
1997-06-18	2.20	2.20	2.20	2.20	800
1997-06-19	2.14	2.16	2.14	2.16	28000
1997-06-20	2.16	2.19	2.16	2.16	9600
1997-06-23	2.16	2.16	2.13	2.14	49600
1997-06-24	2.09	2.09	2.06	2.06	106400
1997-06-25	2.06	2.06	2.05	2.05	24000
1997-06-26	2.09	2.13	2.09	2.13	34400
1997-06-27	2.08	2.11	2.08	2.09	95200
1997-06-30	2.11	2.11	2.05	2.05	221600
1997-07-01	2.03	2.03	2.03	2.03	214400
1997-07-02	2.02	2.06	2.00	2.03	370400
1997-07-03	2.03	2.06	2.02	2.02	86400
1997-07-07	2.03	2.03	1.92	1.94	160800
1997-07-08	1.84	1.84	1.83	1.84	33600
1997-07-09	1.73	1.78	1.73	1.77	36000
1997-07-10	1.78	1.80	1.75	1.75	476800
1997-07-11	1.83	1.83	1.80	1.80	96000
1997-07-14	1.83	1.83	1.80	1.80	3200
1997-07-15	1.77	1.80	1.77	1.80	15200
1997-07-16	1.80	1.80	1.78	1.78	36800
1997-07-17	1.86	1.98	1.85	1.94	574400
1997-07-18	2.05	2.09	2.00	2.02	784800
1997-07-21	1.95	2.00	1.95	2.00	95200
1997-07-22	2.16	2.16	2.09	2.13	1110400
1997-07-23	2.13	2.14	2.09	2.09	120800
1997-07-24	2.09	2.09	2.05	2.08	92000
1997-07-25	2.08	2.08	2.03	2.08	92000
1997-07-28	2.09	2.09	2.06	2.06	122400
1997-07-29	2.08	2.08	1.99	1.99	136000
1997-07-30	1.98	1.98	1.95	1.98	1334400
1997-07-31	2.02	2.06	2.02	2.02	224000
1997-08-01	2.05	2.05	1.98	2.03	68000
1997-08-04	2.03	2.03	2.03	2.03	29600
1997-08-05	2.02	2.08	2.02	2.06	155200
1997-08-06	2.09	2.17	2.08	2.16	94400
1997-08-07	2.17	2.22	2.17	2.18	182400
1997-08-08	2.20	2.22	2.17	2.20	162400
1997-08-11	2.22	2.22	2.17	2.17	27200
1997-08-12	2.17	2.31	2.17	2.20	658400
1997-08-13	2.30	2.31	2.22	2.23	462400
1997-08-14	2.28	2.28	2.23	2.27	255200
1997-08-15	2.22	2.23	2.19	2.20	41600
1997-08-18	2.19	2.19	2.16	2.17	25600
1997-08-19	2.27	2.36	2.27	2.36	252000
1997-08-20	2.38	2.38	2.30	2.30	369600
1997-08-21	2.34	2.34	2.27	2.28	235200
1997-08-22	2.28	2.32	2.27	2.31	143200
1997-08-25	2.30	2.31	2.30	2.30	21600
1997-08-26	2.31	2.31	2.31	2.31	800
1997-08-28	2.25	2.25	2.22	2.23	92000
1997-08-29	2.19	2.25	2.19	2.25	32800
1997-09-02	2.25	2.33	2.22	2.31	240000
1997-09-03	2.27	2.28	2.23	2.28	199200
1997-09-04	2.27	2.27	2.23	2.25	135200
1997-09-05	2.28	2.28	2.25	2.25	3200
1997-09-08	2.25	2.25	2.20	2.23	26400
1997-09-09	2.19	2.19	2.16	2.19	67200
1997-09-10	2.17	2.19	2.13	2.17	104000
1997-09-11	2.13	2.14	2.09	2.13	120000
1997-09-12	2.09	2.16	2.09	2.13	209600
1997-09-15	2.14	2.14	2.13	2.13	20800
1997-09-16	2.11	2.16	2.11	2.14	22400
1997-09-17	2.14	2.17	2.13	2.13	64000
1997-09-18	2.20	2.20	2.17	2.17	32800
1997-09-19	2.22	2.25	2.20	2.25	76800
1997-09-22	2.25	2.27	2.20	2.23	74400
1997-09-23	2.22	2.27	2.22	2.27	88800
1997-09-24	2.27	2.27	2.22	2.22	44000
1997-09-25	2.25	2.27	2.22	2.27	55200
1997-09-26	2.28	2.33	2.28	2.32	148800
1997-09-29	2.28	2.31	2.27	2.31	176800
1997-09-30	2.27	2.30	2.27	2.30	68800
1997-10-01	2.31	2.36	2.31	2.34	119200
1997-10-02	2.34	2.34	2.31	2.31	71200
1997-10-03	2.31	2.34	2.31	2.33	120000
1997-10-06	2.31	2.34	2.31	2.34	31200
1997-10-07	2.31	2.31	2.30	2.30	29600
1997-10-08	2.31	2.31	2.23	2.27	171200
1997-10-09	2.27	2.27	2.25	2.25	12000
1997-10-10	2.22	2.22	2.17	2.22	136000
1997-10-13	2.25	2.25	2.22	2.22	51200
1997-10-14	2.27	2.31	2.27	2.27	152800
1997-10-15	2.25	2.25	2.23	2.23	20000
1997-10-16	2.25	2.28	2.25	2.27	68000
1997-10-17	2.25	2.25	2.20	2.20	16800
1997-10-20	2.23	2.23	2.22	2.23	40000
1997-10-21	2.25	2.28	2.25	2.28	49600
1997-10-22	2.26	2.26	2.26	2.26	4800
1997-10-23	2.13	2.17	2.09	2.14	152800
1997-10-24	2.14	2.14	2.06	2.06	164800
1997-10-27	2.06	2.06	1.94	1.94	76000
1997-10-28	1.92	1.97	1.91	1.97	67200
1997-10-29	2.06	2.06	2.00	2.02	164800
1997-10-30	2.03	2.09	2.03	2.05	110400
1997-10-31	2.06	2.06	2.05	2.05	18400
1997-11-03	2.08	2.10	2.05	2.09	404000
1997-11-04	2.22	2.22	2.16	2.17	359200
1997-11-05	2.28	2.30	2.25	2.30	170400
1997-11-06	2.33	2.34	2.30	2.30	157600
1997-11-07	2.25	2.25	2.17	2.22	63200
1997-11-10	2.25	2.25	2.22	2.22	51200
1997-11-11	2.27	2.28	2.27	2.28	41600
1997-11-12	2.28	2.28	2.19	2.19	72800
1997-11-13	2.25	2.25	2.25	2.25	40000
1997-11-14	2.27	2.27	2.25	2.27	44000
1997-11-17	2.25	2.25	2.23	2.23	71200
1997-11-18	2.22	2.22	2.22	2.22	10400
1997-11-19	2.20	2.23	2.17	2.19	92000
1997-11-20	2.19	2.19	2.19	2.19	1600
1997-11-21	2.25	2.25	2.20	2.20	20000
1997-11-24	2.17	2.17	2.16	2.16	12000
1997-11-25	2.16	2.19	2.16	2.17	16800
1997-11-26	2.16	2.16	2.16	2.16	38400
1997-11-28	2.13	2.13	2.13	2.13	1600
1997-12-01	2.16	2.17	2.13	2.16	106400
1997-12-02	2.23	2.25	2.22	2.22	136000
1997-12-03	2.22	2.23	2.22	2.23	81600
1997-12-04	2.25	2.25	2.22	2.22	20800
1997-12-05	2.22	2.27	2.22	2.25	76000
1997-12-08	2.22	2.23	2.19	2.23	172000
1997-12-09	2.09	2.17	2.09	2.09	322400
1997-12-10	2.06	2.08	2.00	2.04	224000
1997-12-11	2.00	2.05	2.00	2.05	17600
1997-12-12	2.06	2.08	2.06	2.06	120000
1997-12-15	2.09	2.09	1.97	2.02	929600
1997-12-16	1.97	1.98	1.95	1.98	42400
1997-12-17	2.00	2.00	1.97	2.00	114400
1997-12-18	2.02	2.02	1.95	1.95	107200
1997-12-19	1.95	1.95	1.89	1.89	96000
1997-12-22	1.92	2.00	1.92	2.00	166400
1997-12-23	1.95	1.95	1.95	1.95	4000
1997-12-29	1.94	1.95	1.94	1.94	15200
1997-12-30	1.92	1.96	1.92	1.96	36000
1997-12-31	1.91	1.91	1.88	1.88	304800
1998-01-02	1.86	1.91	1.86	1.91	34400
1998-01-05	1.94	1.94	1.91	1.91	202400
1998-01-06	1.89	1.89	1.89	1.89	20000
1998-01-07	1.89	1.89	1.84	1.84	310400
1998-01-08	1.81	1.81	1.78	1.78	2400
1998-01-09	1.75	1.78	1.70	1.70	96800
1998-01-12	1.67	1.67	1.67	1.67	15200
1998-01-13	1.80	1.83	1.77	1.78	48000
1998-01-14	1.83	1.86	1.78	1.86	67200
1998-01-15	1.78	1.84	1.78	1.83	222400
1998-01-20	1.94	1.94	1.88	1.88	60000
1998-01-23	1.95	1.98	1.94	1.97	34400
1998-01-26	1.98	2.02	1.95	1.98	36000
1998-01-27	2.03	2.05	2.03	2.03	25600
1998-01-28	2.03	2.05	2.00	2.05	317600
1998-01-29	2.02	2.02	1.91	1.91	170400
1998-01-30	1.94	1.95	1.94	1.95	13600
1998-02-02	1.92	1.94	1.91	1.92	32800
1998-02-03	1.91	1.91	1.86	1.86	207200
1998-02-04	1.92	2.14	1.89	2.09	684000
1998-02-05	2.08	2.13	2.05	2.08	57600
1998-02-06	2.02	2.08	2.02	2.02	39200
1998-02-09	1.98	1.98	1.98	1.98	16000
1998-02-10	1.97	1.97	1.95	1.97	9600
1998-02-11	1.95	1.95	1.95	1.95	3200
1998-02-12	1.94	1.94	1.94	1.94	8000
1998-02-13	1.98	2.02	1.97	1.97	60000
1998-02-18	1.94	1.94	1.88	1.91	75200
1998-02-19	1.88	1.91	1.88	1.91	21600
1998-02-20	1.89	1.89	1.89	1.89	20800
1998-02-23	1.94	1.97	1.94	1.94	54400
1998-02-24	1.92	1.98	1.92	1.94	13600
1998-02-25	1.97	1.98	1.95	1.95	34400
1998-02-26	1.98	1.98	1.95	1.98	12800
1998-02-27	1.95	1.95	1.94	1.94	65600
1998-03-02	1.94	1.95	1.94	1.95	33600
1998-03-03	1.94	1.94	1.94	1.94	9600
1998-03-04	1.94	1.94	1.91	1.91	16800
1998-03-05	1.91	1.91	1.91	1.91	49600
1998-03-06	1.94	1.97	1.91	1.97	96800
1998-03-09	1.92	1.98	1.92	1.97	226400
1998-03-10	1.89	1.94	1.88	1.94	200000
1998-03-11	1.92	1.94	1.92	1.94	67200
1998-03-12	1.92	1.97	1.92	1.97	96800
1998-03-13	1.94	2.03	1.94	2.02	252000
1998-03-16	2.02	2.03	2.02	2.02	44800
1998-03-17	2.05	2.05	2.00	2.03	178400
1998-03-18	2.00	2.06	2.00	2.02	28800
1998-03-19	2.03	2.06	2.03	2.06	133600
1998-03-20	2.05	2.08	2.05	2.05	16000
1998-03-23	2.05	2.06	2.03	2.05	232000
1998-03-24	2.03	2.09	2.03	2.09	69600
1998-03-25	2.08	2.08	2.02	2.02	30400
1998-03-26	2.03	2.05	2.02	2.05	120000
1998-03-27	2.05	2.06	2.05	2.06	1600
1998-03-30	2.00	2.03	2.00	2.02	401600
1998-03-31	1.97	1.98	1.97	1.98	196800
1998-04-01	1.89	1.97	1.89	1.97	36000
1998-04-02	1.91	1.97	1.91	1.97	4000
1998-04-03	1.97	1.97	1.97	1.97	14400
1998-04-06	1.94	1.94	1.88	1.91	27200
1998-04-07	1.88	1.88	1.84	1.88	23200
1998-04-08	1.89	1.89	1.88	1.88	26400
1998-04-09	1.91	1.91	1.88	1.88	30400
1998-04-13	1.88	1.88	1.88	1.88	63200
1998-04-14	1.91	1.91	1.88	1.88	1600
1998-04-15	1.86	1.86	1.81	1.81	56800
1998-04-16	1.81	1.81	1.76	1.76	40800
1998-04-17	1.81	1.81	1.75	1.75	31200
1998-04-20	1.81	1.86	1.81	1.81	6400
1998-04-21	1.80	1.80	1.80	1.80	800
1998-04-22	1.80	1.80	1.73	1.73	43200
1998-04-23	1.81	1.81	1.81	1.81	9600
1998-04-27	1.78	1.78	1.72	1.72	5600
1998-04-28	1.77	1.80	1.77	1.80	9600
1998-04-29	1.73	1.80	1.73	1.80	16800
1998-05-01	1.81	1.81	1.77	1.77	16000
1998-05-04	1.81	1.81	1.77	1.80	26400
1998-05-05	1.77	1.77	1.77	1.77	4800
1998-05-06	1.84	1.97	1.84	1.92	800000
1998-05-07	1.94	1.94	1.81	1.81	232000
1998-05-08	1.84	1.88	1.81	1.88	40800
1998-05-11	1.83	1.88	1.83	1.86	98400
1998-05-12	1.84	1.84	1.80	1.80	62400
1998-05-13	1.77	1.77	1.77	1.77	43200
1998-05-14	1.79	1.83	1.77	1.80	873600
1998-05-15	1.84	1.84	1.75	1.77	504800
1998-05-18	1.84	1.94	1.84	1.94	124800
1998-05-19	1.94	1.94	1.89	1.89	68800
1998-05-20	1.91	1.91	1.88	1.88	76000
1998-05-21	1.89	1.89	1.88	1.89	48000
1998-05-22	1.92	1.94	1.89	1.94	98400
1998-05-26	1.95	1.95	1.91	1.91	31200
1998-05-27	1.86	1.86	1.84	1.84	28800
1998-05-29	1.83	1.88	1.83	1.83	27200
1998-06-01	1.81	1.81	1.81	1.81	8000
1998-06-02	1.86	1.86	1.84	1.84	120000
1998-06-03	1.86	1.89	1.86	1.89	25600
1998-06-04	1.91	1.91	1.86	1.86	27200
1998-06-05	1.91	1.91	1.91	1.91	8000
1998-06-08	1.88	1.88	1.86	1.86	23200
1998-06-09	1.87	1.87	1.86	1.87	324800
1998-06-10	1.84	1.84	1.84	1.84	8000
1998-06-11	1.81	1.81	1.80	1.80	25600
1998-06-12	1.75	1.75	1.75	1.75	2400
1998-06-15	1.69	1.69	1.64	1.64	51200
1998-06-16	1.70	1.70	1.66	1.66	12000
1998-06-17	1.72	1.72	1.72	1.72	28000
1998-06-19	1.73	1.73	1.69	1.69	9600
1998-06-22	1.69	1.77	1.69	1.77	4000
1998-06-23	1.77	1.77	1.77	1.77	3200
1998-06-24	1.73	1.73	1.73	1.73	2400
1998-06-25	1.69	1.73	1.69	1.73	3200
1998-06-29	1.70	1.70	1.70	1.70	36000
1998-06-30	1.70	1.70	1.70	1.70	17600
1998-07-02	1.75	1.75	1.70	1.70	3200
1998-07-06	1.69	1.69	1.69	1.69	2400
1998-07-07	1.69	1.69	1.66	1.66	80000
1998-07-08	1.64	1.64	1.58	1.64	243200
1998-07-09	1.66	1.66	1.63	1.63	241600
1998-07-10	1.61	1.61	1.61	1.61	83200
1998-07-13	1.63	1.63	1.59	1.59	160000
1998-07-14	1.63	1.67	1.63	1.66	208000
1998-07-15	1.70	1.77	1.70	1.74	260000
1998-07-17	1.74	1.74	1.74	1.74	5600
1998-07-20	1.78	1.78	1.77	1.77	40000
1998-07-21	1.73	1.80	1.73	1.80	24000
1998-07-22	1.72	1.73	1.64	1.64	122400
1998-07-23	1.66	1.66	1.63	1.63	76800
1998-07-24	1.64	1.66	1.63	1.63	37600
1998-07-28	1.66	1.69	1.66	1.69	9600
1998-07-29	1.69	1.69	1.63	1.63	88000
1998-07-30	1.63	1.64	1.63	1.63	88000
1998-07-31	1.63	1.66	1.63	1.66	34400
1998-08-05	1.59	1.59	1.59	1.59	8800
1998-08-06	1.56	1.56	1.56	1.56	800
1998-08-10	1.48	1.55	1.48	1.55	6400
1998-08-11	1.48	1.50	1.48	1.50	21600
1998-08-12	1.59	1.59	1.50	1.50	91200
1998-08-13	1.52	1.56	1.52	1.56	36000
1998-08-14	1.59	1.59	1.44	1.44	121600
1998-08-17	1.50	1.53	1.50	1.53	8800
1998-08-18	1.55	1.55	1.53	1.53	104000
1998-08-19	1.56	1.56	1.56	1.56	10400
1998-08-21	1.53	1.53	1.44	1.53	139200
1998-08-24	1.56	1.56	1.56	1.56	8000
1998-08-25	1.59	1.59	1.59	1.59	800
1998-08-26	1.53	1.53	1.53	1.53	800
1998-08-27	1.38	1.41	1.34	1.41	91200
1998-08-28	1.45	1.45	1.41	1.41	3200
1998-09-01	1.38	1.44	1.34	1.38	14400
1998-09-02	1.38	1.38	1.38	1.38	8000
1998-09-03	1.48	1.50	1.45	1.50	64000
1998-09-04	1.52	1.52	1.45	1.45	9600
1998-09-08	1.52	1.52	1.52	1.52	20000
1998-09-09	1.48	1.53	1.48	1.48	20000
1998-09-10	1.41	1.45	1.41	1.45	12800
1998-09-11	1.39	1.39	1.39	1.39	1600
1998-09-16	1.41	1.47	1.41	1.47	4800
1998-09-17	1.47	1.47	1.47	1.47	12000
1998-09-18	1.42	1.42	1.42	1.42	16000
1998-09-22	1.38	1.38	1.38	1.38	1600
1998-09-24	1.39	1.39	1.39	1.39	4800
1998-09-25	1.31	1.31	1.31	1.31	1600
1998-09-28	1.36	1.36	1.36	1.36	16800
1998-09-29	1.27	1.28	1.26	1.26	20800
1998-09-30	1.25	1.25	1.16	1.16	14400
1998-10-01	1.25	1.25	1.25	1.25	3200
1998-10-02	1.22	1.25	1.22	1.25	13600
1998-10-06	1.17	1.17	1.17	1.17	8000
1998-10-07	1.14	1.14	1.14	1.14	2400
1998-10-08	1.09	1.13	1.09	1.13	25600
1998-10-14	1.03	1.06	1.02	1.06	23200
1998-10-16	1.06	1.06	1.06	1.06	7200
1998-10-19	1.14	1.14	1.13	1.13	36000
1998-10-20	1.14	1.14	1.13	1.14	125600
1998-10-21	1.14	1.14	1.13	1.13	48800
1998-10-22	1.14	1.19	1.13	1.14	208000
1998-10-23	1.13	1.16	1.13	1.14	440800
1998-10-26	1.22	1.22	1.11	1.13	52000
1998-10-28	1.22	1.22	1.22	1.22	1600
1998-10-29	1.19	1.19	1.16	1.19	71200
1998-10-30	1.22	1.25	1.22	1.25	69600
1998-11-02	1.31	1.41	1.31	1.41	67200
1998-11-03	1.41	1.41	1.34	1.38	59200
1998-11-05	1.31	1.31	1.31	1.31	4000
1998-11-06	1.38	1.38	1.38	1.38	2400
1998-11-09	1.28	1.28	1.28	1.28	28000
1998-11-10	1.39	1.41	1.34	1.38	82400
1998-11-11	1.41	1.41	1.41	1.41	44800
1998-11-12	1.33	1.38	1.33	1.38	20800
1998-11-16	1.44	1.47	1.44	1.47	279200
1998-11-17	1.48	1.48	1.45	1.47	92800
1998-11-18	1.47	1.47	1.41	1.41	3200
1998-11-19	1.45	1.50	1.45	1.48	203200
1998-11-20	1.48	1.53	1.45	1.45	10400
1998-11-23	1.50	1.55	1.50	1.55	75200
1998-11-24	1.56	1.56	1.50	1.51	4800
1998-11-25	1.50	1.50	1.50	1.50	13600
1998-11-30	1.63	1.63	1.50	1.52	131200
1998-12-01	1.53	1.54	1.45	1.45	83200
1998-12-02	1.50	1.50	1.47	1.47	11200
1998-12-03	1.41	1.48	1.41	1.48	3200
1998-12-07	1.50	1.50	1.50	1.50	5600
1998-12-08	1.50	1.50	1.50	1.50	3200
1998-12-09	1.50	1.50	1.50	1.50	92000
1998-12-10	1.50	1.50	1.50	1.50	1600
1998-12-14	1.38	1.38	1.34	1.34	10400
1998-12-15	1.45	1.45	1.44	1.44	2400
1998-12-16	1.44	1.44	1.44	1.44	2400
1998-12-17	1.50	1.55	1.47	1.48	107200
1998-12-18	1.56	1.63	1.56	1.56	32800
1998-12-21	1.56	1.63	1.44	1.44	70400
1998-12-22	1.44	1.53	1.42	1.44	11200
1998-12-23	1.53	1.56	1.45	1.47	62400
1998-12-24	1.47	1.47	1.47	1.47	800
1998-12-28	1.49	1.54	1.48	1.48	36000
1998-12-29	1.50	1.50	1.45	1.45	12800
1998-12-30	1.44	1.44	1.42	1.42	32000
1998-12-31	1.45	1.45	1.42	1.42	4000
1999-01-04	1.50	1.50	1.47	1.48	47200
1999-01-05	1.45	1.45	1.45	1.45	800
1999-01-06	1.50	1.50	1.50	1.50	4800
1999-01-07	1.44	1.53	1.44	1.53	11200
1999-01-08	1.45	1.53	1.45	1.53	10400
1999-01-11	1.53	1.55	1.53	1.55	35200
1999-01-12	1.56	1.56	1.53	1.53	13600
1999-01-13	1.45	1.48	1.45	1.45	285600
1999-01-14	1.44	1.45	1.44	1.45	52800
1999-01-15	1.45	1.45	1.45	1.45	6400
1999-01-19	1.41	1.44	1.41	1.41	16000
1999-01-20	1.41	1.44	1.38	1.44	32800
1999-01-22	1.38	1.46	1.38	1.46	48800
1999-01-25	1.47	1.47	1.47	1.47	14400
1999-01-26	1.47	1.61	1.47	1.56	80000
1999-01-27	1.59	1.59	1.52	1.55	16000
1999-01-28	1.50	1.54	1.44	1.53	44800
1999-01-29	1.56	1.59	1.50	1.53	57600
1999-02-01	1.53	1.59	1.53	1.53	73600
1999-02-02	1.53	1.56	1.50	1.55	32000
1999-02-03	1.48	1.59	1.48	1.59	27200
1999-02-04	1.63	1.69	1.59	1.67	87200
1999-02-05	1.63	1.72	1.63	1.63	150400
1999-02-08	1.69	1.69	1.61	1.61	16800
1999-02-09	1.66	1.66	1.61	1.63	15200
1999-02-11	1.61	1.64	1.61	1.63	5600
1999-02-12	1.64	1.73	1.64	1.73	84800
1999-02-16	1.69	1.75	1.66	1.70	410400
1999-02-17	1.69	1.72	1.64	1.71	160000
1999-02-18	1.70	1.75	1.70	1.75	173600
1999-02-19	1.73	1.77	1.70	1.73	143200
1999-02-22	1.72	1.75	1.72	1.75	488000
1999-02-23	1.78	1.78	1.72	1.77	252800
1999-02-24	1.71	1.73	1.71	1.73	2400
1999-02-25	1.73	1.73	1.73	1.73	800
1999-02-26	1.67	1.73	1.67	1.73	2400
1999-03-01	1.64	1.69	1.64	1.66	74400
1999-03-02	1.64	1.64	1.63	1.63	52000
1999-03-03	1.63	1.63	1.63	1.63	1600
1999-03-04	1.63	1.63	1.63	1.63	24800
1999-03-05	1.63	1.69	1.63	1.69	5600
1999-03-08	1.69	1.69	1.69	1.69	11200
1999-03-09	1.59	1.59	1.59	1.59	2400
1999-03-10	1.58	1.58	1.58	1.58	800
1999-03-11	1.58	1.66	1.58	1.66	23200
1999-03-16	1.59	1.59	1.59	1.59	4800
1999-03-18	1.66	1.70	1.64	1.67	119200
1999-03-19	1.66	1.70	1.66	1.66	27200
1999-03-22	1.63	1.63	1.63	1.63	800
1999-03-23	1.63	1.63	1.58	1.58	40000
1999-03-24	1.55	1.58	1.55	1.56	26400
1999-03-25	1.66	1.66	1.59	1.59	3200
1999-03-26	1.55	1.55	1.53	1.53	3200
1999-03-29	1.50	1.50	1.50	1.50	4000
1999-03-30	1.63	1.63	1.55	1.55	11200
1999-03-31	1.63	1.63	1.61	1.61	16800
1999-04-01	1.53	1.53	1.53	1.53	6400
1999-04-05	1.63	1.63	1.63	1.63	4800
1999-04-06	1.64	1.64	1.56	1.56	15200
1999-04-07	1.66	1.66	1.64	1.64	64800
1999-04-08	1.77	1.86	1.77	1.81	86400
1999-04-09	1.81	1.88	1.81	1.84	70400
1999-04-12	1.78	1.83	1.77	1.80	20000
1999-04-13	1.77	1.81	1.77	1.81	93600
1999-04-14	1.75	1.75	1.75	1.75	17600
1999-04-15	1.77	1.77	1.77	1.77	8000
1999-04-16	1.75	1.75	1.75	1.75	4000
1999-04-19	1.70	1.70	1.70	1.70	18400
1999-04-20	1.63	1.63	1.58	1.59	8800
1999-04-21	1.63	1.63	1.63	1.63	63200
1999-04-23	1.59	1.59	1.59	1.59	9600
1999-04-26	1.69	1.81	1.69	1.73	504800
1999-04-27	1.78	1.81	1.73	1.74	186400
1999-04-28	1.75	1.81	1.75	1.77	62400
1999-04-29	1.81	1.84	1.81	1.84	291200
1999-04-30	1.83	1.84	1.78	1.81	116000
1999-05-03	1.88	1.88	1.81	1.88	51200
1999-05-04	1.86	1.86	1.86	1.86	1600
1999-05-05	1.78	1.84	1.78	1.84	5600
1999-05-06	1.81	1.84	1.81	1.81	20000
1999-05-07	1.88	1.91	1.88	1.91	86400
1999-05-10	1.94	1.94	1.81	1.81	35200
1999-05-11	1.81	1.88	1.81	1.81	83200
1999-05-12	1.88	1.88	1.84	1.84	28000
1999-05-13	1.88	1.88	1.88	1.88	4000
1999-05-14	1.81	1.88	1.81	1.88	20000
1999-05-17	1.83	1.83	1.78	1.78	4000
1999-05-18	1.77	1.81	1.77	1.77	36000
1999-05-19	1.84	1.84	1.75	1.75	25600
1999-05-20	1.81	1.84	1.81	1.84	200000
1999-05-21	1.86	1.86	1.85	1.85	163200
1999-05-24	1.85	1.85	1.75	1.75	3200
1999-05-25	1.78	1.78	1.78	1.78	24000
1999-05-28	1.72	1.72	1.67	1.67	2400
1999-06-01	1.75	1.77	1.70	1.77	52000
1999-06-02	1.73	1.75	1.72	1.75	48800
1999-06-03	1.77	1.77	1.77	1.77	28800
1999-06-04	1.78	1.78	1.78	1.78	8000
1999-06-07	1.84	1.84	1.81	1.81	8800
1999-06-08	1.80	1.86	1.80	1.86	117600
1999-06-09	1.80	1.83	1.80	1.83	16000
1999-06-10	1.80	1.84	1.80	1.81	82400
1999-06-11	1.81	1.81	1.81	1.81	16000
1999-06-14	1.81	1.81	1.81	1.81	80000
1999-06-15	1.78	1.78	1.78	1.78	3200
1999-06-16	1.78	1.80	1.77	1.77	379200
1999-06-17	1.77	1.77	1.75	1.75	32800
1999-06-18	1.77	1.77	1.75	1.75	116000
1999-06-21	1.75	1.77	1.75	1.77	1600
1999-06-22	1.79	1.80	1.77	1.80	49600
1999-06-24	1.78	1.78	1.78	1.78	1600
1999-06-25	1.78	1.78	1.78	1.78	8000
1999-06-28	1.80	1.81	1.80	1.81	66400
1999-06-29	1.80	1.80	1.80	1.80	800
1999-06-30	1.84	1.84	1.84	1.84	16000
1999-07-01	1.84	1.88	1.84	1.86	36000
1999-07-02	1.87	1.87	1.87	1.87	20800
1999-07-06	1.83	1.88	1.83	1.86	7200
1999-07-07	1.83	1.88	1.83	1.88	10400
1999-07-08	1.84	1.88	1.84	1.88	40000
1999-07-09	1.88	1.89	1.84	1.88	69600
1999-07-12	1.84	1.88	1.84	1.84	9600
1999-07-13	1.80	1.81	1.80	1.81	1600
1999-07-15	1.86	1.86	1.86	1.86	800
1999-07-16	1.88	1.88	1.81	1.87	96000
1999-07-19	1.86	1.88	1.84	1.88	99200
1999-07-20	1.88	1.91	1.77	1.84	80800
1999-07-21	1.84	1.88	1.81	1.87	95200
1999-07-22	1.88	1.88	1.84	1.84	12000
1999-07-23	1.84	1.84	1.78	1.78	32800
1999-07-26	1.91	1.91	1.84	1.88	24800
1999-07-27	1.88	1.94	1.86	1.91	128800
1999-07-28	1.88	1.94	1.88	1.89	17600
1999-07-29	1.89	1.91	1.89	1.89	29600
1999-07-30	1.91	1.91	1.89	1.89	4000
1999-08-02	1.89	1.89	1.89	1.89	20000
1999-08-03	1.88	1.88	1.88	1.88	8000
1999-08-04	1.88	1.91	1.88	1.88	38400
1999-08-05	1.90	1.90	1.81	1.89	16800
1999-08-06	1.81	1.81	1.81	1.81	5600
1999-08-09	1.88	1.88	1.88	1.88	45600
1999-08-10	1.91	1.91	1.86	1.86	4000
1999-08-11	1.86	1.86	1.86	1.86	800
1999-08-12	1.88	1.88	1.88	1.88	72000
1999-08-13	1.80	1.86	1.77	1.77	4800
1999-08-16	1.73	1.75	1.73	1.75	1600
1999-08-18	1.86	1.86	1.86	1.86	2400
1999-08-19	1.86	1.86	1.81	1.86	186400
1999-08-20	1.80	1.80	1.80	1.80	16000
1999-08-23	1.77	1.77	1.77	1.77	6400
1999-08-24	1.75	1.75	1.72	1.72	24000
1999-08-25	1.88	1.91	1.84	1.84	31200
1999-08-26	1.92	1.94	1.91	1.92	24000
1999-08-27	1.94	1.94	1.88	1.92	8000
1999-08-30	1.91	1.91	1.84	1.84	11200
1999-08-31	1.91	1.94	1.89	1.89	10400
1999-09-03	1.88	1.92	1.88	1.92	3200
1999-09-07	1.97	2.03	1.95	1.95	54400
1999-09-08	1.98	2.02	1.98	1.98	57600
1999-09-09	1.98	2.00	1.98	2.00	7200
1999-09-10	1.97	1.97	1.94	1.94	41600
1999-09-13	1.94	2.00	1.94	1.97	29600
1999-09-14	1.97	1.97	1.92	1.92	16000
1999-09-15	1.91	1.94	1.91	1.91	84000
1999-09-16	1.94	1.95	1.89	1.91	18400
1999-09-17	1.91	1.91	1.91	1.91	2400
1999-09-20	2.05	2.05	2.00	2.00	33600
1999-09-21	2.05	2.13	2.05	2.13	44800
1999-09-22	2.09	2.13	1.97	1.98	132800
1999-09-23	2.06	2.06	1.94	1.94	14400
1999-09-24	1.91	2.00	1.91	1.91	6400
1999-09-27	1.94	1.94	1.92	1.92	35200
1999-09-28	1.95	1.95	1.95	1.95	12000
1999-09-29	1.94	2.00	1.94	2.00	8000
1999-09-30	1.95	2.02	1.95	2.02	1600
1999-10-01	2.03	2.03	1.98	1.98	16000
1999-10-04	2.03	2.09	1.99	2.06	68800
1999-10-05	2.13	2.22	2.13	2.19	207200
1999-10-06	2.19	2.19	2.16	2.16	29600
1999-10-07	2.19	2.25	2.17	2.25	44000
1999-10-08	2.16	2.25	2.16	2.19	56000
1999-10-11	2.22	2.28	2.22	2.25	79200
1999-10-12	2.27	2.27	2.19	2.22	22400
1999-10-13	2.25	2.27	2.23	2.27	156000
1999-10-14	2.25	2.27	2.22	2.27	67200
1999-10-15	2.25	2.25	2.22	2.23	22400
1999-10-18	2.22	2.22	2.22	2.22	7200
1999-10-20	2.13	2.16	2.13	2.14	34400
1999-10-21	2.16	2.17	2.16	2.17	23200
1999-10-22	2.25	2.25	2.22	2.22	26400
1999-10-25	2.28	2.31	2.27	2.31	36000
1999-10-26	2.31	2.38	2.27	2.34	444000
1999-10-27	2.34	2.34	2.19	2.27	106400
1999-10-28	2.25	2.25	2.19	2.19	20800
1999-10-29	2.17	2.25	2.17	2.25	48000
1999-11-01	2.26	2.31	2.26	2.30	40800
1999-11-02	2.31	2.33	2.30	2.33	24800
1999-11-03	2.30	2.31	2.30	2.30	36000
1999-11-04	2.44	2.44	2.35	2.38	42400
1999-11-05	2.44	2.44	2.38	2.42	96000
1999-11-08	2.50	2.50	2.38	2.42	66400
1999-11-09	2.41	2.41	2.36	2.41	71200
1999-11-10	2.38	2.41	2.31	2.34	293600
1999-11-11	2.42	2.42	2.30	2.30	118400
1999-11-12	2.36	2.36	2.25	2.25	28800
1999-11-15	2.44	2.66	2.44	2.59	311200
1999-11-16	2.62	2.73	2.62	2.73	114400
1999-11-17	2.88	2.98	2.81	2.98	305600
1999-11-18	2.78	2.91	2.77	2.78	157600
1999-11-19	2.75	2.84	2.75	2.84	206400
1999-11-22	2.78	2.81	2.69	2.69	124800
1999-11-23	2.84	2.84	2.75	2.77	12000
1999-11-24	2.81	2.81	2.69	2.78	20000
1999-11-26	2.84	2.94	2.81	2.84	42400
1999-11-29	2.94	2.94	2.88	2.88	44000
1999-11-30	2.84	2.95	2.84	2.91	236000
1999-12-01	2.97	2.97	2.86	2.94	65600
1999-12-02	3.00	3.22	2.98	3.12	333600
1999-12-03	3.23	3.23	3.11	3.19	129600
1999-12-06	3.25	3.34	3.25	3.33	79200
1999-12-07	3.53	3.64	3.44	3.62	240000
1999-12-08	3.56	3.59	3.47	3.59	278400
1999-12-09	3.52	3.61	3.38	3.58	437600
1999-12-10	3.61	3.61	3.47	3.56	81600
1999-12-13	3.70	3.84	3.70	3.84	133600
1999-12-14	3.94	3.94	3.77	3.84	128800
1999-12-15	3.56	3.75	3.53	3.70	3335200
1999-12-16	3.67	3.75	3.63	3.69	70400
1999-12-17	3.72	3.72	3.61	3.69	168800
1999-12-20	3.76	3.88	3.73	3.73	36800
1999-12-21	3.78	3.78	3.69	3.78	40800
1999-12-22	3.75	3.75	3.66	3.75	543200
1999-12-23	3.77	3.78	3.66	3.69	99200
1999-12-27	3.64	3.64	3.63	3.63	91200
1999-12-28	3.50	3.59	3.48	3.49	80800
1999-12-29	3.63	3.63	3.50	3.50	92800
1999-12-30	3.48	3.48	3.44	3.45	76800
1999-12-31	3.45	3.45	3.45	3.45	1600
2000-01-03	3.45	3.47	3.41	3.43	76000
2000-01-04	3.55	3.69	3.52	3.63	772800
2000-01-05	3.72	3.78	3.63	3.78	164800
2000-01-06	3.94	4.00	3.81	3.91	94400
2000-01-07	3.94	4.13	3.89	4.03	995200
2000-01-10	4.56	4.73	4.48	4.66	217600
2000-01-11	4.84	5.19	4.84	5.03	187200
2000-01-12	4.81	4.81	4.69	4.69	151200
2000-01-13	4.63	4.63	4.41	4.48	50400
2000-01-14	4.56	5.06	4.56	4.97	172000
2000-01-18	4.75	4.88	4.70	4.88	61600
2000-01-19	4.75	4.88	4.72	4.75	58400
2000-01-20	4.72	4.88	4.69	4.88	20000
2000-01-21	5.00	5.17	4.97	5.13	94400
2000-01-24	5.28	5.38	5.13	5.25	80800
2000-01-25	5.25	5.81	5.19	5.63	448800
2000-01-26	5.88	6.13	5.88	5.94	185600
2000-01-27	5.97	6.22	5.78	6.09	508000
2000-01-28	6.13	6.13	5.75	5.75	67200
2000-01-31	5.84	5.84	5.59	5.78	104800
2000-02-01	5.78	5.97	5.78	5.97	34400
2000-02-02	6.38	6.59	6.28	6.56	163200
2000-02-03	6.61	7.09	6.53	7.09	137600
2000-02-04	7.58	7.81	7.53	7.78	221600
2000-02-07	8.64	8.77	8.27	8.69	246400
2000-02-08	9.31	9.39	9.00	9.34	498400
2000-02-09	8.75	8.75	8.00	8.38	368800
2000-02-10	8.16	8.38	8.16	8.28	143200
2000-02-11	8.12	8.14	7.19	7.50	228800
2000-02-14	7.56	7.75	7.50	7.63	143200
2000-02-15	7.66	7.91	7.38	7.50	119200
2000-02-16	7.58	7.78	7.56	7.56	44000
2000-02-17	7.59	7.88	7.59	7.75	230400
2000-02-18	7.75	7.75	7.41	7.41	51200
2000-02-22	7.78	7.81	7.53	7.69	148800
2000-02-23	7.81	7.81	7.69	7.72	41600
2000-02-24	8.19	8.53	8.09	8.50	275200
2000-02-25	8.20	8.38	8.06	8.23	25600
2000-02-28	7.78	8.19	7.69	8.06	34400
2000-02-29	8.05	8.13	8.00	8.02	52800
2000-03-01	8.00	8.25	8.00	8.16	49600
2000-03-02	8.59	9.00	8.59	8.88	107200
2000-03-03	9.25	9.25	9.00	9.22	105600
2000-03-06	9.00	9.31	9.00	9.20	38400
2000-03-07	9.25	9.50	9.13	9.13	81600
2000-03-08	8.63	8.63	8.25	8.44	80000
2000-03-09	8.25	8.25	7.75	7.83	174400
2000-03-10	8.44	8.63	8.19	8.63	89600
2000-03-13	8.19	8.19	7.75	8.17	74400
2000-03-14	8.12	9.50	8.12	9.38	135200
2000-03-15	9.00	9.06	8.63	9.00	72800
2000-03-16	8.47	8.47	7.72	7.81	107200
2000-03-17	8.00	8.22	7.75	8.22	80800
2000-03-20	8.44	8.75	8.44	8.50	36800
2000-03-21	8.38	8.63	7.98	8.34	60800
2000-03-22	8.13	8.25	8.06	8.25	21600
2000-03-23	8.06	8.06	8.06	8.06	1600
2000-03-24	8.13	9.06	8.13	8.75	136000
2000-03-27	8.63	8.63	8.44	8.44	15200
2000-03-28	8.19	8.25	8.06	8.25	6400
2000-03-29	7.94	8.00	7.81	7.81	20000
2000-03-30	7.88	8.25	7.88	8.00	64000
2000-03-31	8.31	8.31	8.19	8.19	6400
2000-04-03	8.00	8.00	7.53	7.53	44000
2000-04-04	7.38	7.38	6.88	6.88	80800
2000-04-05	6.69	7.34	6.69	7.25	40800
2000-04-06	7.63	7.72	7.58	7.58	39200
2000-04-07	7.75	8.00	7.75	7.75	16000
2000-04-10	7.63	7.75	7.44	7.44	20000
2000-04-11	7.31	7.31	7.16	7.25	16800
2000-04-12	7.16	7.38	7.16	7.38	47200
2000-04-13	6.75	7.06	6.75	6.81	20000
2000-04-14	6.50	6.54	6.34	6.34	74400
2000-04-17	6.06	6.44	6.01	6.38	64800
2000-04-18	6.75	6.75	6.50	6.50	18400
2000-04-19	7.06	7.06	7.06	7.06	3200
2000-04-20	7.06	7.25	7.00	7.13	36000
2000-04-24	7.00	7.00	6.84	6.84	12800
2000-04-25	7.23	7.45	7.22	7.27	195200
2000-04-26	7.98	8.03	7.79	7.79	124800
2000-04-27	8.03	8.03	7.88	7.94	366400
2000-04-28	8.13	8.38	8.13	8.14	96000
2000-05-01	8.25	8.44	8.14	8.25	50400
2000-05-02	8.52	8.75	8.52	8.53	143200
2000-05-03	8.59	8.59	7.88	8.20	102400
2000-05-04	8.06	8.27	8.06	8.27	5600
2000-05-05	8.06	8.06	7.77	8.00	23200
2000-05-08	8.28	8.28	8.19	8.27	136800
2000-05-09	8.03	8.03	7.81	7.81	11200
2000-05-10	7.83	8.12	7.50	8.00	80800
2000-05-11	7.81	8.00	7.63	7.63	24000
2000-05-12	7.81	8.03	7.81	7.86	23200
2000-05-15	8.03	8.07	7.81	7.88	14400
2000-05-16	7.94	7.94	7.88	7.88	5600
2000-05-17	7.96	7.96	7.70	7.70	20800
2000-05-18	7.50	7.50	7.38	7.38	27200
2000-05-19	7.25	7.25	6.88	7.13	25600
2000-05-22	7.00	7.06	6.88	7.06	32800
2000-05-23	7.03	7.03	6.94	6.94	6400
2000-05-24	6.84	6.94	6.69	6.94	21600
2000-05-25	6.75	6.88	6.75	6.78	10400
2000-05-26	6.88	7.00	6.66	7.00	16000
2000-05-30	6.94	6.94	6.88	6.88	8800
2000-05-31	7.09	7.38	7.08	7.38	16800
2000-06-01	7.09	7.09	7.03	7.03	2400
2000-06-02	7.87	8.13	7.87	8.09	178400
2000-06-05	7.75	8.00	7.66	8.00	129600
2000-06-06	7.99	7.99	7.78	7.78	1600
2000-06-07	7.59	7.59	7.47	7.47	11200
2000-06-08	7.41	7.59	7.41	7.41	4000
2000-06-09	7.50	7.50	7.41	7.41	25600
2000-06-12	7.38	7.69	7.31	7.69	8800
2000-06-13	7.62	7.63	7.25	7.25	21600
2000-06-14	7.69	7.75	7.58	7.75	116000
2000-06-15	7.55	7.75	7.55	7.73	33600
2000-06-16	7.75	7.75	7.69	7.70	128800
2000-06-19	7.63	7.75	7.63	7.63	68000
2000-06-20	8.03	8.19	8.00	8.13	32800
2000-06-21	8.25	8.25	8.13	8.13	10400
2000-06-22	7.88	8.19	7.88	8.19	15200
2000-06-23	8.00	8.13	8.00	8.13	13600
2000-06-26	8.03	8.25	8.00	8.25	72000
2000-06-27	8.38	8.50	8.38	8.38	602400
2000-06-28	8.38	8.50	8.36	8.50	77600
2000-06-29	8.63	8.91	8.58	8.72	313600
2000-06-30	8.84	9.13	8.75	9.13	244000
2000-07-03	9.13	9.23	9.00	9.23	182400
2000-07-05	9.13	9.44	9.00	9.38	88000
2000-07-06	9.38	9.75	9.23	9.63	55600
2000-07-07	9.63	9.69	9.38	9.56	82000
2000-07-10	9.14	9.63	9.03	9.59	163200
2000-07-11	9.08	9.31	8.97	9.09	558800
2000-07-12	8.89	9.01	8.67	8.84	454800
2000-07-13	8.44	8.72	8.19	8.63	92000
2000-07-14	8.63	8.97	8.50	8.97	54000
2000-07-17	9.00	9.00	8.30	8.56	35200
2000-07-18	8.88	8.88	8.59	8.59	44800
2000-07-19	8.13	8.44	8.13	8.38	98000
2000-07-20	8.50	8.75	8.47	8.56	81200
2000-07-21	9.02	9.22	9.02	9.19	23600
2000-07-24	9.25	9.47	8.97	8.97	47200
2000-07-25	9.00	9.13	8.34	8.81	236400
2000-07-26	9.06	9.31	9.00	9.19	534000
2000-07-27	9.16	9.25	8.94	8.94	353600
2000-07-28	8.88	8.88	8.06	8.31	386000
2000-07-31	8.72	8.72	8.28	8.56	102800
2000-08-01	8.75	8.84	8.19	8.25	33200
2000-08-02	8.63	8.72	8.16	8.38	345600
2000-08-03	7.97	8.06	7.75	8.06	31600
2000-08-04	8.19	8.50	8.03	8.03	200400
2000-08-07	7.97	8.13	7.69	8.13	32800
2000-08-08	8.03	8.31	7.84	8.25	42800
2000-08-09	8.13	8.38	7.88	8.09	107200
2000-08-10	8.00	8.16	7.88	8.13	33600
2000-08-11	7.63	8.00	7.50	7.61	35200
2000-08-14	7.63	7.97	7.38	7.97	95200
2000-08-15	8.00	8.22	8.00	8.22	43200
2000-08-16	8.25	8.41	8.19	8.31	18400
2000-08-17	8.31	8.41	8.06	8.41	51600
2000-08-18	8.06	8.38	8.06	8.38	12000
2000-08-21	8.38	8.47	8.09	8.31	89200
2000-08-22	8.13	8.50	8.13	8.25	149200
2000-08-23	8.50	8.63	8.28	8.28	502800
2000-08-24	8.33	8.56	8.09	8.28	311200
2000-08-25	8.56	8.69	8.25	8.25	354400
2000-08-28	8.31	8.31	8.06	8.27	163200
2000-08-29	8.28	8.34	8.09	8.19	352800
2000-08-30	8.09	8.31	8.09	8.31	18000
2000-08-31	8.44	8.50	8.13	8.27	364800
2000-09-01	8.31	8.44	8.25	8.44	186800
2000-09-05	8.13	8.38	7.84	7.91	61600
2000-09-06	7.91	7.97	7.50	7.50	48400
2000-09-07	7.75	7.75	7.34	7.34	64000
2000-09-08	7.44	7.63	7.34	7.53	61600
2000-09-11	7.89	8.09	7.53	7.53	24800
2000-09-12	7.84	7.84	7.47	7.53	98400
2000-09-13	7.59	7.70	7.38	7.38	53600
2000-09-14	7.66	7.66	7.44	7.56	40800
2000-09-15	7.63	7.63	7.25	7.33	120800
2000-09-18	7.44	7.59	7.44	7.59	13600
2000-09-19	7.05	7.41	6.94	7.41	14400
2000-09-20	7.31	7.44	7.25	7.41	24800
2000-09-21	7.13	7.22	6.81	7.19	28400
2000-09-22	6.69	6.69	6.28	6.50	462000
2000-09-25	6.63	6.88	6.57	6.69	894400
2000-09-26	6.78	6.92	6.75	6.91	475600
2000-09-27	7.25	7.38	7.03	7.28	171600
2000-09-28	7.78	7.86	7.75	7.77	153600
2000-09-29	7.75	7.75	7.56	7.69	275200
2000-10-02	7.56	7.57	7.25	7.25	220400
2000-10-03	7.25	7.38	7.05	7.05	61600
2000-10-04	7.13	7.13	6.84	7.06	63200
2000-10-05	6.89	7.13	6.80	6.80	125200
2000-10-06	6.97	6.97	6.64	6.64	82400
2000-10-09	6.53	6.69	6.50	6.52	60800
2000-10-10	6.50	6.63	6.50	6.55	69600
2000-10-11	6.31	6.31	5.97	5.98	66400
2000-10-12	6.78	6.78	6.31	6.31	66800
2000-10-13	6.63	7.03	6.50	6.94	118800
2000-10-16	6.94	7.16	6.88	6.88	43600
2000-10-17	6.69	6.75	6.59	6.59	26400
2000-10-18	5.78	6.00	5.75	5.78	64400
2000-10-19	6.13	6.75	6.02	6.75	120400
2000-10-20	6.63	7.00	6.50	6.50	19600
2000-10-23	7.38	7.38	7.00	7.03	34800
2000-10-24	7.28	8.31	7.25	7.42	150000
2000-10-25	7.38	7.63	7.38	7.63	198800
2000-10-26	7.72	8.00	7.41	7.88	952400
2000-10-27	7.67	7.97	7.56	7.75	1149200
2000-10-30	7.44	7.75	7.44	7.47	199200
2000-10-31	7.44	7.63	7.44	7.47	50400
2000-11-01	7.61	7.69	7.25	7.66	35200
2000-11-02	7.63	8.00	7.63	8.00	44000
2000-11-03	8.03	8.03	7.88	7.88	676400
2000-11-06	7.88	8.03	7.88	8.03	1933200
2000-11-07	7.97	7.97	7.81	7.81	1728400
2000-11-08	7.91	7.91	7.75	7.75	451200
2000-11-09	7.69	7.75	7.50	7.50	16400
2000-11-10	7.38	7.50	7.13	7.31	12000
2000-11-13	6.75	7.13	6.63	6.63	14400
2000-11-14	7.03	7.19	6.78	7.16	25600
2000-11-15	7.33	7.75	7.33	7.50	386000
2000-11-16	7.75	8.00	7.56	7.89	138000
2000-11-17	7.83	7.84	7.52	7.75	40800
2000-11-20	7.75	7.75	7.34	7.56	68800
2000-11-21	7.25	7.41	7.03	7.03	24000
2000-11-22	7.06	7.31	6.95	7.13	32800
2000-11-24	7.75	7.75	7.42	7.69	188800
2000-11-27	7.91	8.00	7.69	8.00	17200
2000-11-28	7.53	8.00	7.52	7.52	52800
2000-11-29	7.66	7.88	7.50	7.63	24000
2000-11-30	7.09	7.38	6.88	7.00	22400
2000-12-01	7.00	7.25	6.75	7.13	50000
2000-12-04	6.81	6.81	6.50	6.63	13200
2000-12-05	7.25	7.48	7.06	7.38	59200
2000-12-06	7.48	7.63	6.98	7.00	135600
2000-12-07	7.00	7.25	6.84	7.16	557600
2000-12-08	7.16	7.16	6.84	6.84	35600
2000-12-11	7.00	7.16	6.78	6.78	17200
2000-12-12	6.75	7.00	6.75	6.94	12800
2000-12-13	6.75	6.75	6.55	6.55	10800
2000-12-14	6.25	6.41	6.19	6.19	104000
2000-12-15	5.38	5.63	4.91	5.11	1808000
2000-12-18	5.44	5.75	5.38	5.56	343600
2000-12-19	5.69	5.69	5.16	5.16	512000
2000-12-20	5.09	5.09	4.66	4.69	1056000
2000-12-21	4.81	5.13	4.81	4.84	210400
2000-12-22	5.38	5.75	5.13	5.73	346800
2000-12-26	5.63	5.72	5.53	5.56	39200
2000-12-27	5.75	5.97	5.75	5.97	104400
2000-12-28	6.25	6.30	5.84	6.00	210400
2000-12-29	6.25	6.36	6.00	6.06	92000
2001-01-02	6.25	6.28	5.94	5.97	175600
2001-01-03	5.59	6.06	5.44	6.00	118400
2001-01-04	6.16	6.23	6.06	6.23	17200
2001-01-05	6.34	6.52	6.16	6.25	63200
2001-01-08	6.19	6.19	5.75	5.88	180800
2001-01-09	6.09	6.13	5.88	6.06	474000
2001-01-10	6.00	6.06	5.88	5.94	326800
2001-01-11	6.22	6.56	6.22	6.56	45600
2001-01-12	6.78	7.00	6.75	6.88	44400
2001-01-16	6.73	6.73	6.38	6.38	18400
2001-01-17	6.50	6.77	6.50	6.63	17200
2001-01-18	7.00	7.13	6.84	7.13	72800
2001-01-19	7.63	7.63	7.14	7.27	1163200
2001-01-22	6.91	6.91	6.63	6.75	360000
2001-01-23	6.53	7.20	6.50	7.07	228800
2001-01-24	7.50	7.50	7.25	7.42	409600
2001-01-25	7.31	7.53	7.31	7.47	146800
2001-01-26	7.42	7.50	7.31	7.50	82800
2001-01-29	7.41	7.47	7.31	7.36	45200
2001-01-30	7.50	7.66	7.50	7.56	50800
2001-01-31	7.50	7.63	7.38	7.38	39200
2001-02-01	7.56	7.66	7.50	7.55	8000
2001-02-02	7.81	7.88	7.64	7.66	60400
2001-02-05	7.84	8.14	7.81	8.02	62400
2001-02-06	7.98	7.98	7.92	7.92	44000
2001-02-07	7.75	7.75	7.59	7.75	56000
2001-02-08	7.66	7.75	7.66	7.70	176800
2001-02-09	7.78	7.84	7.78	7.78	70000
2001-02-12	7.66	7.66	7.50	7.50	22400
2001-02-13	7.41	7.52	7.30	7.36	140800
2001-02-14	7.48	7.48	7.34	7.48	68000
2001-02-15	7.25	7.38	7.25	7.32	41600
2001-02-16	7.08	7.22	7.00	7.00	139600
2001-02-20	7.11	7.22	7.05	7.06	66800
2001-02-21	7.03	7.03	6.80	6.88	336800
2001-02-22	6.56	6.75	6.25	6.27	64000
2001-02-23	6.67	6.67	6.45	6.53	70400
2001-02-26	6.84	6.88	6.50	6.69	137600
2001-02-27	6.91	6.91	6.77	6.81	108800
2001-02-28	7.00	7.13	6.88	6.92	69200
2001-03-01	6.88	7.00	6.75	6.88	48800
2001-03-02	7.00	7.00	6.84	6.84	38800
2001-03-05	6.84	6.94	6.78	6.86	54400
2001-03-06	7.34	7.50	7.25	7.34	184400
2001-03-07	7.34	7.50	7.33	7.41	263600
2001-03-08	7.38	7.42	7.28	7.38	63200
2001-03-09	6.84	7.11	6.81	6.91	26400
2001-03-12	6.50	6.61	6.47	6.47	374000
2001-03-13	6.50	6.56	6.41	6.45	70400
2001-03-14	6.00	6.34	6.00	6.08	164800
2001-03-15	6.31	6.31	6.09	6.14	47600
2001-03-16	5.78	5.88	5.50	5.50	32800
2001-03-19	5.44	5.44	5.28	5.40	92800
2001-03-20	5.50	5.72	5.50	5.53	101200
2001-03-21	5.50	5.50	5.25	5.25	22000
2001-03-22	5.00	5.25	5.00	5.16	445200
2001-03-23	5.45	5.77	5.41	5.69	550400
2001-03-26	5.92	6.00	5.83	5.83	4800
2001-03-27	5.84	5.91	5.80	5.83	26400
2001-03-28	6.00	6.00	5.70	5.75	573600
2001-03-29	5.73	5.81	5.59	5.66	285600
2001-03-30	5.53	5.72	5.50	5.59	145200
2001-04-02	5.50	5.74	5.50	5.59	291600
2001-04-03	5.47	5.50	5.31	5.34	70000
2001-04-04	5.45	5.50	5.16	5.41	184400
2001-04-05	5.63	5.75	5.47	5.63	118800
2001-04-06	5.78	5.78	5.66	5.69	97600
2001-04-09	5.60	5.78	5.60	5.73	126000
2001-04-10	5.84	5.84	5.68	5.71	60400
2001-04-11	6.13	6.37	6.13	6.18	448400
2001-04-12	6.13	6.13	5.99	6.00	22000
2001-04-16	5.96	6.00	5.96	5.96	22800
2001-04-17	6.00	6.05	5.89	5.99	124800
2001-04-18	6.15	6.28	6.08	6.25	69600
2001-04-19	6.25	6.28	6.21	6.25	92800
2001-04-20	6.65	6.79	6.58	6.65	28000
2001-04-23	6.75	6.88	6.45	6.52	69600
2001-04-24	7.19	7.29	6.94	7.25	499600
2001-04-25	6.89	7.09	6.87	6.98	122800
2001-04-26	7.13	7.23	7.00	7.11	144800
2001-04-27	7.22	7.24	7.14	7.24	50400
2001-04-30	7.26	7.66	7.26	7.60	72800
2001-05-01	7.68	7.68	7.60	7.67	55600
2001-05-02	7.79	8.13	7.79	8.06	170400
2001-05-03	7.79	7.79	7.63	7.69	193600
2001-05-04	7.47	7.61	7.45	7.60	82800
2001-05-07	7.68	7.84	7.68	7.77	75200
2001-05-08	7.63	7.73	7.53	7.73	44000
2001-05-09	7.49	7.65	7.38	7.65	74800
2001-05-10	7.59	7.63	7.55	7.58	4800
2001-05-11	7.55	7.62	7.48	7.50	30000
2001-05-14	7.23	7.23	6.95	7.01	232000
2001-05-15	7.00	7.13	6.94	7.00	86000
2001-05-16	6.99	7.12	6.88	7.09	152400
2001-05-17	7.25	7.39	7.21	7.39	7600
2001-05-18	7.50	7.63	7.50	7.63	19600
2001-05-21	7.60	7.60	7.41	7.50	8400
2001-05-22	7.72	7.88	7.72	7.78	40000
2001-05-23	7.85	7.85	7.75	7.85	55200
2001-05-24	7.85	7.85	7.75	7.78	5200
2001-05-25	7.63	7.80	7.63	7.75	38400
2001-05-29	7.69	7.75	7.58	7.63	8000
2001-05-30	7.64	7.73	7.63	7.63	30400
2001-05-31	7.41	7.57	7.38	7.54	42800
2001-06-01	7.57	7.57	7.41	7.41	7600
2001-06-04	7.45	7.51	7.45	7.50	55200
2001-06-05	7.50	7.50	7.40	7.49	16400
2001-06-06	7.57	7.57	7.57	7.57	2000
2001-06-07	7.55	7.55	7.45	7.49	27600
2001-06-08	7.53	7.71	7.53	7.71	75200
2001-06-11	7.72	7.73	7.46	7.52	96000
2001-06-12	7.50	7.50	7.45	7.50	138800
2001-06-13	7.49	7.49	7.30	7.30	7600
2001-06-14	7.35	7.35	7.31	7.31	5600
2001-06-15	7.21	7.23	7.00	7.01	26800
2001-06-18	6.92	7.08	6.88	6.88	8400
2001-06-19	6.88	7.13	6.88	7.03	10800
2001-06-20	7.13	7.19	7.13	7.19	2000
2001-06-21	7.25	7.50	7.25	7.44	26000
2001-06-22	7.45	7.45	7.15	7.15	9200
2001-06-25	7.33	7.51	7.33	7.38	44400
2001-06-26	7.38	7.53	7.38	7.44	60800
2001-06-27	7.50	7.64	7.46	7.56	429600
2001-06-28	7.71	8.10	7.66	8.05	773600
2001-06-29	7.99	8.14	7.91	8.05	710800
2001-07-02	8.08	8.10	8.00	8.09	136000
2001-07-03	8.03	8.03	7.88	8.01	77600
2001-07-05	7.29	7.50	7.29	7.44	122000
2001-07-06	7.57	7.58	7.43	7.43	36000
2001-07-09	7.22	7.37	7.22	7.30	66800
2001-07-10	7.32	7.40	7.22	7.29	154000
2001-07-11	7.13	7.20	7.13	7.20	90400
2001-07-12	7.39	7.56	7.38	7.49	181200
2001-07-13	7.51	7.75	7.51	7.70	290000
2001-07-16	7.61	7.72	7.51	7.70	47200
2001-07-17	7.43	7.74	7.34	7.74	358400
2001-07-18	7.69	7.69	7.48	7.48	315200
2001-07-19	7.52	7.69	7.52	7.65	40400
2001-07-20	7.53	7.53	7.40	7.40	33200
2001-07-23	7.34	7.54	7.34	7.41	24800
2001-07-24	7.30	7.46	7.13	7.22	174000
2001-07-25	7.23	7.24	7.01	7.08	550400
2001-07-26	7.15	7.23	6.96	7.15	344000
2001-07-27	7.24	7.39	7.20	7.39	248000
2001-07-30	7.41	7.50	7.41	7.47	61200
2001-07-31	7.50	7.68	7.45	7.66	130800
2001-08-01	7.72	7.96	7.72	7.95	94800
2001-08-02	7.97	8.08	7.88	7.88	36800
2001-08-03	7.92	7.98	7.90	7.91	42800
2001-08-06	7.94	7.94	7.85	7.88	13600
2001-08-07	7.98	8.01	7.78	7.88	9200
2001-08-08	7.71	7.71	7.60	7.65	20400
2001-08-09	7.55	7.55	7.38	7.44	351600
2001-08-10	7.61	7.68	7.45	7.68	114000
2001-08-13	7.64	7.69	7.58	7.67	13200
2001-08-14	7.85	7.88	7.75	7.83	26400
2001-08-15	7.94	8.00	7.72	7.75	199200
2001-08-16	7.64	7.65	7.58	7.65	42000
2001-08-17	7.55	7.55	7.39	7.39	32800
2001-08-20	7.38	7.40	7.24	7.24	26400
2001-08-21	7.25	7.38	7.25	7.25	37600
2001-08-22	7.35	7.53	7.35	7.36	7200
2001-08-23	7.36	7.51	7.36	7.38	8800
2001-08-24	7.44	7.64	7.44	7.64	12800
2001-08-27	7.65	7.74	7.65	7.74	11600
2001-08-28	7.69	7.69	7.33	7.33	27200
2001-08-29	7.32	7.44	7.25	7.40	7200
2001-08-30	7.32	7.35	7.23	7.25	11200
2001-08-31	7.18	7.18	6.88	6.94	46000
2001-09-04	6.19	6.29	5.90	6.28	64400
2001-09-05	6.28	6.40	6.18	6.40	22800
2001-09-06	6.44	6.46	6.28	6.46	12400
2001-09-07	6.13	6.25	5.97	5.97	63600
2001-09-10	5.62	5.74	5.60	5.60	49600
2001-09-17	5.21	5.25	4.88	5.25	164800
2001-09-18	4.83	5.04	4.75	4.75	32400
2001-09-19	4.88	4.88	4.58	4.88	36400
2001-09-20	4.73	4.73	4.53	4.53	22400
2001-09-21	4.50	4.96	4.26	4.96	52800
2001-09-24	4.94	5.31	4.92	5.22	33200
2001-09-25	5.85	5.88	5.63	5.72	32800
2001-09-26	5.81	5.98	5.69	5.69	28800
2001-09-27	5.75	5.80	5.67	5.75	12800
2001-09-28	5.68	5.88	5.63	5.88	9600
2001-10-01	5.54	5.55	5.27	5.35	424400
2001-10-02	5.16	5.31	4.83	4.85	431600
2001-10-03	4.78	4.91	4.58	4.85	660800
2001-10-04	4.99	5.53	4.99	5.53	129600
2001-10-05	5.48	5.50	5.16	5.18	48400
2001-10-08	5.15	5.29	5.11	5.13	14400
2001-10-09	5.35	5.43	5.24	5.24	6800
2001-10-10	5.79	5.85	5.53	5.68	462400
2001-10-11	5.68	5.68	5.60	5.62	29200
2001-10-12	5.94	6.11	5.91	6.01	14400
2001-10-15	6.00	6.25	6.00	6.13	28000
2001-10-16	6.20	6.40	6.20	6.40	13600
2001-10-17	6.45	6.48	6.16	6.16	20400
2001-10-18	5.83	5.98	5.80	5.98	121600
2001-10-19	6.10	6.10	5.95	6.00	18000
2001-10-22	6.05	6.43	6.04	6.43	42800
2001-10-23	6.69	7.30	6.66	7.30	133600
2001-10-24	7.30	7.41	7.30	7.35	37200
2001-10-25	7.49	7.58	7.38	7.58	29200
2001-10-26	7.39	7.47	7.29	7.32	44000
2001-10-29	7.38	7.56	7.35	7.53	77600
2001-10-30	7.43	7.50	7.29	7.35	29200
2001-10-31	7.39	7.60	7.34	7.55	304000
2001-11-01	7.77	7.88	7.72	7.85	168800
2001-11-02	7.94	7.99	7.88	7.88	11600
2001-11-05	8.04	8.13	8.00	8.01	52400
2001-11-06	8.19	8.30	8.09	8.13	50800
2001-11-07	8.31	8.31	8.13	8.13	8400
2001-11-08	8.38	8.49	8.20	8.25	39200
2001-11-09	8.38	8.56	8.31	8.56	51600
2001-11-12	8.44	8.44	8.19	8.30	44000
2001-11-13	8.26	8.56	8.26	8.50	40800
2001-11-14	8.35	8.45	8.28	8.45	55600
2001-11-15	8.65	9.04	8.63	9.00	107200
2001-11-16	9.04	9.24	9.04	9.24	72800
2001-11-19	8.93	9.08	8.88	9.05	69600
2001-11-20	8.79	8.88	8.75	8.78	84800
2001-11-21	8.53	8.69	8.44	8.69	43600
2001-11-23	8.55	8.56	8.53	8.53	202400
2001-11-26	8.58	9.00	8.58	8.88	392400
2001-11-27	8.88	8.91	8.76	8.78	159200
2001-11-28	8.82	8.87	8.66	8.66	8800
2001-11-29	8.56	8.60	8.41	8.50	46800
2001-11-30	8.65	8.94	8.65	8.77	39600
2001-12-03	8.85	8.85	8.65	8.65	15200
2001-12-04	8.90	9.08	8.88	9.00	112400
2001-12-05	9.04	9.18	9.00	9.06	126400
2001-12-06	9.38	9.54	9.30	9.48	811600
2001-12-07	9.56	9.79	9.46	9.66	677200
2001-12-10	9.52	9.69	9.30	9.30	494000
2001-12-11	9.38	9.56	9.31	9.42	61600
2001-12-12	9.50	9.50	8.88	9.05	337200
2001-12-13	9.05	9.15	8.68	8.69	205200
2001-12-14	9.08	9.25	8.90	9.09	133200
2001-12-17	9.50	9.70	9.40	9.59	105600
2001-12-18	9.50	9.85	9.50	9.80	259600
2001-12-19	9.49	9.61	9.30	9.35	36800
2001-12-20	9.41	9.55	9.23	9.27	26800
2001-12-21	9.19	9.26	9.08	9.13	13600
2001-12-24	9.35	9.35	9.25	9.25	27200
2001-12-26	9.37	9.38	9.25	9.25	50000
2001-12-27	9.00	9.15	8.98	9.07	59200
2001-12-28	9.00	9.13	8.86	8.88	108400
2001-12-31	9.18	9.26	9.01	9.03	100800
2002-01-02	9.26	9.28	9.13	9.27	100000
2002-01-03	9.44	9.57	9.39	9.50	160000
2002-01-04	9.86	10.09	9.81	10.05	372800
2002-01-07	10.09	10.13	9.99	10.10	196400
2002-01-08	9.87	10.03	9.75	9.94	116800
2002-01-09	10.10	10.29	10.07	10.21	310000
2002-01-10	9.55	9.86	9.55	9.81	185200
2002-01-11	9.67	9.71	9.57	9.62	66800
2002-01-14	9.50	9.50	8.58	8.75	506000
2002-01-15	9.14	9.25	8.94	9.03	196400
2002-01-16	9.00	9.19	8.99	9.13	164000
2002-01-17	9.25	9.31	9.18	9.22	109600
2002-01-18	9.15	9.21	8.86	8.88	113200
2002-01-22	9.08	9.94	8.94	9.82	391600
2002-01-23	9.84	10.31	9.83	10.19	496800
2002-01-24	10.34	10.73	10.32	10.45	241600
2002-01-25	10.32	10.58	10.25	10.50	236800
2002-01-28	10.48	10.50	9.83	10.14	236000
2002-01-29	10.11	10.17	9.71	9.89	178800
2002-01-30	10.06	10.46	10.05	10.26	128400
2002-01-31	10.51	10.65	10.50	10.55	62800
2002-02-01	10.66	10.79	10.59	10.76	143600
2002-02-04	10.67	10.68	10.35	10.52	96400
2002-02-05	10.34	10.53	10.25	10.50	53600
2002-02-06	10.41	10.42	10.25	10.41	29600
2002-02-07	10.20	10.43	10.15	10.43	52800
2002-02-08	10.38	10.49	10.20	10.49	58800
2002-02-11	10.72	10.88	10.35	10.68	1130000
2002-02-12	10.72	10.99	10.66	10.79	358400
2002-02-13	10.86	10.91	10.77	10.89	134400
2002-02-14	10.85	10.86	10.53	10.53	206000
2002-02-15	10.81	10.88	10.57	10.60	140000
2002-02-19	10.15	10.40	10.15	10.24	144400
2002-02-20	10.16	10.31	10.09	10.25	68000
2002-02-21	10.48	10.59	10.28	10.36	176000
2002-02-22	10.14	10.29	10.10	10.18	157200
2002-02-25	10.23	10.36	10.13	10.36	58800
2002-02-26	10.38	10.40	10.15	10.18	37600
2002-02-27	10.14	10.47	10.11	10.25	444400
2002-02-28	10.48	10.57	10.40	10.42	48000
2002-03-01	10.59	11.04	10.58	10.99	244800
2002-03-04	11.04	11.51	10.98	11.48	376000
2002-03-05	11.24	11.24	10.88	11.12	271600
2002-03-06	10.90	10.97	10.79	10.84	216400
2002-03-07	11.18	11.32	10.99	11.25	302400
2002-03-08	11.28	11.40	11.23	11.31	114000
2002-03-11	11.45	11.50	11.25	11.33	64400
2002-03-12	10.91	11.28	10.91	11.25	309600
2002-03-13	11.25	11.35	11.00	11.19	209200
2002-03-14	11.40	11.80	11.40	11.55	275600
2002-03-15	11.68	12.19	11.67	12.06	192800
2002-03-18	11.91	12.00	11.86	12.00	227200
2002-03-19	11.96	11.97	11.69	11.69	179600
2002-03-20	11.83	11.97	11.83	11.92	132800
2002-03-21	11.97	11.97	11.82	11.87	94400
2002-03-22	11.75	11.77	11.58	11.67	48800
2002-03-25	11.55	11.60	11.44	11.55	144000
2002-03-26	11.43	11.69	11.39	11.55	143600
2002-03-27	11.48	11.61	11.48	11.61	91600
2002-03-28	11.63	11.93	11.63	11.80	81200
2002-04-01	11.75	12.35	11.75	12.19	156400
2002-04-02	11.82	12.02	11.66	11.68	178000
2002-04-03	11.68	11.79	11.58	11.58	41200
2002-04-04	11.57	11.60	11.07	11.25	164400
2002-04-05	11.50	11.61	11.38	11.47	91600
2002-04-08	11.19	11.37	11.10	11.28	90800
2002-04-09	11.29	11.52	11.22	11.22	132000
2002-04-10	11.31	11.43	11.31	11.41	260400
2002-04-11	11.42	11.42	11.24	11.32	66000
2002-04-12	10.83	10.90	10.62	10.63	335600
2002-04-15	10.75	10.75	10.20	10.34	622800
2002-04-16	10.94	11.00	10.87	11.00	311200
2002-04-17	11.48	11.73	11.44	11.50	184800
2002-04-18	11.43	11.43	11.23	11.23	47200
2002-04-19	11.16	11.18	10.97	11.06	54000
2002-04-22	10.94	10.99	10.82	10.83	72400
2002-04-23	10.85	11.10	10.85	10.85	61600
2002-04-24	11.50	11.56	11.16	11.16	131200
2002-04-25	11.23	11.39	11.11	11.19	82000
2002-04-26	11.39	11.75	11.31	11.31	236400
2002-04-29	11.46	11.46	11.24	11.29	52800
2002-04-30	11.35	11.54	11.35	11.40	37600
2002-05-01	11.54	11.74	11.38	11.38	36400
2002-05-02	11.56	11.66	11.48	11.50	619600
2002-05-03	11.73	11.85	11.63	11.63	129600
2002-05-06	11.63	11.63	11.40	11.42	165200
2002-05-07	11.06	11.14	10.92	11.00	140800
2002-05-08	11.36	11.75	11.36	11.74	94800
2002-05-09	11.91	11.99	11.75	11.83	85600
2002-05-10	12.01	12.03	11.83	11.83	206000
2002-05-13	11.66	11.73	11.60	11.67	172800
2002-05-14	11.70	12.00	11.70	11.97	152400
2002-05-15	12.38	12.52	12.37	12.48	286800
2002-05-16	12.53	12.63	12.44	12.52	49600
2002-05-17	12.85	13.31	12.85	13.31	134000
2002-05-20	13.16	13.16	12.97	13.00	142400
2002-05-21	12.67	12.73	12.49	12.68	119600
2002-05-22	12.45	12.45	12.27	12.33	64400
2002-05-23	11.90	12.11	11.81	11.99	248400
2002-05-24	12.00	12.04	11.89	12.04	42000
2002-05-28	12.12	12.31	12.00	12.23	43600
2002-05-29	12.05	12.17	12.01	12.17	38400
2002-05-30	12.01	12.20	12.01	12.16	44400
2002-05-31	11.88	12.06	11.82	11.95	41200
2002-06-03	11.89	11.92	11.70	11.80	56400
2002-06-04	11.20	11.52	11.20	11.31	353600
2002-06-05	11.42	11.68	11.42	11.65	89200
2002-06-06	11.75	11.92	11.65	11.87	36800
2002-06-07	11.49	11.80	11.42	11.76	143600
2002-06-10	11.82	12.19	11.82	12.08	50400
2002-06-11	12.19	12.19	11.84	11.84	169600
2002-06-12	11.22	11.37	10.82	11.04	764800
2002-06-13	11.18	11.24	10.88	10.91	112800
2002-06-14	10.35	10.47	10.10	10.35	247200
2002-06-17	10.75	10.94	10.75	10.93	199200
2002-06-18	10.99	11.22	10.99	11.06	496400
2002-06-19	10.98	11.10	10.95	11.01	252400
2002-06-20	11.19	11.19	10.85	10.89	340000
2002-06-21	10.84	10.84	10.56	10.64	180000
2002-06-24	10.93	10.94	10.76	10.88	99200
2002-06-25	10.83	10.94	10.50	10.50	94800
2002-06-26	10.44	10.68	10.44	10.65	128800
2002-06-27	11.50	11.56	11.20	11.35	208000
2002-06-28	11.63	11.80	11.41	11.76	228400
2002-07-01	11.56	11.56	11.25	11.25	146400
2002-07-02	10.97	10.98	10.29	10.60	146400
2002-07-03	10.59	10.59	10.39	10.44	293600
2002-07-05	11.19	11.24	11.00	11.04	89200
2002-07-08	11.50	11.63	11.25	11.37	108000
2002-07-09	11.55	11.63	11.10	11.17	152000
2002-07-10	11.13	11.33	10.94	10.94	62800
2002-07-11	11.07	11.13	10.37	10.78	179600
2002-07-12	11.05	11.05	10.74	10.77	87200
2002-07-15	11.40	11.48	10.51	10.99	220000
2002-07-16	10.87	11.13	10.51	10.64	134000
2002-07-17	11.24	11.26	11.03	11.05	187600
2002-07-18	11.29	11.65	11.28	11.51	209600
2002-07-19	11.18	11.29	10.69	10.69	314400
2002-07-22	10.85	10.98	10.51	10.59	343600
2002-07-23	10.31	10.58	8.72	9.23	842400
2002-07-24	9.21	9.29	8.84	9.06	456000
2002-07-25	9.80	10.00	9.56	9.64	454000
2002-07-26	9.75	9.90	9.69	9.84	98800
2002-07-29	10.31	10.39	10.00	10.25	141200
2002-07-30	10.31	10.31	10.08	10.08	74400
2002-07-31	10.34	10.46	10.09	10.22	127600
2002-08-01	9.88	9.90	9.62	9.63	138000
2002-08-02	9.75	9.75	9.26	9.32	36800
2002-08-05	9.25	9.25	8.78	8.86	99200
2002-08-06	9.03	9.44	9.03	9.18	177200
2002-08-07	9.51	9.56	8.94	9.18	208800
2002-08-08	8.92	8.92	8.50	8.69	257200
2002-08-09	8.29	8.61	8.25	8.44	273600
2002-08-12	8.38	8.50	8.19	8.26	62400
2002-08-13	8.08	8.31	7.82	7.95	354000
2002-08-14	8.08	8.69	8.08	8.40	667600
2002-08-15	8.83	8.95	8.63	8.95	612400
2002-08-16	8.93	9.14	8.70	8.71	164800
2002-08-19	8.70	9.15	8.58	9.12	414800
2002-08-20	8.99	9.07	8.83	8.85	84800
2002-08-21	8.75	8.75	8.04	8.33	709200
2002-08-22	8.23	8.33	7.95	8.14	114800
2002-08-23	8.25	8.44	8.08	8.33	386000
2002-08-26	8.28	8.73	8.28	8.48	571200
2002-08-27	8.70	8.82	8.50	8.57	258800
2002-08-28	8.71	8.71	8.57	8.57	168400
2002-08-29	8.62	8.64	8.33	8.38	71200
2002-08-30	8.31	8.37	8.19	8.20	20800
2002-09-03	8.27	8.30	7.96	7.99	322000
2002-09-04	7.94	7.97	7.50	7.81	195600
2002-09-05	7.43	7.60	7.13	7.33	368800
2002-09-06	7.45	7.70	7.25	7.43	162800
2002-09-09	7.46	7.80	7.41	7.73	310000
2002-09-10	7.62	7.63	7.40	7.50	429200
2002-09-11	7.64	7.98	7.63	7.77	191600
2002-09-12	7.60	7.60	7.32	7.32	132000
2002-09-13	7.20	7.23	6.65	6.73	465200
2002-09-16	6.76	6.97	6.75	6.89	132000
2002-09-17	6.94	7.06	6.88	6.88	93200
2002-09-18	6.85	7.08	6.75	6.90	180000
2002-09-19	6.75	6.85	6.00	6.16	368000
2002-09-20	6.25	6.40	5.94	6.07	356000
2002-09-23	6.12	6.12	5.55	5.55	368400
2002-09-24	5.69	6.19	5.63	5.98	293600
2002-09-25	6.13	6.55	6.13	6.50	341200
2002-09-26	6.97	7.07	6.84	6.97	669200
2002-09-27	7.59	7.67	6.88	6.96	482800
2002-09-30	6.75	7.06	6.53	6.79	202000
2002-10-01	6.90	6.94	6.45	6.82	614000
2002-10-02	6.50	6.57	6.03	6.24	494800
2002-10-03	5.94	6.25	5.78	5.94	217200
2002-10-04	5.60	5.81	5.40	5.55	446400
2002-10-07	5.71	5.75	5.54	5.63	116000
2002-10-08	5.31	5.68	5.21	5.46	267200
2002-10-09	5.62	5.66	5.38	5.53	140800
2002-10-10	5.50	5.94	5.42	5.76	320800
2002-10-11	5.99	6.63	5.99	6.38	440800
2002-10-14	6.24	6.33	6.09	6.25	148400
2002-10-15	6.74	6.97	6.73	6.78	321200
2002-10-16	6.82	6.92	6.51	6.77	399600
2002-10-17	7.09	7.50	7.09	7.35	342800
2002-10-18	7.32	7.48	7.13	7.42	210000
2002-10-21	7.44	8.00	7.38	8.00	432400
2002-10-22	7.95	8.00	6.93	7.50	1143200
2002-10-23	7.51	7.94	7.45	7.85	221600
2002-10-24	7.75	7.77	7.58	7.71	141200
2002-10-25	7.65	7.87	7.63	7.80	126400
2002-10-28	7.78	7.98	7.70	7.71	216000
2002-10-29	7.44	7.50	6.99	7.24	130400
2002-10-30	7.75	7.97	7.65	7.89	355600
2002-10-31	8.26	8.42	8.00	8.10	478400
2002-11-01	8.63	9.03	8.60	8.70	508800
2002-11-04	9.15	9.28	9.10	9.18	445600
2002-11-05	8.93	9.21	8.84	9.19	756400
2002-11-06	9.03	9.03	8.63	8.94	560400
2002-11-07	8.80	8.81	8.45	8.49	400800
2002-11-08	8.40	8.51	8.25	8.40	183600
2002-11-11	8.28	8.28	8.00	8.19	210400
2002-11-12	8.23	8.59	8.19	8.51	293200
2002-11-13	8.15	8.40	8.11	8.22	160800
2002-11-14	8.38	8.80	8.38	8.60	220000
2002-11-15	8.95	9.06	8.89	8.92	339600
2002-11-18	9.33	9.37	9.06	9.06	140000
2002-11-19	9.00	9.13	8.85	8.91	336000
2002-11-20	8.73	8.78	8.56	8.77	197600
2002-11-21	8.78	9.27	8.78	9.13	686800
2002-11-22	9.23	9.40	8.99	9.05	198000
2002-11-25	8.98	9.27	8.94	9.26	168400
2002-11-26	9.08	9.27	9.03	9.08	494400
2002-11-27	9.11	9.69	9.08	9.63	955200
2002-11-29	9.36	9.38	9.18	9.18	416400
2002-12-02	9.69	9.70	9.22	9.25	118800
2002-12-03	9.32	9.39	9.03	9.10	187600
2002-12-04	8.99	9.19	8.63	8.72	565200
2002-12-05	8.82	8.84	8.26	8.43	333200
2002-12-06	8.10	8.49	8.03	8.35	310000
2002-12-09	8.24	8.25	8.12	8.12	51200
2002-12-10	8.38	8.38	8.06	8.07	165200
2002-12-11	8.27	8.56	8.27	8.38	180000
2002-12-12	8.39	8.75	8.39	8.75	222400
2002-12-13	8.69	8.73	8.50	8.51	148800
2002-12-16	8.57	8.77	8.48	8.71	155600
2002-12-17	8.58	8.62	8.41	8.50	147200
2002-12-18	8.00	8.10	7.76	7.89	557600
2002-12-19	7.50	7.60	7.25	7.53	713600
2002-12-20	7.41	7.49	7.30	7.34	407600
2002-12-23	7.40	7.49	7.25	7.36	184800
2002-12-24	7.50	7.59	7.38	7.50	90800
2002-12-26	7.50	7.57	7.50	7.51	82800
2002-12-27	7.38	7.49	7.25	7.33	89600
2002-12-30	7.36	7.50	7.30	7.40	139600
2002-12-31	7.39	7.64	7.38	7.63	166000
2003-01-02	7.50	7.88	7.50	7.72	130400
2003-01-03	7.63	7.91	7.63	7.78	306400
2003-01-06	7.95	8.27	7.95	8.17	254000
2003-01-07	8.17	8.31	8.13	8.26	303200
2003-01-08	8.03	8.16	8.01	8.07	239200
2003-01-09	8.02	8.25	8.02	8.21	102000
2003-01-10	8.15	8.55	8.15	8.43	306800
2003-01-13	8.78	8.92	8.48	8.64	447200
2003-01-14	8.61	8.63	8.42	8.50	122000
2003-01-15	8.38	8.38	8.06	8.08	220400
2003-01-16	8.07	8.44	8.07	8.26	50800
2003-01-17	8.05	8.25	8.05	8.16	203200
2003-01-21	8.19	8.74	8.05	8.65	782400
2003-01-22	8.66	8.66	8.43	8.55	258000
2003-01-23	8.63	8.74	8.56	8.70	223600
2003-01-24	8.68	8.74	8.29	8.47	333200
2003-01-27	8.40	8.45	8.26	8.30	114000
2003-01-28	8.26	8.49	8.26	8.49	217600
2003-01-29	8.16	8.54	8.14	8.44	696000
2003-01-30	8.40	8.54	8.27	8.39	686000
2003-01-31	8.25	8.48	8.23	8.38	189600
2003-02-03	8.38	8.50	8.33	8.38	91600
2003-02-04	8.35	8.46	8.31	8.38	81600
2003-02-05	8.40	8.42	8.25	8.32	131600
2003-02-06	8.39	8.47	8.25	8.36	57600
2003-02-07	8.44	8.44	8.25	8.35	120800
2003-02-10	8.00	8.05	7.83	7.89	246000
2003-02-11	8.01	8.13	7.91	8.06	58800
2003-02-12	7.99	8.11	7.86	7.95	54400
2003-02-13	7.66	7.79	7.57	7.66	134800
2003-02-14	7.63	8.00	7.63	7.98	104800
2003-02-18	7.69	8.24	7.66	8.16	139200
2003-02-19	8.20	8.37	8.18	8.25	102400
2003-02-20	8.36	8.48	8.30	8.43	167200
2003-02-21	8.31	8.35	8.25	8.33	136800
2003-02-24	8.32	8.50	8.32	8.50	190000
2003-02-25	8.33	8.50	8.28	8.50	453200
2003-02-26	8.42	8.42	8.25	8.33	66000
2003-02-27	8.29	8.35	8.18	8.27	105200
2003-02-28	8.38	8.49	8.34	8.37	26400
2003-03-03	8.50	8.55	8.39	8.46	246800
2003-03-04	8.06	8.13	7.88	8.03	222000
2003-03-05	7.94	7.94	7.57	7.80	568000
2003-03-06	7.48	7.64	7.41	7.54	462400
2003-03-07	7.06	7.43	6.95	7.26	610800
2003-03-10	7.30	7.51	7.25	7.36	275200
2003-03-11	7.41	7.57	7.41	7.50	276400
2003-03-12	7.42	7.68	7.19	7.55	270000
2003-03-13	7.57	7.81	7.56	7.80	300800
2003-03-14	7.78	7.78	7.59	7.70	80800
2003-03-17	7.49	7.89	7.49	7.82	136400
2003-03-18	7.96	8.09	7.67	7.74	230800
2003-03-19	7.95	7.95	7.66	7.81	73200
2003-03-20	7.91	7.97	7.70	7.91	141600
2003-03-21	8.01	8.25	7.83	8.25	193200
2003-03-24	7.69	7.79	7.60	7.63	403200
2003-03-25	7.35	7.75	7.33	7.70	225200
2003-03-26	7.65	7.81	7.65	7.71	76800
2003-03-27	7.52	7.54	7.43	7.48	153200
2003-03-28	7.28	7.35	7.20	7.30	144800
2003-03-31	7.25	7.45	7.20	7.43	103600
2003-04-01	7.19	7.40	7.17	7.40	189200
2003-04-02	7.53	7.85	7.53	7.82	244000
2003-04-03	7.88	7.95	7.75	7.87	123600
2003-04-04	7.83	7.92	7.79	7.89	146400
2003-04-07	7.99	8.08	7.65	7.69	320800
2003-04-08	7.92	7.98	7.65	7.79	98400
2003-04-09	7.86	8.03	7.77	7.80	94400
2003-04-10	7.98	8.15	7.95	8.15	158000
2003-04-11	8.19	8.40	8.07	8.13	94000
2003-04-14	8.13	8.28	8.13	8.28	77200
2003-04-15	8.32	8.32	7.88	7.93	90000
2003-04-16	8.34	8.35	8.01	8.12	188000
2003-04-17	8.22	8.51	8.00	8.49	232400
2003-04-21	8.46	8.48	8.38	8.41	116400
2003-04-22	8.43	8.71	8.42	8.68	234000
2003-04-23	8.71	9.09	8.64	9.00	203200
2003-04-24	8.95	9.18	8.88	9.00	148000
2003-04-25	8.96	9.02	8.56	8.69	117600
2003-04-28	8.87	9.18	8.86	9.10	109600
2003-04-29	9.01	9.17	8.93	9.10	155200
2003-04-30	9.14	9.25	9.11	9.12	148000
2003-05-01	9.23	9.38	9.01	9.13	76000
2003-05-02	9.28	9.56	9.27	9.52	140400
2003-05-05	9.54	9.61	9.47	9.58	192000
2003-05-06	9.66	9.93	9.63	9.83	225200
2003-05-07	9.83	10.25	9.77	10.20	343200
2003-05-08	9.75	9.84	9.38	9.39	318800
2003-05-09	9.51	9.67	9.46	9.54	95200
2003-05-12	9.75	9.82	9.69	9.77	67600
2003-05-13	9.82	10.03	9.80	10.01	184000
2003-05-14	9.79	9.84	9.63	9.70	142400
2003-05-15	9.73	9.84	9.50	9.66	121600
2003-05-16	9.99	10.00	9.84	9.84	88800
2003-05-19	9.82	10.03	9.78	9.86	340800
2003-05-20	10.00	10.00	9.88	9.97	218000
2003-05-21	9.83	9.88	9.78	9.87	60800
2003-05-22	9.87	10.00	9.82	9.99	71600
2003-05-23	9.93	9.97	9.75	9.88	31600
2003-05-27	9.92	10.04	9.81	9.96	86800
2003-05-28	10.03	10.29	10.00	10.25	200800
2003-05-29	10.19	10.60	10.19	10.33	98400
2003-05-30	10.55	10.77	10.38	10.63	97600
2003-06-02	10.59	10.82	10.44	10.50	239600
2003-06-03	10.25	10.44	9.73	10.08	188800
2003-06-04	10.51	10.58	10.25	10.42	36400
2003-06-05	10.30	10.63	10.26	10.61	148800
2003-06-06	10.64	10.75	10.38	10.38	91600
2003-06-09	10.44	10.44	10.20	10.25	54400
2003-06-10	10.35	10.36	10.15	10.29	40400
2003-06-11	10.36	10.54	10.32	10.48	90000
2003-06-12	10.32	10.44	10.12	10.27	326800
2003-06-13	9.88	10.06	9.82	9.85	188000
2003-06-16	10.19	10.50	10.19	10.50	113600
2003-06-17	10.39	10.43	10.02	10.10	125600
2003-06-18	10.06	10.06	9.75	9.88	132800
2003-06-19	9.74	9.80	9.56	9.63	169200
2003-06-20	9.61	9.67	9.44	9.58	109600
2003-06-23	9.73	9.76	9.63	9.71	48400
2003-06-24	9.56	9.59	9.26	9.48	126400
2003-06-25	9.43	9.75	9.43	9.50	318800
2003-06-26	9.79	9.82	9.64	9.78	34000
2003-06-27	9.66	9.70	9.58	9.60	164400
2003-06-30	9.54	9.54	9.28	9.41	332400
2003-07-01	9.39	9.45	9.31	9.39	458400
2003-07-02	9.55	9.69	9.53	9.68	158800
2003-07-03	9.69	9.69	9.38	9.49	289200
2003-07-07	9.81	10.19	9.80	10.04	316800
2003-07-08	10.13	10.25	10.13	10.25	182400
2003-07-09	7.22	8.25	7.13	7.75	20095600
2003-07-10	7.03	7.33	6.94	7.00	11372400
2003-07-11	6.82	7.15	6.79	7.02	8232400
2003-07-14	7.11	7.19	6.95	6.99	3458400
2003-07-15	7.26	7.30	7.10	7.18	2140400
2003-07-16	7.18	7.32	6.89	7.23	1183600
2003-07-17	7.25	7.31	7.09	7.10	1451200
2003-07-18	7.08	7.14	7.01	7.05	428800
2003-07-21	7.29	7.47	7.18	7.47	1447600
2003-07-22	7.38	7.61	7.33	7.61	823200
2003-07-23	7.50	7.50	7.28	7.38	519600
2003-07-24	7.24	7.25	7.05	7.12	645200
2003-07-25	7.34	7.52	7.32	7.50	691600
2003-07-28	7.41	7.42	7.36	7.38	242800
2003-07-29	7.30	7.33	7.20	7.30	645600
2003-07-30	7.28	7.28	7.19	7.23	189200
2003-07-31	7.25	7.25	7.13	7.18	342000
2003-08-01	7.17	7.28	7.12	7.21	205600
2003-08-04	7.21	7.24	7.13	7.22	75200
2003-08-05	7.27	7.29	7.06	7.13	206800
2003-08-06	7.28	7.36	7.16	7.31	514000
2003-08-07	7.34	7.36	7.18	7.19	159600
2003-08-08	7.48	7.52	7.23	7.28	151600
2003-08-11	7.33	7.40	7.25	7.35	76800
2003-08-12	7.53	7.58	7.46	7.56	430000
2003-08-13	7.57	7.63	7.55	7.58	161600
2003-08-14	7.56	7.62	7.56	7.59	101200
2003-08-15	7.50	7.68	7.43	7.55	294000
2003-08-18	7.57	7.68	7.54	7.65	210000
2003-08-19	7.76	7.76	7.57	7.68	464400
2003-08-20	7.74	7.81	7.69	7.78	192000
2003-08-21	7.76	7.87	7.73	7.85	115600
2003-08-22	7.79	7.82	7.70	7.73	96800
2003-08-25	7.66	7.69	7.49	7.55	195600
2003-08-26	7.50	7.50	7.30	7.42	384000
2003-08-27	7.48	7.65	7.45	7.55	175600
2003-08-28	7.65	7.80	7.63	7.80	164000
2003-08-29	7.95	8.08	7.92	8.00	392800
2003-09-02	8.00	8.06	7.90	8.01	306000
2003-09-03	8.24	8.31	8.04	8.06	226400
2003-09-04	8.04	8.13	8.02	8.11	447600
2003-09-05	8.04	8.14	8.03	8.05	222000
2003-09-08	8.00	8.31	7.98	8.29	968400
2003-09-09	8.16	8.25	8.11	8.15	224000
2003-09-10	7.90	8.10	7.81	7.89	730000
2003-09-11	7.70	7.76	7.57	7.68	597600
2003-09-12	7.77	7.82	7.69	7.76	193600
2003-09-15	7.63	7.73	7.58	7.63	417600
2003-09-16	7.63	7.87	7.63	7.87	311200
2003-09-17	7.90	8.05	7.88	7.98	182800
2003-09-18	8.01	8.18	8.01	8.18	187200
2003-09-19	8.08	8.12	7.98	8.02	45200
2003-09-22	7.96	8.01	7.90	7.94	893600
2003-09-23	7.85	7.98	7.79	7.92	394000
2003-09-24	7.94	7.96	7.82	7.87	643200
2003-09-25	7.75	7.81	7.65	7.75	327200
2003-09-26	7.77	7.85	7.73	7.79	224400
2003-09-29	7.80	7.81	7.71	7.79	167200
2003-09-30	7.84	7.84	7.73	7.80	72000
2003-10-01	7.81	7.84	7.73	7.81	39600
2003-10-02	7.83	7.98	7.82	7.90	100400
2003-10-03	8.00	8.00	7.89	7.92	227600
2003-10-06	8.04	8.20	8.04	8.17	121600
2003-10-07	8.20	8.43	8.15	8.37	440400
2003-10-08	8.43	8.47	8.29	8.38	195200
2003-10-09	8.46	8.61	8.44	8.58	338800
2003-10-10	8.69	8.90	8.65	8.90	435200
2003-10-13	8.79	8.87	8.73	8.82	464800
2003-10-14	8.64	8.72	8.51	8.53	283200
2003-10-15	8.65	8.69	8.45	8.52	76400
2003-10-16	8.59	8.77	8.59	8.69	300800
2003-10-17	8.77	8.88	8.73	8.79	278000
2003-10-20	8.69	8.74	8.21	8.29	932800
2003-10-21	8.36	10.41	8.30	9.91	5284800
2003-10-22	9.47	9.59	9.41	9.53	2132400
2003-10-23	9.55	9.86	9.47	9.84	366800
2003-10-24	9.72	9.88	9.65	9.86	122400
2003-10-27	9.82	9.86	9.72	9.81	232400
2003-10-28	9.72	9.77	9.55	9.65	229200
2003-10-29	9.77	9.93	9.77	9.88	246000
2003-10-30	10.00	10.00	9.76	9.89	128400
2003-10-31	10.00	10.05	9.93	9.97	265600
2003-11-03	10.19	10.24	9.99	10.04	231200
2003-11-04	10.01	10.01	9.86	9.91	98400
2003-11-05	9.72	9.76	9.62	9.68	195200
2003-11-06	9.74	9.90	9.71	9.76	155600
2003-11-07	9.94	10.09	9.94	10.01	95200
2003-11-10	10.01	10.08	9.88	9.91	366400
2003-11-11	9.70	9.80	9.63	9.63	62400
2003-11-12	9.84	10.00	9.70	9.73	301200
2003-11-13	10.00	10.01	9.75	9.86	31200
2003-11-14	9.90	9.96	9.65	9.69	114400
2003-11-17	9.69	9.69	9.53	9.53	193600
2003-11-18	10.02	10.13	9.89	10.06	302400
2003-11-19	10.17	10.24	10.10	10.10	132400
2003-11-20	10.14	10.27	10.04	10.06	93200
2003-11-21	10.21	10.25	10.06	10.13	89200
2003-11-24	10.21	10.44	10.09	10.23	108800
2003-11-25	10.33	10.35	10.21	10.31	45200
2003-11-26	10.50	10.62	10.50	10.57	101600
2003-11-28	10.75	10.84	10.72	10.78	114000
2003-12-01	11.03	11.06	10.95	10.98	110800
2003-12-02	10.88	11.05	10.83	10.86	130000
2003-12-03	11.06	11.25	11.02	11.16	464800
2003-12-04	11.22	11.50	11.19	11.26	528800
2003-12-05	11.19	11.36	11.06	11.07	170000
2003-12-08	11.09	11.11	10.89	11.00	335600
2003-12-09	10.94	10.95	10.59	10.61	186800
2003-12-10	10.71	10.71	10.38	10.44	179600
2003-12-11	10.65	11.00	10.65	10.86	196000
2003-12-12	11.09	11.09	10.83	10.96	215200
2003-12-15	11.05	11.05	10.76	10.79	145200
2003-12-16	10.68	10.73	10.55	10.72	166400
2003-12-17	10.63	10.65	10.45	10.48	80000
2003-12-18	10.36	10.68	10.34	10.67	338400
2003-12-19	10.45	10.51	10.41	10.50	38800
2003-12-22	10.44	10.45	10.25	10.37	180000
2003-12-23	10.33	10.42	10.31	10.41	207200
2003-12-24	10.35	10.62	10.35	10.35	99600
2003-12-26	10.32	10.34	10.26	10.27	44400
2003-12-29	10.44	10.50	10.29	10.35	620000
2003-12-30	10.39	10.75	10.39	10.73	252400
2003-12-31	10.75	10.76	10.59	10.63	60800
2004-01-02	10.71	10.94	10.69	10.74	120400
2004-01-05	11.05	11.30	11.03	11.28	346400
2004-01-06	11.23	11.23	11.02	11.02	897200
2004-01-07	10.88	10.91	10.67	10.75	226000
2004-01-08	11.28	11.47	11.08	11.23	1523600
2004-01-09	11.42	11.63	11.39	11.59	1143200
2004-01-12	11.57	11.89	11.51	11.72	550000
2004-01-13	11.90	11.95	11.79	11.85	282400
2004-01-14	12.00	12.15	11.98	12.05	325200
2004-01-15	12.05	12.05	11.71	11.88	274400
2004-01-16	11.70	12.00	11.67	11.96	439200
2004-01-20	12.73	12.75	12.37	12.40	1212400
2004-01-21	12.19	12.20	11.94	11.95	506400
2004-01-22	11.98	12.04	11.84	11.88	189200
2004-01-23	11.91	11.92	11.52	11.72	149200
2004-01-26	11.85	11.89	11.73	11.78	307200
2004-01-27	12.03	12.28	12.03	12.18	378800
2004-01-28	12.31	12.50	12.15	12.18	250000
2004-01-29	12.16	12.18	11.94	12.00	121200
2004-01-30	12.20	12.27	12.05	12.25	159600
2004-02-02	12.31	12.48	12.26	12.27	100800
2004-02-03	12.43	12.55	12.36	12.40	180000
2004-02-04	12.28	12.30	11.95	11.98	164000
2004-02-05	12.10	12.17	11.85	11.87	169600
2004-02-06	12.08	12.23	12.06	12.19	315200
2004-02-09	12.25	12.44	12.23	12.33	128400
2004-02-10	12.48	12.49	12.39	12.45	106000
2004-02-11	12.66	12.80	12.64	12.75	89200
2004-02-12	12.64	12.74	12.54	12.56	55600
2004-02-13	12.81	12.93	12.63	12.67	197600
2004-02-17	12.84	12.92	12.79	12.83	42000
2004-02-18	12.82	12.82	12.60	12.63	45200
2004-02-19	12.85	12.90	12.65	12.68	38800
2004-02-20	12.64	12.68	12.43	12.49	89200
2004-02-23	12.63	12.63	12.33	12.36	58000
2004-02-24	12.09	12.28	11.96	12.04	116000
2004-02-25	12.01	12.06	11.79	11.98	104800
2004-02-26	11.89	11.90	11.74	11.89	138800
2004-02-27	11.96	12.05	11.94	12.02	29600
2004-03-01	12.05	12.37	12.04	12.33	60800
2004-03-02	12.15	12.17	12.00	12.03	69200
2004-03-03	11.79	11.91	11.67	11.80	100800
2004-03-04	11.88	12.06	11.80	12.06	90800
2004-03-05	12.00	12.05	11.92	11.96	25600
2004-03-08	11.88	11.91	11.79	11.81	89200
2004-03-09	11.85	11.93	11.69	11.83	248400
2004-03-10	11.53	11.54	11.18	11.22	191200
2004-03-11	11.25	11.44	11.17	11.17	129200
2004-03-12	11.35	11.45	11.05	11.21	330000
2004-03-15	11.18	11.18	10.80	10.94	282000
2004-03-16	11.13	11.40	11.07	11.26	350000
2004-03-17	11.53	11.67	11.40	11.62	194800
2004-03-18	11.49	11.67	11.47	11.60	167600
2004-03-19	11.38	11.43	11.21	11.31	116000
2004-03-22	11.22	11.22	10.88	10.98	290400
2004-03-23	11.00	11.13	11.00	11.04	64800
2004-03-24	11.03	11.03	10.84	10.93	134800
2004-03-25	10.93	11.15	10.90	11.12	107600
2004-03-26	11.05	11.08	10.93	11.00	120000
2004-03-29	11.04	11.15	10.99	11.08	230000
2004-03-30	11.11	11.36	11.11	11.29	68800
2004-03-31	11.35	11.51	11.30	11.44	217600
2004-04-01	11.47	11.58	11.35	11.39	523600
2004-04-02	11.45	11.55	11.37	11.46	188000
2004-04-05	11.18	11.24	11.00	11.22	348000
2004-04-06	11.20	11.25	11.07	11.23	270800
2004-04-07	11.40	11.54	11.33	11.38	105600
2004-04-08	11.54	11.88	11.54	11.77	132000
2004-04-12	11.75	11.84	11.73	11.77	120000
2004-04-13	11.63	11.64	11.38	11.46	108800
2004-04-14	11.35	11.61	11.29	11.45	159200
2004-04-15	11.58	11.61	11.44	11.50	185200
2004-04-16	11.53	11.87	11.51	11.78	262800
2004-04-19	11.82	11.87	11.64	11.78	110400
2004-04-20	11.87	11.88	11.56	11.57	160000
2004-04-21	11.65	11.75	11.58	11.63	209600
2004-04-22	11.70	11.95	11.65	11.81	183200
2004-04-23	11.61	11.68	11.52	11.67	181200
2004-04-26	11.43	11.51	11.36	11.39	211600
2004-04-27	11.40	11.69	11.34	11.35	106800
2004-04-28	11.22	11.23	10.98	11.05	136400
2004-04-29	10.97	10.98	10.79	10.79	263600
2004-04-30	10.98	11.00	10.71	10.73	243200
2004-05-03	11.04	11.15	10.88	10.94	105600
2004-05-04	11.11	11.19	10.98	11.08	48400
2004-05-05	11.13	11.34	11.11	11.16	111200
2004-05-06	11.11	11.14	10.96	11.05	167600
2004-05-07	11.01	11.05	10.87	10.93	140000
2004-05-10	10.78	10.84	10.68	10.75	196800
2004-05-11	10.78	10.86	10.69	10.78	191600
2004-05-12	11.14	11.15	10.83	11.07	329200
2004-05-13	11.03	11.06	10.92	11.00	69200
2004-05-14	10.95	11.01	10.93	10.99	36000
2004-05-17	10.94	10.96	10.85	10.85	40800
2004-05-18	11.09	11.14	10.98	11.07	79200
2004-05-19	11.25	11.44	11.24	11.28	56400
2004-05-20	11.25	11.25	11.08	11.11	43600
2004-05-21	11.50	11.50	11.42	11.48	100000
2004-05-24	11.44	11.47	11.37	11.47	47600
2004-05-25	11.48	11.64	11.40	11.61	83200
2004-05-26	11.44	11.49	11.37	11.45	100000
2004-05-27	11.70	12.00	11.70	11.96	108400
2004-05-28	11.65	11.68	11.51	11.61	74400
2004-06-01	11.49	11.59	11.41	11.59	54400
2004-06-02	11.59	11.59	11.44	11.50	49200
2004-06-03	11.65	11.84	11.55	11.73	150800
2004-06-04	11.90	11.95	11.85	11.90	92800
2004-06-07	12.12	12.24	12.03	12.19	143600
2004-06-08	12.25	12.32	12.19	12.24	74800
2004-06-09	12.25	12.31	11.93	11.95	137600
2004-06-10	12.10	12.25	12.09	12.22	76800
2004-06-14	11.86	11.98	11.80	11.82	75200
2004-06-15	11.71	11.75	11.51	11.63	68000
2004-06-16	11.56	11.61	11.50	11.53	36000
2004-06-17	11.51	11.59	11.49	11.52	200400
2004-06-18	11.53	11.64	11.50	11.60	72800
2004-06-21	11.46	11.48	11.30	11.31	52800
2004-06-22	11.37	11.53	11.35	11.52	60400
2004-06-23	11.54	11.59	11.35	11.56	93600
2004-06-24	11.78	11.88	11.72	11.75	57200
2004-06-25	11.65	11.69	11.51	11.55	82400
2004-06-28	11.56	11.65	11.43	11.52	55600
2004-06-29	11.36	11.38	11.20	11.25	97200
2004-06-30	11.45	11.45	11.33	11.42	109600
2004-07-01	11.63	11.68	11.44	11.48	41200
2004-07-02	11.64	11.73	11.56	11.59	63200
2004-07-06	11.59	11.59	11.25	11.25	126000
2004-07-07	11.48	11.53	11.46	11.49	59600
2004-07-08	11.38	11.59	11.35	11.49	244400
2004-07-09	11.44	11.51	11.38	11.49	43200
2004-07-12	11.44	11.50	11.38	11.44	56000
2004-07-13	11.35	11.35	11.07	11.20	107200
2004-07-14	11.14	11.14	10.91	10.93	378400
2004-07-15	10.82	10.92	10.81	10.92	106400
2004-07-16	11.06	11.06	10.84	10.98	169600
2004-07-19	10.92	10.92	10.70	10.75	98800
2004-07-20	10.75	10.81	10.71	10.81	480800
2004-07-21	11.08	11.16	10.80	10.80	338400
2004-07-22	11.30	11.56	11.30	11.53	396000
2004-07-23	11.39	11.39	11.21	11.24	120800
2004-07-26	11.28	11.35	11.21	11.33	32400
2004-07-27	11.37	11.47	11.29	11.45	225200
2004-07-28	11.40	11.43	11.33	11.41	241200
2004-07-29	11.39	11.39	11.14	11.17	231200
2004-07-30	11.04	11.04	10.50	10.50	169600
2004-08-02	10.97	11.16	10.65	11.10	657600
2004-08-03	11.37	11.40	11.24	11.27	187200
2004-08-04	11.23	11.37	11.22	11.27	24800
2004-08-05	11.36	11.42	11.23	11.23	48400
2004-08-06	11.22	11.30	11.15	11.17	84400
2004-08-09	11.19	11.31	11.14	11.18	59600
2004-08-10	11.17	11.39	11.15	11.25	79600
2004-08-11	11.06	11.09	10.93	10.99	140800
2004-08-12	10.76	10.80	10.65	10.74	131600
2004-08-13	10.75	10.84	10.70	10.76	96000
2004-08-16	10.95	11.15	10.95	11.12	93600
2004-08-17	11.25	11.51	11.25	11.40	150000
2004-08-18	11.23	11.50	11.17	11.50	65600
2004-08-19	11.41	11.49	11.32	11.32	46800
2004-08-20	11.24	11.39	11.23	11.39	53600
2004-08-23	11.45	11.56	11.33	11.35	45600
2004-08-24	11.39	11.66	11.39	11.57	59200
2004-08-25	11.60	11.89	11.60	11.86	240400
2004-08-26	11.55	11.77	11.45	11.77	80800
2004-08-27	11.52	11.63	11.50	11.55	166400
2004-08-30	11.47	11.47	11.34	11.40	73600
2004-08-31	11.29	11.40	11.26	11.33	48000
2004-09-01	11.40	11.51	11.36	11.43	24000
2004-09-02	11.54	11.62	11.49	11.62	24800
2004-09-03	11.58	11.58	11.44	11.53	33200
2004-09-07	11.60	11.68	11.56	11.64	27200
2004-09-08	11.49	11.69	11.48	11.69	50800
2004-09-09	11.64	11.67	11.57	11.60	94400
2004-09-10	11.69	11.94	11.68	11.92	139600
2004-09-13	11.93	12.09	11.85	11.97	299600
2004-09-14	11.92	12.01	11.83	11.92	160000
2004-09-15	11.75	11.76	11.30	11.42	187200
2004-09-16	11.36	11.51	11.27	11.39	147200
2004-09-17	11.54	11.54	11.25	11.32	138800
2004-09-20	11.26	11.44	11.23	11.37	102400
2004-09-21	11.56	11.74	11.39	11.68	1141200
2004-09-22	11.67	11.76	11.50	11.56	284000
2004-09-23	11.47	11.69	11.43	11.60	136800
2004-09-24	11.52	11.66	11.50	11.56	344800
2004-09-27	11.27	11.35	11.24	11.24	252000
2004-09-28	11.55	11.75	11.46	11.64	303600
2004-09-29	11.75	11.84	11.72	11.80	224000
2004-09-30	12.01	12.13	11.98	12.08	342800
2004-10-01	12.04	12.48	12.00	12.32	450400
2004-10-04	12.27	12.50	12.25	12.43	267600
2004-10-05	12.39	12.39	12.20	12.26	224400
2004-10-06	12.20	12.36	12.17	12.35	184000
2004-10-07	12.37	12.50	12.37	12.44	106800
2004-10-08	12.24	12.41	12.14	12.26	192400
2004-10-11	12.15	12.24	12.06	12.17	146400
2004-10-12	12.20	12.43	12.14	12.28	102000
2004-10-13	12.17	12.28	12.12	12.17	206800
2004-10-14	12.31	12.50	12.27	12.40	386000
2004-10-15	12.34	12.46	12.30	12.38	124400
2004-10-18	12.25	12.72	12.23	12.51	459200
2004-10-19	12.81	12.86	12.69	12.72	212000
2004-10-20	12.72	12.95	12.55	12.57	416000
2004-10-21	12.29	12.64	12.26	12.53	173200
2004-10-22	12.51	12.54	12.39	12.45	170800
2004-10-25	12.72	12.85	12.65	12.70	206000
2004-10-26	12.75	12.89	12.45	12.82	352000
2004-10-27	12.77	12.88	12.69	12.78	259600
2004-10-28	12.98	13.38	12.94	13.22	513600
2004-10-29	13.12	13.12	12.91	13.02	91200
2004-11-01	12.85	13.23	12.63	12.96	355200
2004-11-02	12.84	13.17	12.80	13.00	347600
2004-11-03	13.33	13.41	13.25	13.37	330000
2004-11-04	13.24	13.46	13.17	13.39	258800
2004-11-05	13.43	13.52	13.36	13.46	95200
2004-11-08	13.46	13.50	13.20	13.32	228400
2004-11-09	13.29	13.35	13.23	13.28	87600
2004-11-10	13.34	13.50	13.30	13.48	137200
2004-11-11	13.50	13.83	13.46	13.62	193200
2004-11-12	13.69	13.80	13.62	13.78	115600
2004-11-15	13.84	13.96	13.70	13.75	123600
2004-11-16	13.58	13.66	13.51	13.61	55600
2004-11-17	13.77	13.96	13.77	13.88	58800
2004-11-18	13.79	13.79	13.63	13.69	43600
2004-11-19	14.01	14.19	13.98	14.00	196400
2004-11-22	13.88	13.97	13.63	13.92	117600
2004-11-23	13.99	14.08	13.92	13.98	207200
2004-11-24	14.00	14.17	13.85	14.14	188000
2004-11-26	14.18	14.36	14.16	14.35	56000
2004-11-29	14.37	14.46	14.28	14.46	141600
2004-11-30	14.62	14.80	14.59	14.78	366800
2004-12-01	14.63	14.90	14.63	14.88	113200
2004-12-02	14.64	14.79	14.60	14.75	285600
2004-12-03	14.78	14.96	14.77	14.92	145600
2004-12-06	14.88	14.91	14.74	14.80	150800
2004-12-07	14.44	14.67	14.42	14.50	608000
2004-12-08	14.39	14.48	14.24	14.45	196000
2004-12-09	14.48	14.55	14.35	14.53	81200
2004-12-10	14.29	14.44	14.29	14.42	66400
2004-12-13	14.38	14.50	14.34	14.45	118800
2004-12-14	14.56	14.84	14.52	14.81	101600
2004-12-15	14.76	14.78	14.62	14.73	259200
2004-12-16	14.66	14.74	14.58	14.69	263600
2004-12-17	14.59	14.74	14.57	14.66	118400
2004-12-20	14.60	14.78	14.60	14.65	139200
2004-12-21	14.56	14.64	14.38	14.43	75600
2004-12-22	14.53	14.93	14.44	14.90	293200
2004-12-23	14.96	15.30	14.96	15.17	339600
2004-12-27	14.98	15.17	14.98	15.10	176400
2004-12-28	15.19	15.25	15.13	15.20	243600
2004-12-29	15.06	15.30	15.06	15.17	211600
2004-12-30	15.18	15.31	15.18	15.30	117200
2004-12-31	15.22	15.32	15.07	15.18	132400
2005-01-03	15.17	15.24	15.06	15.06	206400
2005-01-04	15.24	15.24	14.80	14.84	209600
2005-01-05	14.68	14.72	14.50	14.51	344000
2005-01-06	14.08	14.18	13.94	14.16	253200
2005-01-07	14.12	14.17	13.62	13.62	182800
2005-01-10	13.62	13.71	13.61	13.66	159600
2005-01-11	13.73	14.10	13.73	13.95	186800
2005-01-12	14.04	14.09	13.87	14.05	108400
2005-01-13	14.15	14.21	13.93	14.00	38800
2005-01-14	14.31	14.36	14.05	14.36	223600
2005-01-18	14.35	14.38	14.25	14.34	178000
2005-01-19	14.36	14.42	14.14	14.16	330800
2005-01-20	14.54	14.80	14.49	14.63	595600
2005-01-21	14.53	14.70	14.52	14.52	212800
2005-01-24	14.50	14.56	14.47	14.49	196400
2005-01-25	14.63	14.83	14.61	14.83	156400
2005-01-26	14.75	14.91	14.73	14.91	314000
2005-01-27	14.85	15.08	14.80	15.00	328000
2005-01-28	14.95	15.18	14.95	15.18	574000
2005-01-31	15.18	15.43	15.15	15.40	425200
2005-02-01	15.10	15.45	15.10	15.41	115200
2005-02-02	15.46	15.56	15.35	15.44	267600
2005-02-03	15.44	15.70	15.38	15.65	245600
2005-02-04	15.78	15.95	15.78	15.93	130000
2005-02-07	15.78	15.93	15.73	15.75	509200
2005-02-08	15.75	15.75	15.65	15.72	86800
2005-02-09	15.48	15.50	15.33	15.45	223600
2005-02-10	15.40	15.68	15.40	15.61	118400
2005-02-11	15.55	15.55	15.35	15.50	100000
2005-02-14	15.76	16.05	15.76	15.96	266400
2005-02-15	16.06	16.06	15.59	15.67	333600
2005-02-16	15.63	15.77	15.56	15.72	317200
2005-02-17	15.84	16.00	15.72	15.85	243200
2005-02-18	15.93	16.08	15.92	16.08	303200
2005-02-22	16.26	16.38	16.19	16.22	254800
2005-02-23	16.26	16.26	16.00	16.03	83600
2005-02-24	16.16	16.21	16.07	16.14	166800
2005-02-25	16.39	16.42	16.14	16.38	208400
2005-02-28	16.50	16.56	16.44	16.48	278000
2005-03-01	16.43	16.43	16.03	16.34	221600
2005-03-02	15.88	16.29	15.82	16.08	330000
2005-03-03	15.90	16.03	15.82	15.93	102400
2005-03-04	15.95	16.12	15.95	16.00	236800
2005-03-07	15.85	16.02	15.78	15.84	188000
2005-03-08	16.00	16.03	15.79	15.88	158000
2005-03-09	16.00	16.04	15.85	15.94	344800
2005-03-10	15.95	16.16	15.82	16.15	176800
2005-03-11	16.15	16.31	16.03	16.11	286000
2005-03-14	16.10	16.14	16.02	16.06	84000
2005-03-15	16.01	16.12	15.94	16.05	136000
2005-03-16	15.91	16.07	15.87	15.93	139600
2005-03-17	15.90	16.05	15.78	15.93	142000
2005-03-18	15.63	15.97	15.61	15.80	145600
2005-03-21	15.91	15.96	15.75	15.91	747600
2005-03-22	15.75	15.75	15.48	15.54	648800
2005-03-23	15.14	15.30	15.05	15.15	457200
2005-03-24	15.17	15.59	15.17	15.35	154000
2005-03-28	15.52	15.66	15.35	15.39	281200
2005-03-29	15.37	15.37	15.21	15.23	459600
2005-03-30	15.12	15.20	15.07	15.17	81600
2005-03-31	15.21	15.33	15.21	15.21	94800
2005-04-01	15.52	15.52	15.25	15.32	115200
2005-04-04	15.44	15.54	15.26	15.41	78000
2005-04-05	15.39	15.62	15.35	15.47	132400
2005-04-06	15.47	15.47	15.31	15.31	65200
2005-04-07	15.50	15.52	15.30	15.37	80400
2005-04-08	15.54	15.74	15.52	15.62	208400
2005-04-11	15.75	15.75	15.47	15.53	315200
2005-04-12	15.55	15.55	15.29	15.44	98800
2005-04-13	15.67	15.82	15.65	15.68	122000
2005-04-14	15.64	15.81	15.64	15.75	126000
2005-04-15	15.79	15.79	15.41	15.43	153200
2005-04-18	15.50	15.66	15.39	15.47	146800
2005-04-19	15.00	15.19	14.63	15.06	835200
2005-04-20	15.10	15.31	15.06	15.08	164000
2005-04-21	15.09	15.11	14.53	14.89	460800
2005-04-22	14.97	15.26	14.97	15.11	546800
2005-04-25	15.19	15.31	15.16	15.31	120400
2005-04-26	15.05	15.05	14.86	14.89	102400
2005-04-27	14.70	14.78	14.61	14.73	118800
2005-04-28	14.46	14.53	14.24	14.28	280000
2005-04-29	14.39	14.50	14.25	14.42	96000
2005-05-02	14.60	14.61	14.43	14.53	130400
2005-05-03	14.38	14.44	14.28	14.33	168000
2005-05-04	14.44	14.61	14.32	14.60	270400
2005-05-05	14.65	14.67	14.55	14.60	329200
2005-05-06	14.75	14.86	14.65	14.74	246000
2005-05-09	14.97	15.11	14.88	15.11	82800
2005-05-10	14.91	15.01	14.86	14.95	146400
2005-05-11	14.99	15.23	14.99	15.18	192800
2005-05-12	15.01	15.02	14.90	14.97	230000
2005-05-13	14.97	15.14	14.95	15.12	139600
2005-05-16	15.18	15.21	15.08	15.15	136400
2005-05-17	15.07	15.24	14.96	15.23	48000
2005-05-18	15.22	15.41	15.08	15.35	282800
2005-05-19	15.17	15.39	15.17	15.36	170800
2005-05-20	15.25	15.36	15.19	15.29	158000
2005-05-23	15.31	15.31	15.15	15.27	183600
2005-05-24	15.27	15.29	15.17	15.29	38400
2005-05-25	15.10	15.20	15.07	15.15	78000
2005-05-26	15.16	15.25	15.11	15.20	244000
2005-05-27	15.14	15.25	15.14	15.25	81200
2005-05-31	14.88	15.00	14.79	14.98	483200
2005-06-01	14.90	15.06	14.88	14.99	414000
2005-06-02	14.97	15.10	14.97	15.09	253600
2005-06-03	15.12	15.18	14.98	15.00	68400
2005-06-06	15.02	15.13	14.99	15.07	128400
2005-06-07	15.08	15.20	14.98	14.99	91600
2005-06-08	15.06	15.16	14.82	14.93	318000
2005-06-09	14.99	15.00	14.68	15.00	322800
2005-06-10	15.08	15.19	15.08	15.14	446800
2005-06-13	15.11	15.24	15.11	15.22	129600
2005-06-14	15.15	15.28	15.13	15.22	347200
2005-06-15	15.08	15.20	15.00	15.08	178000
2005-06-16	15.41	15.53	15.39	15.41	246000
2005-06-17	13.67	15.52	13.67	15.38	381600
2005-06-20	15.43	15.45	15.25	15.36	114000
2005-06-21	15.31	15.44	15.25	15.35	59600
2005-06-22	15.47	15.85	15.47	15.80	740400
2005-06-23	15.74	15.99	15.68	15.90	702400
2005-06-24	15.94	16.12	15.92	16.06	701200
2005-06-27	15.99	16.03	15.89	16.00	720000
2005-06-28	16.11	16.53	16.05	16.44	649600
2005-06-29	16.51	16.53	16.32	16.38	763600
2005-06-30	16.30	16.30	15.86	15.95	374800
2005-07-01	15.90	16.16	15.77	15.96	251800
2005-07-05	16.14	16.34	16.06	16.20	205000
2005-07-06	16.40	16.57	16.29	16.43	316600
2005-07-07	16.25	16.25	15.97	16.20	227200
2005-07-08	16.39	16.75	16.39	16.75	248000
2005-07-11	16.65	17.09	16.65	16.98	237000
2005-07-12	17.05	17.17	16.91	17.12	171800
2005-07-13	17.16	17.25	16.75	17.22	299800
2005-07-14	17.23	17.97	17.19	17.62	729400
2005-07-15	17.50	17.63	17.34	17.63	310400
2005-07-18	17.36	17.63	17.36	17.51	815600
2005-07-19	17.25	17.25	16.63	16.66	522600
2005-07-20	16.83	17.19	16.68	17.05	289600
2005-07-21	17.33	17.64	17.25	17.48	1421000
2005-07-22	17.73	18.10	17.73	17.90	645200
2005-07-25	17.92	18.13	17.76	18.05	653800
2005-07-26	18.06	18.25	17.97	18.19	629600
2005-07-27	18.31	19.00	18.25	18.95	988800
2005-07-28	18.83	18.83	18.48	18.66	328400
2005-07-29	19.03	19.58	19.03	19.46	697000
2005-08-01	19.54	19.65	19.36	19.58	551200
2005-08-02	19.58	19.58	19.31	19.42	541800
2005-08-03	19.42	19.72	19.34	19.68	302600
2005-08-04	19.02	19.47	18.85	19.20	714600
2005-08-05	19.01	19.20	18.91	19.10	482600
2005-08-08	19.10	19.48	19.00	19.28	282600
2005-08-09	19.33	19.65	19.33	19.51	231400
2005-08-10	19.46	19.92	19.46	19.70	342600
2005-08-11	19.70	20.00	19.56	19.76	225800
2005-08-12	19.54	19.67	19.53	19.57	179000
2005-08-15	19.50	19.54	19.38	19.46	370000
2005-08-16	19.49	19.68	19.41	19.49	171000
2005-08-17	19.38	19.58	19.38	19.43	178000
2005-08-18	19.35	19.43	19.15	19.33	127800
2005-08-19	19.31	19.37	19.13	19.25	221400
2005-08-22	19.44	19.55	19.28	19.32	79000
2005-08-23	19.35	19.35	19.21	19.22	142600
2005-08-24	18.82	19.09	18.52	18.76	228400
2005-08-25	18.74	19.22	18.74	18.97	286200
2005-08-26	19.00	19.11	18.77	18.86	123600
2005-08-29	18.89	18.98	18.77	18.77	118000
2005-08-30	18.65	18.66	18.31	18.45	165400
2005-08-31	18.65	18.78	18.44	18.76	217800
2005-09-01	18.91	19.40	18.91	19.14	173600
2005-09-02	19.08	19.38	19.08	19.29	64400
2005-09-06	19.16	19.42	19.16	19.42	150600
2005-09-07	19.17	19.35	18.91	19.26	160200
2005-09-08	19.34	19.38	19.19	19.29	124400
2005-09-09	19.35	19.74	19.29	19.68	182800
2005-09-12	19.57	19.87	19.33	19.75	567400
2005-09-13	19.45	19.59	19.30	19.30	193200
2005-09-14	19.44	19.58	19.33	19.55	474400
2005-09-15	19.85	19.85	19.33	19.37	751400
2005-09-16	19.43	19.84	19.39	19.63	566600
2005-09-19	19.39	19.68	19.37	19.42	239000
2005-09-20	20.13	20.50	19.65	20.12	1125200
2005-09-21	20.27	20.40	20.12	20.13	417800
2005-09-22	19.95	20.06	19.63	19.77	154400
2005-09-23	19.82	20.10	19.82	20.00	215800
2005-09-26	20.20	20.45	20.20	20.25	291600
2005-09-27	20.11	20.30	19.91	20.05	206800
2005-09-28	20.25	20.25	20.00	20.07	168400
2005-09-29	20.13	20.38	20.07	20.33	553400
2005-09-30	20.35	20.40	20.15	20.38	191200
2005-10-03	20.40	20.75	20.28	20.73	324400
2005-10-04	20.27	20.53	20.25	20.29	530600
2005-10-05	20.24	20.49	20.19	20.34	373200
2005-10-06	20.13	20.22	19.68	19.80	461600
2005-10-07	19.55	19.75	19.55	19.71	336600
2005-10-10	19.93	19.93	19.58	19.76	757800
2005-10-11	19.68	19.98	19.68	19.78	164600
2005-10-12	19.82	19.83	19.50	19.61	330800
2005-10-13	19.05	19.37	19.05	19.25	374200
2005-10-14	18.89	19.31	18.89	19.16	403400
2005-10-17	19.13	19.39	19.13	19.31	173800
2005-10-18	18.63	18.81	18.30	18.55	406400
2005-10-19	18.19	18.98	17.66	18.81	754800
2005-10-20	19.69	19.75	19.10	19.20	1232800
2005-10-21	19.00	19.22	18.95	19.11	466200
2005-10-24	19.24	19.66	19.19	19.55	290200
2005-10-25	19.42	19.65	19.28	19.41	174800
2005-10-26	19.22	19.64	19.22	19.50	500400
2005-10-27	19.50	19.55	19.19	19.24	538800
2005-10-28	19.23	19.25	19.05	19.15	202200
2005-10-31	19.07	19.48	19.02	19.18	179800
2005-11-01	19.34	20.00	19.34	19.88	642000
2005-11-02	19.75	20.39	19.75	20.23	341400
2005-11-03	20.75	21.45	20.75	21.03	503600
2005-11-04	21.01	21.17	20.95	21.13	453600
2005-11-07	21.14	21.25	20.95	21.24	248400
2005-11-08	20.85	21.03	20.65	20.91	279200
2005-11-09	21.00	21.24	20.96	20.98	338800
2005-11-10	21.60	21.68	21.20	21.61	712200
2005-11-11	21.32	21.37	20.83	20.91	202800
2005-11-14	21.13	21.25	20.98	21.10	115600
2005-11-15	21.06	21.23	20.96	20.99	176800
2005-11-16	21.25	21.32	21.10	21.21	105000
2005-11-17	21.39	21.49	21.23	21.45	177200
2005-11-18	21.49	21.60	21.42	21.52	289600
2005-11-21	21.75	21.75	21.55	21.64	119600
2005-11-22	21.53	21.87	21.33	21.78	152200
2005-11-23	21.74	21.88	21.65	21.79	117600
2005-11-25	21.88	22.11	21.80	22.10	107800
2005-11-28	22.44	22.53	22.28	22.35	251000
2005-11-29	22.38	22.50	22.18	22.43	194000
2005-11-30	22.64	23.00	22.50	22.90	258200
2005-12-01	22.58	23.00	22.58	22.95	1176200
2005-12-02	23.38	24.24	23.35	24.24	1711000
2005-12-05	24.26	24.32	23.73	23.97	698600
2005-12-06	23.64	23.86	23.32	23.53	461400
2005-12-07	23.75	23.90	23.60	23.68	166600
2005-12-08	23.63	24.07	23.57	23.84	291000
2005-12-09	23.46	23.52	23.13	23.33	437400
2005-12-12	23.42	23.72	23.42	23.66	312400
2005-12-13	23.43	23.43	23.13	23.29	305200
2005-12-14	23.36	23.65	23.27	23.40	180400
2005-12-15	23.18	23.22	22.81	22.92	308000
2005-12-16	22.99	23.03	22.70	22.78	199600
2005-12-19	22.93	22.94	22.60	22.60	111600
2005-12-20	22.90	22.96	22.63	22.74	155800
2005-12-21	23.19	23.66	23.18	23.66	310200
2005-12-22	23.69	23.99	23.67	23.86	145600
2005-12-23	23.79	23.88	23.50	23.63	75200
2005-12-27	23.85	23.87	23.46	23.58	149800
2005-12-28	23.70	23.88	23.48	23.48	95400
2005-12-29	23.45	23.69	23.32	23.46	188600
2005-12-30	23.50	23.67	23.13	23.39	206600
2006-01-03	24.29	24.69	24.07	24.47	433400
2006-01-04	24.71	25.34	24.71	25.10	498000
2006-01-05	24.97	25.09	24.58	25.05	446200
2006-01-06	24.91	25.53	24.88	25.45	419000
2006-01-09	25.35	25.53	25.01	25.23	762200
2006-01-10	25.10	25.13	24.91	25.03	441600
2006-01-11	25.00	25.00	24.54	24.83	530800
2006-01-12	24.56	25.42	24.56	25.29	523000
2006-01-13	25.11	25.20	24.86	25.13	259800
2006-01-17	25.00	25.71	24.74	25.66	520400
2006-01-18	25.10	25.25	23.75	24.00	1700200
2006-01-19	21.25	21.49	20.48	21.33	6603800
2006-01-20	21.46	21.54	21.18	21.28	2358200
2006-01-23	21.52	21.73	21.36	21.70	1406000
2006-01-24	21.38	21.41	20.54	20.88	1837000
2006-01-25	20.30	20.55	20.03	20.06	984800
2006-01-26	20.68	20.74	20.00	20.33	1033000
2006-01-27	20.66	20.75	20.18	20.39	716000
2006-01-30	21.04	21.39	20.79	21.24	901600
2006-01-31	21.46	21.49	21.07	21.25	622400
2006-02-01	21.02	21.25	20.70	20.91	514400
2006-02-02	20.55	20.63	20.44	20.58	341200
2006-02-03	20.45	20.64	20.37	20.40	208400
2006-02-06	20.62	20.79	20.22	20.28	171000
2006-02-07	20.15	20.20	19.78	20.04	399800
2006-02-08	20.13	20.17	19.43	20.00	601200
2006-02-09	20.64	20.84	20.15	20.18	297800
2006-02-10	20.96	21.20	20.82	20.85	655200
2006-02-13	20.55	20.68	20.37	20.50	445600
2006-02-14	20.70	20.97	20.58	20.85	514400
2006-02-15	20.90	21.00	20.73	20.95	470600
2006-02-16	21.08	21.43	21.08	21.33	224600
2006-02-17	21.08	21.25	20.93	21.04	224400
2006-02-21	21.41	21.50	21.03	21.18	353400
2006-02-22	20.98	21.35	20.90	21.08	266600
2006-02-23	21.17	21.30	20.88	20.91	382000
2006-02-24	21.07	21.07	20.86	20.94	173400
2006-02-27	20.82	21.23	20.82	21.18	409800
2006-02-28	21.00	21.07	20.00	20.28	843400
2006-03-01	20.83	21.23	20.45	21.03	656800
2006-03-02	21.12	21.47	21.10	21.29	344600
2006-03-03	21.13	21.40	21.13	21.35	486000
2006-03-06	21.21	21.39	20.63	20.87	500200
2006-03-07	20.62	20.67	20.28	20.50	195200
2006-03-08	20.22	20.64	20.20	20.47	276200
2006-03-09	20.45	20.69	20.26	20.38	225600
2006-03-10	20.12	20.64	19.84	20.57	385000
2006-03-13	20.36	20.51	20.29	20.45	215400
2006-03-14	20.21	20.36	20.05	20.24	221200
2006-03-15	20.30	20.57	20.24	20.47	240600
2006-03-16	20.40	20.58	19.69	19.80	619800
2006-03-17	19.87	19.90	19.61	19.80	321800
2006-03-20	19.85	20.04	19.75	19.80	303800
2006-03-21	19.72	19.83	19.60	19.69	278000
2006-03-22	20.06	20.20	19.74	20.13	396800
2006-03-23	20.22	20.37	19.83	19.96	312200
2006-03-24	20.20	20.43	20.10	20.15	197400
2006-03-27	19.94	19.96	19.75	19.80	171600
2006-03-28	19.83	19.94	19.56	19.61	157200
2006-03-29	19.71	19.78	19.37	19.67	623000
2006-03-30	19.82	20.00	19.63	19.95	166200
2006-03-31	19.68	19.98	19.58	19.89	308000
2006-04-03	20.16	20.17	20.00	20.05	243400
2006-04-04	19.94	19.94	19.59	19.76	490800
2006-04-05	20.19	20.35	20.09	20.34	320600
2006-04-06	20.63	20.65	20.29	20.38	697600
2006-04-07	20.50	20.50	20.19	20.32	615600
2006-04-10	20.41	20.44	20.17	20.21	479800
2006-04-11	20.05	20.09	19.78	19.83	207200
2006-04-12	19.63	19.70	19.47	19.50	317800
2006-04-13	19.74	19.74	19.43	19.50	384800
2006-04-17	19.61	19.63	18.46	18.77	983200
2006-04-18	19.75	19.80	19.02	19.50	1380800
2006-04-19	19.88	20.47	19.76	20.47	732400
2006-04-20	20.91	22.25	20.57	21.58	2489200
2006-04-21	21.40	21.48	20.75	21.22	716000
2006-04-24	21.13	21.47	21.01	21.43	449000
2006-04-25	20.75	21.16	20.68	20.95	442600
2006-04-26	20.79	21.17	20.79	20.93	297000
2006-04-27	20.59	20.97	20.50	20.70	221400
2006-04-28	20.69	20.87	20.46	20.65	267600
2006-05-01	20.77	20.77	20.53	20.57	233200
2006-05-02	20.38	20.48	20.34	20.37	403400
2006-05-03	20.42	20.58	20.25	20.33	151600
2006-05-04	20.41	20.81	20.35	20.78	195600
2006-05-05	21.33	21.55	21.26	21.52	832800
2006-05-08	21.82	21.98	21.64	21.72	383600
2006-05-09	21.56	21.77	21.54	21.70	110200
2006-05-10	21.71	21.75	21.39	21.52	262600
2006-05-11	22.06	22.23	22.00	22.00	713800
2006-05-12	21.97	22.06	21.38	21.63	484800
2006-05-15	21.25	21.33	20.83	21.00	381400
2006-05-16	20.91	20.98	20.54	20.66	188400
2006-05-17	20.26	20.26	19.67	19.98	582000
2006-05-18	19.03	19.72	18.90	19.16	1178800
2006-05-19	19.20	19.38	19.03	19.37	361600
2006-05-22	18.96	19.16	18.64	18.84	428400
2006-05-23	19.14	19.28	18.92	18.95	470400
2006-05-24	19.77	19.77	19.05	19.52	944000
2006-05-25	19.63	19.75	19.52	19.73	394400
2006-05-26	20.63	20.82	20.43	20.62	564200
2006-05-30	20.48	20.52	20.01	20.01	271600
2006-05-31	20.34	20.42	20.10	20.39	422400
2006-06-01	20.06	20.70	19.94	20.62	624000
2006-06-02	20.78	20.81	20.47	20.63	222400
2006-06-05	20.65	20.69	20.19	20.19	228600
2006-06-06	19.77	19.80	19.37	19.61	460200
2006-06-07	19.43	19.67	19.29	19.37	562000
2006-06-08	18.56	19.18	17.75	18.77	1256800
2006-06-09	18.92	19.30	18.90	19.02	347800
2006-06-12	19.03	19.13	18.59	18.69	242200
2006-06-13	18.33	18.80	18.19	18.62	1034800
2006-06-14	18.65	18.93	18.47	18.71	212800
2006-06-15	19.13	19.44	19.09	19.30	211600
2006-06-16	19.32	19.62	19.30	19.43	380800
2006-06-19	19.11	19.11	18.91	19.04	309800
2006-06-20	18.88	19.13	18.81	18.95	265200
2006-06-21	18.92	19.16	18.91	19.10	270200
2006-06-22	19.26	19.36	19.16	19.17	313000
2006-06-23	19.08	19.33	19.08	19.27	94600
2006-06-26	19.24	19.24	18.93	19.08	141200
2006-06-27	19.17	19.22	18.89	18.89	119200
2006-06-28	19.03	19.09	18.83	18.99	159400
2006-06-29	18.97	19.50	18.97	19.47	176800
2006-06-30	19.38	19.48	19.30	19.41	192000
2006-07-03	19.47	19.61	19.35	19.56	92800
2006-07-05	19.58	19.58	19.19	19.25	258200
2006-07-06	19.25	19.25	19.13	19.18	145800
2006-07-07	19.32	19.42	19.03	19.10	213000
2006-07-10	19.05	19.05	18.57	18.70	303800
2006-07-11	18.92	19.11	18.34	19.04	145000
2006-07-12	18.87	18.93	18.14	18.39	424200
2006-07-13	18.16	18.73	18.04	18.34	461800
2006-07-14	18.48	18.50	17.87	18.10	347200
2006-07-17	17.43	17.84	17.31	17.74	350600
2006-07-18	17.18	17.19	16.68	17.17	880171
2006-07-19	17.33	18.07	17.33	17.95	526881
2006-07-20	19.75	20.17	19.39	19.77	916798
2006-07-21	19.37	19.50	18.81	19.08	486561
2006-07-24	19.50	19.72	19.32	19.57	448269
2006-07-25	19.74	19.98	19.61	19.95	315002
2006-07-26	20.00	20.20	19.87	20.03	277444
2006-07-27	20.08	20.34	19.88	20.02	156352
2006-07-28	20.25	20.35	19.94	20.15	526242
2006-07-31	20.28	20.45	20.15	20.33	528512
2006-08-01	20.16	20.28	19.65	19.89	484945
2006-08-02	19.98	20.43	19.93	20.17	766584
2006-08-03	20.01	20.38	19.92	20.20	369325
2006-08-04	20.26	20.50	20.21	20.29	754657
2006-08-07	20.08	20.14	19.83	20.02	385108
2006-08-08	19.90	20.25	19.84	19.94	389057
2006-08-09	20.05	20.14	19.84	19.89	439207
2006-08-10	19.59	19.73	19.21	19.67	397407
2006-08-11	19.74	19.74	19.47	19.64	200882
2006-08-14	19.52	20.13	19.52	19.71	468362
2006-08-15	19.72	20.10	19.72	19.82	452049
2006-08-16	20.32	20.68	20.00	20.53	846213
2006-08-17	21.00	21.50	20.79	21.50	775159
2006-08-18	21.32	21.43	21.15	21.40	203332
2006-08-21	21.50	21.59	21.26	21.59	543350
2006-08-22	21.27	21.62	21.18	21.51	172634
2006-08-23	20.77	21.25	20.69	21.20	513724
2006-08-24	20.97	20.97	20.32	20.55	608839
2006-08-25	20.46	21.08	20.46	20.95	211025
2006-08-28	20.89	21.29	20.89	21.22	134581
2006-08-29	21.54	21.65	21.25	21.48	314556
2006-08-30	21.31	21.69	21.31	21.60	180871
2006-08-31	21.57	21.87	21.50	21.80	303386
2006-09-01	21.67	21.98	21.54	21.76	266157
2006-09-05	21.90	21.90	21.57	21.81	143339
2006-09-06	21.46	21.61	21.25	21.40	272978
2006-09-07	20.96	21.01	20.59	20.77	487241
2006-09-08	20.80	20.85	20.52	20.74	267473
2006-09-11	20.53	20.73	20.44	20.62	302301
2006-09-12	20.55	21.31	20.36	21.07	715154
2006-09-13	20.95	21.87	20.88	21.36	452403
2006-09-14	21.07	21.40	21.07	21.29	331735
2006-09-15	21.35	21.38	21.04	21.18	259641
2006-09-18	21.28	21.60	21.13	21.47	297046
2006-09-19	21.29	21.34	20.81	20.99	253863
2006-09-20	21.18	21.46	21.18	21.40	106577
2006-09-21	21.90	22.00	21.49	21.75	299106
2006-09-22	21.66	22.00	21.59	21.75	187849
2006-09-25	21.68	21.85	21.29	21.83	174312
2006-09-26	22.00	22.69	21.90	22.51	661365
2006-09-27	22.36	22.49	22.06	22.18	490206
2006-09-28	22.05	22.32	21.91	22.16	292233
2006-09-29	21.96	21.96	21.70	21.76	362180
2006-10-02	21.68	21.88	21.50	21.61	270289
2006-10-03	21.25	21.32	20.91	21.31	361179
2006-10-04	21.35	21.50	21.26	21.44	330656
2006-10-05	21.72	21.72	21.45	21.55	160102
2006-10-06	21.47	21.47	21.05	21.30	340499
2006-10-09	21.22	21.37	21.14	21.26	226582
2006-10-10	21.63	21.82	21.54	21.75	404702
2006-10-11	21.66	21.84	21.50	21.62	454461
2006-10-12	21.57	21.84	21.36	21.80	925813
2006-10-13	22.07	22.35	21.98	22.21	764578
2006-10-16	22.07	22.21	21.97	22.14	388212
2006-10-17	22.05	22.19	21.73	22.15	572300
2006-10-18	22.35	22.48	22.12	22.25	655300
2006-10-19	24.53	25.55	24.40	25.41	3661913
2006-10-20	24.93	25.00	24.50	24.87	868578
2006-10-23	24.87	25.38	24.67	25.15	553790
2006-10-24	24.75	25.84	24.75	25.54	952527
2006-10-25	25.21	25.32	24.95	25.12	467926
2006-10-26	25.49	26.56	25.49	26.27	709400
2006-10-27	26.37	26.71	26.01	26.14	411750
2006-10-30	25.91	26.50	25.74	26.50	356011
2006-10-31	26.37	26.58	26.12	26.45	365867
2006-11-01	26.57	26.80	26.16	26.27	415936
2006-11-02	25.99	26.54	25.76	26.28	357415
2006-11-03	26.48	26.48	26.06	26.15	196972
2006-11-06	26.10	26.60	26.10	26.49	340268
2006-11-07	26.43	26.53	26.14	26.19	257171
2006-11-08	26.17	26.48	26.10	26.40	369535
2006-11-09	27.09	27.45	26.91	27.19	395531
2006-11-10	27.32	27.68	27.26	27.33	217176
2006-11-13	27.21	27.49	27.07	27.35	388624
2006-11-14	27.34	27.54	27.10	27.44	282172
2006-11-15	27.50	28.00	27.30	27.75	536185
2006-11-16	28.28	28.98	28.21	28.57	530736
2006-11-17	28.67	28.88	28.13	28.61	408152
2006-11-20	28.45	28.87	28.45	28.51	364709
2006-11-21	28.47	28.60	28.29	28.42	379955
2006-11-22	28.58	29.11	28.56	28.79	314016
2006-11-24	28.29	28.74	28.02	28.55	136115
2006-11-27	28.49	28.51	27.62	27.71	253341
2006-11-28	27.61	27.95	27.33	27.79	356612
2006-11-29	28.72	29.68	28.71	29.50	330423
2006-11-30	29.15	29.71	29.04	29.56	308642
2006-12-01	29.64	29.64	28.73	28.99	419858
2006-12-04	29.64	30.43	29.44	30.33	652897
2006-12-05	30.14	30.38	29.95	30.22	459807
2006-12-06	30.30	30.90	30.30	30.56	562273
2006-12-07	30.90	30.90	30.44	30.52	411055
2006-12-08	30.40	30.86	30.23	30.25	738103
2006-12-11	29.53	29.78	29.24	29.38	558360
2006-12-12	28.67	28.77	27.40	28.07	1116089
2006-12-13	29.09	29.25	28.88	29.16	384512
2006-12-14	28.71	29.20	28.59	29.07	239144
2006-12-15	29.01	29.12	28.62	28.79	234545
2006-12-18	28.62	28.73	28.22	28.45	385818
2006-12-19	28.58	28.92	28.30	28.80	232972
2006-12-20	28.92	28.94	28.63	28.63	209858
2006-12-21	28.77	28.90	28.59	28.81	109254
2006-12-22	28.71	28.75	28.38	28.50	176568
2006-12-26	28.38	28.61	28.02	28.52	149571
2006-12-27	28.85	29.53	28.66	28.97	162622
2006-12-28	28.82	28.93	28.57	28.77	178655
2006-12-29	28.70	28.86	28.55	28.60	125152
2007-01-03	29.50	29.50	28.59	28.83	286064
2007-01-04	29.34	29.34	28.90	29.14	294430
2007-01-05	28.52	28.61	28.12	28.32	301505
2007-01-08	28.50	28.57	28.27	28.48	325839
2007-01-09	29.07	29.25	28.97	29.21	395503
2007-01-10	29.17	29.30	28.91	29.19	313872
2007-01-11	29.31	29.31	28.98	29.19	264786
2007-01-12	29.05	29.35	29.04	29.27	511407
2007-01-16	29.95	30.00	26.02	27.49	3070850
2007-01-17	28.85	28.94	27.78	28.60	1382697
2007-01-18	29.67	30.00	28.82	28.91	3099244
2007-01-19	28.97	29.53	28.95	29.40	1618719
2007-01-22	29.04	29.18	28.22	28.44	837599
2007-01-23	28.25	28.35	28.15	28.18	686691
2007-01-24	28.35	28.42	27.86	27.90	831800
2007-01-25	27.83	27.96	27.40	27.53	636513
2007-01-26	27.55	27.55	27.20	27.35	526982
2007-01-29	27.39	27.61	27.34	27.52	375745
2007-01-30	27.52	28.02	27.52	27.85	401681
2007-01-31	27.96	29.75	27.86	29.18	10896873
2007-02-01	29.58	29.65	29.13	29.37	1067412
2007-02-02	28.93	29.25	28.75	29.20	916026
2007-02-05	29.08	29.44	29.04	29.19	439379
2007-02-06	29.16	29.21	28.60	28.93	823757
2007-02-07	29.03	29.29	28.92	29.16	556371
2007-02-08	28.66	29.12	28.66	28.97	540663
2007-02-09	28.71	28.98	28.22	28.27	522871
2007-02-12	27.96	28.34	27.84	27.99	475608
2007-02-13	28.07	28.20	27.88	28.03	321758
2007-02-14	28.13	28.72	28.08	28.68	476220
2007-02-15	28.70	29.18	28.69	29.12	558603
2007-02-16	29.07	29.22	28.86	29.13	425111
2007-02-20	28.32	28.91	28.22	28.85	558497
2007-02-21	28.31	28.57	28.26	28.53	334650
2007-02-22	28.45	28.71	28.36	28.71	375509
2007-02-23	28.59	28.66	28.35	28.43	428724
2007-02-26	28.00	28.08	27.66	27.89	509228
2007-02-27	26.43	26.85	25.94	25.94	1334608
2007-02-28	25.85	26.40	25.81	26.15	1270464
2007-03-01	26.19	26.89	25.87	26.51	907852
2007-03-02	26.52	27.02	26.41	26.51	810763
2007-03-05	25.88	26.44	25.75	25.82	631619
2007-03-06	26.06	26.45	26.01	26.42	865105
2007-03-07	26.23	26.58	26.11	26.39	728873
2007-03-08	26.55	26.73	26.42	26.53	626648
2007-03-09	26.71	26.81	26.46	26.69	417556
2007-03-12	26.54	26.69	26.43	26.64	389549
2007-03-13	26.34	26.46	25.52	25.54	615945
2007-03-14	25.45	25.92	25.16	25.80	668548
2007-03-15	25.53	25.75	25.44	25.53	534617
2007-03-16	25.64	25.99	25.48	25.67	886548
2007-03-19	26.01	26.37	25.93	26.37	503739
2007-03-20	26.38	26.63	26.28	26.53	619531
2007-03-21	26.64	27.61	26.53	27.61	605523
2007-03-22	27.55	27.88	27.42	27.42	706999
2007-03-23	27.76	28.00	27.71	27.76	294593
2007-03-26	28.11	28.39	27.80	28.37	445735
2007-03-27	28.00	28.18	27.73	27.80	473650
2007-03-28	27.71	28.11	27.47	27.51	616336
2007-03-29	27.76	27.89	27.44	27.82	366170
2007-03-30	27.63	27.92	27.54	27.83	289222
2007-04-02	27.83	28.03	27.76	27.95	313681
2007-04-03	27.96	27.96	27.75	27.85	386532
2007-04-04	27.92	28.00	27.82	28.00	314254
2007-04-05	28.53	28.54	28.32	28.50	379628
2007-04-09	28.45	28.54	27.94	27.94	369782
2007-04-10	28.37	28.54	28.26	28.36	514413
2007-04-11	28.16	28.17	27.66	27.80	568285
2007-04-12	27.72	27.98	27.50	27.85	589905
2007-04-13	28.29	28.37	27.95	28.31	401756
2007-04-16	28.70	28.97	28.67	28.96	312071
2007-04-17	28.81	28.89	28.51	28.66	280622
2007-04-18	28.53	28.64	28.19	28.36	428046
2007-04-19	25.76	26.50	25.62	26.17	2587236
2007-04-20	27.19	27.30	26.99	27.22	1288796
2007-04-23	27.33	27.35	27.10	27.28	579910
2007-04-24	27.50	27.51	26.86	27.25	752882
2007-04-25	27.23	27.52	27.04	27.49	621919
2007-04-26	27.37	27.45	27.05	27.22	503805
2007-04-27	26.95	27.00	26.30	26.57	823867
2007-04-30	26.86	27.47	26.81	26.91	713795
2007-05-01	26.94	27.11	26.69	26.97	767233
2007-05-02	26.78	26.79	26.44	26.72	519387
2007-05-03	26.27	26.53	26.13	26.44	674687
2007-05-04	26.59	26.59	26.35	26.55	427885
2007-05-07	26.62	26.84	26.62	26.76	435863
2007-05-08	26.55	26.59	26.17	26.44	607902
2007-05-09	26.15	26.68	26.15	26.56	560787
2007-05-10	26.59	26.71	25.82	25.95	1001948
2007-05-11	26.06	26.34	25.96	26.30	482916
2007-05-14	26.51	26.59	25.96	26.10	460992
2007-05-15	26.15	26.33	25.66	25.75	1022168
2007-05-16	26.00	26.34	25.67	26.32	1094049
2007-05-17	26.13	26.14	25.77	25.78	691663
2007-05-18	25.67	25.91	25.21	25.76	1495205
2007-05-21	25.40	26.18	25.39	25.81	640979
2007-05-22	25.72	26.13	25.72	25.97	437434
2007-05-23	26.32	26.56	26.10	26.11	655938
2007-05-24	26.61	26.64	25.97	26.09	807206
2007-05-25	26.24	26.30	25.95	26.17	473336
2007-05-29	26.58	26.85	26.30	26.49	708364
2007-05-30	26.48	27.04	26.42	27.04	630206
2007-05-31	26.94	27.04	26.52	26.73	743384
2007-06-01	26.90	27.16	26.86	26.96	742319
2007-06-04	26.76	26.93	26.69	26.77	625517
2007-06-05	26.60	26.68	26.22	26.38	1334171
2007-06-06	26.37	26.37	25.95	26.02	585292
2007-06-07	25.62	25.89	25.33	25.36	741489
2007-06-08	25.67	26.26	25.65	26.23	845546
2007-06-11	25.80	26.04	25.65	25.82	438641
2007-06-12	25.84	26.23	25.81	25.91	733821
2007-06-13	25.84	25.99	25.67	25.99	768085
2007-06-14	26.11	26.43	26.11	26.34	796417
2007-06-15	26.66	26.72	26.49	26.65	1207458
2007-06-18	26.91	27.37	26.85	26.90	1041502
2007-06-19	27.14	27.40	27.07	27.29	520427
2007-06-20	28.00	28.04	27.29	27.35	811256
2007-06-21	27.56	27.66	27.25	27.58	633834
2007-06-22	27.68	27.74	27.25	27.42	584246
2007-06-25	27.42	27.43	26.87	27.00	494921
2007-06-26	27.11	27.16	26.75	26.98	462016
2007-06-27	26.70	27.25	26.65	27.23	559583
2007-06-28	27.12	27.30	26.94	27.02	459735
2007-06-29	27.09	27.11	26.19	26.39	811894
2007-07-02	26.85	26.96	26.73	26.87	944671
2007-07-03	26.89	27.11	26.89	27.10	403321
2007-07-05	27.45	27.52	27.16	27.40	702987
2007-07-06	27.45	27.56	27.35	27.50	456905
2007-07-09	28.01	28.18	27.92	28.00	704241
2007-07-10	28.21	28.48	27.89	27.95	906437
2007-07-11	28.28	28.48	28.05	28.39	851754
2007-07-12	28.60	29.00	28.52	29.00	641272
2007-07-13	28.70	28.71	28.21	28.41	566002
2007-07-16	28.39	28.46	28.06	28.08	488699
2007-07-17	28.32	28.64	28.32	28.39	894624
2007-07-18	28.61	28.70	27.89	27.89	1309774
2007-07-19	27.52	29.55	27.50	29.27	3448374
2007-07-20	28.45	28.64	28.02	28.17	1717120
2007-07-23	28.12	28.25	27.95	28.25	1258603
2007-07-24	27.87	28.25	27.82	28.00	1224814
2007-07-25	27.66	27.86	27.27	27.59	755149
2007-07-26	26.87	27.20	26.11	26.70	1307491
2007-07-27	26.41	26.62	26.02	26.02	839823
2007-07-30	26.70	27.46	26.70	27.31	1459403
2007-07-31	27.13	27.37	26.70	26.70	1031660
2007-08-01	26.76	27.17	26.13	27.13	1065542
2007-08-02	26.74	27.11	26.58	27.01	719102
2007-08-03	26.72	26.85	26.22	26.24	686572
2007-08-06	26.55	27.19	26.43	27.14	855313
2007-08-07	26.70	27.00	26.47	26.84	920787
2007-08-08	27.18	27.86	27.11	27.74	1014951
2007-08-09	27.89	28.38	27.64	27.64	1706245
2007-08-10	27.10	27.56	26.90	27.33	1318428
2007-08-13	26.84	27.03	26.56	26.95	943274
2007-08-14	26.80	26.99	26.46	26.55	787956
2007-08-15	25.95	26.27	25.67	25.77	1040051
2007-08-16	25.49	25.89	25.05	25.76	931225
2007-08-17	25.63	26.04	25.11	25.96	1465614
2007-08-20	26.20	26.84	26.02	26.59	1548360
2007-08-21	26.42	26.54	25.69	25.78	823018
2007-08-22	26.29	26.57	26.20	26.44	420720
2007-08-23	26.46	26.55	26.04	26.23	478216
2007-08-24	26.48	26.95	26.48	26.95	420241
2007-08-27	26.76	26.94	26.58	26.69	293816
2007-08-28	26.63	26.69	25.94	25.97	432500
2007-08-29	26.46	26.76	26.24	26.76	578671
2007-08-30	26.49	26.75	26.31	26.56	452956
2007-08-31	27.11	27.39	26.74	27.23	618725
2007-09-04	27.22	27.80	27.13	27.49	645058
2007-09-05	27.26	27.27	26.60	26.78	1274170
2007-09-06	27.41	27.49	26.65	26.76	1419933
2007-09-07	27.16	27.26	26.53	26.77	1521157
2007-09-10	26.95	27.06	26.47	26.50	1298610
2007-09-11	26.86	26.96	26.57	26.82	1148457
2007-09-12	26.81	27.07	26.48	26.67	904282
2007-09-13	26.88	26.88	26.61	26.72	474283
2007-09-14	26.59	26.67	26.40	26.52	431320
2007-09-17	26.49	26.67	26.27	26.50	782318
2007-09-18	26.51	27.23	26.26	27.20	928884
2007-09-19	27.34	27.55	27.23	27.47	854682
2007-09-20	27.55	27.92	27.42	27.69	836479
2007-09-21	27.83	28.10	27.62	28.02	1484644
2007-09-24	28.13	28.29	27.73	27.81	592610
2007-09-25	27.97	28.31	27.95	28.31	605897
2007-09-26	28.30	28.31	28.08	28.21	483424
2007-09-27	28.55	28.89	28.52	28.62	1016765
2007-09-28	29.21	29.70	29.18	29.55	1810000
2007-10-01	29.70	30.25	29.53	30.14	1121996
2007-10-02	29.89	30.21	29.86	30.09	865132
2007-10-03	30.09	30.36	29.90	30.31	840776
2007-10-04	29.99	30.60	29.94	30.55	853751
2007-10-05	30.14	30.60	30.06	30.38	1267769
2007-10-08	30.35	30.45	29.81	29.90	1033783
2007-10-09	29.70	29.73	29.02	29.19	2375117
2007-10-10	28.93	29.02	28.75	29.00	1506625
2007-10-11	29.64	29.75	29.00	29.04	1218608
2007-10-12	29.19	29.45	29.04	29.38	626891
2007-10-15	29.45	29.52	29.04	29.17	881628
2007-10-16	29.02	29.46	28.85	29.35	900202
2007-10-17	29.55	29.55	29.26	29.49	1235429
2007-10-18	33.44	37.23	33.44	36.26	14701011
2007-10-19	34.59	35.28	34.00	34.39	3852060
2007-10-22	33.71	35.15	33.54	35.02	2426231
2007-10-23	34.61	35.45	34.44	35.40	1540094
2007-10-24	34.49	34.77	33.70	34.70	1266262
2007-10-25	34.45	34.63	33.82	34.26	1123181
2007-10-26	34.57	35.14	34.54	34.94	748940
2007-10-29	34.75	35.22	34.67	35.22	756346
2007-10-30	34.39	35.11	34.25	34.99	1104022
2007-10-31	34.71	35.45	34.35	35.32	1360188
2007-11-01	34.81	35.50	34.81	35.45	1958401
2007-11-02	35.72	36.50	35.44	36.42	1487629
2007-11-05	35.58	35.81	35.10	35.56	687336
2007-11-06	35.87	36.39	35.83	36.39	532737
2007-11-07	36.00	36.19	35.42	35.52	624446
2007-11-08	35.07	35.90	35.00	35.38	1399042
2007-11-09	34.67	34.97	34.26	34.35	875509
2007-11-12	33.60	33.84	33.06	33.06	1306407
2007-11-13	33.52	34.18	33.06	34.18	893901
2007-11-14	33.98	34.30	33.67	33.77	688658
2007-11-15	33.34	33.94	33.20	33.69	709867
2007-11-16	34.19	34.92	33.96	34.75	1219269
2007-11-19	33.02	33.35	32.72	33.02	1303242
2007-11-20	33.47	33.68	32.46	33.12	766444
2007-11-21	32.45	32.85	32.03	32.55	805552
2007-11-23	32.51	33.11	32.44	32.86	401923
2007-11-26	33.51	33.65	32.55	32.57	542016
2007-11-27	32.68	33.34	32.67	33.24	882804
2007-11-28	33.46	33.93	33.14	33.82	1194184
2007-11-29	33.35	33.82	32.91	33.72	1098601
2007-11-30	34.44	34.67	33.76	34.03	529562
2007-12-03	34.10	34.25	33.89	34.02	551815
2007-12-04	34.41	34.98	34.24	34.74	783804
2007-12-05	34.97	35.00	34.65	34.87	1096991
2007-12-06	34.66	35.15	34.51	35.15	464938
2007-12-07	34.89	35.32	34.80	35.23	417898
2007-12-10	35.26	36.09	35.26	35.75	666444
2007-12-11	35.27	35.82	34.66	34.69	685549
2007-12-12	35.20	35.61	34.86	35.29	504950
2007-12-13	34.55	35.10	34.55	34.98	643084
2007-12-14	34.38	35.22	34.15	34.79	987134
2007-12-17	34.28	34.60	33.77	33.82	970128
2007-12-18	33.97	34.25	33.56	34.09	894934
2007-12-19	33.88	34.22	33.63	33.95	756782
2007-12-20	33.91	34.46	33.82	34.40	785149
2007-12-21	34.90	35.39	34.82	35.30	1546464
2007-12-24	35.01	35.94	34.86	35.91	232541
2007-12-26	35.54	36.18	35.51	35.87	291246
2007-12-27	36.21	36.34	35.68	35.81	400592
2007-12-28	36.62	37.20	36.50	37.07	807225
2007-12-31	36.73	37.13	36.57	36.64	429536
2008-01-02	36.50	36.95	35.53	36.17	1043433
2008-01-03	36.29	36.35	36.02	36.20	1273919
2008-01-04	36.03	36.24	33.71	33.96	2008449
2008-01-07	33.44	33.44	32.36	32.66	1685554
2008-01-08	33.39	33.47	31.68	31.79	1622320
2008-01-09	31.31	31.50	30.38	31.06	2779793
2008-01-10	32.90	34.38	32.70	33.07	3933468
2008-01-11	32.25	32.31	30.47	30.69	2569600
2008-01-14	32.35	32.47	31.28	31.49	1391648
2008-01-15	30.71	30.75	29.75	30.10	1688343
2008-01-16	29.55	30.32	28.77	29.42	3443336
2008-01-17	27.65	28.33	26.36	26.51	7188030
2008-01-18	26.77	28.43	26.45	28.25	3593403
2008-01-22	25.05	27.71	24.76	27.10	2938369
2008-01-23	25.72	27.48	25.57	27.41	2479873
2008-01-24	26.92	27.65	26.89	27.35	1199490
2008-01-25	28.43	28.58	27.29	27.32	1076079
2008-01-28	27.70	28.48	27.55	28.27	920284
2008-01-29	29.66	29.66	28.78	29.29	1325728
2008-01-30	30.14	30.68	29.48	30.00	1793583
2008-01-31	29.79	30.64	29.53	30.32	1658006
2008-02-01	30.65	30.70	30.21	30.46	985104
2008-02-04	30.32	30.40	29.57	29.76	1140477
2008-02-05	28.41	28.57	27.35	27.35	1996201
2008-02-06	27.58	28.12	27.11	27.16	1128258
2008-02-07	26.77	27.96	26.59	27.57	1107077
2008-02-08	27.19	27.67	26.87	27.55	754764
2008-02-11	27.42	27.86	27.24	27.77	757075
2008-02-12	27.34	27.87	27.15	27.34	736404
2008-02-13	27.28	27.86	27.28	27.73	932822
2008-02-14	28.05	28.27	27.47	27.58	1050797
2008-02-15	27.39	27.45	26.55	26.81	1830501
2008-02-19	27.25	27.26	26.30	26.42	834446
2008-02-20	26.29	26.77	26.11	26.53	1150626
2008-02-21	26.29	26.41	25.67	25.71	1224246
2008-02-22	25.78	26.21	25.56	26.19	692816
2008-02-25	25.94	26.82	25.83	26.63	1504112
2008-02-26	26.57	27.46	26.47	27.07	1521429
2008-02-27	26.99	27.50	26.95	27.22	892413
2008-02-28	26.57	26.78	26.39	26.56	1505068
2008-02-29	25.93	25.93	25.38	25.58	1578083
2008-03-03	25.29	25.61	25.07	25.34	1152496
2008-03-04	24.67	24.79	23.98	24.69	1360330
2008-03-05	25.25	26.03	25.21	25.50	1816349
2008-03-06	25.48	25.86	25.27	25.29	1056461
2008-03-07	24.87	25.44	24.55	24.83	1501074
2008-03-10	24.88	24.99	24.54	24.62	1159454
2008-03-11	25.01	25.34	24.52	25.34	1066337
2008-03-12	25.69	25.69	25.02	25.14	1037143
2008-03-13	24.70	25.25	24.44	25.10	818251
2008-03-14	25.37	25.50	24.37	24.60	1354485
2008-03-17	23.64	24.37	23.39	24.03	1587054
2008-03-18	24.52	25.10	24.36	24.99	1402325
2008-03-19	24.67	24.85	23.91	23.91	1735726
2008-03-20	23.89	24.57	23.81	24.51	1198843
2008-03-24	24.54	25.87	24.54	25.44	819450
2008-03-25	25.26	25.52	25.07	25.42	646702
2008-03-26	25.23	25.34	24.94	25.00	1051537
2008-03-27	25.35	25.39	24.62	24.63	815257
2008-03-28	25.39	25.48	24.62	24.72	1295393
2008-03-31	25.46	25.66	25.24	25.44	802444
2008-04-01	26.26	26.67	25.95	26.67	1327980
2008-04-02	26.91	27.02	26.35	26.58	831500
2008-04-03	25.36	25.98	25.26	25.74	1136023
2008-04-04	26.45	26.55	25.90	26.34	727127
2008-04-07	27.09	27.20	26.32	26.43	888889
2008-04-08	25.62	26.00	25.55	25.65	1054071
2008-04-09	25.41	25.60	25.18	25.31	947432
2008-04-10	24.34	25.26	24.32	24.95	1852110
2008-04-11	24.37	24.59	24.00	24.13	878746
2008-04-14	24.28	24.71	24.06	24.24	871921
2008-04-15	24.39	24.44	23.97	24.27	709046
2008-04-16	25.04	25.89	25.04	25.77	1319563
2008-04-17	25.58	25.96	25.53	25.87	1160057
2008-04-18	26.20	26.61	25.87	26.54	1672941
2008-04-21	26.45	27.11	26.22	27.09	1361306
2008-04-22	29.03	30.15	28.63	29.30	3615181
2008-04-23	30.21	30.75	29.94	30.71	2635414
2008-04-24	29.97	30.47	29.58	30.14	1292160
2008-04-25	30.61	31.30	30.42	31.13	1351131
2008-04-28	30.71	30.89	30.48	30.60	874615
2008-04-29	30.27	30.75	30.27	30.65	823003
2008-04-30	30.66	30.79	30.12	30.17	956072
2008-05-01	30.14	31.25	29.61	31.25	842585
2008-05-02	31.54	31.67	30.63	30.93	1056887
2008-05-05	30.81	31.04	30.70	31.00	486708
2008-05-06	30.93	31.55	30.90	31.45	613281
2008-05-07	31.25	31.30	30.36	30.48	624566
2008-05-08	30.80	31.53	30.79	31.20	689750
2008-05-09	31.49	31.67	31.15	31.30	691326
2008-05-12	31.30	31.60	30.97	31.53	450549
2008-05-13	31.08	31.50	30.80	31.32	959084
2008-05-14	31.31	31.47	30.94	30.97	582636
2008-05-15	31.11	31.91	30.96	31.87	718892
2008-05-16	31.82	32.26	31.60	32.10	1079490
2008-05-19	31.76	31.76	30.76	30.95	840654
2008-05-20	31.19	31.50	31.12	31.49	815739
2008-05-21	31.61	32.00	31.38	31.59	1642140
2008-05-22	31.92	32.07	31.49	31.72	859661
2008-05-23	31.68	31.97	31.28	31.94	1269323
2008-05-27	31.31	31.93	31.21	31.88	1213196
2008-05-28	32.48	32.93	32.30	32.85	1409490
2008-05-29	32.93	33.04	32.54	32.86	836464
2008-05-30	32.70	33.05	32.57	32.93	664879
2008-06-02	32.78	33.18	32.22	32.49	931612
2008-06-03	32.21	32.68	31.76	32.03	719462
2008-06-04	32.00	32.81	32.00	32.59	782437
2008-06-05	33.06	33.38	32.89	33.34	572389
2008-06-06	32.79	32.99	32.21	32.27	790416
2008-06-09	32.24	32.24	31.04	31.42	792700
2008-06-10	30.01	30.33	29.72	29.82	969868
2008-06-11	29.89	29.97	28.92	29.00	1026392
2008-06-12	29.46	29.93	29.15	29.35	919529
2008-06-13	29.68	30.39	29.51	30.30	992741
2008-06-16	30.20	30.70	30.10	30.46	823113
2008-06-17	30.73	30.78	29.90	29.95	848275
2008-06-18	29.70	29.83	29.33	29.38	970383
2008-06-19	29.04	30.13	28.99	29.99	917847
2008-06-20	28.37	28.54	26.85	27.14	2235825
2008-06-23	27.19	27.76	26.71	27.07	1292954
2008-06-24	26.99	27.59	26.77	27.24	1176404
2008-06-25	27.53	27.96	27.44	27.66	690119
2008-06-26	27.49	27.93	26.69	26.80	1168164
2008-06-27	27.29	27.47	26.69	27.10	984944
2008-06-30	27.02	27.29	26.80	26.80	1386638
2008-07-01	26.31	26.79	25.93	26.60	1665276
2008-07-02	26.55	26.59	25.69	25.73	845531
2008-07-03	26.12	26.20	25.68	25.73	735070
2008-07-07	26.12	26.41	25.63	26.12	936905
2008-07-08	25.26	25.76	24.84	25.76	1397060
2008-07-09	25.40	25.55	24.67	24.72	1265652
2008-07-10	25.19	25.46	24.80	25.34	1271795
2008-07-11	24.60	24.93	24.15	24.70	1272740
2008-07-14	25.00	25.42	24.68	25.16	993261
2008-07-15	24.89	26.23	24.73	25.96	2038839
2008-07-16	25.50	27.10	25.34	26.73	1710372
2008-07-17	27.57	27.93	27.09	27.53	821859
2008-07-18	27.43	27.94	27.27	27.59	1069726
2008-07-21	28.07	28.60	26.86	26.97	2043806
2008-07-22	27.08	27.14	25.90	26.90	2399772
2008-07-23	26.99	27.34	26.63	26.85	1591900
2008-07-24	26.81	26.90	26.31	26.36	823722
2008-07-25	26.92	27.16	26.58	26.95	696158
2008-07-28	27.15	27.15	25.92	26.12	657289
2008-07-29	26.45	27.10	26.37	27.04	895636
2008-07-30	27.08	27.18	26.57	26.94	605730
2008-07-31	26.49	26.93	26.15	26.23	935509
2008-08-01	26.67	27.17	25.67	26.12	943580
2008-08-04	26.45	26.48	26.03	26.04	776838
2008-08-05	26.71	27.42	26.31	27.21	883804
2008-08-06	27.34	27.65	27.09	27.52	772956
2008-08-07	27.20	27.44	26.95	27.09	534573
2008-08-08	26.21	26.99	26.20	26.86	694739
2008-08-11	26.81	27.22	26.63	27.11	601908
2008-08-12	27.01	27.23	26.81	27.09	496031
2008-08-13	26.84	27.54	26.75	27.35	712292
2008-08-14	27.82	28.20	27.61	27.91	823477
2008-08-15	27.63	27.80	27.24	27.53	826989
2008-08-18	27.13	27.51	26.72	26.96	735742
2008-08-19	26.06	26.49	25.90	26.33	762286
2008-08-20	25.95	26.17	25.57	25.82	755511
2008-08-21	26.11	26.36	25.90	26.24	463498
2008-08-22	26.30	26.33	25.81	26.06	670854
2008-08-25	26.11	26.19	25.49	25.69	633919
2008-08-26	25.91	26.18	25.90	25.99	530859
2008-08-27	26.28	26.72	26.25	26.52	451950
2008-08-28	26.94	27.06	26.80	26.93	502654
2008-08-29	27.07	27.15	26.42	26.69	569921
2008-09-02	27.25	27.25	26.10	26.24	814338
2008-09-03	26.54	26.64	26.15	26.35	924836
2008-09-04	25.80	25.92	24.40	24.53	1181953
2008-09-05	24.63	24.85	24.45	24.67	1321592
2008-09-08	24.58	24.68	24.16	24.57	1147796
2008-09-09	23.86	24.43	22.84	22.97	1856974
2008-09-10	23.51	23.67	22.91	23.29	1841966
2008-09-11	22.72	23.33	22.67	23.30	1012492
2008-09-12	23.16	23.32	22.75	22.91	1353925
2008-09-15	22.72	23.05	21.97	22.07	1537377
2008-09-16	21.87	23.41	21.83	23.14	2094212
2008-09-17	22.65	22.88	22.01	22.03	1451304
2008-09-18	22.57	23.32	21.89	22.99	1601281
2008-09-19	23.88	24.80	23.58	24.78	2183989
2008-09-22	24.79	24.79	23.60	23.67	678306
2008-09-23	24.42	24.60	23.71	23.79	1139886
2008-09-24	24.04	24.32	23.76	24.12	543538
2008-09-25	24.42	24.75	23.82	24.12	691198
2008-09-26	23.84	24.21	23.56	24.04	763811
2008-09-29	23.34	23.37	21.78	21.98	1421043
2008-09-30	22.54	23.34	22.17	23.32	1306927
2008-10-01	22.82	23.08	22.26	22.59	1102187
2008-10-02	22.00	22.01	21.03	21.09	1088485
2008-10-03	21.22	21.80	20.59	20.63	1059617
2008-10-06	20.36	20.64	19.39	20.58	1698849
2008-10-07	19.97	20.22	18.67	18.88	1758750
2008-10-08	18.48	19.69	17.66	18.76	2051741
2008-10-09	19.19	19.19	17.52	17.83	1727679
2008-10-10	17.53	18.91	17.22	18.40	2242915
2008-10-13	18.98	20.73	18.65	20.64	1509395
2008-10-14	20.50	20.66	19.21	19.59	1381560
2008-10-15	19.18	19.48	17.74	17.78	1017566
2008-10-16	18.30	19.01	17.11	19.01	1804909
2008-10-17	17.95	19.15	17.81	17.96	1641862
2008-10-20	17.55	18.35	17.10	18.27	1662373
2008-10-21	15.00	16.17	14.93	15.53	4112616
2008-10-22	14.36	16.00	13.89	14.24	1546745
2008-10-23	14.50	15.12	14.15	14.97	2134089
2008-10-24	13.61	15.51	13.60	14.99	2789753
2008-10-27	14.07	14.54	13.60	13.67	1768028
2008-10-28	14.00	14.50	13.36	14.41	2076723
2008-10-29	14.55	14.73	14.12	14.28	1529038
2008-10-30	15.18	15.25	14.51	14.93	919499
2008-10-31	14.84	15.10	14.54	14.79	799450
2008-11-03	14.99	15.13	14.77	15.07	1501881
2008-11-04	15.92	16.42	15.74	16.38	1170731
2008-11-05	15.96	16.17	15.44	15.53	1507604
2008-11-06	14.65	15.44	14.33	14.37	1421893
2008-11-07	14.47	14.97	14.47	14.74	1319744
2008-11-10	14.73	14.81	14.09	14.28	616190
2008-11-11	14.32	14.42	13.90	14.12	1077502
2008-11-12	13.66	13.83	12.91	12.98	752444
2008-11-13	13.61	14.12	12.71	14.09	1563199
2008-11-14	13.49	13.59	12.84	12.88	856700
2008-11-17	12.69	13.13	12.51	12.62	473029
2008-11-18	12.54	12.73	12.04	12.41	627729
2008-11-19	12.35	12.53	11.74	11.75	651963
2008-11-20	11.38	12.06	11.10	11.17	1202062
2008-11-21	11.84	12.64	11.61	12.54	2058658
2008-11-24	12.37	12.54	12.05	12.45	2007933
2008-11-25	13.07	13.10	12.34	12.63	1067754
2008-11-26	12.29	13.35	12.21	13.30	730917
2008-11-28	13.13	13.26	12.84	13.05	227342
2008-12-01	12.50	12.59	11.72	11.77	905989
2008-12-02	12.08	12.50	11.86	12.43	647942
2008-12-03	11.95	12.75	11.82	12.61	989092
2008-12-04	12.35	12.43	11.52	11.78	741065
2008-12-05	11.67	12.49	11.44	12.41	719403
2008-12-08	12.53	13.22	12.44	13.09	1072864
2008-12-09	12.53	13.15	12.39	12.63	817317
2008-12-10	13.06	13.87	13.06	13.58	549319
2008-12-11	13.49	13.96	13.24	13.35	653493
2008-12-12	13.13	13.62	13.02	13.48	479670
2008-12-15	13.53	13.56	12.84	13.03	445415
2008-12-16	13.37	14.17	13.21	14.17	761959
2008-12-17	13.97	14.48	13.87	14.15	606517
2008-12-18	14.21	14.25	13.61	13.82	690902
2008-12-19	14.17	14.44	13.98	14.19	1052403
2008-12-22	14.30	14.33	13.70	13.97	598193
2008-12-23	14.14	14.40	13.86	13.96	442436
2008-12-24	14.16	14.45	14.00	14.41	177456
2008-12-26	14.46	14.48	14.27	14.37	240545
2008-12-29	14.94	15.12	14.54	14.75	724350
2008-12-30	15.15	15.78	15.15	15.75	1074594
2008-12-31	15.76	15.77	15.50	15.58	551754
2009-01-02	15.27	16.08	15.27	16.07	597931
2009-01-05	15.88	16.40	15.76	16.11	919512
2009-01-06	15.34	15.43	14.16	15.16	2811257
2009-01-07	15.20	15.29	14.50	14.77	815897
2009-01-08	14.59	14.79	14.32	14.68	742387
2009-01-09	14.42	14.44	13.87	14.03	857402
2009-01-12	13.73	13.80	13.33	13.55	659594
2009-01-13	13.41	13.67	13.26	13.60	822674
2009-01-14	13.51	13.59	13.05	13.32	1657453
2009-01-15	13.20	13.91	13.01	13.75	1498098
2009-01-16	13.41	13.59	12.76	13.21	1189904
2009-01-20	11.59	11.69	11.00	11.02	2617989
2009-01-21	11.03	11.50	10.94	11.48	1474154
2009-01-22	10.50	10.90	10.28	10.85	1643562
2009-01-23	9.85	10.61	9.85	10.37	1540149
2009-01-26	10.10	10.30	9.59	9.73	1804257
2009-01-27	9.75	9.97	9.73	9.84	687649
2009-01-28	10.01	10.15	9.89	10.01	1000136
2009-01-29	9.87	10.11	9.73	9.79	774932
2009-01-30	9.87	9.87	9.54	9.59	1131616
2009-02-02	9.49	9.62	9.31	9.45	844493
2009-02-03	9.50	9.68	9.35	9.65	794694
2009-02-04	9.64	10.05	9.64	9.82	1039901
2009-02-05	9.46	9.62	9.20	9.46	1212697
2009-02-06	9.76	10.35	9.73	10.24	1794808
2009-02-09	10.34	10.40	10.14	10.18	765470
2009-02-10	10.02	10.18	9.46	9.47	1119106
2009-02-11	9.92	9.97	9.44	9.64	1160222
2009-02-12	9.64	9.90	9.56	9.86	1063576
2009-02-13	9.89	9.99	9.71	9.73	622318
2009-02-17	9.37	9.41	9.14	9.14	960045
2009-02-18	8.94	8.96	8.70	8.87	978454
2009-02-19	9.02	9.08	8.63	8.64	584299
2009-02-20	8.46	8.67	8.41	8.59	981334
2009-02-23	8.45	8.45	7.85	7.88	734321
2009-02-24	7.85	8.44	7.83	8.40	1487177
2009-02-25	8.57	8.79	8.44	8.63	1680268
2009-02-26	8.71	8.81	8.60	8.60	1478099
2009-02-27	8.49	8.67	8.49	8.56	1092884
2009-03-02	8.27	8.42	8.20	8.22	1554694
2009-03-03	8.19	8.32	8.08	8.18	1658452
2009-03-04	8.21	8.49	8.16	8.36	1755576
2009-03-05	7.97	8.12	7.92	7.93	1144571
2009-03-06	7.95	8.10	7.85	8.01	1990438
2009-03-09	7.57	7.99	7.55	7.64	1235209
2009-03-10	7.78	8.16	7.78	8.15	1179642
2009-03-11	8.21	8.32	8.08	8.23	898305
2009-03-12	8.19	8.35	8.05	8.30	1429843
2009-03-13	8.80	9.34	8.69	9.18	2072593
2009-03-16	9.25	9.35	8.93	8.97	982121
2009-03-17	8.89	9.51	8.83	9.42	963312
2009-03-18	9.45	9.84	9.44	9.76	925694
2009-03-19	10.12	10.19	9.93	10.06	786329
2009-03-20	10.10	10.15	9.56	9.68	1041840
2009-03-23	9.91	10.58	9.89	10.58	805730
2009-03-24	10.58	10.75	10.24	10.31	654327
2009-03-25	10.51	11.03	10.22	10.60	1266608
2009-03-26	10.92	11.26	10.68	11.23	1063798
2009-03-27	10.71	10.91	10.51	10.60	837206
2009-03-30	10.30	10.32	9.81	10.15	860226
2009-03-31	10.31	10.52	10.14	10.28	617476
2009-04-01	10.41	10.70	10.27	10.64	683381
2009-04-02	11.04	11.52	10.98	11.18	1337149
2009-04-03	11.22	11.35	11.00	11.35	510697
2009-04-06	11.39	11.74	11.22	11.65	1123167
2009-04-07	11.25	11.42	11.04	11.05	1027261
2009-04-08	11.06	11.33	10.82	11.25	733116
2009-04-09	11.69	12.06	11.57	12.01	961441
2009-04-13	11.64	11.79	11.07	11.40	1596729
2009-04-14	11.78	11.82	11.41	11.47	999672
2009-04-15	11.55	11.91	11.40	11.73	1090600
2009-04-16	12.28	12.30	11.96	12.11	1528205
2009-04-17	12.30	12.37	12.13	12.27	894272
2009-04-20	11.90	11.91	11.41	11.49	1220878
2009-04-21	11.44	11.91	11.41	11.78	1010907
2009-04-22	11.49	12.00	11.45	11.74	1416146
2009-04-23	10.38	11.32	10.32	11.10	4118034
2009-04-24	11.79	12.46	11.30	12.40	2450605
2009-04-27	11.93	12.24	11.83	11.97	1048735
2009-04-28	11.85	12.30	11.79	12.18	767027
2009-04-29	12.60	13.34	12.53	13.06	1213021
2009-04-30	13.47	13.78	13.18	13.32	1014695
2009-05-01	13.78	14.30	13.61	13.67	1188938
2009-05-04	14.25	14.42	14.06	14.31	2318670
2009-05-05	14.97	15.00	14.20	14.33	1667309
2009-05-06	15.01	15.01	14.55	14.76	1608320
2009-05-07	15.57	15.65	14.31	14.40	2317384
2009-05-08	14.71	15.06	14.37	14.62	1203580
2009-05-11	14.64	14.65	14.16	14.21	1085442
2009-05-12	14.18	14.18	13.60	13.79	1107563
2009-05-13	13.25	13.31	12.90	12.96	849299
2009-05-14	13.27	13.43	13.10	13.19	1235649
2009-05-15	13.37	13.58	13.16	13.25	605630
2009-05-18	13.73	13.98	13.68	13.92	670701
2009-05-19	14.33	14.65	14.25	14.48	883972
2009-05-20	14.41	14.65	14.09	14.18	762441
2009-05-21	14.03	14.20	13.55	13.83	878271
2009-05-22	14.29	14.30	13.72	13.78	972660
2009-05-26	13.89	14.53	13.83	14.42	627173
2009-05-27	14.45	14.49	13.95	14.01	649680
2009-05-28	14.15	14.26	13.81	14.16	648040
2009-05-29	14.37	14.40	13.87	14.03	913608
2009-06-01	14.24	14.58	14.12	14.37	968041
2009-06-02	14.36	14.64	14.36	14.45	663632
2009-06-03	14.91	15.14	14.57	15.06	1543251
2009-06-04	15.09	15.40	14.95	15.19	1030464
2009-06-05	15.45	15.45	14.89	15.06	684087
2009-06-08	14.77	14.81	14.37	14.48	939181
2009-06-09	14.75	14.78	14.23	14.31	1227141
2009-06-10	14.85	15.03	14.16	14.60	2386901
2009-06-11	14.91	15.05	14.67	14.74	1224083
2009-06-12	14.84	14.90	14.50	14.66	846779
2009-06-15	14.40	14.43	13.90	13.99	885501
2009-06-16	13.95	14.01	13.60	13.67	756488
2009-06-17	13.57	13.78	13.35	13.62	559322
2009-06-18	13.63	13.66	13.41	13.60	531709
2009-06-19	13.70	13.80	13.55	13.64	706891
2009-06-22	13.37	13.38	12.83	12.90	732062
2009-06-23	13.26	13.32	13.04	13.18	675962
2009-06-24	13.35	13.59	13.08	13.21	688169
2009-06-25	13.02	13.43	12.97	13.38	591327
2009-06-26	13.68	14.23	13.65	14.20	1214888
2009-06-29	14.02	14.09	13.87	14.02	702176
2009-06-30	13.96	14.08	13.70	14.03	765438
2009-07-01	14.05	14.23	13.96	13.99	720556
2009-07-02	13.89	14.09	13.72	14.03	1068452
2009-07-06	14.05	14.25	13.93	14.23	758279
2009-07-07	14.40	14.48	13.82	13.85	1143530
2009-07-08	13.80	13.80	13.28	13.45	964121
2009-07-09	13.75	13.76	13.37	13.38	443637
2009-07-10	13.18	13.36	13.09	13.32	512771
2009-07-13	13.56	13.89	13.36	13.83	541568
2009-07-14	13.69	13.93	13.57	13.75	869791
2009-07-15	14.38	14.85	14.38	14.84	599840
2009-07-16	14.73	15.29	14.70	15.25	1046686
2009-07-17	14.91	15.39	14.86	15.39	1719365
2009-07-20	15.68	16.24	15.68	16.23	1205139
2009-07-21	16.57	16.90	16.09	16.56	2103160
2009-07-22	16.07	16.65	15.90	16.53	1409151
2009-07-23	15.30	15.81	14.99	15.29	2634039
2009-07-24	15.28	15.50	15.01	15.45	861935
2009-07-27	15.73	16.03	15.53	16.02	1042264
2009-07-28	15.91	16.44	15.90	16.35	1394997
2009-07-29	16.49	16.77	16.36	16.64	1246081
2009-07-30	16.54	16.90	16.42	16.63	1206322
2009-07-31	16.58	17.04	16.40	16.74	761709
2009-08-03	17.07	17.49	17.07	17.33	1138143
2009-08-04	17.16	17.23	16.86	16.99	976528
2009-08-05	16.77	16.77	16.40	16.68	803725
2009-08-06	16.69	16.83	16.20	16.33	943875
2009-08-07	16.44	16.74	16.33	16.63	1039458
2009-08-10	16.61	16.73	16.32	16.44	1018588
2009-08-11	16.57	16.66	16.32	16.58	1626584
2009-08-12	16.62	17.15	16.62	16.90	1838565
2009-08-13	16.97	17.19	16.69	17.13	1509479
2009-08-14	17.50	17.58	16.91	17.29	1739507
2009-08-17	16.84	16.84	16.52	16.68	1075920
2009-08-18	16.86	17.12	16.85	16.99	871375
2009-08-19	16.88	17.46	16.84	17.34	909795
2009-08-20	17.38	17.63	17.38	17.55	883705
2009-08-21	17.77	18.08	17.66	17.93	820246
2009-08-24	17.92	17.99	17.71	17.77	937642
2009-08-25	18.02	18.17	17.70	17.83	1130558
2009-08-26	17.97	18.28	17.94	18.27	916223
2009-08-27	18.28	18.65	18.01	18.58	752252
2009-08-28	18.90	19.07	18.53	18.82	811683
2009-08-31	18.51	18.63	18.22	18.28	1125495
2009-09-01	18.16	18.39	17.24	17.44	1743283
2009-09-02	17.40	17.89	17.29	17.76	1452137
2009-09-03	18.00	18.27	17.96	18.20	1176338
2009-09-04	18.07	18.93	18.01	18.88	957521
2009-09-08	19.29	19.48	19.02	19.15	742344
2009-09-09	19.13	19.27	18.96	19.14	1018248
2009-09-10	19.03	19.18	18.86	19.14	906587
2009-09-11	18.80	19.11	18.46	18.79	1778681
2009-09-14	18.89	19.10	18.71	18.90	1284446
2009-09-15	19.03	19.08	18.91	19.00	1177504
2009-09-16	18.68	18.78	18.45	18.60	1585890
2009-09-17	18.49	18.57	18.30	18.38	1113936
2009-09-18	18.48	18.52	18.22	18.36	1405880
2009-09-21	18.16	18.64	18.12	18.52	860250
2009-09-22	19.01	19.10	18.76	19.03	701419
2009-09-23	19.23	19.53	19.06	19.10	709153
2009-09-24	19.02	19.15	18.41	18.62	913918
2009-09-25	18.40	18.71	18.30	18.35	599230
2009-09-28	18.24	18.70	18.15	18.47	700970
2009-09-29	18.44	18.58	18.13	18.28	840057
2009-09-30	18.34	18.60	17.95	18.38	985266
2009-10-01	18.22	18.26	17.16	17.20	1936586
2009-10-02	16.78	17.23	16.47	17.04	2511867
2009-10-05	16.90	17.36	16.83	17.34	983770
2009-10-06	17.60	18.00	17.57	17.90	1358153
2009-10-07	17.71	17.71	17.30	17.41	1583350
2009-10-08	17.58	17.81	17.48	17.58	997256
2009-10-09	17.49	17.72	17.45	17.72	440679
2009-10-12	18.26	18.32	17.66	17.81	946592
2009-10-13	17.92	17.95	17.64	17.78	463293
2009-10-14	19.06	19.07	18.40	18.66	1586510
2009-10-15	18.53	18.65	18.22	18.54	747323
2009-10-16	18.33	18.34	17.86	17.95	898880
2009-10-19	18.14	18.48	18.00	18.37	988625
2009-10-20	18.87	18.92	17.89	18.23	2321197
2009-10-21	18.32	18.79	18.08	18.13	1739614
2009-10-22	19.74	19.76	18.72	18.95	4270086
2009-10-23	19.53	19.57	18.67	18.76	3030032
2009-10-26	19.16	19.54	18.68	18.70	1991958
2009-10-27	18.58	18.84	18.11	18.20	1170498
2009-10-28	17.93	17.96	16.82	16.87	2522595
2009-10-29	17.70	17.75	17.41	17.60	1842124
2009-10-30	17.72	17.75	16.95	17.00	974747
2009-11-02	17.40	17.71	17.07	17.32	1113039
2009-11-03	17.10	17.31	17.00	17.24	847225
2009-11-04	17.55	17.90	17.39	17.43	1456699
2009-11-05	17.61	17.76	17.40	17.56	771988
2009-11-06	17.52	17.76	17.40	17.57	706528
2009-11-09	17.92	18.14	17.89	18.09	555691
2009-11-10	18.09	18.23	17.86	18.07	391506
2009-11-11	18.57	18.59	17.24	17.69	2788320
2009-11-12	17.66	17.70	16.78	17.16	2090149
2009-11-13	17.22	17.50	17.10	17.34	1022775
2009-11-16	18.12	18.14	17.82	17.94	1578195
2009-11-17	18.05	18.11	17.65	17.89	662466
2009-11-18	18.01	18.02	17.50	17.76	550350
2009-11-19	17.42	17.42	16.85	17.23	1010288
2009-11-20	16.83	17.04	16.73	17.00	684862
2009-11-23	17.15	17.36	17.07	17.16	640959
2009-11-24	17.11	17.16	16.79	17.01	393220
2009-11-25	17.04	17.13	16.80	17.10	414841
2009-11-27	16.60	16.91	16.59	16.71	216721
2009-11-30	16.56	16.65	16.38	16.53	1077277
2009-12-01	16.79	16.87	16.64	16.73	484361
2009-12-02	16.60	16.83	16.53	16.75	607300
2009-12-03	16.71	16.78	16.44	16.45	443700
2009-12-04	16.53	16.66	16.12	16.31	774262
2009-12-07	16.47	16.70	16.36	16.40	350509
2009-12-08	16.56	16.58	16.14	16.26	640995
2009-12-09	16.11	16.51	16.05	16.50	510957
2009-12-10	16.31	16.40	16.12	16.16	533823
2009-12-11	16.20	16.25	15.68	15.85	969374
2009-12-14	16.17	16.77	16.16	16.48	1425974
2009-12-15	16.25	16.49	16.24	16.35	332162
2009-12-16	16.65	16.85	16.48	16.55	573612
2009-12-17	16.56	16.60	16.31	16.46	431249
2009-12-18	16.74	16.89	16.42	16.87	1228480
2009-12-21	16.93	17.30	16.89	17.20	1159919
2009-12-22	17.19	17.27	16.97	17.15	727617
2009-12-23	17.27	17.42	17.17	17.40	463176
2009-12-24	17.41	17.53	17.35	17.49	123961
2009-12-28	17.46	17.53	17.35	17.44	297910
2009-12-29	17.50	17.66	17.45	17.60	611139
2009-12-30	17.36	17.43	17.12	17.26	367817
2009-12-31	17.26	17.43	17.04	17.11	262089
2010-01-04	17.78	17.94	17.55	17.82	1115937
2010-01-05	18.04	18.16	17.56	17.68	853829
2010-01-06	17.75	18.09	17.69	17.72	1201866
2010-01-07	17.48	17.65	17.34	17.45	535790
2010-01-08	18.16	18.35	17.98	18.21	1414968
2010-01-11	18.77	18.81	18.40	18.49	997387
2010-01-12	18.38	18.43	17.81	18.02	1105616
2010-01-13	18.10	18.17	17.91	18.08	1139750
2010-01-14	18.13	18.20	18.06	18.12	724412
2010-01-15	18.51	18.56	17.85	18.10	1374012
2010-01-19	17.99	18.33	17.97	18.27	1453773
2010-01-20	18.55	18.60	18.16	18.46	2495154
2010-01-21	18.79	18.90	17.21	17.62	5606914
2010-01-22	17.95	18.00	17.05	17.15	3186481
2010-01-25	17.61	17.69	17.32	17.39	1491690
2010-01-26	17.74	17.96	17.55	17.60	2136935
2010-01-27	17.51	17.54	17.17	17.43	1416085
2010-01-28	17.67	17.70	17.00	17.16	1467646
2010-01-29	17.29	17.32	16.66	16.74	2197025
2010-02-01	17.05	17.09	16.80	16.95	989531
2010-02-02	16.95	17.04	16.75	16.95	1440981
2010-02-03	16.73	16.81	16.56	16.80	840990
2010-02-04	16.40	16.52	15.88	16.03	2240398
2010-02-05	15.69	15.91	15.34	15.83	2373946
2010-02-08	15.75	15.91	15.55	15.69	798785
2010-02-09	15.84	16.06	15.60	15.80	930695
2010-02-10	15.61	15.72	15.33	15.49	656187
2010-02-11	15.34	15.73	15.09	15.63	1029882
2010-02-12	15.17	15.53	15.13	15.43	1097370
2010-02-16	15.55	15.89	15.50	15.88	699046
2010-02-17	16.08	16.11	15.91	16.04	745310
2010-02-18	15.95	16.12	15.89	16.10	770957
2010-02-19	15.91	15.94	15.71	15.90	1511586
2010-02-22	16.09	16.10	15.77	15.79	873702
2010-02-23	15.75	15.77	15.50	15.52	748522
2010-02-24	15.64	15.80	15.56	15.68	798682
2010-02-25	15.19	15.47	15.06	15.40	914684
2010-02-26	15.21	15.60	15.17	15.58	1460411
2010-03-01	15.50	15.76	15.37	15.63	1251973
2010-03-02	15.76	15.96	15.68	15.87	1379566
2010-03-03	16.02	16.22	15.92	16.00	1051361
2010-03-04	16.05	16.17	15.91	16.01	547195
2010-03-05	16.28	16.59	16.22	16.53	1275199
2010-03-08	16.34	16.34	16.08	16.19	971006
2010-03-09	16.05	16.28	16.05	16.19	474948
2010-03-10	16.19	16.39	16.19	16.30	561089
2010-03-11	16.21	16.42	16.12	16.42	538732
2010-03-12	16.62	16.70	16.44	16.62	594675
2010-03-15	16.58	16.69	16.48	16.62	466244
2010-03-16	16.76	17.01	16.69	16.94	1018499
2010-03-17	16.96	17.13	16.96	17.05	449339
2010-03-18	16.92	17.10	16.65	16.79	653976
2010-03-19	16.72	16.79	16.19	16.30	1600507
2010-03-22	16.03	16.49	16.02	16.41	988976
2010-03-23	16.38	16.59	16.34	16.54	689946
2010-03-24	16.22	16.29	15.97	16.08	951599
2010-03-25	16.36	16.53	16.03	16.07	2276412
2010-03-26	16.30	16.53	16.23	16.38	1744328
2010-03-29	16.60	16.64	16.32	16.42	1086409
2010-03-30	16.44	16.48	16.11	16.33	1065753
2010-03-31	16.58	16.68	16.29	16.34	1497612
2010-04-01	16.65	16.71	16.28	16.34	1299319
2010-04-05	16.35	16.61	16.20	16.55	573684
2010-04-06	16.88	17.19	16.82	17.17	1390532
2010-04-07	17.08	17.13	16.71	16.76	1924767
2010-04-08	16.84	16.98	16.65	16.89	1353699
2010-04-09	17.19	17.43	17.16	17.40	1488789
2010-04-12	17.61	17.66	17.40	17.46	892060
2010-04-13	17.41	17.44	17.18	17.33	777705
2010-04-14	17.71	17.84	17.62	17.84	1765961
2010-04-15	17.74	17.78	17.52	17.56	2160078
2010-04-16	17.42	17.42	16.84	17.11	3219049
2010-04-19	17.02	17.23	16.91	17.10	1777351
2010-04-20	17.40	17.42	17.18	17.28	954315
2010-04-21	17.50	17.55	17.29	17.52	1373157
2010-04-22	16.90	17.19	16.70	17.16	2726409
2010-04-23	17.02	17.67	16.95	17.48	1315292
2010-04-26	17.39	17.59	17.33	17.43	762576
2010-04-27	17.20	17.42	16.93	17.03	1542263
2010-04-28	16.96	17.40	16.81	17.35	1762834
2010-04-29	16.83	16.95	16.31	16.72	5000278
2010-04-30	16.79	16.83	16.26	16.36	1539886
2010-05-03	16.35	16.57	16.33	16.44	1259862
2010-05-04	15.87	15.88	15.47	15.51	2163134
2010-05-05	15.13	15.35	15.00	15.15	2047796
2010-05-06	15.24	15.69	14.36	15.08	2821927
2010-05-07	14.94	15.09	14.43	14.63	3512902
2010-05-10	15.48	15.57	15.11	15.34	1755834
2010-05-11	15.13	15.56	15.10	15.30	990902
2010-05-12	15.53	15.74	15.47	15.66	955130
2010-05-13	15.46	15.74	15.29	15.32	872042
2010-05-14	15.15	15.15	14.48	14.74	1489921
2010-05-17	14.78	14.93	14.43	14.91	1179160
2010-05-18	15.10	15.18	14.43	14.46	1641094
2010-05-19	14.35	14.58	14.04	14.50	2475646
2010-05-20	14.07	14.20	13.53	13.72	3484968
2010-05-21	13.93	14.41	13.86	14.22	1933250
2010-05-24	14.19	14.19	13.76	13.81	1543252
2010-05-25	13.52	13.85	13.46	13.85	1626564
2010-05-26	14.05	14.17	13.60	13.62	1890041
2010-05-27	14.17	14.41	14.00	14.41	1453296
2010-05-28	14.38	14.38	14.02	14.19	1122712
2010-06-01	14.09	14.41	13.99	13.99	1618396
2010-06-02	14.20	14.68	14.18	14.68	1645092
2010-06-03	14.72	14.84	14.43	14.72	1067503
2010-06-04	14.48	14.59	14.07	14.14	1156527
2010-06-07	14.28	14.35	13.87	13.90	981190
2010-06-08	14.10	14.40	14.02	14.24	1781505
2010-06-09	14.38	14.58	14.01	14.07	946455
2010-06-10	14.72	14.78	14.52	14.75	962563
2010-06-11	14.46	14.63	14.34	14.57	753192
2010-06-14	14.82	14.93	14.55	14.55	727124
2010-06-15	14.91	15.24	14.85	15.20	1048329
2010-06-16	15.01	15.14	14.93	15.03	784813
2010-06-17	15.35	15.41	15.14	15.26	1610077
2010-06-18	15.38	15.42	15.17	15.30	1261889
2010-06-21	15.72	15.73	15.26	15.39	1299286
2010-06-22	15.57	15.69	15.07	15.17	1507419
2010-06-23	15.22	15.29	15.02	15.14	1222742
2010-06-24	14.58	14.64	14.12	14.21	2429613
2010-06-25	14.18	14.25	14.01	14.10	1643463
2010-06-28	14.27	14.30	13.92	14.02	1683042
2010-06-29	13.72	13.74	13.45	13.54	1618994
2010-06-30	13.61	13.79	13.35	13.41	1031959
2010-07-01	13.60	13.63	13.17	13.36	2600328
2010-07-02	13.87	14.02	13.53	13.91	3736036
2010-07-06	13.91	13.92	13.41	13.50	1375867
2010-07-07	13.62	14.05	13.58	14.02	983246
2010-07-08	14.16	14.28	14.00	14.24	1131114
2010-07-09	14.19	14.32	14.15	14.32	601736
2010-07-12	14.19	14.47	14.16	14.43	1031737
2010-07-13	14.49	14.64	14.41	14.58	2342965
2010-07-14	14.59	14.74	14.50	14.63	1198297
2010-07-15	14.64	14.95	14.56	14.91	1183747
2010-07-16	14.87	14.88	14.23	14.33	1480626
2010-07-19	14.41	14.47	14.16	14.39	676205
2010-07-20	14.09	14.46	14.02	14.45	898567
2010-07-21	14.44	14.49	14.16	14.22	515953
2010-07-22	14.47	14.66	14.46	14.55	956767
2010-07-23	14.40	14.79	14.38	14.79	1611573
2010-07-26	14.77	15.12	14.73	15.11	890877
2010-07-27	15.13	15.35	15.12	15.26	1553879
2010-07-28	15.26	15.63	15.26	15.39	1815621
2010-07-29	16.45	16.51	15.73	16.05	4187593
2010-07-30	15.75	15.87	15.33	15.74	2057688
2010-08-02	16.14	16.35	15.99	16.23	1317888
2010-08-03	16.19	16.23	16.03	16.21	1075022
2010-08-04	16.19	16.39	16.16	16.39	1120432
2010-08-05	16.16	16.46	16.09	16.33	1097751
2010-08-06	16.28	16.49	16.16	16.48	1298483
2010-08-09	16.40	16.49	16.34	16.46	520445
2010-08-10	16.15	16.71	16.11	16.54	2242211
2010-08-11	15.86	15.89	15.34	15.43	2801529
2010-08-12	15.23	15.39	15.16	15.33	1161046
2010-08-13	15.26	15.33	15.08	15.14	1098054
2010-08-16	15.22	15.51	15.20	15.39	900874
2010-08-17	15.54	15.67	15.43	15.48	1147907
2010-08-18	15.45	15.59	15.25	15.45	709859
2010-08-19	15.66	15.70	15.37	15.52	1344135
2010-08-20	15.34	15.36	15.15	15.31	882916
2010-08-23	15.34	15.50	15.12	15.12	783662
2010-08-24	15.01	15.15	14.86	14.96	778893
2010-08-25	14.82	15.00	14.72	14.94	633791
2010-08-26	14.98	15.07	14.78	14.82	663821
2010-08-27	14.96	15.01	14.58	14.77	1645975
2010-08-30	14.77	14.92	14.65	14.65	936724
2010-08-31	14.77	14.95	14.67	14.74	1585010
2010-09-01	15.09	15.43	15.03	15.28	1334475
2010-09-02	15.48	15.78	15.40	15.78	1141252
2010-09-03	15.70	15.80	15.66	15.72	977871
2010-09-07	15.86	15.94	15.75	15.81	686216
2010-09-08	16.01	16.18	15.93	15.99	1017563
2010-09-09	16.12	16.12	15.76	15.81	1437647
2010-09-10	15.81	15.81	15.43	15.51	3089079
2010-09-13	15.88	16.12	15.87	16.09	1591327
2010-09-14	16.37	16.47	16.20	16.34	1912625
2010-09-15	15.74	15.88	15.67	15.82	1333123
2010-09-16	15.60	15.69	15.51	15.64	1151571
2010-09-17	15.43	15.51	15.27	15.39	1837722
2010-09-20	15.50	15.75	15.48	15.69	1131293
2010-09-21	15.68	15.88	15.62	15.80	761304
2010-09-22	15.90	15.95	15.67	15.75	1177780
2010-09-23	15.54	15.72	15.41	15.51	915415
2010-09-24	15.72	15.97	15.67	15.94	768091
2010-09-27	15.98	16.03	15.89	15.93	639335
2010-09-28	16.40	16.46	16.06	16.40	2048743
2010-09-29	16.41	17.20	16.40	16.85	3660109
2010-09-30	17.14	17.69	17.11	17.43	4047048
2010-10-01	17.46	17.57	17.31	17.36	1734826
2010-10-04	17.23	17.29	16.92	17.02	1588361
2010-10-05	17.34	17.52	17.20	17.39	2496292
2010-10-06	17.56	17.57	17.25	17.41	2554327
2010-10-07	17.53	17.53	17.08	17.08	2547905
2010-10-08	17.37	17.69	17.30	17.60	3333795
2010-10-11	17.85	18.46	17.84	18.27	2281627
2010-10-12	18.63	18.71	18.30	18.63	2568290
2010-10-13	18.81	18.82	18.63	18.65	2081170
2010-10-14	18.77	18.83	18.66	18.79	1118560
2010-10-15	19.00	19.28	18.93	19.26	2147948
2010-10-18	19.05	19.38	19.04	19.33	864801
2010-10-19	18.81	18.98	18.70	18.84	1818040
2010-10-20	18.83	19.47	18.81	19.26	2020433
2010-10-21	19.26	19.51	19.22	19.42	1789508
2010-10-22	19.45	19.65	19.36	19.56	1563943
2010-10-25	19.73	19.98	19.70	19.82	1410235
2010-10-26	19.26	19.62	19.22	19.47	2140621
2010-10-27	19.18	19.39	18.95	19.17	3143268
2010-10-28	18.98	19.06	18.34	18.98	3324956
2010-10-29	18.90	19.17	18.76	18.80	2084211
2010-11-01	18.96	19.04	18.63	18.80	1957065
2010-11-02	19.08	19.22	18.93	19.05	1794128
2010-11-03	19.09	19.17	18.82	19.05	1202747
2010-11-04	19.07	19.16	18.84	19.00	1101436
2010-11-05	18.98	19.11	18.80	19.07	1234502
2010-11-08	19.10	19.52	19.09	19.51	1129274
2010-11-09	19.70	23.29	19.59	21.89	12513296
2010-11-10	21.17	21.36	20.60	20.86	4633315
2010-11-11	20.81	20.90	20.47	20.90	1886823
2010-11-12	20.64	20.95	20.30	20.47	1522275
2010-11-15	20.62	20.69	20.29	20.30	903500
2010-11-16	20.40	20.43	19.84	20.02	1276242
2010-11-17	20.25	20.56	20.23	20.29	881225
2010-11-18	20.48	20.70	20.45	20.48	759218
2010-11-19	20.39	20.60	20.23	20.58	711286
2010-11-22	20.48	20.94	20.41	20.88	1361195
2010-11-23	20.47	20.50	20.11	20.22	1133075
2010-11-24	20.39	20.70	20.35	20.54	841042
2010-11-26	20.32	20.47	20.29	20.41	399673
2010-11-29	20.24	20.27	19.72	20.08	2466449
2010-11-30	19.49	19.71	19.11	19.32	1731408
2010-12-01	19.69	20.10	19.69	19.93	1181296
2010-12-02	20.23	20.53	20.15	20.50	1056515
2010-12-03	20.71	20.76	20.46	20.59	1448572
2010-12-06	20.39	20.46	20.21	20.41	865570
2010-12-07	20.97	20.97	20.35	20.36	924117
2010-12-08	20.55	20.62	20.28	20.38	1066064
2010-12-09	20.17	20.25	19.85	20.12	969497
2010-12-10	20.24	20.29	20.06	20.18	992280
2010-12-13	20.17	20.20	19.80	19.88	1481801
2010-12-14	19.65	19.66	19.37	19.54	1669109
2010-12-15	19.21	19.47	19.06	19.08	1501701
2010-12-16	19.21	19.29	18.92	19.25	1240831
2010-12-17	19.32	19.34	18.72	19.16	6271039
2010-12-20	19.36	19.42	19.01	19.16	2550686
2010-12-21	19.43	19.62	19.26	19.58	1919210
2010-12-22	19.67	19.77	19.63	19.71	905598
2010-12-23	19.19	19.32	18.98	19.32	1062482
2010-12-27	18.91	18.99	18.50	18.58	2083820
2010-12-28	19.06	19.24	18.80	18.90	1313462
2010-12-29	19.09	19.10	18.95	18.99	706405
2010-12-30	19.27	19.36	18.79	18.82	1460659
2010-12-31	18.82	18.87	18.35	18.55	1798400
2011-01-03	18.80	18.90	18.50	18.62	2944046
2011-01-04	19.14	19.14	17.91	18.43	5735451
2011-01-05	17.81	18.04	17.76	18.03	2919585
2011-01-06	18.28	18.35	18.06	18.28	1032241
2011-01-07	18.37	18.50	18.08	18.17	1298844
2011-01-10	17.94	18.16	17.74	18.15	1013531
2011-01-11	18.23	18.39	18.13	18.23	989323
2011-01-12	18.48	18.48	18.27	18.32	786041
2011-01-13	18.30	18.30	18.07	18.12	1552707
2011-01-14	18.37	18.66	18.37	18.62	1083406
2011-01-18	19.45	19.48	19.03	19.20	2146788
2011-01-19	19.08	19.14	18.85	19.00	2021849
2011-01-20	18.82	18.82	18.44	18.52	1825793
2011-01-21	18.64	18.84	18.47	18.61	1356050
2011-01-24	18.80	19.23	18.66	19.13	1495737
2011-01-25	19.31	19.37	18.87	19.14	2393212
2011-01-26	19.20	19.49	19.19	19.40	1961991
2011-01-27	19.67	19.82	18.79	19.17	3999591
2011-01-28	19.10	19.27	18.81	19.13	1428561
2011-01-31	19.07	19.11	18.72	18.74	1173872
2011-02-01	18.97	19.40	18.91	19.17	1484958
2011-02-02	18.87	19.20	18.84	19.12	751155
2011-02-03	18.75	19.02	18.62	18.97	922214
2011-02-04	18.96	19.13	18.80	19.08	622400
2011-02-07	19.31	19.62	19.26	19.49	1029144
2011-02-08	19.35	19.41	19.19	19.20	826527
2011-02-09	19.33	19.42	19.12	19.16	1696847
2011-02-10	19.02	19.22	18.83	19.21	969947
2011-02-11	18.90	19.14	18.85	19.12	464358
2011-02-14	19.20	19.54	19.20	19.33	518001
2011-02-15	19.28	19.43	19.15	19.18	659775
2011-02-16	19.29	19.55	19.23	19.41	672295
2011-02-17	19.54	19.75	19.47	19.72	579350
2011-02-18	19.55	19.55	19.13	19.37	1286285
2011-02-22	19.02	19.28	18.88	18.97	1145202
2011-02-23	18.81	18.85	18.38	18.55	2136617
2011-02-24	18.57	18.83	18.49	18.67	764603
2011-02-25	18.90	19.15	18.87	19.15	791922
2011-02-28	19.27	19.28	18.87	18.88	1183592
2011-03-01	19.02	19.04	18.56	18.67	1192762
2011-03-02	18.91	19.29	18.89	19.28	1265101
2011-03-03	19.24	19.71	19.24	19.55	1321439
2011-03-04	19.49	19.62	19.39	19.54	1058399
2011-03-07	19.63	20.11	19.63	19.97	3234670
2011-03-08	19.74	19.87	19.54	19.58	944855
2011-03-09	19.65	19.69	19.50	19.59	919578
2011-03-10	19.23	19.23	18.91	18.91	1126565
2011-03-11	18.80	19.05	18.77	18.96	783035
2011-03-14	18.67	18.87	18.61	18.74	667752
2011-03-15	17.91	18.26	17.77	18.20	1391782
2011-03-16	17.92	18.10	17.61	17.69	1912909
2011-03-17	18.18	18.23	17.97	18.00	405790
2011-03-18	18.21	18.22	17.94	18.04	775675
2011-03-21	18.54	18.69	18.45	18.61	528774
2011-03-22	18.55	18.55	18.32	18.41	675487
2011-03-23	18.33	18.46	18.28	18.36	562895
2011-03-24	18.44	18.59	18.20	18.47	560117
2011-03-25	18.12	18.55	18.06	18.22	1138664
2011-03-28	18.21	18.46	18.18	18.20	941908
2011-03-29	18.06	18.22	17.98	18.19	690493
2011-03-30	18.13	18.37	18.11	18.26	913593
2011-03-31	18.10	18.20	17.98	18.13	750878
2011-04-01	14.93	15.24	14.71	14.71	16295138
2011-04-04	14.49	14.73	14.45	14.52	3492960
2011-04-05	14.36	14.49	14.34	14.46	2509520
2011-04-06	14.64	15.01	14.58	14.84	2505098
2011-04-07	14.77	14.91	14.61	14.83	2814090
2011-04-08	14.77	14.80	14.49	14.55	1283793
2011-04-11	14.50	14.50	14.34	14.40	1670682
2011-04-12	14.37	14.37	14.15	14.29	1782991
2011-04-13	14.37	14.49	14.18	14.30	2843453
2011-04-14	13.98	14.09	13.59	13.61	4850078
2011-04-15	13.57	13.95	13.37	13.90	4312805
2011-04-18	13.74	13.78	13.54	13.68	1833321
2011-04-19	13.41	13.52	13.21	13.30	2960526
2011-04-20	13.82	13.89	13.54	13.67	1570688
2011-04-21	13.74	13.89	13.58	13.74	1529318
2011-04-25	13.81	13.94	13.71	13.72	562281
2011-04-26	13.80	14.07	13.67	13.94	1957128
2011-04-27	13.98	14.22	13.84	14.21	1851914
2011-04-28	14.10	14.12	13.63	13.77	2827882
2011-04-29	13.79	13.84	13.75	13.81	854444
2011-05-02	13.73	13.79	13.50	13.54	1257511
2011-05-03	13.25	13.45	13.15	13.38	2161669
2011-05-04	13.51	13.57	13.37	13.48	1250158
2011-05-05	13.25	13.36	13.16	13.25	2248918
2011-05-06	13.33	13.33	13.05	13.10	1336533
2011-05-09	12.98	13.29	12.95	13.20	1724513
2011-05-10	13.12	13.29	13.07	13.23	1585952
2011-05-11	13.29	13.38	13.10	13.15	705859
2011-05-12	13.12	13.21	13.01	13.15	617996
2011-05-13	12.88	12.95	12.79	12.89	1190843
2011-05-16	12.83	12.83	12.55	12.57	1066479
2011-05-17	12.27	12.49	12.24	12.46	1278344
2011-05-18	12.48	12.61	12.45	12.57	841637
2011-05-19	12.70	12.91	12.67	12.77	1756680
2011-05-20	12.86	12.96	12.79	12.94	1245803
2011-05-23	12.53	12.56	12.41	12.53	1068486
2011-05-24	12.39	12.43	12.24	12.25	1210375
2011-05-25	11.94	12.26	11.87	12.14	1712616
2011-05-26	12.05	12.20	12.03	12.16	1135008
2011-05-27	12.05	12.19	12.04	12.13	905864
2011-05-31	12.49	12.73	12.20	12.67	3097369
2011-06-01	13.00	13.12	12.71	12.72	2133436
2011-06-02	12.94	13.36	12.85	13.10	2763633
2011-06-03	13.05	13.11	12.96	13.01	1354525
2011-06-06	12.88	12.91	12.58	12.60	1112231
2011-06-07	12.55	12.57	12.32	12.35	1319203
2011-06-08	12.11	12.15	11.91	11.96	1641384
2011-06-09	11.99	12.13	11.87	11.96	1043900
2011-06-10	11.86	12.06	11.84	12.00	1884974
2011-06-13	12.01	12.14	11.90	11.99	828038
2011-06-14	12.07	12.13	12.01	12.06	1467912
2011-06-15	11.79	11.98	11.67	11.71	2128603
2011-06-16	11.54	11.70	11.49	11.61	1360425
2011-06-17	11.73	11.73	11.50	11.59	937148
2011-06-20	11.40	11.41	11.20	11.27	2117884
2011-06-21	11.32	11.54	11.32	11.48	1424680
2011-06-22	11.20	11.34	11.11	11.11	1402369
2011-06-23	10.70	10.97	10.66	10.94	1716533
2011-06-24	10.77	10.79	10.50	10.67	1632742
2011-06-27	10.52	10.65	10.45	10.51	1540859
2011-06-28	10.25	10.53	10.22	10.48	1481474
2011-06-29	10.96	11.44	10.94	11.16	2154975
2011-06-30	11.12	11.27	11.06	11.24	1140678
2011-07-01	11.49	11.68	11.37	11.63	1141940
2011-07-05	10.99	11.05	10.84	10.93	1391996
2011-07-06	10.95	11.09	10.87	10.99	1046465
2011-07-07	10.82	10.98	10.76	10.89	821770
2011-07-08	10.71	10.75	10.55	10.68	651281
2011-07-11	10.25	10.47	10.24	10.36	1389621
2011-07-12	10.21	10.62	10.21	10.46	1662543
2011-07-13	10.19	10.44	10.17	10.23	1539122
2011-07-14	10.10	10.36	10.05	10.10	1133949
2011-07-15	10.01	10.11	9.85	10.03	1537497
2011-07-18	9.80	9.86	9.62	9.65	1721593
2011-07-19	9.94	10.26	9.90	10.12	1077596
2011-07-20	10.56	10.67	10.34	10.41	1636635
2011-07-21	10.52	10.68	10.40	10.56	908811
2011-07-22	10.63	10.70	10.52	10.61	682574
2011-07-25	10.48	10.48	10.34	10.45	637508
2011-07-26	10.09	10.45	10.04	10.35	2508591
2011-07-27	10.31	10.41	10.17	10.31	1733880
2011-07-28	9.67	9.67	9.44	9.61	4929076
2011-07-29	9.61	9.73	9.47	9.60	2153840
2011-08-01	9.68	9.70	9.23	9.36	3078294
2011-08-02	9.22	9.32	9.08	9.13	2931757
2011-08-03	9.21	9.32	9.04	9.25	4299197
2011-08-04	8.78	8.88	8.53	8.61	2703785
2011-08-05	8.89	9.02	8.57	8.80	3327062
2011-08-08	8.18	8.38	7.96	8.06	2686723
2011-08-09	8.55	8.83	8.29	8.79	3137746
2011-08-10	8.38	8.57	8.18	8.26	2046746
2011-08-11	7.89	8.40	7.85	8.32	5147863
2011-08-12	8.67	8.74	8.48	8.58	1696670
2011-08-15	8.78	9.01	8.63	8.98	2531456
2011-08-16	9.02	9.22	8.96	9.15	1966856
2011-08-17	9.04	9.24	8.96	9.18	3019063
2011-08-18	8.78	9.38	8.70	9.33	2353004
2011-08-19	8.90	9.22	8.90	9.08	2150124
2011-08-22	9.10	9.68	9.01	9.46	2661110
2011-08-23	9.69	10.28	9.58	10.24	2209779
2011-08-24	10.46	10.84	10.38	10.69	2056838
2011-08-25	10.72	11.02	10.33	10.71	2115224
2011-08-26	10.38	10.89	10.29	10.77	1353585
2011-08-29	10.80	11.37	10.79	11.30	1764097
2011-08-30	11.14	11.90	11.04	11.64	2407151
2011-08-31	12.03	12.09	11.52	11.59	2054144
2011-09-01	11.17	11.22	10.85	10.86	1570352
2011-09-02	10.95	11.00	10.46	10.59	1149939
2011-09-06	9.47	9.87	9.45	9.85	2876270
2011-09-07	10.03	10.34	9.99	10.19	916232
2011-09-08	9.88	10.14	9.88	10.05	1385404
2011-09-09	9.56	9.79	9.41	9.48	2092997
2011-09-12	9.08	9.46	9.04	9.44	2679982
2011-09-13	9.48	9.57	9.37	9.45	901011
2011-09-14	9.52	9.68	9.36	9.59	881823
2011-09-15	9.78	9.88	9.56	9.73	1008135
2011-09-16	9.73	9.74	9.47	9.62	779831
2011-09-19	9.11	9.38	9.01	9.32	1716050
2011-09-20	8.97	9.09	8.82	8.88	985966
2011-09-21	8.77	8.99	8.68	8.74	1133104
2011-09-22	7.58	8.16	7.41	7.72	7068867
2011-09-23	7.65	7.80	7.62	7.75	3481776
2011-09-26	7.79	7.98	7.68	7.95	2922970
2011-09-27	8.12	8.13	7.85	7.95	3215684
2011-09-28	7.90	8.03	7.70	7.82	771093
2011-09-29	8.08	8.17	7.80	8.00	878766
2011-09-30	7.84	8.07	7.76	7.81	1030076
2011-10-03	7.81	8.28	7.77	7.86	1123555
2011-10-04	7.79	8.31	7.75	8.29	790728
2011-10-05	8.29	8.38	8.08	8.30	1006383
2011-10-06	8.38	8.69	8.31	8.56	695232
2011-10-07	8.70	8.70	8.31	8.36	587388
2011-10-10	8.35	8.71	8.32	8.69	777916
2011-10-11	8.63	8.95	8.61	8.81	667245
2011-10-12	9.07	9.25	8.98	9.11	861337
2011-10-13	8.89	8.89	8.40	8.68	858634
2011-10-14	8.83	8.86	8.59	8.66	526033
2011-10-17	8.52	8.57	8.20	8.28	645928
2011-10-18	8.28	8.41	8.06	8.41	958797
2011-10-19	8.02	8.13	7.83	8.04	2155373
2011-10-20	8.22	8.38	8.01	8.20	920298
2011-10-21	8.21	8.27	8.09	8.25	618973
2011-10-24	8.75	9.19	8.69	9.10	1163110
2011-10-25	8.93	8.99	8.66	8.74	874639
2011-10-26	9.07	9.15	8.68	9.01	1203186
2011-10-27	10.66	10.84	10.10	10.34	1911556
2011-10-28	9.97	10.22	9.90	10.18	1222542
2011-10-31	9.77	10.02	9.72	9.95	2145034
2011-11-01	8.98	9.51	8.90	9.16	2369434
2011-11-02	9.15	9.31	9.07	9.17	620157
2011-11-03	9.29	9.56	9.05	9.51	632516
2011-11-04	9.21	9.28	9.05	9.14	637039
2011-11-07	9.03	9.09	8.90	9.03	697366
2011-11-08	9.04	9.18	8.91	9.17	664804
2011-11-09	8.81	8.81	8.25	8.36	924247
2011-11-10	8.49	8.50	8.22	8.25	426884
2011-11-11	8.37	8.55	8.35	8.45	418219
2011-11-14	8.34	8.37	8.16	8.22	324978
2011-11-15	8.00	8.14	7.93	8.11	540883
2011-11-16	8.06	8.18	8.00	8.06	286156
2011-11-17	8.05	8.05	7.66	7.82	662450
2011-11-18	7.92	7.94	7.74	7.82	442414
2011-11-21	7.59	7.68	7.46	7.67	621087
2011-11-22	7.54	7.61	7.43	7.51	614120
2011-11-23	7.42	7.42	7.20	7.24	445083
2011-11-25	7.35	7.59	7.34	7.42	439095
2011-11-28	8.05	8.07	7.87	7.96	673721
2011-11-29	7.89	7.94	7.78	7.81	570061
2011-11-30	8.20	8.32	8.16	8.25	751996
2011-12-01	8.18	8.23	8.06	8.07	298175
2011-12-02	8.39	8.43	8.20	8.21	428561
2011-12-05	8.37	8.45	8.26	8.34	293789
2011-12-06	8.23	8.31	8.16	8.26	306162
2011-12-07	8.24	8.52	8.18	8.48	344725
2011-12-08	8.18	8.24	8.04	8.13	672332
2011-12-09	8.17	8.45	8.16	8.36	419076
2011-12-12	8.18	8.21	8.00	8.05	324376
2011-12-13	8.09	8.16	7.95	7.99	351761
2011-12-14	7.62	7.70	7.57	7.64	485814
2011-12-15	7.62	7.69	7.46	7.51	876915
2011-12-16	7.58	7.65	7.51	7.61	457322
2011-12-19	7.50	7.54	7.17	7.21	411623
2011-12-20	7.45	7.62	7.45	7.48	617153
2011-12-21	7.55	7.57	7.36	7.48	594415
2011-12-22	7.70	7.70	7.60	7.61	749524
2011-12-23	7.79	7.81	7.69	7.74	293165
2011-12-27	7.77	7.77	7.70	7.75	254556
2011-12-28	7.72	7.75	7.60	7.60	229727
2011-12-29	7.67	7.86	7.64	7.82	183281
2011-12-30	7.86	7.89	7.75	7.78	401710
2012-01-03	8.23	8.30	8.16	8.21	516890
2012-01-04	7.93	7.93	7.78	7.81	282556
2012-01-05	7.64	7.71	7.57	7.64	219436
2012-01-06	7.65	7.81	7.61	7.79	527608
2012-01-09	7.67	7.76	7.61	7.75	565701
2012-01-10	7.77	7.86	7.75	7.77	320040
2012-01-11	7.75	7.83	7.71	7.78	202025
2012-01-12	7.91	8.06	7.91	8.02	301663
2012-01-13	7.91	7.95	7.72	7.77	258857
2012-01-17	7.81	7.81	7.50	7.59	1009146
2012-01-18	7.86	7.91	7.78	7.86	631056
2012-01-19	8.11	8.25	8.09	8.24	663103
2012-01-20	8.13	8.15	7.99	8.05	348512
2012-01-23	8.19	8.29	8.09	8.25	706963
2012-01-24	8.07	8.19	8.03	8.16	394823
2012-01-25	8.00	8.20	7.91	8.18	548819
2012-01-26	7.13	7.30	7.10	7.20	1816038
2012-01-27	7.23	7.65	7.22	7.60	1139053
2012-01-30	7.48	7.58	7.44	7.53	641537
2012-01-31	7.70	7.74	7.57	7.57	1170704
2012-02-01	7.81	8.16	7.76	8.06	836986
2012-02-02	8.06	8.12	8.01	8.10	292230
2012-02-03	8.16	8.31	8.16	8.31	447709
2012-02-06	8.32	8.42	8.32	8.39	368775
2012-02-07	8.60	8.71	8.50	8.71	606317
2012-02-08	8.80	8.85	8.48	8.54	1012366
2012-02-09	8.62	8.66	8.53	8.61	408889
2012-02-10	8.54	8.59	8.44	8.52	423718
2012-02-13	8.64	8.67	8.54	8.57	217276
2012-02-14	8.54	8.60	8.42	8.49	220782
2012-02-15	8.58	8.67	8.54	8.57	333826
2012-02-16	8.49	8.68	8.49	8.67	352843
2012-02-17	8.72	8.79	8.69	8.72	122281
2012-02-21	8.90	8.97	8.82	8.91	293681
2012-02-22	8.76	8.79	8.48	8.61	457904
2012-02-23	8.63	8.71	8.49	8.68	353082
2012-02-24	8.86	9.00	8.86	8.89	515646
2012-02-27	8.51	8.61	8.39	8.45	757696
2012-02-28	8.44	8.46	8.36	8.39	347908
2012-02-29	8.61	8.64	8.42	8.48	486080
2012-03-01	8.46	8.46	8.17	8.26	698394
2012-03-02	8.49	8.51	8.37	8.41	508548
2012-03-05	8.25	8.25	8.07	8.12	442118
2012-03-06	7.87	7.88	7.76	7.83	435346
2012-03-07	7.90	7.98	7.84	7.92	277912
2012-03-08	7.96	8.03	7.88	7.99	256055
2012-03-09	7.79	7.87	7.74	7.87	422747
2012-03-12	7.73	7.73	7.55	7.64	459782
2012-03-13	7.75	7.89	7.72	7.86	415550
2012-03-14	7.86	7.86	7.69	7.75	392026
2012-03-15	7.69	7.73	7.62	7.69	263026
2012-03-16	7.68	7.76	7.65	7.70	308479
2012-03-19	7.86	8.04	7.83	7.98	474202
2012-03-20	7.81	7.92	7.76	7.90	294212
2012-03-21	7.78	7.78	7.63	7.67	458887
2012-03-22	7.53	7.68	7.52	7.61	425386
2012-03-23	7.61	7.62	7.53	7.60	123774
2012-03-26	7.68	7.78	7.62	7.73	312860
2012-03-27	7.89	7.92	7.83	7.85	344907
2012-03-28	7.83	7.87	7.75	7.83	226120
2012-03-29	7.73	7.75	7.65	7.72	208702
2012-03-30	7.77	7.83	7.73	7.80	160984
2012-04-02	7.74	8.03	7.72	8.02	328780
2012-04-03	7.99	8.02	7.84	7.89	363314
2012-04-04	7.70	7.72	7.62	7.70	582593
2012-04-05	7.64	7.76	7.60	7.64	266167
2012-04-09	7.50	7.68	7.50	7.66	157903
2012-04-10	7.65	7.74	7.62	7.73	652166
2012-04-11	7.77	7.88	7.73	7.85	344919
2012-04-12	7.83	8.36	7.83	8.30	612200
2012-04-13	8.08	8.10	7.84	7.99	677417
2012-04-16	7.88	8.04	7.82	8.03	506436
2012-04-17	7.89	8.14	7.89	8.13	606543
2012-04-18	7.95	8.12	7.92	8.10	1412405
2012-04-19	8.01	8.07	7.94	8.05	687676
2012-04-20	7.90	7.96	7.86	7.91	699080
2012-04-23	7.64	7.72	7.59	7.71	741566
2012-04-24	7.57	7.82	7.56	7.77	923209
2012-04-25	7.73	7.83	7.66	7.79	1023328
2012-04-26	8.90	9.84	8.90	9.46	6986484
2012-04-27	9.65	10.55	9.64	10.14	4368525
2012-04-30	10.30	10.37	10.06	10.15	1698565
2012-05-01	10.08	10.27	10.08	10.17	681238
2012-05-02	9.85	9.97	9.68	9.78	959012
2012-05-03	9.90	10.02	9.86	9.99	763498
2012-05-04	9.93	9.98	9.83	9.85	1020671
2012-05-07	9.80	10.02	9.80	9.92	758655
2012-05-08	9.94	10.05	9.90	10.00	995712
2012-05-09	9.76	10.16	9.73	10.13	1316635
2012-05-10	10.21	10.26	10.03	10.18	508767
2012-05-11	10.02	10.17	9.97	10.02	417421
2012-05-14	9.88	9.98	9.83	9.89	375142
2012-05-15	9.83	10.00	9.79	9.87	418443
2012-05-16	10.26	10.84	10.23	10.50	1546954
2012-05-17	10.47	10.63	10.32	10.49	2667657
2012-05-18	10.95	11.04	10.60	10.65	1282412
2012-05-21	11.04	11.37	11.01	11.22	1633078
2012-05-22	11.36	11.47	11.00	11.07	1315665
2012-05-23	10.81	10.85	10.62	10.79	2182455
2012-05-24	10.78	10.78	10.43	10.56	1194023
2012-05-25	10.43	10.70	10.40	10.62	724607
2012-05-29	10.71	10.95	10.68	10.77	845418
2012-05-30	10.64	10.67	10.20	10.34	1610811
2012-05-31	10.18	10.26	10.08	10.23	658251
2012-06-01	10.05	10.15	9.82	9.90	1579553
2012-06-04	9.83	9.83	9.57	9.69	1256628
2012-06-05	9.58	9.75	9.54	9.75	1014715
2012-06-06	9.96	10.14	9.92	10.05	556372
2012-06-07	10.35	10.39	10.15	10.20	640434
2012-06-08	10.22	10.36	10.15	10.28	447936
2012-06-11	10.32	10.32	9.79	9.79	640469
2012-06-12	9.95	10.05	9.80	9.93	807680
2012-06-13	9.70	10.00	9.63	9.78	994980
2012-06-14	9.85	10.16	9.81	10.09	571348
2012-06-15	10.24	10.51	10.19	10.39	589133
2012-06-18	10.21	10.43	10.15	10.33	418145
2012-06-19	10.31	10.46	10.22	10.36	422245
2012-06-20	10.53	10.75	10.50	10.74	880254
2012-06-21	10.67	10.79	10.43	10.48	339273
2012-06-22	10.57	10.63	10.49	10.59	212572
2012-06-25	10.47	10.47	10.21	10.28	530054
2012-06-26	10.44	10.51	10.38	10.46	528363
2012-06-27	10.47	10.68	10.43	10.60	420722
2012-06-28	10.48	10.56	10.14	10.30	834031
2012-06-29	10.68	10.78	10.59	10.67	466253
2012-07-02	10.70	10.86	10.68	10.83	233234
2012-07-03	10.79	10.86	10.71	10.86	91574
2012-07-05	10.36	10.53	10.31	10.44	461419
2012-07-06	10.25	10.30	10.04	10.10	254671
2012-07-09	9.96	10.64	9.87	10.53	1419732
2012-07-10	10.42	10.43	10.12	10.15	786385
2012-07-11	9.89	9.97	9.76	9.84	741328
2012-07-12	9.82	9.87	9.62	9.72	1007678
2012-07-13	9.54	9.67	9.46	9.48	854883
2012-07-16	9.52	9.57	9.44	9.50	655096
2012-07-17	9.56	9.56	9.28	9.42	627333
2012-07-18	9.27	9.73	9.24	9.69	678181
2012-07-19	9.87	9.93	9.77	9.79	666173
2012-07-20	9.48	9.52	9.30	9.32	614028
2012-07-23	9.33	9.33	8.89	9.06	1041918
2012-07-24	8.87	9.05	8.82	8.99	1422725
2012-07-25	9.18	9.21	8.78	8.96	1774718
2012-07-26	8.57	9.37	8.55	8.76	2544393
2012-07-27	8.46	8.81	8.43	8.78	1458040
2012-07-30	8.77	8.94	8.77	8.93	571330
2012-07-31	8.98	8.99	8.61	8.76	1139477
2012-08-01	8.79	8.84	8.63	8.69	898363
2012-08-02	8.70	8.75	8.38	8.39	1620043
2012-08-03	8.30	8.37	8.06	8.18	2252437
2012-08-06	8.26	8.31	8.20	8.25	1723183
2012-08-07	8.35	8.37	8.15	8.22	1479726
2012-08-08	8.35	8.49	8.32	8.41	1639811
2012-08-09	8.49	8.79	8.49	8.76	1070852
2012-08-10	8.65	8.80	8.63	8.77	442194
2012-08-13	8.66	8.76	8.58	8.70	612096
2012-08-14	8.72	8.75	8.48	8.58	745026
2012-08-15	8.54	8.61	8.53	8.61	282263
2012-08-16	8.57	8.78	8.54	8.73	392277
2012-08-17	8.83	9.00	8.77	8.89	962343
2012-08-20	8.74	8.78	8.66	8.77	425055
2012-08-21	8.72	8.74	8.55	8.63	992937
2012-08-22	8.69	8.80	8.65	8.70	919494
2012-08-23	9.28	9.38	9.19	9.31	1697885
2012-08-24	9.50	9.59	9.30	9.59	838169
2012-08-27	9.43	9.43	9.21	9.24	557877
2012-08-28	9.23	9.47	9.22	9.41	1002540
2012-08-29	9.47	9.50	9.23	9.33	433952
2012-08-30	9.29	9.39	9.20	9.25	544246
2012-08-31	9.32	9.43	9.22	9.23	230953
2012-09-04	9.33	9.51	9.33	9.44	687479
2012-09-05	9.41	9.41	9.20	9.24	442743
2012-09-06	9.30	9.47	9.30	9.42	685695
2012-09-07	9.57	9.69	9.53	9.59	710570
2012-09-10	9.60	9.72	9.57	9.66	378905
2012-09-11	9.97	10.22	9.88	10.11	1186874
2012-09-12	10.26	10.29	9.93	10.09	1566840
2012-09-13	9.27	9.34	9.09	9.29	916756
2012-09-14	9.70	9.81	9.53	9.53	969425
2012-09-17	9.46	9.52	9.25	9.32	440367
2012-09-18	9.39	9.42	9.26	9.33	725782
2012-09-19	9.20	9.41	9.17	9.28	1152417
2012-09-20	9.20	9.22	9.02	9.07	550057
2012-09-21	9.32	9.37	9.06	9.10	925069
2012-09-24	9.01	9.01	8.78	8.80	368792
2012-09-25	8.78	8.86	8.60	8.62	677907
2012-09-26	8.56	8.56	8.34	8.37	487087
2012-09-27	8.85	8.96	8.79	8.87	2040050
2012-09-28	9.28	9.32	9.06	9.12	1071214
2012-10-01	9.23	9.39	9.19	9.24	608515
2012-10-02	9.47	9.52	9.24	9.28	478254
2012-10-03	9.26	9.29	9.17	9.24	655426
2012-10-04	9.25	9.45	9.19	9.38	672150
2012-10-05	9.31	9.41	9.25	9.38	477099
2012-10-08	9.26	9.38	9.21	9.35	323917
2012-10-09	9.33	9.33	9.16	9.23	263092
2012-10-10	9.07	9.11	8.92	8.92	266011
2012-10-11	8.79	8.84	8.69	8.73	664006
2012-10-12	8.81	8.84	8.56	8.60	290293
2012-10-15	8.69	8.78	8.69	8.72	491311
2012-10-16	8.81	8.89	8.76	8.89	575008
2012-10-17	8.99	8.99	8.75	8.79	826506
2012-10-18	8.82	8.93	8.76	8.82	380049
2012-10-19	8.86	8.86	8.50	8.62	507376
2012-10-22	8.71	8.87	8.71	8.77	340302
2012-10-23	8.57	8.59	8.44	8.45	401106
2012-10-24	8.53	8.90	8.53	8.76	924798
2012-10-25	8.02	8.06	7.13	7.14	4660362
2012-10-26	7.53	7.64	7.40	7.53	2193593
2012-10-31	7.47	7.47	7.11	7.17	556379
2012-11-01	7.24	7.48	7.17	7.42	749234
2012-11-02	7.25	7.25	7.09	7.13	1350757
2012-11-05	7.12	7.17	7.10	7.13	241421
2012-11-06	7.10	7.12	7.07	7.11	246825
2012-11-07	7.15	7.16	7.05	7.10	218741
2012-11-08	7.06	7.08	6.99	7.02	288966
2012-11-09	6.98	7.09	6.95	7.03	264427
2012-11-12	6.98	7.02	6.93	7.01	239143
2012-11-13	6.86	6.98	6.79	6.83	557666
2012-11-14	6.82	6.83	6.62	6.63	471603
2012-11-15	6.63	6.71	6.59	6.69	221217
2012-11-16	6.71	6.78	6.63	6.78	330087
2012-11-19	6.87	6.92	6.79	6.84	447680
2012-11-20	6.78	6.78	6.63	6.66	344312
2012-11-21	6.76	6.79	6.68	6.76	318144
2012-11-23	6.95	7.02	6.88	7.02	153570
2012-11-26	7.03	7.07	7.00	7.05	243415
2012-11-27	7.04	7.05	6.95	6.96	346910
2012-11-28	6.77	6.87	6.72	6.87	447074
2012-11-29	7.03	7.08	7.00	7.03	292525
2012-11-30	7.00	7.10	7.00	7.10	363692
2012-12-03	7.12	7.15	7.07	7.08	209221
2012-12-04	7.04	7.07	7.00	7.04	214568
2012-12-05	7.13	7.20	7.12	7.17	157485
2012-12-06	7.38	7.47	7.31	7.39	335101
2012-12-07	7.46	7.60	7.46	7.52	476778
2012-12-10	7.52	7.57	7.52	7.55	464476
2012-12-11	7.56	7.68	7.55	7.62	577518
2012-12-12	7.67	7.67	7.54	7.56	298873
2012-12-13	7.71	7.79	7.64	7.68	300665
2012-12-14	7.69	7.75	7.63	7.67	301694
2012-12-17	7.74	7.77	7.67	7.73	319794
2012-12-18	7.76	7.80	7.75	7.79	258774
2012-12-19	7.79	7.85	7.77	7.81	249556
2012-12-20	7.84	7.87	7.79	7.86	247679
2012-12-21	7.69	7.75	7.60	7.72	399936
2012-12-24	7.71	7.77	7.64	7.75	141327
2012-12-26	7.75	7.80	7.66	7.72	452745
2012-12-27	7.76	7.80	7.67	7.72	364845
2012-12-28	7.66	7.66	7.52	7.52	284498
2012-12-31	7.52	7.60	7.52	7.54	261876
2013-01-02	7.73	7.79	7.48	7.56	486158
2013-01-03	7.63	7.72	7.62	7.65	426446
2013-01-04	7.89	7.92	7.78	7.83	274659
2013-01-07	7.74	7.79	7.69	7.73	195700
2013-01-08	7.66	7.66	7.51	7.55	193680
2013-01-09	7.47	7.58	7.42	7.57	200765
2013-01-10	7.53	7.70	7.49	7.64	181994
2013-01-11	7.63	7.64	7.60	7.63	226430
2013-01-14	7.85	7.90	7.78	7.80	402990
2013-01-15	7.52	7.55	7.37	7.44	790332
2013-01-16	7.33	7.33	7.17	7.18	798418
2013-01-17	7.29	7.34	7.25	7.26	556238
2013-01-18	7.29	7.32	7.21	7.24	419476
2013-01-22	7.25	7.30	7.22	7.26	631057
2013-01-23	7.79	7.84	7.49	7.61	1154827
2013-01-24	6.95	7.05	6.82	6.99	2271733
2013-01-25	6.96	6.99	6.93	6.96	862047
2013-01-28	6.87	6.88	6.82	6.86	836487
2013-01-29	6.86	6.87	6.80	6.83	806383
2013-01-30	6.72	6.88	6.72	6.82	743929
2013-01-31	6.75	6.79	6.64	6.64	649659
2013-02-01	6.80	6.85	6.80	6.82	879863
2013-02-04	6.82	6.84	6.75	6.82	808362
2013-02-05	6.77	6.89	6.75	6.85	1135189
2013-02-06	6.85	6.94	6.85	6.86	261347
2013-02-07	6.80	6.82	6.75	6.81	658389
2013-02-08	6.78	6.83	6.75	6.81	212633
2013-02-11	6.80	6.85	6.77	6.84	306468
2013-02-12	6.84	6.85	6.81	6.84	170421
2013-02-13	6.97	7.02	6.96	7.01	500014
2013-02-14	7.00	7.27	7.00	7.23	390675
2013-02-15	7.21	7.34	7.16	7.32	458772
2013-02-19	7.29	7.33	7.25	7.28	471726
2013-02-20	7.22	7.22	7.06	7.08	328677
2013-02-21	6.86	6.87	6.77	6.87	468747
2013-02-22	6.90	6.94	6.90	6.93	173342
2013-02-25	7.00	7.04	6.91	6.92	771063
2013-02-26	6.92	6.94	6.80	6.90	1605744
2013-02-27	6.75	6.94	6.75	6.93	345250
2013-02-28	6.85	6.86	6.76	6.76	378008
2013-03-01	6.82	6.84	6.77	6.80	136980
2013-03-04	6.67	6.76	6.60	6.75	534096
2013-03-05	6.74	6.85	6.73	6.83	393881
2013-03-06	6.74	6.80	6.69	6.74	173522
2013-03-07	6.75	6.81	6.74	6.77	264340
2013-03-08	6.72	6.86	6.70	6.85	328564
2013-03-11	6.77	6.88	6.76	6.86	437231
2013-03-12	6.87	6.98	6.84	6.98	496151
2013-03-13	6.79	6.83	6.67	6.74	360209
2013-03-14	6.76	6.81	6.74	6.75	98720
2013-03-15	6.81	6.88	6.76	6.79	139139
2013-03-18	6.70	6.85	6.70	6.81	342130
2013-03-19	6.78	6.79	6.71	6.78	138016
2013-03-20	6.77	6.93	6.75	6.91	376531
2013-03-21	6.79	6.87	6.78	6.83	277158
2013-03-22	6.83	6.87	6.76	6.78	102317
2013-03-25	6.70	6.74	6.65	6.70	294636
2013-03-26	6.71	6.78	6.71	6.77	431368
2013-03-27	6.69	6.70	6.53	6.60	318523
2013-03-28	6.66	6.98	6.66	6.97	415015
2013-04-01	6.89	6.97	6.84	6.88	281902
2013-04-02	6.84	6.96	6.84	6.96	860015
2013-04-03	6.89	6.95	6.87	6.89	494288
2013-04-04	6.86	6.97	6.86	6.95	270092
2013-04-05	6.93	7.03	6.92	6.95	288394
2013-04-08	6.96	6.99	6.90	6.91	109696
2013-04-09	6.95	7.05	6.93	7.04	134981
2013-04-10	7.05	7.09	7.02	7.09	146201
2013-04-11	6.97	7.07	6.95	7.00	573500
2013-04-12	7.04	7.15	7.01	7.10	271069
2013-04-15	7.02	7.14	7.00	7.01	192980
2013-04-16	7.19	7.37	7.18	7.27	620526
2013-04-17	7.26	7.26	7.03	7.09	1391738
2013-04-18	7.18	7.21	7.07	7.11	814911
2013-04-19	7.19	7.22	7.13	7.16	553480
2013-04-22	7.18	7.20	7.07	7.12	522660
2013-04-23	7.17	7.18	7.08	7.12	433594
2013-04-24	7.14	7.19	7.08	7.08	300037
2013-04-25	6.65	6.74	6.57	6.60	716910
2013-04-26	6.39	6.41	6.24	6.25	746196
2013-04-29	6.31	6.34	6.26	6.28	316152
2013-04-30	6.37	6.38	6.30	6.35	369707
2013-05-01	6.33	6.38	6.33	6.36	296826
2013-05-02	6.27	6.38	6.26	6.37	216703
2013-05-03	6.30	6.58	6.28	6.55	500175
2013-05-06	6.46	6.56	6.45	6.55	319089
2013-05-07	6.51	6.52	6.44	6.49	188945
2013-05-08	6.55	6.60	6.53	6.58	137480
2013-05-09	6.56	6.65	6.41	6.55	150516
2013-05-10	6.46	6.57	6.40	6.56	324771
2013-05-13	6.57	6.61	6.54	6.57	241477
2013-05-14	6.54	6.57	6.51	6.56	344963
2013-05-15	6.52	6.60	6.52	6.60	272672
2013-05-16	6.54	6.69	6.53	6.61	652832
2013-05-17	6.51	6.66	6.50	6.63	397522
2013-05-20	6.65	6.72	6.65	6.68	203995
2013-05-21	6.66	6.70	6.62	6.65	241890
2013-05-22	6.61	6.65	6.52	6.54	407754
2013-05-23	6.80	6.93	6.78	6.84	822309
2013-05-24	6.64	6.68	6.50	6.56	367085
2013-05-28	6.61	6.63	6.38	6.38	941645
2013-05-29	6.52	6.80	6.49	6.79	822307
2013-05-30	6.90	7.01	6.87	6.99	542714
2013-05-31	7.02	7.07	6.90	6.91	333883
2013-06-03	6.97	7.07	6.95	7.06	259998
2013-06-04	7.07	7.12	6.97	7.01	326569
2013-06-05	7.02	7.05	6.90	6.96	243416
2013-06-06	7.01	7.07	6.96	7.06	316812
2013-06-07	7.13	7.16	7.07	7.10	210483
2013-06-10	7.12	7.19	7.12	7.17	189962
2013-06-11	7.02	7.06	6.97	6.99	143729
2013-06-12	6.93	6.95	6.84	6.85	174191
2013-06-13	6.83	6.93	6.81	6.93	128776
2013-06-14	6.85	6.93	6.84	6.88	197887
2013-06-17	6.97	7.02	6.92	6.94	144108
2013-06-18	6.89	6.93	6.86	6.90	411656
2013-06-19	6.89	6.94	6.81	6.85	144494
2013-06-20	6.80	6.87	6.75	6.81	185568
2013-06-21	6.84	6.91	6.81	6.84	433021
2013-06-24	6.77	6.86	6.72	6.82	458058
2013-06-25	6.68	6.86	6.68	6.80	384824
2013-06-26	6.80	6.80	6.72	6.76	158685
2013-06-27	6.72	6.82	6.66	6.75	587599
2013-06-28	6.77	7.10	6.77	7.05	1370392
2013-07-01	6.97	7.03	6.93	6.96	528451
2013-07-02	6.95	7.04	6.95	6.97	242577
2013-07-03	6.94	6.95	6.85	6.87	132395
2013-07-05	6.87	6.91	6.85	6.86	93862
2013-07-08	6.83	6.85	6.75	6.75	118537
2013-07-09	6.68	6.68	6.54	6.55	268114
2013-07-10	6.54	6.62	6.53	6.57	175360
2013-07-11	6.66	6.73	6.62	6.71	2229409
2013-07-12	6.67	6.72	6.62	6.70	206050
2013-07-15	6.62	6.72	6.62	6.71	142416
2013-07-16	6.70	6.83	6.68	6.83	456102
2013-07-17	6.81	6.83	6.74	6.77	343063
2013-07-18	6.75	6.79	6.73	6.74	353237
2013-07-19	6.70	6.72	6.62	6.62	588541
2013-07-22	6.66	6.73	6.66	6.70	370352
2013-07-23	6.68	6.70	6.58	6.59	214449
2013-07-24	6.57	6.58	6.46	6.47	383119
2013-07-25	7.34	7.34	7.09	7.15	2958035
2013-07-26	7.10	7.12	7.00	7.03	604808
2013-07-29	7.11	7.25	7.09	7.23	638643
2013-07-30	7.23	7.23	7.12	7.16	310303
2013-07-31	7.15	7.17	7.01	7.04	418455
2013-08-01	7.10	7.14	6.96	7.08	689755
2013-08-02	7.09	7.14	7.05	7.08	346893
2013-08-05	7.10	7.17	7.07	7.17	308172
2013-08-06	7.28	7.30	7.19	7.23	531418
2013-08-07	7.21	7.25	7.17	7.24	311484
2013-08-08	7.25	7.33	7.25	7.33	494118
2013-08-09	7.37	7.46	7.37	7.39	966290
2013-08-12	7.41	7.51	7.40	7.42	406821
2013-08-13	7.38	7.38	7.32	7.35	320045
2013-08-14	7.33	7.38	7.29	7.31	381367
2013-08-15	7.28	7.28	7.15	7.21	550518
2013-08-16	7.23	7.24	7.17	7.17	261667
2013-08-19	7.19	7.24	7.18	7.18	429419
2013-08-20	7.20	7.32	7.18	7.26	601971
2013-08-21	7.21	7.26	7.20	7.25	292511
2013-08-22	7.26	7.30	7.24	7.27	243267
2013-08-23	7.44	7.50	7.37	7.48	435076
2013-08-26	7.77	7.83	7.65	7.67	525325
2013-08-27	7.62	7.64	7.51	7.52	356353
2013-08-28	7.48	7.56	7.41	7.41	208837
2013-08-29	7.40	7.41	7.29	7.29	404513
2013-08-30	7.32	7.34	7.25	7.31	352076
2013-09-03	7.75	7.84	7.70	7.82	581448
2013-09-04	8.02	8.02	7.77	7.84	796417
2013-09-05	8.02	8.04	7.89	7.99	553678
2013-09-06	8.05	8.10	7.97	8.09	406790
2013-09-09	8.15	8.34	8.11	8.32	572444
2013-09-10	8.49	8.53	8.45	8.49	605198
2013-09-11	8.54	8.58	8.40	8.54	512062
2013-09-12	8.47	8.55	8.40	8.41	301214
2013-09-13	8.40	8.44	8.35	8.41	306974
2013-09-16	8.46	8.49	8.40	8.41	238696
2013-09-17	8.39	8.42	8.31	8.36	187327
2013-09-18	8.45	8.57	8.34	8.52	271627
2013-09-19	8.51	8.52	8.40	8.45	219177
2013-09-20	8.42	8.46	8.39	8.41	207419
2013-09-23	8.41	8.41	8.28	8.29	151984
2013-09-24	8.32	8.35	8.24	8.30	184582
2013-09-25	8.41	8.50	8.40	8.45	158469
2013-09-26	8.73	8.98	8.72	8.97	844999
2013-09-27	8.96	8.98	8.68	8.76	387327
2013-09-30	8.82	8.89	8.79	8.85	533021
2013-10-01	8.75	8.81	8.72	8.75	153325
2013-10-02	8.85	8.95	8.85	8.89	338947
2013-10-03	9.04	9.08	8.90	9.03	530838
2013-10-04	9.07	9.21	9.04	9.20	317818
2013-10-07	9.11	9.14	9.07	9.13	162069
2013-10-08	9.20	9.27	9.18	9.22	281550
2013-10-09	9.14	9.18	9.03	9.15	241660
2013-10-10	9.21	9.35	9.20	9.28	264512
2013-10-11	9.31	9.49	9.30	9.47	317696
2013-10-14	9.30	9.45	9.28	9.45	217067
2013-10-15	9.27	9.34	9.23	9.27	240083
2013-10-16	9.11	9.15	8.99	9.00	773219
2013-10-17	9.15	9.16	8.79	8.86	1508161
2013-10-18	8.90	8.94	8.76	8.93	618655
2013-10-21	8.98	9.07	8.90	8.94	535994
2013-10-22	8.98	9.61	8.93	9.41	1793609
2013-10-23	9.46	9.53	9.16	9.24	874083
2013-10-24	10.26	10.61	10.07	10.37	2764798
2013-10-25	10.36	10.41	10.17	10.28	512214
2013-10-28	10.05	10.12	9.91	10.08	543476
2013-10-29	10.04	10.14	9.96	10.06	522521
2013-10-30	10.09	10.19	10.03	10.15	385045
2013-10-31	10.15	10.29	10.10	10.29	244013
2013-11-01	10.32	10.32	10.20	10.31	282963
2013-11-04	10.25	10.36	10.22	10.24	204644
2013-11-05	10.03	10.31	10.02	10.21	496828
2013-11-06	10.25	10.32	10.14	10.15	232614
2013-11-07	10.13	10.27	10.12	10.20	372907
2013-11-08	10.16	10.35	10.14	10.28	458639
2013-11-11	10.50	10.61	10.44	10.45	463050
2013-11-12	10.55	10.60	10.45	10.56	862874
2013-11-13	10.38	10.53	10.38	10.50	291741
2013-11-14	10.58	10.63	10.51	10.57	237683
2013-11-15	10.71	10.80	10.71	10.73	407830
2013-11-18	10.71	10.83	10.68	10.68	297796
2013-11-19	10.60	10.67	10.53	10.57	262863
2013-11-20	10.66	10.71	10.56	10.60	202273
2013-11-21	10.91	11.19	10.82	11.13	686837
2013-11-22	11.05	11.07	10.88	10.95	324218
2013-11-25	10.98	11.24	10.97	11.19	440613
2013-11-26	11.25	11.47	11.23	11.33	423791
2013-11-27	11.31	11.50	11.31	11.48	736115
2013-11-29	11.46	11.48	11.41	11.46	568072
2013-12-02	11.34	11.65	11.29	11.48	519454
2013-12-03	11.50	11.66	11.45	11.63	354182
2013-12-04	11.41	11.51	11.35	11.44	233826
2013-12-05	11.65	11.70	11.37	11.39	581191
2013-12-06	11.82	12.07	11.80	12.05	826812
2013-12-09	12.05	12.10	11.92	12.01	535583
2013-12-10	12.25	12.39	12.24	12.32	415621
2013-12-11	12.31	12.38	12.22	12.25	877008
2013-12-12	12.71	12.82	12.67	12.76	690022
2013-12-13	12.64	12.65	12.50	12.63	240901
2013-12-16	12.62	12.68	12.57	12.59	288940
2013-12-17	12.53	12.55	12.33	12.48	355654
2013-12-18	12.66	13.00	12.66	12.99	472002
2013-12-19	13.22	13.28	13.11	13.20	321278
2013-12-20	13.48	13.50	13.24	13.27	433675
2013-12-23	13.35	13.39	13.15	13.26	212074
2013-12-24	13.23	13.34	13.23	13.28	71460
2013-12-26	13.38	13.42	13.28	13.38	219546
2013-12-27	13.76	13.80	13.55	13.60	286504
2013-12-30	13.78	13.80	13.63	13.64	283953
2013-12-31	13.61	13.80	13.60	13.69	187980
2014-01-02	13.51	13.54	13.12	13.35	431514
2014-01-03	13.45	13.48	13.32	13.40	289343
2014-01-06	13.74	13.80	13.58	13.59	460580
2014-01-07	14.04	14.22	13.96	14.05	764347
2014-01-08	14.19	14.29	13.94	14.01	983739
2014-01-09	13.79	13.87	13.61	13.79	444706
2014-01-10	13.86	13.92	13.78	13.82	658485
2014-01-13	14.01	14.07	13.88	13.93	668992
2014-01-14	14.51	14.64	14.29	14.58	1424235
2014-01-15	14.60	14.83	14.50	14.78	664884
2014-01-16	14.19	14.26	13.58	13.71	1895342
2014-01-17	13.81	13.85	13.53	13.59	1125371
2014-01-21	13.32	13.47	13.19	13.29	917717
2014-01-22	13.56	13.62	13.15	13.22	1140021
2014-01-23	15.32	16.30	15.30	16.23	6848892
2014-01-24	15.43	15.84	15.31	15.46	2615216
2014-01-27	15.63	15.67	15.32	15.55	647701
2014-01-28	15.70	16.23	15.48	16.16	2828892
2014-01-29	16.01	16.46	15.96	16.23	1387529
2014-01-30	16.04	16.13	15.85	15.86	694182
2014-01-31	15.80	15.84	15.70	15.76	533793
2014-02-03	15.86	15.86	15.17	15.39	1247862
2014-02-04	15.57	15.83	15.57	15.74	759918
2014-02-05	15.59	15.64	15.20	15.28	1042329
2014-02-06	15.59	15.66	15.33	15.46	724203
2014-02-07	15.69	15.75	15.48	15.60	550740
2014-02-10	15.86	15.90	15.65	15.81	679142
2014-02-11	15.83	15.93	15.71	15.83	540518
2014-02-12	16.23	16.40	15.99	16.03	2338189
2014-02-13	16.00	16.11	15.85	16.11	739117
2014-02-14	16.08	16.39	16.08	16.28	477616
2014-02-18	16.17	16.23	16.01	16.11	733312
2014-02-19	16.22	16.32	16.06	16.11	688811
2014-02-20	15.90	16.15	15.74	16.10	1120784
2014-02-21	16.08	16.17	15.82	15.87	583204
2014-02-24	15.81	15.85	15.50	15.53	707012
2014-02-25	15.68	15.75	15.58	15.62	473222
2014-02-26	15.91	16.00	15.73	15.86	475141
2014-02-27	16.02	16.17	15.93	16.16	708430
2014-02-28	16.12	16.13	15.80	15.84	538370
2014-03-03	15.56	15.56	15.30	15.42	869520
2014-03-04	15.59	15.84	15.52	15.82	842553
2014-03-05	15.86	16.04	15.82	15.93	1033909
2014-03-06	16.70	16.88	16.57	16.86	1012153
2014-03-07	16.59	16.64	16.08	16.24	963671
2014-03-10	16.28	16.36	16.20	16.31	653997
2014-03-11	16.26	16.42	16.23	16.32	397985
2014-03-12	16.05	16.17	15.98	16.05	604833
2014-03-13	16.03	16.06	15.62	15.71	575917
2014-03-14	15.75	15.89	15.70	15.76	482615
2014-03-17	16.00	16.17	15.96	16.12	280166
2014-03-18	16.18	16.45	16.17	16.42	346380
2014-03-19	16.25	16.41	16.00	16.12	328794
2014-03-20	15.82	16.02	15.75	15.99	422970
2014-03-21	15.95	15.96	15.57	15.63	368852
2014-03-24	15.42	15.47	14.78	14.90	746796
2014-03-25	15.03	15.24	14.87	15.07	420391
2014-03-26	15.19	15.25	14.95	15.00	664265
2014-03-27	15.31	15.38	14.99	15.09	881164
2014-03-28	15.02	15.03	14.72	14.74	998278
2014-03-31	14.87	15.08	14.80	14.89	1268831
2014-04-01	15.13	15.29	15.12	15.19	1038883
2014-04-02	15.26	15.26	14.94	15.09	1038845
2014-04-03	15.25	15.50	15.22	15.46	1062644
2014-04-04	15.41	15.41	14.98	14.99	1005186
2014-04-07	15.03	15.03	14.54	14.58	793674
2014-04-08	14.43	14.48	14.21	14.28	993809
2014-04-09	14.62	14.67	14.36	14.62	875564
2014-04-10	14.67	14.78	14.34	14.35	1364661
2014-04-11	14.28	14.29	13.59	13.71	1784808
2014-04-14	13.65	13.91	13.59	13.89	850163
2014-04-15	13.69	13.82	13.47	13.67	1675239
2014-04-16	13.76	14.06	13.74	14.03	371215
2014-04-17	14.20	14.69	14.20	14.63	624346
2014-04-21	14.69	14.69	14.45	14.63	469745
2014-04-22	14.99	15.07	14.88	15.04	1011131
2014-04-23	15.02	15.06	14.86	14.89	1002215
2014-04-24	14.51	14.52	13.52	13.85	2738208
2014-04-25	13.90	13.91	13.65	13.66	678089
2014-04-28	13.55	13.61	12.95	13.38	1270439
2014-04-29	13.59	13.65	13.49	13.64	651463
2014-04-30	13.59	13.59	13.41	13.46	554787
2014-05-01	13.37	13.77	13.37	13.63	474925
2014-05-02	13.35	13.62	13.30	13.55	575058
2014-05-05	13.35	13.50	13.29	13.40	223831
2014-05-06	13.11	13.11	12.87	12.88	665627
2014-05-07	13.25	13.27	12.61	12.80	1227112
2014-05-08	12.87	13.03	12.77	12.84	433417
2014-05-09	12.57	12.66	12.45	12.52	652668
2014-05-12	13.36	13.41	13.20	13.32	1100154
2014-05-13	13.17	13.22	13.08	13.21	508196
2014-05-14	13.15	13.19	13.04	13.06	395097
2014-05-15	12.86	12.88	12.61	12.77	514929
2014-05-16	12.64	12.64	12.50	12.60	280064
2014-05-19	12.45	12.62	12.43	12.59	337286
2014-05-20	12.77	12.83	12.66	12.71	416861
2014-05-21	12.79	12.84	12.76	12.82	245003
2014-05-22	12.13	12.46	12.08	12.34	1777478
2014-05-23	12.45	12.57	12.40	12.50	567043
2014-05-27	12.72	13.02	12.72	12.96	446311
2014-05-28	13.08	13.18	12.95	13.00	463451
2014-05-29	13.20	13.24	12.94	12.97	340857
2014-05-30	13.01	13.17	12.94	13.05	344127
2014-06-02	13.15	13.20	12.87	12.91	311929
2014-06-03	13.39	13.41	13.25	13.29	621737
2014-06-04	13.55	13.76	13.49	13.69	579536
2014-06-05	13.51	13.78	13.51	13.78	259506
2014-06-06	13.71	13.71	13.59	13.59	240231
2014-06-09	13.62	13.62	13.51	13.60	270783
2014-06-10	13.40	13.50	13.34	13.50	339225
2014-06-11	13.47	13.47	13.38	13.45	232401
2014-06-12	13.35	13.40	13.27	13.33	266940
2014-06-13	13.46	13.57	13.42	13.53	329736
2014-06-16	13.39	13.49	13.37	13.43	270347
2014-06-17	13.22	13.41	13.19	13.39	385466
2014-06-18	13.20	13.36	13.15	13.36	315067
2014-06-19	13.11	13.12	12.92	12.96	477410
2014-06-20	13.27	13.50	13.16	13.37	658742
2014-06-23	13.30	13.33	13.16	13.24	250400
2014-06-24	13.27	13.28	13.13	13.13	206628
2014-06-25	13.12	13.26	13.07	13.26	327580
2014-06-26	13.14	13.20	13.04	13.19	228270
2014-06-27	12.89	13.05	12.84	13.04	278551
2014-06-30	12.93	13.12	12.85	13.03	408014
2014-07-01	13.08	13.33	13.05	13.26	521852
2014-07-02	13.21	13.28	13.19	13.27	372191
2014-07-03	13.16	13.16	13.07	13.08	337894
2014-07-07	13.00	13.02	12.82	12.83	371368
2014-07-08	12.80	12.80	12.50	12.57	451200
2014-07-09	12.59	12.73	12.49	12.70	782070
2014-07-10	12.62	12.64	12.43	12.56	463566
2014-07-11	12.61	12.74	12.58	12.68	598725
2014-07-14	12.78	12.88	12.75	12.83	496607
2014-07-15	12.77	12.79	12.70	12.75	425723
2014-07-16	13.03	13.06	12.90	12.94	453604
2014-07-17	12.92	13.05	12.80	12.84	335617
2014-07-18	12.84	12.94	12.81	12.91	229918
2014-07-21	12.92	13.02	12.88	13.00	252657
2014-07-22	13.08	13.36	13.04	13.33	514500
2014-07-23	13.30	13.50	13.30	13.33	573538
2014-07-24	15.36	15.52	15.18	15.28	3674521
2014-07-25	15.10	15.15	14.93	15.08	776324
2014-07-28	15.26	15.34	15.13	15.29	444703
2014-07-29	15.12	15.46	15.09	15.35	465323
2014-07-30	15.17	15.38	15.14	15.22	466708
2014-07-31	14.85	14.91	14.59	14.60	963860
2014-08-01	14.63	14.63	14.25	14.38	466677
2014-08-04	14.56	14.63	14.26	14.37	1418263
2014-08-05	14.28	14.32	14.09	14.17	1231400
2014-08-06	13.90	14.18	13.90	14.07	454408
2014-08-07	14.08	14.21	14.03	14.05	263374
2014-08-08	13.85	14.09	13.79	13.97	1058674
2014-08-11	14.07	14.26	13.86	14.11	735178
2014-08-12	14.19	14.20	13.94	14.00	831737
2014-08-13	14.18	14.23	14.12	14.16	321678
2014-08-14	14.21	14.37	14.21	14.26	232619
2014-08-15	14.15	14.16	13.95	14.02	255955
2014-08-18	13.92	14.05	13.87	13.99	276224
2014-08-19	14.10	14.29	14.07	14.20	292554
2014-08-20	14.13	14.18	14.05	14.05	131197
2014-08-21	14.02	14.10	13.98	14.08	309919
2014-08-22	13.94	14.03	13.89	13.98	478245
2014-08-25	14.03	14.08	13.90	14.00	272013
2014-08-26	13.93	14.10	13.91	14.01	205263
2014-08-27	14.09	14.13	13.94	13.99	264047
2014-08-28	13.72	13.80	13.71	13.75	381231
2014-08-29	13.77	13.82	13.63	13.76	269575
2014-09-02	13.70	13.76	13.58	13.64	350353
2014-09-03	14.10	14.10	13.84	13.91	420746
2014-09-04	13.88	13.93	13.71	13.78	450202
2014-09-05	13.70	13.75	13.65	13.70	329079
2014-09-08	13.71	13.71	13.57	13.67	236816
2014-09-09	13.51	13.59	13.40	13.45	682192
2014-09-10	13.42	13.52	13.33	13.49	250931
2014-09-11	13.42	13.44	13.28	13.40	856498
2014-09-12	13.31	13.32	13.18	13.22	210711
2014-09-15	13.20	13.25	13.14	13.19	274441
2014-09-16	13.12	13.12	12.92	13.07	225851
2014-09-17	13.00	13.10	12.92	13.09	770004
2014-09-18	13.02	13.11	12.97	13.11	622233
2014-09-19	13.05	13.11	13.00	13.01	768163
2014-09-22	12.98	12.98	12.78	12.82	392181
2014-09-23	12.71	12.79	12.60	12.75	515669
2014-09-24	12.72	12.95	12.70	12.92	936484
2014-09-25	12.90	12.90	12.74	12.82	654482
2014-09-26	12.75	12.94	12.70	12.85	641335
2014-09-29	12.87	12.95	12.76	12.88	399353
2014-09-30	12.72	12.93	12.68	12.82	332319
2014-10-01	12.69	12.74	12.56	12.66	636814
2014-10-02	12.64	12.64	12.42	12.59	347162
2014-10-03	12.36	12.60	12.32	12.57	641500
2014-10-06	12.62	12.62	12.51	12.55	510646
2014-10-07	12.48	12.52	12.32	12.34	526615
2014-10-08	12.29	12.38	12.07	12.36	1108386
2014-10-09	12.24	12.29	11.86	11.92	689104
2014-10-10	11.86	11.87	11.66	11.68	1325719
2014-10-13	11.92	11.93	11.72	11.87	1250902
2014-10-14	11.79	11.97	11.69	11.76	772144
2014-10-15	11.50	11.62	11.27	11.54	676136
2014-10-16	11.21	11.53	11.20	11.51	835077
2014-10-17	12.14	12.19	12.05	12.07	983337
2014-10-20	11.95	12.07	11.88	12.05	364503
2014-10-21	12.20	12.40	12.20	12.39	417341
2014-10-22	12.60	12.92	12.60	12.80	1606341
2014-10-23	13.60	13.64	13.09	13.41	2413227
2014-10-24	13.59	13.75	13.53	13.69	795968
2014-10-27	13.58	13.75	13.56	13.74	315280
2014-10-28	14.00	14.32	14.00	14.32	452417
2014-10-29	14.26	14.28	14.10	14.12	324360
2014-10-30	13.98	14.24	13.95	14.19	407048
2014-10-31	14.19	14.26	14.09	14.21	664169
2014-11-03	14.00	14.11	13.96	14.03	429830
2014-11-04	14.06	14.11	13.98	14.11	278765
2014-11-05	14.16	14.17	14.01	14.11	226404
2014-11-06	14.02	14.05	13.92	13.94	241553
2014-11-07	13.86	13.88	13.72	13.83	492249
2014-11-10	14.00	14.20	13.90	14.14	596842
2014-11-11	14.16	14.16	13.94	14.05	245086
2014-11-12	13.95	13.95	13.78	13.88	286374
2014-11-13	13.85	13.95	13.85	13.92	57928
2014-11-14	14.17	14.27	14.11	14.27	250776
2014-11-17	14.33	14.38	14.20	14.26	269582
2014-11-18	14.28	14.39	14.24	14.36	394180
2014-11-19	14.16	14.29	14.12	14.16	296599
2014-11-20	14.37	14.56	14.37	14.54	292070
2014-11-21	14.47	14.54	14.39	14.39	292180
2014-11-24	14.50	14.64	14.50	14.54	418904
2014-11-25	14.47	14.57	14.24	14.37	673786
2014-11-26	14.43	14.60	14.41	14.58	184970
2014-11-28	14.96	15.00	14.78	14.88	424521
2014-12-01	14.91	14.99	14.63	14.70	519315
2014-12-02	15.00	15.05	14.93	15.00	312929
2014-12-03	14.89	14.96	14.80	14.92	169132
2014-12-04	14.97	15.05	14.88	14.90	334652
2014-12-05	14.89	14.96	14.78	14.94	330177
2014-12-08	14.86	14.88	14.66	14.69	284738
2014-12-09	14.50	14.55	14.35	14.48	338877
2014-12-10	14.48	14.66	14.43	14.48	252048
2014-12-11	14.51	14.53	14.32	14.35	162535
2014-12-12	14.10	14.16	13.84	13.90	360437
2014-12-15	13.77	13.89	13.62	13.71	380172
2014-12-16	13.66	13.96	13.61	13.66	311902
2014-12-17	13.95	13.99	13.78	13.94	281063
2014-12-18	14.02	14.11	13.91	14.05	256532
2014-12-19	14.07	14.16	14.00	14.12	134605
2014-12-22	14.01	14.11	13.98	14.05	214517
2014-12-23	14.07	14.11	13.96	13.98	195500
2014-12-24	13.79	13.96	13.79	13.89	64339
2014-12-26	13.98	14.02	13.93	13.99	82465
2014-12-29	13.65	13.74	13.59	13.61	216785
2014-12-30	13.57	13.67	13.50	13.62	166460
2014-12-31	13.67	13.67	13.40	13.43	115431
2015-01-02	13.49	13.49	13.14	13.30	254997
2015-01-05	13.64	13.64	13.39	13.45	430927
2015-01-06	13.36	13.49	13.14	13.22	300985
2015-01-07	13.09	13.22	13.02	13.22	249348
2015-01-08	13.45	13.58	13.38	13.41	198354
2015-01-09	13.38	13.46	13.30	13.39	326126
2015-01-12	13.39	13.39	13.17	13.19	408988
2015-01-13	13.56	13.61	13.30	13.34	370161
2015-01-14	13.36	13.46	13.15	13.25	383772
2015-01-15	13.93	13.98	13.50	13.91	1168458
2015-01-16	13.60	13.75	13.45	13.72	361296
2015-01-20	13.94	14.05	13.90	13.99	253032
2015-01-21	14.15	14.23	13.82	14.09	532643
2015-01-22	15.18	15.23	14.88	15.21	1287733
2015-01-23	15.09	15.18	14.87	14.94	625511
2015-01-26	14.84	15.10	14.79	15.01	408800
2015-01-27	14.92	14.98	14.68	14.82	497178
2015-01-28	14.86	14.88	14.48	14.48	379278
2015-01-29	14.61	14.80	14.61	14.74	433029
2015-01-30	14.66	14.76	14.54	14.61	310479
2015-02-02	14.41	14.62	14.32	14.60	230948
2015-02-03	14.46	14.51	14.19	14.43	493491
2015-02-04	14.42	14.75	14.42	14.67	414492
2015-02-05	14.51	14.67	14.44	14.61	279553
2015-02-06	14.56	14.75	14.49	14.68	326926
2015-02-09	14.60	14.87	14.60	14.86	825595
2015-02-10	14.86	15.07	14.84	14.99	415191
2015-02-11	14.79	14.97	14.73	14.91	359509
2015-02-12	14.69	15.00	14.62	14.88	616179
2015-02-13	14.88	14.92	14.82	14.86	210620
2015-02-17	14.71	14.85	14.66	14.79	393240
2015-02-18	14.83	14.87	14.70	14.80	220979
2015-02-19	14.75	14.82	14.66	14.77	225221
2015-02-20	14.59	14.86	14.59	14.84	148155
2015-02-23	14.79	14.83	14.69	14.70	125398
2015-02-24	14.67	14.82	14.67	14.80	115409
2015-02-25	14.71	14.83	14.67	14.80	157818
2015-02-26	14.84	15.07	14.84	15.02	209039
2015-02-27	14.85	14.94	14.77	14.78	213649
2015-03-02	14.64	14.80	14.64	14.67	220116
2015-03-03	14.63	14.69	14.50	14.61	232504
2015-03-04	14.48	14.48	14.31	14.37	226955
2015-03-05	14.14	14.30	14.10	14.27	261265
2015-03-06	13.75	13.81	13.49	13.60	665120
2015-03-09	13.62	13.71	13.56	13.65	197789
2015-03-10	13.47	13.48	13.31	13.41	232049
2015-03-11	13.51	13.51	12.79	12.84	669108
2015-03-12	12.48	12.54	12.37	12.51	799372
2015-03-13	12.65	12.77	12.51	12.73	332934
2015-03-16	12.70	12.73	12.51	12.52	209581
2015-03-17	12.60	12.65	12.45	12.50	152592
2015-03-18	12.46	12.76	12.41	12.74	228263
2015-03-19	12.50	12.66	12.50	12.57	227397
2015-03-20	12.79	12.96	12.76	12.89	321328
2015-03-23	13.02	13.25	13.02	13.13	379158
2015-03-24	13.84	13.84	13.50	13.58	589722
2015-03-25	13.72	13.80	13.40	13.44	331432
2015-03-26	13.30	13.30	13.16	13.22	169571
2015-03-27	13.23	13.41	13.23	13.36	165239
2015-03-30	13.34	13.38	13.26	13.38	287451
2015-03-31	13.10	13.27	13.10	13.15	215283
2015-04-01	13.09	13.19	13.04	13.13	256278
2015-04-02	13.19	13.41	13.19	13.41	245872
2015-04-06	13.33	13.61	13.33	13.49	177796
2015-04-07	13.50	13.64	13.49	13.49	352378
2015-04-08	13.73	13.82	13.57	13.72	318203
2015-04-09	13.65	13.88	13.64	13.87	300263
2015-04-10	13.77	14.00	13.76	13.95	314634
2015-04-13	13.93	14.05	13.92	14.01	263861
2015-04-14	14.13	14.25	14.12	14.17	241317
2015-04-15	14.18	14.34	14.10	14.28	212781
2015-04-16	14.24	14.40	14.18	14.38	211444
2015-04-17	14.19	14.20	14.02	14.18	205104
2015-04-20	14.24	14.38	14.23	14.30	298441
2015-04-21	14.33	14.55	14.30	14.51	270873
2015-04-22	14.27	14.41	14.20	14.40	881550
2015-04-23	14.71	15.49	14.71	15.48	970937
2015-04-24	15.32	15.38	14.98	15.01	706953
2015-04-27	14.80	14.98	14.79	14.87	284570
2015-04-28	14.51	14.74	14.44	14.70	483795
2015-04-29	14.98	15.11	14.85	14.96	417815
2015-04-30	15.05	15.09	14.90	14.91	325752
2015-05-01	14.88	15.19	14.88	15.08	312041
2015-05-04	15.11	15.33	15.11	15.29	265745
2015-05-05	15.21	15.31	15.07	15.12	261874
2015-05-06	15.16	15.47	15.11	15.31	724684
2015-05-07	15.17	15.32	15.14	15.25	470477
2015-05-08	15.28	15.46	15.24	15.30	232437
2015-05-11	14.99	15.17	14.97	15.13	583517
2015-05-12	15.09	15.19	15.06	15.11	251412
2015-05-13	15.18	15.38	15.18	15.30	122886
2015-05-14	15.48	15.69	15.48	15.63	175954
2015-05-15	15.03	15.32	15.03	15.28	405319
2015-05-18	15.34	15.50	15.27	15.43	238956
2015-05-19	15.38	15.47	15.37	15.41	416573
2015-05-20	15.37	15.50	15.34	15.46	366011
2015-05-21	15.50	15.55	15.42	15.51	168965
2015-05-22	15.20	15.30	15.19	15.19	130146
2015-05-26	15.21	15.26	15.10	15.18	171884
2015-05-27	15.55	15.74	15.53	15.57	787833
2015-05-28	16.06	16.07	15.83	15.94	459860
2015-05-29	16.15	16.28	15.97	16.03	511044
2015-06-01	16.08	16.13	15.94	15.98	175962
2015-06-02	16.14	16.38	16.06	16.25	276354
2015-06-03	16.15	16.24	16.05	16.14	172441
2015-06-04	16.12	16.12	15.87	16.00	241237
2015-06-05	15.60	15.62	15.35	15.50	457867
2015-06-08	15.47	15.49	15.37	15.47	214599
2015-06-09	15.49	15.50	15.40	15.43	191990
2015-06-10	15.34	15.45	15.26	15.40	377586
2015-06-11	15.23	15.38	15.18	15.28	244523
2015-06-12	15.44	15.44	15.33	15.37	136656
2015-06-15	14.99	15.04	14.89	15.01	243176
2015-06-16	14.90	15.16	14.90	15.11	119968
2015-06-17	15.16	15.25	15.01	15.13	253364
2015-06-18	15.06	15.22	15.06	15.13	137459
2015-06-19	15.16	15.21	15.06	15.07	143681
2015-06-22	15.05	15.23	15.05	15.13	91968
2015-06-23	15.10	15.18	15.05	15.18	97177
2015-06-24	15.15	15.24	15.07	15.08	132022
2015-06-25	15.07	15.18	15.00	15.02	114878
2015-06-26	15.08	15.13	14.85	14.88	180914
2015-06-29	14.81	14.97	14.69	14.69	251745
2015-06-30	14.79	14.87	14.54	14.66	358063
2015-07-01	14.88	15.04	14.76	14.86	373770
2015-07-02	14.88	14.95	14.81	14.87	174150
2015-07-06	14.67	14.83	14.65	14.72	99277
2015-07-07	14.49	14.73	14.40	14.71	212415
2015-07-08	14.39	14.40	14.21	14.26	254020
2015-07-09	14.39	14.50	14.26	14.28	343313
2015-07-10	14.90	14.90	14.59	14.70	291784
2015-07-13	14.81	14.94	14.73	14.80	106710
2015-07-14	14.71	14.73	14.47	14.56	216414
2015-07-15	14.29	14.36	14.11	14.20	222288
2015-07-16	14.16	14.31	14.16	14.21	171207
2015-07-17	14.19	14.19	13.92	13.99	175563
2015-07-20	14.04	14.06	13.93	13.96	197108
2015-07-21	13.96	14.08	13.95	14.05	322456
2015-07-22	13.70	13.78	13.22	13.28	944366
2015-07-23	14.90	15.09	14.59	14.64	1213186
2015-07-24	14.41	14.47	13.98	13.99	869448
2015-07-27	14.17	14.19	13.97	14.03	672390
2015-07-28	14.05	14.17	13.92	14.11	303392
2015-07-29	14.18	14.42	14.18	14.28	247880
2015-07-30	14.12	14.22	14.06	14.20	260496
2015-07-31	14.43	14.51	14.29	14.32	151972
2015-08-03	14.37	14.42	14.24	14.26	430046
2015-08-04	14.26	14.28	14.12	14.19	261810
2015-08-05	14.09	14.16	14.03	14.16	369759
2015-08-06	14.08	14.19	14.08	14.15	191882
2015-08-07	14.10	14.20	14.04	14.12	140982
2015-08-10	14.01	14.23	13.95	14.20	328614
2015-08-11	14.12	14.17	13.95	14.05	147005
2015-08-12	13.77	13.93	13.72	13.92	202347
2015-08-13	13.87	13.90	13.61	13.62	202405
2015-08-14	13.62	13.66	13.56	13.60	92906
2015-08-17	13.52	13.68	13.50	13.57	113788
2015-08-18	13.36	13.41	13.25	13.27	184688
2015-08-19	13.16	13.45	13.10	13.34	796917
2015-08-20	13.26	13.30	13.03	13.06	253213
2015-08-21	13.01	13.13	12.78	12.84	465548
2015-08-24	12.80	13.27	12.65	12.82	619818
2015-08-25	13.06	13.17	12.79	12.79	418855
2015-08-26	13.23	13.44	13.12	13.42	300750
2015-08-27	13.36	13.52	13.23	13.35	230276
2015-08-28	13.26	13.37	13.25	13.33	137008
2015-08-31	13.20	13.40	13.15	13.24	138023
2015-09-01	13.06	13.18	12.98	13.01	188554
2015-09-02	13.10	13.20	13.01	13.18	147453
2015-09-03	13.38	13.50	13.29	13.36	136993
2015-09-04	13.21	13.32	13.16	13.24	153109
2015-09-08	13.53	13.66	13.51	13.55	155289
2015-09-09	13.77	13.85	13.53	13.54	269154
2015-09-10	13.87	14.16	13.86	14.02	316774
2015-09-11	14.06	14.44	14.02	14.43	607894
2015-09-14	14.30	14.36	13.75	14.11	913883
2015-09-15	14.07	14.11	13.98	14.04	765657
2015-09-16	14.30	14.39	14.19	14.22	630322
2015-09-17	13.84	14.04	13.78	13.87	567684
2015-09-18	13.95	14.05	13.63	13.66	501672
2015-09-21	13.78	13.84	13.59	13.60	388979
2015-09-22	13.43	13.48	13.29	13.45	338218
2015-09-23	13.30	13.40	13.27	13.31	232679
2015-09-24	13.19	13.19	12.88	13.02	549966
2015-09-25	12.93	12.98	12.74	12.82	517592
2015-09-28	12.79	12.85	12.62	12.63	447164
2015-09-29	12.74	12.75	12.52	12.58	328552
2015-09-30	12.90	13.14	12.86	13.11	494581
2015-10-01	13.00	13.07	12.90	13.01	370143
2015-10-02	12.96	13.10	12.79	13.08	892185
2015-10-05	13.02	13.25	12.98	13.17	744931
2015-10-06	13.40	13.56	13.40	13.50	593795
2015-10-07	13.44	13.46	13.20	13.41	408163
2015-10-08	13.49	13.77	13.45	13.77	393862
2015-10-09	13.88	14.05	13.88	14.01	360337
2015-10-12	13.90	13.94	13.77	13.94	422952
2015-10-13	13.65	14.09	13.61	13.92	635742
2015-10-14	14.04	14.28	14.00	14.20	410997
2015-10-15	14.13	14.18	14.02	14.16	390515
2015-10-16	14.17	14.28	14.12	14.27	291046
2015-10-19	14.08	14.22	14.02	14.19	415380
2015-10-20	14.19	14.24	14.11	14.12	434024
2015-10-21	14.31	14.31	14.02	14.10	564342
2015-10-22	14.67	15.36	14.67	15.23	1116181
2015-10-23	15.26	15.50	15.26	15.48	559558
2015-10-26	15.44	15.52	15.23	15.30	499741
2015-10-27	15.05	15.09	14.87	14.92	319314
2015-10-28	14.95	15.00	14.76	14.93	540502
2015-10-29	14.82	14.82	14.67	14.77	384011
2015-10-30	14.72	14.86	14.68	14.76	563309
2015-11-02	14.89	15.14	14.89	15.11	341666
2015-11-03	15.04	15.18	15.04	15.11	266895
2015-11-04	15.14	15.18	15.04	15.04	332103
2015-11-05	15.06	15.13	14.99	15.08	158424
2015-11-06	15.06	15.23	15.06	15.18	328167
2015-11-09	15.20	15.30	15.04	15.10	471336
2015-11-10	14.99	14.99	14.72	14.78	173701
2015-11-11	15.42	15.43	15.10	15.11	338079
2015-11-12	14.85	15.06	14.82	14.92	222124
2015-11-13	15.11	15.25	15.07	15.10	423982
2015-11-16	15.01	15.14	14.97	15.12	235616
2015-11-17	15.12	15.24	15.08	15.18	473309
2015-11-18	15.15	15.23	15.02	15.22	239192
2015-11-19	15.02	15.33	15.02	15.29	292712
2015-11-20	15.15	15.16	14.89	15.02	330715
2015-11-23	14.95	15.01	14.79	14.85	283048
2015-11-24	14.61	14.84	14.59	14.81	158397
2015-11-25	14.69	14.74	14.62	14.71	142180
2015-11-27	14.47	14.62	14.44	14.60	159605
2015-11-30	14.94	15.02	14.90	14.93	245968
2015-12-01	15.00	15.06	14.91	15.03	182583
2015-12-02	15.08	15.18	14.87	14.92	629179
2015-12-03	15.39	15.45	15.23	15.28	430280
2015-12-04	15.36	15.65	15.35	15.62	255877
2015-12-07	15.59	15.74	15.58	15.73	265251
2015-12-08	15.51	15.51	15.32	15.37	154055
2015-12-09	15.25	15.33	15.08	15.14	165688
2015-12-10	15.09	15.13	14.94	15.00	344519
2015-12-11	14.85	14.91	14.68	14.76	219910
2015-12-14	14.76	14.89	14.68	14.79	366572
2015-12-15	14.83	14.90	14.75	14.80	153374
2015-12-16	14.80	15.06	14.80	15.05	172692
2015-12-17	14.99	15.13	14.87	14.89	242771
2015-12-18	14.56	14.80	14.46	14.53	687611
2015-12-21	14.70	14.90	14.58	14.86	392690
2015-12-22	14.86	15.09	14.85	15.04	176019
2015-12-23	14.99	15.09	14.95	15.03	229549
2015-12-24	14.97	15.24	14.97	15.11	84391
2015-12-28	15.11	15.21	15.09	15.15	148479
2015-12-29	15.15	15.48	15.15	15.41	241171
2015-12-30	15.62	15.63	15.49	15.54	188591
2015-12-31	15.39	15.39	15.07	15.07	214268
2016-01-04	15.02	15.09	14.59	14.83	388284
2016-01-05	14.95	14.97	14.76	14.86	327347
2016-01-06	14.69	14.81	14.61	14.78	257001
2016-01-07	14.49	14.51	14.09	14.09	695120
2016-01-08	14.32	14.36	13.75	13.78	743077
2016-01-11	14.01	14.09	13.84	13.97	533729
2016-01-12	14.10	14.16	13.95	14.03	318037
2016-01-13	14.03	14.08	13.58	13.59	318201
2016-01-14	13.74	13.90	13.57	13.73	513708
2016-01-15	13.41	13.52	13.25	13.48	506956
2016-01-19	13.95	13.98	13.73	13.79	772653
2016-01-20	13.74	13.90	13.38	13.72	1168767
2016-01-21	14.83	14.97	14.51	14.73	1841729
2016-01-22	14.84	15.21	14.84	15.18	974198
2016-01-25	15.14	15.32	15.11	15.21	641222
2016-01-26	15.25	15.51	15.21	15.50	568044
2016-01-27	15.49	15.81	15.48	15.61	962242
2016-01-28	15.70	15.80	15.44	15.51	732385
2016-01-29	15.64	15.88	15.62	15.85	372001
2016-02-01	15.74	15.89	15.69	15.81	549321
2016-02-02	14.95	15.07	14.44	14.50	1187370
2016-02-03	14.98	15.03	14.78	15.03	1092069
2016-02-04	14.74	15.26	14.74	15.22	1234752
2016-02-05	15.30	15.40	15.21	15.31	928877
2016-02-08	14.90	14.96	14.61	14.76	1206160
2016-02-09	14.13	14.43	14.13	14.32	1326339
2016-02-10	14.26	14.40	14.20	14.31	725500
2016-02-11	14.11	14.31	14.08	14.29	814300
2016-02-12	14.02	14.15	13.95	14.14	773080
2016-02-16	14.35	14.68	14.29	14.65	554105
2016-02-17	14.70	14.99	14.70	14.88	601751
2016-02-18	15.05	15.15	14.98	15.04	637639
2016-02-19	14.92	14.96	14.79	14.95	312482
2016-02-22	15.01	15.08	14.90	14.93	457130
2016-02-23	15.04	15.36	14.91	15.26	970773
2016-02-24	14.76	15.46	14.76	15.46	762480
2016-02-25	15.22	15.46	15.19	15.45	687803
2016-02-26	15.35	15.36	15.11	15.20	617116
2016-02-29	15.46	15.57	15.33	15.33	530026
2016-03-01	15.44	15.86	15.41	15.85	630170
2016-03-02	15.48	15.75	15.42	15.85	547158
2016-03-03	15.97	16.19	15.89	16.18	698861
2016-03-04	15.92	16.36	15.92	16.20	745147
2016-03-07	16.23	16.60	16.23	16.56	733753
2016-03-08	16.13	16.15	15.78	16.56	466318
2016-03-09	15.91	16.04	15.81	16.00	321202
2016-03-10	15.90	16.08	15.69	15.83	646426
2016-03-11	15.95	16.00	15.81	15.91	884880
2016-03-14	15.95	15.98	15.87	15.91	449208
2016-03-15	15.83	15.86	15.71	15.76	350166
2016-03-16	15.71	16.13	15.69	16.09	807815
2016-03-17	16.01	16.38	16.01	16.30	418351
2016-03-18	16.18	16.26	16.04	16.07	782389
2016-03-21	15.94	16.06	15.81	15.99	540056
2016-03-22	15.81	16.11	15.79	16.00	454600
2016-03-23	15.90	15.96	15.73	15.75	308535
2016-03-24	15.65	15.74	15.57	15.69	290683
2016-03-28	15.75	15.78	15.70	15.76	48024
2016-03-29	15.41	15.80	15.34	15.77	465620
2016-03-30	15.88	15.94	15.81	15.82	233958
2016-03-31	15.98	16.04	15.90	15.91	290720
2016-04-01	15.70	16.00	15.69	15.94	619148
2016-04-04	16.02	16.04	15.87	15.92	325153
2016-04-05	15.86	16.06	15.80	15.96	1426251
2016-04-06	16.08	16.48	16.08	16.43	496059
2016-04-07	16.25	16.30	16.13	16.18	250280
2016-04-08	16.20	16.43	16.16	16.34	438019
2016-04-11	16.24	16.30	16.04	16.07	417393
2016-04-12	16.07	16.16	15.92	16.09	525038
2016-04-13	16.36	16.46	16.32	16.39	468043
2016-04-14	16.51	16.55	16.32	16.34	505792
2016-04-15	16.24	16.32	16.09	16.12	615807
2016-04-18	16.20	16.40	16.12	16.32	628291
2016-04-19	16.49	16.62	16.37	16.53	682593
2016-04-20	16.46	16.49	16.25	16.26	451370
2016-04-21	15.71	15.75	15.48	15.53	1095865
2016-04-22	15.55	15.74	15.55	15.66	378719
2016-04-25	15.63	15.65	15.53	15.58	285183
2016-04-26	15.60	15.75	15.54	15.69	396868
2016-04-27	15.81	15.94	15.77	15.90	504683
2016-04-28	15.42	15.53	14.82	14.84	1496205
2016-04-29	15.49	15.49	15.24	15.38	1078147
2016-05-02	15.58	15.66	15.51	15.64	844092
2016-05-03	15.59	15.61	15.41	15.42	504127
2016-05-04	15.33	15.34	15.22	15.26	384813
2016-05-05	15.25	15.28	15.05	15.28	468253
2016-05-06	15.05	15.11	14.92	15.11	387832
2016-05-09	15.25	15.33	15.20	15.22	449419
2016-05-10	15.13	15.22	15.09	15.17	219616
2016-05-11	15.17	15.21	14.97	14.97	323018
2016-05-12	15.00	15.00	14.65	14.69	559922
2016-05-13	14.77	14.81	14.68	14.69	250199
2016-05-16	14.62	14.88	14.62	14.80	135186
2016-05-17	14.63	14.84	14.60	14.66	483190
2016-05-18	14.60	14.74	14.51	14.57	248529
2016-05-19	14.48	14.49	14.36	14.45	268362
2016-05-20	14.52	14.58	14.48	14.52	228908
2016-05-23	14.81	14.91	14.75	14.82	352869
2016-05-24	15.01	15.15	14.96	15.03	691075
2016-05-25	15.32	15.35	15.23	15.24	527112
2016-05-26	15.42	15.46	15.29	15.33	517100
2016-05-27	15.28	15.37	15.27	15.32	288158
2016-05-31	15.43	15.50	15.30	15.32	371877
2016-06-01	15.32	15.41	15.25	15.33	435173
2016-06-02	15.42	15.49	15.30	15.38	268542
2016-06-03	15.55	15.61	15.47	15.54	430840
2016-06-06	15.67	15.80	15.67	15.72	366529
2016-06-07	15.97	15.98	15.79	15.80	631475
2016-06-08	15.92	15.97	15.71	15.74	302824
2016-06-09	15.61	15.75	15.52	15.69	296578
2016-06-10	15.43	15.49	15.34	15.37	206453
2016-06-13	15.18	15.22	15.05	15.08	352203
2016-06-14	15.12	15.41	15.12	15.37	437118
2016-06-15	16.15	16.21	16.00	16.01	793001
2016-06-16	15.81	15.87	15.64	15.84	463820
2016-06-17	15.94	16.11	15.88	16.05	454201
2016-06-20	16.31	16.43	16.29	16.31	263228
2016-06-21	16.30	16.45	16.24	16.36	247326
2016-06-22	16.42	16.49	16.41	16.45	301234
2016-06-23	16.68	16.73	16.53	16.73	493505
2016-06-24	15.77	16.06	15.64	15.64	1004307
2016-06-27	15.05	15.09	14.81	15.01	752453
2016-06-28	15.41	15.60	15.36	15.52	488424
2016-06-29	15.71	15.84	15.70	15.84	363832
2016-06-30	16.12	16.29	16.06	16.28	500325
2016-07-01	16.26	16.31	16.17	16.19	311650
2016-07-05	15.83	15.87	15.63	15.72	273820
2016-07-06	15.42	15.61	15.32	15.61	595931
2016-07-07	15.66	15.77	15.55	15.60	472865
2016-07-08	15.75	15.90	15.68	15.90	371337
2016-07-11	16.05	16.16	16.01	16.12	286719
2016-07-12	16.50	16.57	16.36	16.37	377023
2016-07-13	16.30	16.40	16.28	16.35	321300
2016-07-14	16.36	16.43	16.32	16.38	403805
2016-07-15	16.11	16.32	16.11	16.27	350913
2016-07-18	16.67	16.70	16.54	16.56	316516
2016-07-19	16.62	16.71	16.55	16.59	242008
2016-07-20	16.66	16.84	16.66	16.78	345308
2016-07-21	16.66	16.71	16.61	16.64	277763
2016-07-22	16.83	16.89	16.79	16.79	217307
2016-07-25	17.10	17.16	17.03	17.03	501975
2016-07-26	17.05	17.15	16.96	16.96	226130
2016-07-27	17.24	17.84	17.23	17.81	2325844
2016-07-28	19.74	20.22	19.58	20.07	2451580
2016-07-29	20.07	20.11	19.75	20.05	1465672
2016-08-01	19.61	19.91	19.19	19.84	587693
2016-08-02	20.11	20.15	19.88	20.08	806882
2016-08-03	20.18	20.50	20.17	20.50	546590
2016-08-04	20.44	20.62	20.44	20.59	356633
2016-08-05	20.22	20.48	20.16	20.45	393775
2016-08-08	20.68	20.88	20.57	20.85	748653
2016-08-09	20.65	20.83	20.62	20.67	763374
2016-08-10	20.85	21.47	20.83	21.39	1060868
2016-08-11	21.53	21.58	21.39	21.47	401818
2016-08-12	21.75	21.82	21.62	21.80	323378
2016-08-15	21.80	22.09	21.80	21.84	437561
2016-08-16	21.92	22.01	21.84	21.84	330118
2016-08-17	21.74	21.85	21.60	21.74	503862
2016-08-18	22.24	22.42	22.24	22.40	365328
2016-08-19	22.31	22.34	22.14	22.22	228499
2016-08-22	22.04	22.19	22.00	22.11	314392
2016-08-23	21.49	21.83	21.48	21.82	736896
2016-08-24	21.63	21.64	21.44	21.60	521181
2016-08-25	21.34	21.55	21.28	21.55	768350
2016-08-26	21.62	21.93	21.61	21.71	602760
2016-08-29	21.42	21.72	21.42	21.61	338278
2016-08-30	21.54	21.61	21.44	21.45	399300
2016-08-31	21.19	21.27	20.97	21.06	506158
2016-09-01	21.09	21.33	21.04	21.19	316899
2016-09-02	21.50	21.59	21.41	21.55	292752
2016-09-06	21.31	21.48	21.24	21.47	262955
2016-09-07	21.79	21.93	21.75	21.91	379695
2016-09-08	21.91	22.08	21.86	21.89	347565
2016-09-09	21.44	21.50	21.19	21.21	524959
2016-09-12	21.20	21.71	21.17	21.68	433640
2016-09-13	21.56	21.61	21.24	21.38	411790
2016-09-14	21.58	22.16	21.58	21.84	1782252
2016-09-15	21.65	22.08	21.63	22.01	1225630
2016-09-16	21.92	22.01	21.67	21.78	531837
2016-09-19	21.77	21.93	21.71	21.75	859734
2016-09-20	21.77	21.80	21.65	21.73	349234
2016-09-21	21.75	22.05	21.70	22.02	475991
2016-09-22	21.56	21.75	21.54	21.64	236782
2016-09-23	21.45	21.70	21.39	21.51	489096
2016-09-26	21.73	22.01	21.64	21.84	367052
2016-09-27	21.60	22.00	21.59	21.94	337818
2016-09-28	22.29	22.44	22.24	22.44	467115
2016-09-29	22.48	22.53	22.23	22.35	411500
2016-09-30	22.35	22.53	22.35	22.46	271781
2016-10-03	23.12	23.72	23.12	23.52	1144978
2016-10-04	23.34	23.51	23.24	23.33	559953
2016-10-05	23.39	23.51	23.32	23.41	404911
2016-10-06	23.55	23.60	23.25	23.37	416562
2016-10-07	22.93	23.14	22.83	23.07	480614
2016-10-10	23.05	23.39	23.02	23.27	307825
2016-10-11	23.04	23.04	22.69	22.73	308020
2016-10-12	22.34	22.41	22.25	22.38	379072
2016-10-13	22.12	22.12	21.86	22.00	469164
2016-10-14	22.17	22.25	22.02	22.03	292855
2016-10-17	21.84	22.13	21.84	22.00	281914
2016-10-18	22.03	22.05	21.87	21.87	242462
2016-10-19	21.64	21.87	21.57	21.75	204684
2016-10-20	21.71	21.74	21.56	21.63	188412
2016-10-21	21.22	21.54	21.14	21.44	319407
2016-10-24	21.46	21.52	21.39	21.48	385278
2016-10-25	21.34	21.51	21.19	21.50	557112
2016-10-26	24.71	25.87	24.65	25.22	4408025
2016-10-27	24.39	24.47	24.08	24.14	1505848
2016-10-28	24.11	24.39	24.11	24.16	724282
2016-10-31	24.10	24.32	24.08	24.25	482527
2016-11-01	24.28	24.60	24.24	24.39	379097
2016-11-02	24.40	24.56	24.29	24.35	276158
2016-11-03	24.24	24.33	24.19	24.21	383415
2016-11-04	24.16	24.21	23.90	24.04	354641
2016-11-07	24.78	24.97	24.73	24.90	430534
2016-11-08	24.84	25.01	24.79	24.90	308891
2016-11-09	24.81	24.89	24.46	24.60	593029
2016-11-10	24.31	24.43	23.91	24.18	559157
2016-11-11	23.93	24.32	23.86	24.30	387083
2016-11-14	23.68	24.15	23.62	24.14	446446
2016-11-15	24.37	24.82	24.35	24.76	446148
2016-11-16	24.71	25.11	24.70	25.00	711976
2016-11-17	25.16	25.24	25.02	25.20	314402
2016-11-18	25.26	25.30	25.05	25.17	268470
2016-11-21	25.03	25.27	24.99	25.05	347076
2016-11-22	24.50	24.78	24.39	24.76	646420
2016-11-23	24.48	24.62	24.34	24.40	487122
2016-11-25	24.42	24.64	24.41	24.53	324621
2016-11-28	24.27	24.53	24.16	24.40	434356
2016-11-29	24.34	24.57	24.22	24.39	568489
2016-11-30	24.70	24.76	24.46	24.48	407865
2016-12-01	24.19	24.51	24.03	24.49	980215
2016-12-02	24.06	24.49	24.02	24.42	561185
2016-12-05	24.22	24.71	24.22	24.67	312242
2016-12-06	24.09	24.41	24.05	24.34	365223
2016-12-07	24.14	24.47	24.06	24.45	425406
2016-12-08	24.14	24.34	24.13	24.20	337634
2016-12-09	24.01	24.09	23.83	23.87	245456
2016-12-12	23.71	23.94	23.59	23.92	662806
2016-12-13	23.79	24.41	23.73	24.33	409508
2016-12-14	24.26	24.37	24.06	24.10	470161
2016-12-15	24.31	24.44	24.20	24.29	351842
2016-12-16	24.21	24.78	24.20	24.62	557582
2016-12-19	24.35	24.74	24.30	24.58	350609
2016-12-20	24.50	24.60	24.44	24.58	188853
2016-12-21	24.39	24.72	24.31	24.37	288955
2016-12-22	24.51	24.55	24.30	24.37	317546
2016-12-23	24.18	24.31	24.16	24.22	193584
2016-12-27	24.44	24.69	24.42	24.56	272625
2016-12-28	24.60	24.74	24.47	24.50	240700
2016-12-29	24.81	25.05	24.75	24.82	444011
2016-12-30	24.90	25.04	24.72	24.77	241817
2017-01-03	24.84	25.01	24.73	24.89	586085
2017-01-04	25.30	25.47	25.30	25.38	496596
2017-01-05	25.37	25.60	25.35	25.53	221461
2017-01-06	25.13	25.34	25.07	25.12	414201
2017-01-09	24.93	25.40	24.90	25.26	385716
2017-01-10	25.29	25.38	25.17	25.25	493751
2017-01-11	25.56	25.86	25.50	25.86	592455
2017-01-12	25.56	25.60	25.32	25.41	275784
2017-01-13	25.29	25.67	25.26	25.53	365713
2017-01-17	25.60	25.65	25.44	25.56	439263
2017-01-18	25.24	25.68	25.21	25.64	555093
2017-01-19	25.32	25.49	25.28	25.34	291600
2017-01-20	25.25	25.38	25.08	25.15	350653
2017-01-23	25.04	25.42	25.04	25.38	718077
2017-01-24	25.02	25.75	24.99	25.63	1176809
2017-01-25	29.90	29.90	28.70	29.00	2572973
2017-01-26	29.01	29.22	28.76	29.06	1116341
2017-01-27	29.27	29.42	29.13	29.28	905914
2017-01-30	28.86	28.94	28.59	28.82	382658
2017-01-31	28.98	29.00	28.50	28.67	448695
2017-02-01	28.46	28.77	28.35	28.46	389534
2017-02-02	29.09	29.15	28.74	28.96	616876
2017-02-03	29.04	29.19	29.00	29.10	316466
2017-02-06	28.69	28.86	28.64	28.84	252115
2017-02-07	29.14	29.42	29.02	29.31	410258
2017-02-08	29.05	29.28	28.93	29.27	350326
2017-02-09	29.03	29.26	28.97	29.16	361495
2017-02-10	29.48	29.50	29.31	29.37	206985
2017-02-13	29.51	29.59	29.33	29.37	290657
2017-02-14	29.67	29.71	29.42	29.57	242616
2017-02-15	29.50	29.62	29.46	29.51	191544
2017-02-16	29.55	29.66	29.45	29.59	217734
2017-02-17	29.26	29.39	29.20	29.36	188455
2017-02-21	29.40	29.47	29.29	29.43	204969
2017-02-22	29.09	29.31	29.06	29.24	234795
2017-02-23	29.27	29.32	29.02	29.04	190647
2017-02-24	28.58	29.10	28.52	28.97	227676
2017-02-27	28.93	29.15	28.87	29.03	204385
2017-02-28	29.04	29.10	28.78	28.81	250010
2017-03-01	28.65	29.14	28.53	29.07	276452
2017-03-02	28.85	28.92	28.47	28.48	259620
2017-03-03	28.89	29.06	28.78	28.99	247766
2017-03-06	29.25	29.26	28.84	29.18	312728
2017-03-07	29.01	29.49	28.86	29.30	648478
2017-03-08	29.56	29.77	29.38	29.74	774492
2017-03-09	29.52	29.62	29.42	29.52	278102
2017-03-10	29.59	29.76	29.52	29.57	287125
2017-03-13	30.00	31.07	30.00	30.92	783854
2017-03-14	30.70	30.84	30.40	30.49	511662
2017-03-15	30.64	30.97	30.51	30.86	305899
2017-03-16	31.33	31.59	31.17	31.40	413088
2017-03-17	31.42	31.61	31.35	31.47	293263
2017-03-20	31.18	31.45	31.14	31.38	274632
2017-03-21	31.88	31.92	30.82	30.84	546724
2017-03-22	31.01	31.22	30.85	31.14	219022
2017-03-23	31.37	31.59	31.27	31.47	194360
2017-03-24	31.69	31.90	31.57	31.69	205496
2017-03-27	31.32	31.56	31.12	31.46	221711
2017-03-28	31.37	31.50	31.22	31.38	269256
2017-03-29	31.33	31.81	31.30	31.75	236350
2017-03-30	31.73	32.17	31.72	32.06	244390
2017-03-31	31.61	31.95	31.61	31.87	232084
2017-04-03	31.69	31.89	31.38	31.69	339285
2017-04-04	31.89	31.91	31.59	31.78	196583
2017-04-05	31.62	31.72	31.15	31.18	414009
2017-04-06	31.42	31.43	31.22	31.34	323284
2017-04-07	31.36	31.71	31.33	31.56	606307
2017-04-10	31.59	31.74	31.46	31.50	207382
2017-04-11	31.45	31.51	31.07	31.37	162718
2017-04-12	31.67	31.73	31.32	31.42	245632
2017-04-13	31.10	31.33	31.00	31.01	184418
2017-04-17	31.11	31.28	31.05	31.22	125998
2017-04-18	31.04	31.12	30.87	31.00	285808
2017-04-19	31.15	31.22	30.93	31.04	188032
2017-04-20	31.24	31.36	31.13	31.31	414771
2017-04-21	30.98	31.10	30.83	30.99	620236
2017-04-24	30.85	30.96	30.64	30.80	657369
2017-04-25	31.75	32.04	31.37	31.79	1249219
2017-04-26	33.99	34.14	32.63	32.80	1645823
2017-04-27	32.92	32.96	32.53	32.65	903618
2017-04-28	33.19	33.54	32.96	33.18	740981
2017-05-01	33.13	33.52	33.00	33.47	512652
2017-05-02	34.03	34.38	33.84	34.23	565910
2017-05-03	34.19	34.25	34.02	34.05	411277
2017-05-04	33.94	34.09	33.75	33.90	582891
2017-05-05	34.11	34.52	34.06	34.42	537384
2017-05-08	34.39	34.39	34.20	34.27	292837
2017-05-09	34.57	34.69	34.46	34.53	341720
2017-05-10	34.71	34.87	34.53	34.63	319489
2017-05-11	34.60	34.69	34.36	34.53	179064
2017-05-12	34.61	34.99	34.61	34.90	235969
2017-05-15	35.38	35.54	35.21	35.38	358804
2017-05-16	36.03	36.12	35.74	35.96	338148
2017-05-17	35.74	35.75	34.75	34.76	479144
2017-05-18	34.61	35.06	34.47	34.79	706095
2017-05-19	35.06	35.31	35.06	35.15	453260
2017-05-22	35.26	35.38	35.04	35.28	388864
2017-05-23	35.51	35.58	35.29	35.47	285326
2017-05-24	35.65	35.91	35.62	35.84	366998
2017-05-25	36.34	37.12	36.30	36.96	1261388
2017-05-26	36.72	36.98	36.56	36.92	700049
2017-05-30	36.60	36.87	36.52	36.78	335307
2017-05-31	36.79	36.89	36.34	36.47	302101
2017-06-01	36.69	36.88	36.64	36.81	404066
2017-06-02	37.02	37.45	36.94	37.42	275459
2017-06-05	37.21	37.43	37.05	37.11	185338
2017-06-06	37.38	37.66	37.35	37.52	334304
2017-06-07	37.95	38.04	37.61	37.98	477269
2017-06-08	38.01	38.34	37.86	38.31	355787
2017-06-09	38.09	38.25	36.29	36.76	768806
2017-06-12	36.02	36.08	35.15	35.93	769196
2017-06-13	36.25	36.80	36.19	36.68	584106
2017-06-14	36.55	36.64	35.74	36.05	529130
2017-06-15	35.48	35.97	35.38	35.95	481099
2017-06-16	36.36	36.78	36.32	36.67	413585
2017-06-19	36.95	37.30	36.95	37.25	238251
2017-06-20	36.74	36.97	36.40	36.43	274324
2017-06-21	36.87	37.04	36.76	36.89	195456
2017-06-22	36.84	37.03	36.65	36.93	142100
2017-06-23	36.88	37.24	36.83	37.06	225187
2017-06-26	37.40	37.53	36.79	36.88	301509
2017-06-27	36.78	36.97	36.46	36.56	363477
2017-06-28	36.60	37.12	36.36	37.02	322592
2017-06-29	36.46	36.47	35.65	35.90	654412
2017-06-30	36.65	36.98	36.61	36.66	312845
2017-07-03	36.94	37.20	36.63	36.68	247491
2017-07-05	36.75	37.05	36.70	36.92	261749
2017-07-06	36.25	36.75	36.14	36.48	464983
2017-07-07	36.33	37.08	36.29	36.93	358116
2017-07-10	36.93	37.57	36.85	37.46	392426
2017-07-11	36.90	37.76	36.71	37.70	658732
2017-07-12	38.43	39.23	38.40	39.19	713237
2017-07-13	38.59	38.85	38.30	38.72	531386
2017-07-14	38.45	38.96	38.39	38.87	241371
2017-07-17	39.02	39.09	38.62	38.88	218130
2017-07-18	38.20	38.46	38.09	38.31	500990
2017-07-19	38.36	38.51	38.27	38.43	389322
2017-07-20	38.22	38.79	38.06	38.72	299026
2017-07-21	38.15	38.85	38.12	38.83	411047
2017-07-24	39.06	40.82	39.00	40.75	1687990
2017-07-25	38.22	38.22	36.03	36.55	3442888
2017-07-26	37.44	37.51	37.10	37.34	1619755
2017-07-27	37.16	37.26	35.22	35.81	1055564
2017-07-28	36.01	36.49	35.85	36.44	802165
2017-07-31	36.55	36.69	36.02	36.04	518674
2017-08-01	36.24	36.37	35.62	36.06	474962
2017-08-02	36.46	36.53	35.91	36.19	739356
2017-08-03	36.03	36.48	35.83	36.46	721401
2017-08-04	36.13	36.26	35.60	35.76	630547
2017-08-07	35.85	36.24	35.83	36.22	448220
2017-08-08	36.23	36.35	35.86	35.95	323960
2017-08-09	35.74	35.93	35.54	35.69	385755
2017-08-10	35.28	35.38	34.45	34.50	613598
2017-08-11	34.46	34.93	34.40	34.80	339305
2017-08-14	34.96	35.23	34.93	35.07	297441
2017-08-15	34.83	35.10	34.75	34.94	369517
2017-08-16	34.87	35.16	34.81	35.13	279829
2017-08-17	35.14	35.21	34.60	34.62	289591
2017-08-18	34.58	34.70	34.35	34.36	302216
2017-08-21	34.56	34.72	34.37	34.65	228320
2017-08-22	34.90	35.12	34.89	35.02	314680
2017-08-23	34.96	35.14	34.90	35.06	355058
2017-08-24	35.15	35.18	34.71	34.81	218907
2017-08-25	35.10	35.19	34.95	35.04	190502
2017-08-28	35.13	35.16	34.86	35.00	111926
2017-08-29	34.83	35.11	34.83	34.97	223626
2017-08-30	34.90	35.20	34.84	35.08	381399
2017-08-31	35.25	35.40	35.15	35.34	473733
2017-09-01	35.51	35.59	35.00	35.05	212590
2017-09-05	35.15	35.17	34.54	34.85	389292
2017-09-06	35.09	35.16	34.85	34.96	211439
2017-09-07	35.79	35.89	35.53	35.71	575301
2017-09-08	35.87	35.88	35.64	35.79	217792
2017-09-11	36.87	36.98	36.66	36.80	518645
2017-09-12	37.06	37.10	36.69	36.76	256974
2017-09-13	36.99	37.16	36.73	37.07	326514
2017-09-14	37.05	37.30	36.94	37.13	200725
2017-09-15	37.06	37.28	36.98	37.19	223307
2017-09-18	37.38	37.68	37.37	37.52	294104
2017-09-19	38.01	38.20	37.77	37.83	293174
2017-09-20	37.75	37.97	36.94	37.40	314340
2017-09-21	37.14	37.14	36.66	36.71	309336
2017-09-22	36.87	37.09	36.81	36.98	338445
2017-09-25	36.45	36.50	35.87	36.16	412589
2017-09-26	36.03	36.26	35.83	35.95	304006
2017-09-27	35.80	36.36	35.80	36.20	255460
2017-09-28	36.22	36.51	36.14	36.44	245121
2017-09-29	36.17	36.53	35.92	36.46	345362
2017-10-02	36.16	36.51	36.10	36.27	226828
2017-10-03	36.23	36.34	36.07	36.20	240335
2017-10-04	36.35	36.41	36.06	36.13	263693
2017-10-05	36.01	36.15	35.74	35.82	245705
2017-10-06	35.35	35.63	35.27	35.51	277214
2017-10-09	35.66	35.96	35.62	35.67	184946
2017-10-10	36.10	36.15	35.73	35.91	155414
2017-10-11	36.09	36.46	36.03	36.07	238370
2017-10-12	36.07	36.38	36.05	36.26	179193
2017-10-13	36.43	36.53	36.36	36.51	191433
2017-10-16	36.44	36.64	36.40	36.47	130190
2017-10-17	36.78	37.08	36.62	36.72	212116
2017-10-18	36.92	37.03	36.79	36.80	197436
2017-10-19	36.70	36.70	36.48	36.61	270782
2017-10-20	36.32	36.86	36.26	36.71	534810
2017-10-23	36.51	37.22	36.48	37.15	902653
2017-10-24	35.31	35.38	34.40	34.57	2193653
2017-10-25	34.79	35.02	34.00	34.10	1478308
2017-10-26	34.06	34.72	34.02	34.42	412176
2017-10-27	34.55	34.77	34.38	34.66	388323
2017-10-30	34.92	35.05	34.77	34.98	414635
2017-10-31	35.50	35.90	35.37	35.83	463854
2017-11-01	36.35	36.50	35.85	35.98	566116
2017-11-02	35.83	35.88	35.45	35.53	420792
2017-11-03	35.96	36.18	35.93	36.05	346318
2017-11-06	36.15	36.54	36.15	36.49	345338
2017-11-07	36.50	36.64	36.22	36.37	248440
2017-11-08	36.07	36.32	36.03	36.17	383847
2017-11-09	35.65	35.72	35.16	35.60	593443
2017-11-10	35.32	35.52	35.30	35.45	252738
2017-11-13	34.82	35.12	34.77	35.10	377531
2017-11-14	34.90	35.04	34.63	34.68	371447
2017-11-15	34.48	34.59	34.41	34.47	205596
2017-11-16	34.97	35.25	34.95	35.20	208433
2017-11-17	35.36	35.74	35.33	35.66	365405
2017-11-20	35.53	35.99	35.49	35.94	275120
2017-11-21	36.02	36.41	35.94	36.39	454483
2017-11-22	36.00	36.21	35.79	35.93	941620
2017-11-24	35.43	35.68	35.32	35.62	207384
2017-11-27	35.50	35.54	35.33	35.46	208378
2017-11-28	35.61	35.68	35.36	35.52	169788
2017-11-29	35.37	35.38	34.60	34.86	374332
2017-11-30	34.65	35.07	34.53	34.66	374464
2017-12-01	34.11	34.35	33.75	34.31	579409
2017-12-04	33.91	34.03	33.12	33.13	509350
2017-12-05	32.68	33.46	32.66	33.01	574866
2017-12-06	32.77	32.99	32.71	32.85	384159
2017-12-07	32.97	33.07	32.81	32.92	585439
2017-12-08	33.03	33.16	32.93	33.10	344804
2017-12-11	32.79	33.04	32.78	33.00	294142
2017-12-12	33.08	33.24	33.00	33.00	323392
2017-12-13	33.42	33.58	33.39	33.45	203753
2017-12-14	33.43	33.52	33.20	33.26	213498
2017-12-15	33.35	33.56	33.23	33.51	293185
2017-12-18	33.68	33.89	33.67	33.85	285022
2017-12-19	33.65	33.78	33.53	33.71	270782
2017-12-20	33.69	33.79	33.47	33.59	348074
2017-12-21	34.00	34.03	33.75	33.80	240044
2017-12-22	34.00	34.00	33.82	33.90	150221
2017-12-26	33.76	33.84	33.52	33.65	220554
2017-12-27	33.85	34.06	33.73	33.78	216191
2017-12-28	34.00	34.09	33.86	33.90	121915
2017-12-29	33.82	34.00	33.64	33.64	197284
2018-01-02	33.56	33.71	33.19	33.71	212529
2018-01-03	34.12	34.35	34.08	34.25	201141
2018-01-04	34.35	34.42	34.09	34.16	323226
2018-01-05	34.60	34.94	34.55	34.81	255640
2018-01-08	34.97	35.17	34.94	35.15	256099
2018-01-09	35.05	35.17	34.79	34.79	265140
2018-01-10	34.95	34.97	34.47	34.58	486562
2018-01-11	34.85	35.03	34.78	35.01	214060
2018-01-12	35.48	35.85	35.38	35.82	217056
2018-01-16	35.95	36.03	35.60	35.75	256980
2018-01-17	36.13	36.56	36.12	36.48	247036
2018-01-18	36.55	36.93	36.48	36.83	440954
2018-01-19	37.69	37.73	37.28	37.33	553994
2018-01-22	37.71	37.83	37.47	37.58	694500
2018-01-23	40.07	41.73	39.70	41.66	3006954
2018-01-24	42.24	42.70	41.99	42.36	1567988
2018-01-25	43.06	43.54	42.78	42.92	979282
2018-01-26	43.04	43.38	43.02	43.38	523927
2018-01-29	43.12	43.14	42.64	42.85	521920
2018-01-30	42.69	42.83	42.21	42.30	423691
2018-01-31	42.36	42.52	41.82	42.30	1016517
2018-02-01	42.34	42.47	42.17	42.34	476474
2018-02-02	41.76	41.83	41.31	41.33	696935
2018-02-05	40.62	41.02	39.55	39.61	541921
2018-02-06	39.10	39.78	38.97	39.62	957831
2018-02-07	39.41	39.82	39.09	39.10	429476
2018-02-08	39.17	39.17	38.12	38.12	1595568
2018-02-09	37.96	38.16	36.71	37.92	747476
2018-02-12	37.92	38.33	37.91	38.19	456195
2018-02-13	38.28	38.65	38.21	38.60	403841
2018-02-14	38.81	39.83	38.81	39.77	542309
2018-02-15	40.53	41.13	40.30	41.11	647727
2018-02-16	40.98	41.44	40.98	41.16	585313
2018-02-20	40.29	40.61	40.05	40.13	620259
2018-02-21	40.22	40.68	40.02	40.03	319931
2018-02-22	39.88	40.41	39.80	40.06	319698
2018-02-23	39.93	40.44	39.92	40.43	302043
2018-02-26	40.26	40.51	40.07	40.43	270132
2018-02-27	40.06	40.34	39.93	39.97	376182
2018-02-28	39.96	40.06	39.37	39.38	300359
2018-03-01	38.55	38.65	37.97	38.26	684950
2018-03-02	38.21	38.63	37.99	38.60	383887
2018-03-05	38.95	39.45	38.81	39.37	516094
2018-03-06	39.51	39.78	39.38	39.66	264596
2018-03-07	38.79	39.40	38.78	39.30	340924
2018-03-08	39.50	39.63	39.27	39.43	215175
2018-03-09	38.96	39.54	38.93	39.50	388741
2018-03-12	39.41	39.59	39.31	39.42	190447
2018-03-13	39.51	39.63	38.86	38.95	288096
2018-03-14	39.34	39.94	39.01	39.23	539575
2018-03-15	39.38	40.03	39.33	39.93	549270
2018-03-16	39.13	39.76	39.07	39.48	1136739
2018-03-19	39.50	39.83	38.99	39.29	385610
2018-03-20	39.12	39.50	39.10	39.42	223574
2018-03-21	38.73	39.03	38.64	38.66	301667
2018-03-22	37.99	38.20	37.49	37.52	453480
2018-03-23	37.83	37.95	36.88	36.90	311326
2018-03-26	37.47	37.56	36.95	37.48	323596
2018-03-27	37.25	37.47	36.25	36.42	261093
2018-03-28	36.75	37.01	36.24	36.62	375099
2018-03-29	36.52	36.99	36.31	36.73	222126
2018-04-02	36.69	36.87	35.68	35.92	186091
2018-04-03	36.17	36.39	35.89	36.23	156219
2018-04-04	35.38	36.14	35.31	36.10	243588
2018-04-05	36.33	36.51	36.13	36.21	190507
2018-04-06	36.18	36.47	35.71	35.88	182665
2018-04-09	36.03	36.43	35.88	35.93	183993
2018-04-10	36.69	37.23	36.63	37.12	290447
2018-04-11	36.45	37.03	36.45	36.68	195070
2018-04-12	36.97	37.15	36.92	36.98	114350
2018-04-13	37.21	37.28	36.90	37.04	193021
2018-04-16	37.26	37.38	37.04	37.35	194384
2018-04-17	37.66	37.92	37.55	37.69	189604
2018-04-18	37.93	37.95	37.69	37.75	139006
2018-04-19	37.91	37.95	37.47	37.61	222599
2018-04-20	37.75	37.89	37.57	37.70	172811
2018-04-23	37.90	37.99	37.40	37.56	226612
2018-04-24	37.93	38.09	37.01	37.31	278954
2018-04-25	37.12	37.26	36.76	36.93	344900
2018-04-26	37.49	37.60	37.18	37.35	452267
2018-04-27	38.09	38.11	37.32	37.41	287053
2018-04-30	37.35	37.39	36.87	37.02	289508
2018-05-01	36.70	37.38	36.52	37.29	326586
2018-05-02	37.37	37.48	36.69	36.74	377559
2018-05-03	39.80	40.38	39.37	39.99	1833860
2018-05-04	39.96	40.02	39.21	39.52	1264775
2018-05-07	40.16	40.49	39.83	39.97	393258
2018-05-08	40.34	40.48	40.08	40.27	340659
2018-05-09	40.31	40.32	39.76	40.02	242094
2018-05-10	40.31	40.31	39.83	40.11	200469
2018-05-11	40.50	40.58	40.37	40.48	203053
2018-05-14	40.64	40.95	40.50	40.57	209695
2018-05-15	40.56	40.57	40.23	40.46	218946
2018-05-16	40.81	40.85	40.59	40.68	208557
2018-05-17	40.68	40.77	40.39	40.55	138516
2018-05-18	40.66	40.79	40.56	40.59	117671
2018-05-21	40.72	40.89	40.59	40.71	161964
2018-05-22	40.90	41.00	40.77	40.79	187123
2018-05-23	40.16	40.42	40.06	40.40	233454
2018-05-24	40.81	40.86	40.26	40.61	165097
2018-05-25	40.84	40.97	40.60	40.72	127890
2018-05-29	40.20	40.37	39.89	40.18	232231
2018-05-30	40.77	40.98	40.67	40.90	163651
2018-05-31	40.85	41.02	40.62	40.65	232850
2018-06-01	41.38	41.58	41.13	41.54	372616
2018-06-04	42.03	42.06	41.74	42.01	220637
2018-06-05	42.78	42.96	42.59	42.86	241787
2018-06-06	43.21	43.80	43.16	43.67	315849
2018-06-07	44.32	44.38	43.55	43.82	476612
2018-06-08	43.83	44.34	43.65	44.31	299451
2018-06-11	44.40	44.87	44.29	44.76	263776
2018-06-12	44.72	45.08	44.65	44.99	284546
2018-06-13	45.03	45.48	44.94	45.02	281634
2018-06-14	45.46	46.12	45.44	45.98	474092
2018-06-15	45.03	45.27	44.72	45.04	336262
2018-06-18	44.74	45.42	44.65	45.35	179493
2018-06-19	43.80	44.43	43.63	44.37	262064
2018-06-20	44.35	44.58	44.23	44.42	144364
2018-06-21	44.42	44.42	43.95	44.00	145677
2018-06-22	44.48	44.48	44.03	44.21	116399
2018-06-25	43.77	43.80	43.17	43.32	218634
2018-06-26	43.42	43.98	43.33	43.79	252511
2018-06-27	44.14	44.35	43.42	43.44	237538
2018-06-28	42.76	43.52	42.68	43.47	154736
2018-06-29	43.99	44.16	43.89	43.90	125959
2018-07-02	43.29	44.26	43.25	44.23	237344
2018-07-03	44.12	44.21	43.85	43.90	102330
2018-07-05	43.98	44.28	43.65	44.25	140328
2018-07-06	43.96	44.63	43.92	44.58	124174
2018-07-09	44.99	45.10	44.69	45.03	108296
2018-07-10	45.37	45.62	45.34	45.49	123591
2018-07-11	45.23	45.44	44.98	45.05	124448
2018-07-12	45.16	45.79	45.11	45.69	133981
2018-07-13	45.30	45.42	45.15	45.31	93751
2018-07-16	45.76	45.82	45.47	45.52	112863
2018-07-17	45.03	45.60	45.03	45.49	99437
2018-07-18	45.63	45.75	45.43	45.62	119446
2018-07-19	45.53	45.80	45.53	45.76	99060
2018-07-20	46.48	46.76	46.47	46.63	285781
2018-07-23	46.52	46.85	46.28	46.84	237643
2018-07-24	47.01	47.17	46.34	46.48	323003
2018-07-25	46.72	46.99	46.50	46.96	418860
2018-07-26	46.54	46.73	46.30	46.53	291184
2018-07-27	46.86	46.89	45.96	46.06	689945
2018-07-30	46.26	46.40	45.90	45.94	413563
2018-07-31	45.36	45.55	43.27	43.85	810431
2018-08-01	43.54	43.71	43.14	43.65	298245
2018-08-02	44.66	45.39	44.61	45.25	329778
2018-08-03	45.83	45.96	45.47	45.67	468736
2018-08-06	45.39	45.75	45.25	45.73	108812
2018-08-07	45.62	46.00	45.57	45.79	476571
2018-08-08	45.57	46.23	45.41	46.12	683564
2018-08-09	46.35	46.74	46.33	46.39	293308
2018-08-10	45.54	45.90	45.50	45.73	145848
2018-08-13	45.87	46.12	45.69	45.70	112420
2018-08-14	46.57	46.82	46.35	46.74	252280
2018-08-15	46.13	46.36	45.74	46.28	132520
2018-08-16	46.56	46.80	46.44	46.47	109063
2018-08-17	46.52	46.93	46.42	46.88	139079
2018-08-20	47.48	47.79	47.40	47.65	205466
2018-08-21	48.14	48.43	48.11	48.23	154167
2018-08-22	48.29	48.43	48.23	48.27	85128
2018-08-23	48.47	48.68	48.37	48.46	122584
2018-08-24	48.73	49.23	48.68	49.09	274074
2018-08-27	49.50	49.72	49.42	49.55	196620
2018-08-28	49.70	49.81	49.33	49.48	170275
2018-08-29	49.51	49.96	49.49	49.90	117371
2018-08-30	49.36	49.80	49.26	49.50	110793
2018-08-31	49.17	49.58	49.12	49.47	164835
2018-09-04	48.56	48.78	48.39	48.72	363984
2018-09-05	48.40	48.47	47.54	47.69	357720
2018-09-06	47.73	47.73	46.88	47.16	375146
2018-09-07	46.87	47.30	46.54	46.55	279791
2018-09-10	46.89	46.91	46.32	46.38	138960
2018-09-11	46.78	47.28	46.56	47.22	276483
2018-09-12	46.99	47.41	46.37	47.28	289506
2018-09-13	47.39	47.53	47.01	47.13	155723
2018-09-14	47.22	47.54	47.11	47.28	144793
2018-09-17	47.09	47.15	46.66	46.72	161393
2018-09-18	46.60	46.94	46.60	46.82	211192
2018-09-19	46.17	46.20	45.54	45.89	383849
2018-09-20	46.16	46.80	46.05	46.65	207196
2018-09-21	46.23	46.33	45.65	45.69	225077
2018-09-24	45.55	45.61	45.01	45.08	232353
2018-09-25	45.60	45.74	45.38	45.43	170182
2018-09-26	45.46	45.79	45.38	45.44	178817
2018-09-27	44.98	45.24	44.93	45.02	190879
2018-09-28	44.98	45.09	44.67	44.72	180125
2018-10-01	45.18	45.23	44.64	44.68	184489
2018-10-02	44.23	44.48	43.91	44.09	281312
2018-10-03	44.37	44.39	43.93	44.05	133679
2018-10-04	43.69	43.71	42.81	43.19	268700
2018-10-05	42.81	43.00	42.26	42.56	228400
2018-10-08	41.63	41.86	41.20	41.56	332270
2018-10-09	41.14	41.65	41.08	41.51	244395
2018-10-10	40.03	40.19	38.73	38.79	444853
2018-10-11	38.98	39.37	38.33	38.48	391465
2018-10-12	39.47	39.59	38.68	39.11	244415
2018-10-15	39.31	39.45	38.93	39.22	286848
2018-10-16	40.39	40.53	39.91	40.44	224628
2018-10-17	40.39	40.84	39.97	40.73	219771
2018-10-18	40.26	40.26	39.54	39.69	149410
2018-10-19	39.28	39.76	39.05	39.05	372888
2018-10-22	39.76	40.18	39.45	40.02	504669
2018-10-23	36.00	36.62	35.29	36.17	1023369
2018-10-24	35.83	35.92	34.10	34.10	541927
2018-10-25	35.38	35.58	35.04	35.25	320059
2018-10-26	35.29	35.86	34.87	35.20	310883
2018-10-29	36.17	36.43	34.77	35.21	487426
2018-10-30	35.46	36.02	35.25	35.97	283757
2018-10-31	36.81	37.23	36.70	36.92	344694
2018-11-01	37.83	38.35	37.46	38.26	270084
2018-11-02	38.83	38.96	37.75	38.05	242124
2018-11-05	36.96	36.96	36.28	36.66	387489
2018-11-06	36.56	37.08	36.56	36.92	241624
2018-11-07	37.15	37.43	36.88	37.42	156028
2018-11-08	36.99	37.21	36.67	36.91	225838
2018-11-09	36.83	36.88	36.36	36.72	189993
2018-11-12	35.92	35.99	35.17	35.24	211667
2018-11-13	35.13	35.85	34.90	35.32	166761
2018-11-14	35.37	35.53	34.80	34.93	154885
2018-11-15	34.69	35.00	34.29	34.95	287239
2018-11-16	34.18	34.71	34.14	34.61	201049
2018-11-19	34.06	34.09	33.03	33.09	266551
2018-11-20	32.08	32.88	32.03	32.45	271767
2018-11-21	32.66	32.92	32.54	32.62	224939
2018-11-23	32.12	32.55	32.10	32.41	259554
2018-11-26	33.35	33.84	33.29	33.59	308762
2018-11-27	33.05	33.34	32.89	33.30	245504
2018-11-28	33.50	34.19	33.09	34.17	617762
2018-11-29	34.20	34.52	34.05	34.29	295067
2018-11-30	33.71	34.00	33.53	33.81	256526
2018-12-03	35.40	35.50	35.07	35.39	411838
2018-12-04	34.62	34.69	33.37	33.43	226986
2018-12-06	32.78	33.74	32.66	33.70	230262
2018-12-07	33.57	33.89	32.60	32.71	173602
2018-12-10	32.48	32.79	31.97	32.44	298437
2018-12-11	33.70	33.92	33.05	33.21	445864
2018-12-12	33.86	34.14	33.61	33.62	207742
2018-12-13	33.74	33.80	32.89	32.93	229276
2018-12-14	32.74	32.96	32.16	32.20	245784
2018-12-17	31.92	32.35	31.44	31.56	289073
2018-12-18	32.12	32.41	31.68	31.85	333265
2018-12-19	32.07	32.34	30.95	31.17	363321
2018-12-20	31.01	31.22	30.10	30.31	472613
2018-12-21	30.96	31.05	29.76	29.86	289522
2018-12-24	29.72	29.93	29.27	29.31	129885
2018-12-26	29.25	30.52	29.06	30.49	177945
2018-12-27	30.52	30.80	29.81	30.77	236676
2018-12-28	31.75	31.79	31.06	31.15	292311
2018-12-31	31.45	31.58	30.94	31.28	156446
2019-01-02	30.58	31.44	30.14	31.21	153550
2019-01-03	29.56	29.70	29.18	29.23	481552
2019-01-04	30.09	31.17	30.03	30.96	306735
2019-01-07	31.26	31.95	31.26	31.86	232164
2019-01-08	32.18	32.34	31.91	32.21	310211
2019-01-09	33.09	33.45	32.82	33.24	525860
2019-01-10	32.81	33.17	32.68	33.15	297505
2019-01-11	32.99	33.41	32.90	33.33	329058
2019-01-14	32.77	33.13	32.68	32.97	254897
2019-01-15	32.40	32.80	32.38	32.80	272212
2019-01-16	33.36	33.43	33.08	33.11	171754
2019-01-17	32.69	33.05	32.63	32.90	198451
2019-01-18	33.45	33.72	33.39	33.44	269242
2019-01-22	33.62	34.10	33.47	33.70	1458106
2019-01-23	35.36	36.07	35.27	35.81	1409592
2019-01-24	35.29	35.80	35.26	35.55	560203
2019-01-25	36.22	36.36	36.06	36.16	367087
2019-01-28	36.00	36.65	35.95	36.49	507060
2019-01-29	36.45	36.49	36.08	36.18	289166
2019-01-30	36.05	36.27	35.76	36.24	422117
2019-01-31	36.22	36.64	36.10	36.40	207712
2019-02-01	35.90	36.03	35.62	35.88	271588
2019-02-04	35.79	36.02	35.68	35.94	212761
2019-02-05	35.91	36.06	35.85	36.01	163202
2019-02-06	36.29	36.44	36.16	36.17	195101
2019-02-07	35.71	35.78	35.26	35.53	156031
2019-02-08	34.86	35.32	34.79	35.31	187390
2019-02-11	35.27	35.32	34.96	35.06	226160
2019-02-12	35.87	36.38	35.82	36.34	299397
2019-02-13	36.68	36.79	36.46	36.50	196521
2019-02-14	36.58	36.71	36.49	36.58	125179
2019-02-15	37.02	37.05	36.82	36.98	137116
2019-02-19	36.59	36.86	36.52	36.74	87299
2019-02-20	36.73	37.23	36.73	36.96	166083
2019-02-21	36.88	37.15	36.76	36.97	113725
2019-02-22	37.28	37.46	37.22	37.46	138129
2019-02-25	37.82	37.96	37.66	37.70	124910
2019-02-26	38.17	38.32	37.91	37.97	183355
2019-02-27	37.82	37.88	37.54	37.80	87531
2019-02-28	37.65	37.76	37.50	37.57	141632
2019-03-01	37.93	38.03	37.82	37.98	144121
2019-03-04	38.27	38.30	37.50	37.87	200567
2019-03-05	37.53	37.90	37.44	37.75	115337
2019-03-06	38.81	38.88	38.28	38.31	233093
2019-03-07	38.30	38.36	37.67	37.76	274500
2019-03-08	36.95	37.24	36.88	37.06	285806
2019-03-11	37.19	37.91	37.17	37.77	196741
2019-03-12	37.63	37.76	37.53	37.60	90942
2019-03-13	37.74	38.02	37.70	37.88	108863
2019-03-14	38.19	38.47	38.11	38.28	144948
2019-03-15	38.58	38.83	38.58	38.65	270608
2019-03-18	38.31	38.39	37.97	38.18	197233
2019-03-19	38.24	38.58	38.11	38.32	110843
2019-03-20	37.70	38.05	37.44	37.84	164044
2019-03-21	37.84	38.33	37.84	38.10	230029
2019-03-22	37.89	37.99	36.98	37.03	301779
2019-03-25	36.93	37.06	36.63	36.93	165761
2019-03-26	37.37	37.48	37.03	37.24	186245
2019-03-27	37.91	38.07	37.30	37.53	213389
2019-03-28	38.42	38.59	37.98	38.24	182093
2019-03-29	38.99	39.38	38.96	39.34	190359
2019-04-01	39.78	39.79	39.40	39.66	126917
2019-04-02	39.58	39.85	39.48	39.80	140213
2019-04-03	40.29	40.65	40.24	40.37	151180
2019-04-04	40.28	40.32	40.00	40.25	188312
2019-04-05	40.44	40.66	40.32	40.40	140748
2019-04-08	40.52	40.73	40.40	40.73	120096
2019-04-09	40.60	40.64	40.20	40.25	134660
2019-04-10	40.55	41.03	40.53	40.94	177236
2019-04-11	40.83	40.86	40.60	40.83	87362
2019-04-12	41.11	41.55	41.02	41.54	178812
2019-04-15	41.29	41.35	41.13	41.24	105775
2019-04-16	41.47	41.64	41.42	41.56	74951
2019-04-17	41.72	41.79	41.49	41.63	138939
2019-04-18	41.52	41.65	41.37	41.58	106143
2019-04-22	41.45	41.57	41.32	41.57	59150
2019-04-23	41.06	41.44	41.03	41.41	180434
2019-04-24	41.69	41.78	41.25	41.33	104379
2019-04-25	41.29	41.38	40.83	41.13	167385
2019-04-26	41.10	41.49	40.91	41.47	147508
2019-04-29	41.12	42.09	41.10	41.94	400234
2019-04-30	39.72	39.86	38.31	38.72	962956
2019-05-01	38.96	39.19	38.43	38.45	304588
2019-05-02	39.90	40.22	39.76	39.96	320470
2019-05-03	40.45	40.69	40.30	40.35	385305
2019-05-06	38.86	39.88	38.82	39.81	367547
2019-05-07	39.31	39.42	38.84	39.04	172172
2019-05-08	39.47	39.77	39.31	39.53	261932
2019-05-09	38.64	38.89	38.16	38.57	206639
2019-05-10	38.76	39.00	38.22	38.86	142797
2019-05-13	37.12	37.19	36.69	36.82	388101
2019-05-14	37.67	37.80	37.44	37.58	154595
2019-05-15	37.89	38.41	37.88	38.28	157929
2019-05-16	38.85	39.25	38.76	38.83	127753
2019-05-17	38.34	38.69	38.14	38.24	195862
2019-05-20	37.53	37.74	37.26	37.37	301913
2019-05-21	38.09	38.19	37.80	38.01	214665
2019-05-22	38.38	38.70	38.36	38.53	235731
2019-05-23	37.28	37.37	36.97	37.23	157033
2019-05-24	37.30	37.47	36.94	37.15	134010
2019-05-28	37.43	37.63	37.30	37.31	88908
2019-05-29	36.23	36.60	36.09	36.39	279916
2019-05-30	36.38	36.73	36.38	36.63	146877
2019-05-31	36.17	36.43	36.04	36.06	162745
2019-06-03	36.14	36.30	35.70	35.76	182742
2019-06-04	36.49	36.70	36.24	36.69	152671
2019-06-05	37.35	37.37	36.91	36.95	199020
2019-06-06	36.66	36.81	36.39	36.71	136715
2019-06-07	37.32	37.85	37.26	37.82	259369
2019-06-10	37.84	38.12	37.77	37.81	117789
2019-06-11	38.81	38.91	38.11	38.14	197573
2019-06-12	37.99	38.13	37.82	37.87	113333
2019-06-13	38.01	38.01	37.71	37.89	191288
2019-06-14	37.39	37.40	37.02	37.15	193303
2019-06-17	37.06	37.42	36.97	36.99	198301
2019-06-18	37.67	38.26	37.58	37.95	260659
2019-06-19	38.46	38.50	38.01	38.25	380246
2019-06-20	39.76	39.82	39.41	39.60	224206
2019-06-21	39.13	39.17	38.82	38.86	191152
2019-06-24	39.05	39.27	38.76	39.14	138631
2019-06-25	38.88	39.07	38.20	38.21	122699
2019-06-26	38.56	38.72	38.46	38.49	83600
2019-06-27	39.11	39.13	38.85	38.88	92086
2019-06-28	39.97	40.03	39.73	39.76	261882
2019-07-01	41.15	41.36	40.73	40.83	327768
2019-07-02	39.65	39.73	39.33	39.54	371569
2019-07-03	39.59	39.70	39.28	39.66	156770
2019-07-05	39.37	39.62	39.11	39.53	109016
2019-07-08	39.53	39.56	39.31	39.33	104487
2019-07-09	38.09	38.78	38.08	38.76	167980
2019-07-10	38.80	39.02	38.68	38.93	151463
2019-07-11	39.25	39.39	38.89	39.17	188056
2019-07-12	39.27	39.61	39.27	39.52	83165
2019-07-15	39.52	39.60	39.37	39.48	82578
2019-07-16	39.16	39.43	39.09	39.24	82346
2019-07-17	39.23	39.38	38.86	38.86	133076
2019-07-18	38.64	39.15	38.63	39.12	121278
2019-07-19	39.11	39.30	38.94	39.01	239988
2019-07-22	38.92	39.86	38.90	39.81	350147
2019-07-23	41.54	41.76	40.78	41.04	558003
2019-07-24	41.50	41.97	41.48	41.81	280113
2019-07-25	41.41	41.43	40.78	40.98	244897
2019-07-26	41.14	41.34	41.00	41.30	127478
2019-07-29	41.45	41.63	41.25	41.58	210190
2019-07-30	41.14	41.45	41.07	41.41	123861
2019-07-31	41.74	41.82	40.92	41.24	266781
2019-08-01	41.09	41.95	40.95	40.99	255993
2019-08-02	40.42	40.45	39.91	40.17	225055
2019-08-05	38.93	39.00	38.30	38.61	278325
2019-08-06	38.93	39.06	38.44	38.79	163100
2019-08-07	38.67	39.17	38.23	39.11	137192
2019-08-08	38.97	39.63	38.88	39.60	107043
2019-08-09	39.47	39.72	39.15	39.47	103150
2019-08-12	39.04	39.11	38.62	38.78	168708
2019-08-13	38.61	39.89	38.46	39.57	168498
2019-08-14	38.46	38.61	38.07	38.18	168074
2019-08-15	37.82	38.16	37.63	37.98	129982
2019-08-16	38.47	38.87	38.47	38.73	101533
2019-08-19	39.52	39.66	39.35	39.42	125812
2019-08-20	39.51	39.55	39.28	39.42	101677
2019-08-21	40.30	40.40	40.11	40.26	104949
2019-08-22	40.39	40.53	40.07	40.38	112975
2019-08-23	40.34	40.79	39.67	39.76	265814
2019-08-26	40.26	40.37	40.02	40.21	125654
2019-08-27	40.10	40.30	39.70	39.98	125521
2019-08-28	39.14	39.52	38.90	39.32	244805
2019-08-29	39.65	40.03	39.58	39.91	120187
2019-08-30	40.78	40.87	40.48	40.74	116354
2019-09-03	40.42	40.49	40.14	40.36	117221
2019-09-04	40.85	41.08	40.70	40.86	169857
2019-09-05	41.30	41.62	41.15	41.33	143597
2019-09-06	41.50	41.75	41.37	41.65	84698
2019-09-09	41.80	42.00	41.72	41.96	88302
2019-09-10	40.95	41.47	40.64	41.21	162118
2019-09-11	41.64	42.10	41.59	42.09	147510
2019-09-12	41.80	42.23	41.63	42.00	101210
2019-09-13	42.11	42.19	41.86	41.94	108834
2019-09-16	41.64	41.85	41.55	41.73	121177
2019-09-17	41.82	42.35	41.65	42.33	257067
2019-09-18	41.70	41.77	41.19	41.48	117447
2019-09-19	41.70	41.71	41.23	41.30	89393
2019-09-20	40.72	40.99	40.44	40.53	139303
2019-09-23	39.99	40.25	39.82	40.21	156593
2019-09-24	40.43	40.52	39.95	40.17	122695
2019-09-25	39.35	40.18	39.23	40.10	120083
2019-09-26	39.86	40.17	39.69	40.08	225881
2019-09-27	40.50	40.70	40.12	40.42	146683
2019-09-30	40.35	40.82	40.29	40.74	129619
2019-10-01	40.90	41.02	40.20	40.25	195247
2019-10-02	39.36	39.49	39.09	39.30	289686
2019-10-03	39.88	40.23	39.42	40.23	172082
2019-10-04	40.63	40.83	40.36	40.80	76512
2019-10-07	40.71	41.14	40.71	40.77	79983
2019-10-08	40.29	40.48	39.98	40.00	103202
2019-10-09	40.20	40.47	40.03	40.31	81581
2019-10-10	40.33	40.68	40.21	40.45	105932
2019-10-11	41.31	41.50	41.04	41.04	113309
2019-10-14	40.78	40.99	40.66	40.83	111317
2019-10-15	40.68	41.14	40.63	40.78	164661
2019-10-16	41.00	41.10	40.79	40.81	73973
2019-10-17	41.32	41.32	40.89	41.04	122799
2019-10-18	39.92	40.31	39.71	40.05	591604
2019-10-21	40.39	40.86	40.34	40.75	444118
2019-10-22	40.39	40.73	39.96	40.00	354213
2019-10-23	40.49	40.73	40.22	40.32	357741
2019-10-24	41.47	41.90	41.44	41.87	302416
2019-10-25	41.75	42.14	41.74	41.93	223430
2019-10-28	42.29	42.41	42.04	42.07	131091
2019-10-29	41.21	41.34	40.64	40.72	237692
2019-10-30	41.04	41.40	40.75	41.40	220299
2019-10-31	40.98	40.98	40.55	40.75	163792
2019-11-01	40.72	41.00	40.51	40.92	145983
2019-11-04	41.61	41.71	41.37	41.58	295553
2019-11-05	41.52	41.83	41.43	41.73	96603
2019-11-06	41.86	42.10	41.65	41.77	78592
2019-11-07	42.15	42.20	41.60	41.73	155894
2019-11-08	41.35	41.59	41.09	41.55	83649
2019-11-11	41.51	41.77	41.43	41.69	73209
2019-11-12	41.44	41.66	41.23	41.34	103374
2019-11-13	41.75	41.83	41.65	41.75	77521
2019-11-14	41.29	41.48	41.22	41.37	121419
2019-11-15	42.98	43.30	42.90	43.02	316127
2019-11-18	42.88	43.34	42.80	43.18	130073
2019-11-19	43.05	43.12	42.73	42.75	119560
2019-11-20	42.81	43.02	42.48	42.72	108055
2019-11-21	42.91	43.02	42.69	42.79	74146
2019-11-22	42.81	42.87	42.56	42.61	54203
2019-11-25	43.25	43.50	43.25	43.47	96183
2019-11-26	43.61	43.65	43.28	43.36	101161
2019-11-27	43.62	43.64	43.48	43.62	73733
2019-11-29	43.90	43.90	43.45	43.56	62071
2019-12-02	43.84	43.85	43.23	43.35	204138
2019-12-03	42.90	43.00	42.51	42.96	173469
2019-12-04	43.00	43.07	42.81	42.92	113034
2019-12-05	43.57	43.57	43.21	43.36	106204
2019-12-06	43.60	43.80	43.59	43.68	65459
2019-12-09	43.52	43.63	43.25	43.25	75426
2019-12-10	43.50	43.59	43.34	43.46	62729
2019-12-11	43.61	43.90	43.61	43.89	71145
2019-12-12	43.93	44.47	43.93	44.39	92366
2019-12-13	45.14	45.38	44.99	45.30	161545
2019-12-16	45.66	45.81	45.47	45.51	85320
2019-12-17	45.96	46.22	45.93	46.18	96266
2019-12-18	46.24	46.30	45.12	45.27	189903
2019-12-19	46.15	46.19	45.90	46.03	127866
2019-12-20	46.33	46.45	46.23	46.34	102958
2019-12-23	46.65	46.79	46.49	46.62	115998
2019-12-24	46.68	46.80	46.54	46.80	46521
2019-12-26	46.94	46.95	46.75	46.90	74165
2019-12-27	47.06	47.20	46.92	47.05	92137
2019-12-30	47.25	47.40	47.11	47.21	107718
2019-12-31	47.10	47.29	46.86	47.16	89344
2020-01-02	47.35	47.70	47.26	47.67	176362
2020-01-03	47.23	47.53	47.03	47.21	254031
2020-01-06	46.75	47.23	46.69	47.18	164225
2020-01-07	47.41	47.45	47.19	47.31	95715
2020-01-08	47.56	47.80	47.37	47.62	142316
2020-01-09	47.91	47.99	47.68	47.96	126109
2020-01-10	47.67	47.92	47.49	47.51	144862
2020-01-13	47.55	47.99	47.44	47.99	128826
2020-01-14	47.19	47.45	47.13	47.25	216890
2020-01-15	47.08	47.25	46.86	47.01	253711
2020-01-16	47.01	47.03	46.74	46.96	159813
2020-01-17	46.46	46.58	46.22	46.57	251088
2020-01-21	47.67	48.40	47.45	47.79	571192
2020-01-22	48.16	48.66	48.16	48.56	531632
2020-01-23	48.13	48.53	48.03	48.48	199052
2020-01-24	48.52	48.83	48.10	48.13	154961
2020-01-27	46.74	47.19	46.64	46.80	267224
2020-01-28	46.20	46.89	46.14	46.85	263676
2020-01-29	46.96	47.02	46.51	46.58	201836
2020-01-30	45.81	46.11	45.52	46.00	165641
2020-01-31	45.37	45.37	44.45	44.63	223320
2020-02-03	44.86	45.33	44.77	45.00	197271
2020-02-04	45.49	45.64	45.44	45.53	145957
2020-02-05	46.12	46.17	45.62	45.83	138417
2020-02-06	45.44	45.86	45.31	45.80	129550
2020-02-07	45.19	45.46	45.06	45.12	221292
2020-02-10	44.99	45.32	44.93	45.26	130016
2020-02-11	45.76	45.93	45.68	45.77	180975
2020-02-12	46.07	46.51	45.35	45.86	397101
2020-02-13	43.40	44.24	43.26	44.05	319327
2020-02-14	44.07	44.20	43.87	44.00	188609
2020-02-18	42.50	43.23	42.44	43.09	262083
2020-02-19	42.95	43.24	42.95	43.04	345448
2020-02-20	42.91	43.11	42.32	42.78	110429
2020-02-21	42.52	42.64	42.20	42.46	99825
2020-02-24	39.87	40.77	39.71	40.38	327749
2020-02-25	40.07	40.22	38.96	39.16	286902
2020-02-26	39.78	40.09	39.13	39.23	241420
2020-02-27	38.67	39.67	38.46	38.51	500796
2020-02-28	37.76	39.01	37.64	38.96	453565
2020-03-02	39.50	40.17	38.93	40.17	470568
2020-03-03	40.24	40.93	39.54	39.72	385180
2020-03-04	40.89	41.32	40.21	41.31	265047
2020-03-05	40.39	40.78	39.80	40.29	326708
2020-03-06	38.83	39.96	38.73	39.79	421793
2020-03-09	37.53	38.28	37.26	37.47	410199
2020-03-10	39.54	39.71	37.93	39.27	479610
2020-03-11	38.01	38.24	37.01	37.41	259614
2020-03-12	34.80	35.57	31.50	34.13	373006
2020-03-13	37.19	37.32	34.75	36.85	441888
2020-03-16	31.37	35.29	31.37	33.89	484847
2020-03-17	34.38	36.65	34.38	36.63	420046
2020-03-18	34.18	37.98	34.18	37.96	907767
2020-03-19	39.96	43.50	39.55	42.74	1217580
2020-03-20	42.71	44.74	41.41	41.86	1138410
2020-03-23	42.44	42.50	40.21	41.08	632995
2020-03-24	42.00	42.37	40.43	41.35	386500
2020-03-25	41.69	42.98	40.89	41.53	486894
2020-03-26	41.08	42.50	41.01	42.50	578016
2020-03-27	41.35	41.97	40.02	41.12	424398
2020-03-30	42.90	43.71	42.72	43.58	316022
2020-03-31	43.53	43.64	42.32	42.93	390863
2020-04-01	42.54	43.56	42.25	42.59	345116
2020-04-02	42.75	43.02	42.11	42.69	177359
2020-04-03	43.34	43.73	42.80	43.08	245792
2020-04-06	45.00	45.28	44.39	45.02	397183
2020-04-07	44.79	45.01	43.50	43.53	380660
2020-04-08	44.33	44.69	44.01	44.51	191066
2020-04-09	44.92	45.00	44.21	44.53	175133
2020-04-13	44.73	44.73	44.02	44.35	146754
2020-04-14	45.63	46.30	45.44	45.88	303114
2020-04-15	45.46	45.74	44.96	45.42	186332
2020-04-16	45.67	45.87	45.01	45.82	184218
2020-04-17	46.26	46.47	45.84	46.39	241303
2020-04-20	46.18	46.92	46.15	46.30	294530
2020-04-21	46.93	46.93	45.74	45.92	343452
2020-04-22	47.17	47.43	46.75	46.93	274469
2020-04-23	46.92	47.35	46.53	46.68	156050
2020-04-24	47.14	47.79	46.75	47.51	257413
2020-04-27	47.79	48.29	47.69	48.10	321983
2020-04-28	47.48	47.80	47.12	47.26	384012
2020-04-29	47.99	48.96	47.71	48.38	410737
2020-04-30	48.22	48.44	47.84	48.28	248519
2020-05-01	47.27	47.60	46.50	46.70	321749
2020-05-04	48.52	48.57	47.73	48.31	443576
2020-05-05	48.13	48.60	47.74	48.17	384432
2020-05-06	48.74	49.83	48.65	49.33	380585
2020-05-07	50.06	50.10	49.00	49.86	381584
2020-05-08	50.02	51.48	49.99	51.39	634768
2020-05-11	50.15	51.63	50.10	51.10	1958915
2020-05-12	53.98	53.99	51.66	51.86	2687559
2020-05-13	53.44	54.43	52.06	53.21	2070182
2020-05-14	51.97	52.82	51.88	52.67	792884
2020-05-15	52.74	53.39	52.14	53.01	672375
2020-05-18	54.46	54.95	53.82	54.64	738329
2020-05-19	55.13	56.22	55.13	55.61	705096
2020-05-20	57.07	57.86	56.63	57.26	821567
2020-05-21	56.38	56.82	55.01	55.44	546528
2020-05-22	55.94	56.68	55.62	56.47	465289
2020-05-26	57.36	57.44	56.43	56.46	613856
2020-05-27	54.70	54.99	53.81	54.85	613182
2020-05-28	57.00	57.73	56.40	57.00	1089257
2020-05-29	59.49	59.90	58.37	59.44	1236873
2020-06-01	59.23	59.72	58.89	59.31	468523
2020-06-02	56.99	58.18	56.76	58.14	799941
2020-06-03	57.64	58.06	57.54	57.76	501368
2020-06-04	58.24	59.12	58.17	58.93	491601
2020-06-05	57.58	57.91	57.35	57.88	631714
2020-06-08	57.27	58.03	56.79	57.76	549040
2020-06-09	57.95	59.69	57.95	59.62	552705
2020-06-10	60.36	60.79	59.92	60.47	430076
2020-06-11	59.59	59.93	57.91	58.04	622154
2020-06-12	58.49	58.80	57.40	57.97	468458
2020-06-15	58.33	60.23	58.13	59.76	410935
2020-06-16	60.86	61.15	60.33	60.82	507388
2020-06-17	61.95	62.78	61.92	62.07	564229
2020-06-18	62.15	62.28	61.20	61.51	435703
2020-06-19	61.54	61.87	60.71	61.40	615790
2020-06-22	62.95	63.14	62.55	63.03	301176
2020-06-23	63.27	63.54	62.66	62.74	497401
2020-06-24	62.85	63.10	61.92	62.27	451977
2020-06-25	62.25	62.97	61.66	62.88	332826
2020-06-26	63.16	63.60	62.46	62.76	240509
2020-06-29	63.69	63.98	63.14	63.88	363078
2020-06-30	64.52	65.37	64.32	65.22	427530
2020-07-01	64.60	64.97	63.72	64.59	675934
2020-07-02	64.57	65.56	64.43	64.93	396113
2020-07-06	65.40	66.36	65.36	65.84	331138
2020-07-07	65.28	66.05	65.13	65.14	467027
2020-07-08	65.80	66.23	65.60	66.15	296735
2020-07-09	66.82	67.56	66.30	67.48	460267
2020-07-10	67.83	67.88	66.72	67.03	252428
2020-07-13	67.66	68.36	65.61	65.83	367951
2020-07-14	65.46	66.21	64.66	66.07	416212
2020-07-15	66.84	67.09	66.04	66.79	335843
2020-07-16	67.12	68.28	66.96	68.16	532083
2020-07-17	68.42	70.32	68.39	69.98	651078
2020-07-20	69.67	71.67	69.42	71.43	1319760
2020-07-21	71.43	71.74	70.04	70.41	1407763
2020-07-22	72.92	73.85	71.45	72.55	1282898
2020-07-23	72.08	72.35	69.56	69.87	884513
2020-07-24	68.87	69.38	67.69	68.88	831171
2020-07-27	69.89	71.49	69.83	71.36	459944
2020-07-28	70.28	70.41	69.42	69.80	373398
2020-07-29	70.36	71.64	70.32	71.31	270879
2020-07-30	70.95	72.79	70.93	72.77	363189
2020-07-31	73.24	73.37	71.96	73.22	371385
2020-08-03	73.76	74.48	73.57	74.02	492102
2020-08-04	72.03	72.96	72.00	72.93	334256
2020-08-05	73.28	73.95	73.19	73.86	308726
2020-08-06	73.82	74.55	73.21	74.38	286000
2020-08-07	74.02	74.31	72.09	73.03	579614
2020-08-10	72.03	72.52	71.26	72.07	381293
2020-08-11	71.94	72.86	71.70	71.85	379816
2020-08-12	73.01	74.27	72.60	73.74	236623
2020-08-13	74.07	75.25	73.95	74.57	338587
2020-08-14	74.45	74.65	73.51	73.78	200414
2020-08-17	74.74	75.92	74.73	75.59	316628
2020-08-18	74.04	74.66	73.63	74.57	397680
2020-08-19	74.54	75.36	74.19	74.49	443979
2020-08-20	74.73	75.58	74.46	75.52	264850
2020-08-21	73.56	74.91	73.41	74.83	501809
2020-08-24	75.05	75.08	73.80	74.15	400278
2020-08-25	73.88	74.07	73.41	73.89	390309
2020-08-26	74.02	74.99	73.89	74.82	331543
2020-08-27	75.00	75.00	72.20	72.85	492066
2020-08-28	72.00	72.67	71.79	72.31	629895
2020-08-31	73.49	76.00	73.46	74.78	1103218
2020-09-01	75.50	76.08	74.89	75.84	592262
2020-09-02	76.06	76.53	74.87	75.60	525301
2020-09-03	74.00	74.01	70.03	70.43	865943
2020-09-04	70.18	70.75	67.80	70.12	727089
2020-09-08	67.25	68.63	66.78	66.88	684909
2020-09-09	69.12	70.04	68.59	69.55	510726
2020-09-10	70.11	70.17	67.88	68.17	367248
2020-09-11	69.82	70.04	68.19	68.78	426225
2020-09-14	69.97	70.81	69.88	70.48	343750
2020-09-15	71.52	71.82	70.39	71.03	422538
2020-09-16	72.26	72.44	70.02	70.04	315870
2020-09-17	70.54	71.39	69.81	70.47	917180
2020-09-18	72.21	72.21	69.71	70.58	936884
2020-09-21	71.00	73.36	70.65	73.26	706120
2020-09-22	72.58	73.45	71.71	73.30	444766
2020-09-23	73.67	74.64	72.89	72.98	534848
2020-09-24	70.92	76.98	70.72	73.22	2661274
2020-09-25	71.96	73.22	71.72	73.14	641005
2020-09-28	73.34	75.08	73.15	74.98	659758
2020-09-29	75.66	77.51	75.60	77.14	615656
2020-09-30	77.15	78.49	76.76	77.31	720254
2020-10-01	78.50	78.90	77.40	78.52	489069
2020-10-02	77.46	78.49	77.38	77.78	363513
2020-10-05	79.32	80.87	79.31	80.77	442334
2020-10-06	75.89	77.43	75.11	75.83	1657721
2020-10-07	76.61	76.79	75.90	76.30	309330
2020-10-08	76.96	77.39	76.79	77.01	352694
2020-10-09	78.40	79.66	78.25	79.54	322121
2020-10-12	80.28	81.74	80.07	81.22	416299
2020-10-13	80.96	81.20	80.32	80.65	451880
2020-10-14	81.18	81.23	80.00	80.15	289713
2020-10-15	79.32	79.99	78.67	79.78	314278
2020-10-16	80.55	80.88	79.79	79.83	297038
2020-10-19	80.54	80.85	79.41	80.03	748367
2020-10-20	93.78	95.71	90.90	92.64	7572915
2020-10-21	92.96	95.17	91.81	92.19	1931707
2020-10-22	92.18	92.38	88.38	89.09	1170616
2020-10-23	88.36	88.50	86.82	88.02	820683
2020-10-26	85.58	87.17	85.01	85.83	1118252
2020-10-27	88.22	88.30	86.87	87.04	667510
2020-10-28	85.55	85.87	84.63	85.58	985637
2020-10-29	87.25	87.29	85.02	85.06	646108
2020-10-30	85.10	85.19	83.35	84.65	635589
2020-11-02	84.78	85.39	84.00	85.08	488838
2020-11-03	86.77	88.47	86.29	88.14	545677
2020-11-04	87.83	89.99	87.81	89.67	571500
2020-11-05	92.87	94.34	92.33	93.69	695743
2020-11-06	93.62	94.58	93.14	93.94	530297
2020-11-09	83.83	84.01	75.12	75.92	5070866
2020-11-10	79.90	80.18	75.94	78.13	2928942
2020-11-11	82.35	83.81	81.25	82.85	1413255
2020-11-12	83.17	83.50	81.01	81.85	897158
2020-11-13	82.74	83.60	81.72	83.16	853555
2020-11-16	81.05	83.48	80.86	82.92	635356
2020-11-17	81.92	82.38	80.51	80.93	651052
2020-11-18	82.03	82.05	80.23	81.06	841829
2020-11-19	82.40	84.08	81.78	83.79	721863
2020-11-20	82.99	84.48	82.74	83.72	626679
2020-11-23	83.94	83.97	81.22	81.45	671018
2020-11-24	81.12	82.67	80.78	82.55	674626
2020-11-25	83.23	86.05	83.21	85.94	1062936
2020-11-27	85.95	87.15	85.44	86.95	543653
2020-11-30	88.97	90.36	87.70	90.30	1189528
2020-12-01	86.98	88.35	86.46	88.22	972040
2020-12-02	87.37	87.69	86.15	86.48	601697
2020-12-03	87.24	87.35	86.45	86.67	610491
2020-12-04	85.70	87.34	85.24	87.32	688790
2020-12-07	86.58	88.87	86.57	88.39	625258
2020-12-08	88.00	90.49	87.88	89.66	559748
2020-12-09	89.90	90.07	87.44	88.15	458047
2020-12-10	87.84	89.93	87.62	89.60	368484
2020-12-11	89.06	91.23	88.87	89.79	527433
2020-12-14	90.14	90.67	89.28	89.39	440727
2020-12-15	90.57	90.98	89.83	90.40	565773
2020-12-16	91.59	92.06	90.92	91.45	664068
2020-12-17	93.39	94.06	92.70	93.71	603633
2020-12-18	93.65	94.87	92.92	94.85	570735
2020-12-21	93.40	95.22	92.82	95.06	573006
2020-12-22	94.55	95.94	94.34	95.02	738870
2020-12-23	94.73	95.00	93.69	93.81	324193
2020-12-24	94.05	94.41	92.80	92.96	182556
2020-12-28	95.55	95.55	93.35	94.25	445064
2020-12-29	96.21	96.79	95.27	96.30	724639
2020-12-30	97.76	97.97	96.92	97.30	604265
2020-12-31	97.98	98.31	96.62	97.19	512718
2021-01-04	99.69	100.21	95.51	98.47	1161346
2021-01-05	98.98	99.79	98.58	99.65	624865
2021-01-06	97.16	100.19	96.91	98.98	750640
2021-01-07	100.12	103.91	100.12	103.28	739219
2021-01-08	104.26	105.85	103.78	104.85	1206347
2021-01-11	102.27	102.69	101.01	101.96	947292
2021-01-12	102.46	102.75	101.04	101.93	489753
2021-01-13	103.21	104.50	102.89	103.72	537840
2021-01-14	102.76	104.53	102.66	103.81	1236235
2021-01-15	103.22	103.80	100.47	100.91	808950
2021-01-19	102.95	103.44	96.26	97.73	3431311
2021-01-20	100.52	102.20	98.94	100.40	1656350
2021-01-21	102.50	105.56	101.74	104.93	1348485
2021-01-22	103.24	104.64	103.12	104.20	767119
2021-01-25	105.16	105.97	102.82	104.65	1057654
2021-01-26	103.65	104.28	101.63	102.60	683270
2021-01-27	102.43	107.87	101.15	106.98	1596454
2021-01-28	106.99	109.72	106.25	107.18	1001949
2021-01-29	105.00	105.86	102.50	104.92	1055813
2021-02-01	105.54	106.37	104.53	105.95	677758
2021-02-02	107.63	110.53	107.48	109.86	902955
2021-02-03	110.40	110.40	108.34	109.15	689233
2021-02-04	109.64	109.93	108.10	109.70	593492
2021-02-05	110.20	111.92	109.95	111.85	668773
2021-02-08	112.50	114.75	112.16	113.82	951240
2021-02-09	114.31	116.87	114.29	116.13	653750
2021-02-10	117.54	117.59	114.86	115.80	584770
2021-02-11	116.70	118.68	116.33	118.63	765496
2021-02-12	117.42	118.71	117.12	118.59	674211
2021-02-16	120.05	120.24	117.78	118.31	708044
2021-02-17	116.55	117.44	113.25	115.11	653711
2021-02-18	115.01	116.20	113.60	115.79	576552
2021-02-19	117.29	117.39	115.98	116.41	485844
2021-02-22	115.97	115.99	112.60	113.02	707723
2021-02-23	107.95	111.09	103.33	110.58	1692432
2021-02-24	109.60	110.23	107.69	110.17	805915
2021-02-25	109.00	110.36	105.13	105.83	1071481
2021-02-26	107.17	109.39	105.70	108.04	960811
2021-03-01	107.58	108.90	106.90	107.48	1213138
2021-03-02	109.19	109.21	107.15	107.55	617338
2021-03-03	106.36	106.76	99.34	100.76	1862780
2021-03-04	99.62	100.55	93.32	94.40	3025114
2021-03-05	96.89	97.01	91.41	95.19	2159671
2021-03-08	93.42	94.52	90.98	91.15	1635221
2021-03-09	96.17	97.86	95.57	97.00	1285913
2021-03-10	98.18	98.52	95.19	95.79	790598
2021-03-11	99.80	100.79	98.31	100.52	795568
2021-03-12	98.42	99.28	97.33	98.96	656483
2021-03-15	99.50	100.93	98.68	100.76	517577
2021-03-16	101.54	102.46	100.54	101.81	685972
2021-03-17	99.21	101.70	98.05	101.17	608575
2021-03-18	100.35	101.78	99.90	100.35	773300
2021-03-19	101.00	102.39	100.09	101.54	669098
2021-03-22	104.07	105.16	103.26	104.55	718402
2021-03-23	105.89	107.32	105.34	105.76	902493
2021-03-24	105.59	105.73	101.27	102.23	1028763
2021-03-25	101.47	102.45	100.70	102.24	514590
2021-03-26	102.57	104.25	102.48	103.99	855716
2021-03-29	104.10	104.34	102.08	102.92	540201
2021-03-30	102.61	103.48	101.80	103.23	443634
2021-03-31	103.80	105.65	103.68	104.50	517651
2021-04-01	106.47	108.14	106.05	107.98	439933
2021-04-05	109.51	109.63	107.77	109.42	448071
2021-04-06	109.27	109.40	106.96	107.37	950124
2021-04-07	105.99	106.85	105.29	105.83	622543
2021-04-08	108.71	109.50	107.64	108.96	562692
2021-04-09	108.37	109.01	108.05	109.01	492079
2021-04-12	108.63	109.19	107.76	108.14	526095
2021-04-13	109.98	110.96	108.63	109.49	521464
2021-04-14	111.00	111.04	109.76	109.81	435450
2021-04-15	111.08	111.52	110.22	111.12	434878
2021-04-16	111.58	113.75	111.21	113.45	585672
2021-04-19	113.29	114.65	113.13	114.06	725442
2021-04-20	113.06	113.68	111.87	112.90	741573
2021-04-21	111.22	114.17	111.14	113.98	542176
2021-04-22	114.48	115.03	113.37	114.26	710181
2021-04-23	116.04	117.14	115.43	117.00	517400
2021-04-26	115.92	116.10	114.62	114.98	616774
2021-04-27	114.06	114.68	113.27	114.55	499296
2021-04-28	113.92	114.10	111.55	112.13	906637
2021-04-29	112.37	112.56	106.35	109.14	1836558
2021-04-30	110.27	113.63	110.20	110.88	1508685
2021-05-03	110.90	110.93	109.59	110.29	1016383
2021-05-04	110.74	111.74	109.60	111.27	921670
2021-05-05	113.37	113.89	112.13	112.81	522599
2021-05-06	111.90	111.98	110.27	111.87	442107
2021-05-07	112.52	115.62	112.51	114.56	920698
2021-05-10	111.85	111.85	108.26	108.39	1203218
2021-05-11	104.84	106.35	103.53	105.70	1414280
2021-05-12	103.55	104.17	99.24	99.77	1622931
2021-05-13	101.15	101.89	98.55	99.97	903061
2021-05-14	101.96	105.70	101.31	105.31	1212760
2021-05-17	105.84	106.56	104.90	105.80	706710
2021-05-18	108.43	108.48	106.89	107.10	744393
2021-05-19	106.58	109.36	106.13	109.16	653024
2021-05-20	110.51	113.00	110.38	112.87	642322
2021-05-21	113.00	113.86	110.51	110.53	844559
2021-05-24	110.53	114.79	110.53	113.54	622777
2021-05-25	115.00	116.21	114.82	116.07	580225
2021-05-26	117.56	119.85	117.56	119.60	877951
2021-05-27	119.00	122.10	119.00	122.00	831800
2021-05-28	121.77	123.73	121.77	123.10	500697
2021-06-01	126.47	128.15	125.14	127.58	1234103
2021-06-02	128.67	132.11	128.12	131.28	1263890
2021-06-03	131.11	131.88	129.82	130.08	939814
2021-06-04	130.39	133.08	130.38	132.21	626425
2021-06-07	133.11	133.35	131.91	133.33	544551
2021-06-08	135.40	137.07	134.87	136.59	885886
2021-06-09	137.99	140.17	137.65	138.70	1116148
2021-06-10	133.52	135.83	131.19	132.56	1516978
2021-06-11	128.95	129.59	127.23	128.24	1451860
2021-06-14	128.04	129.74	126.95	128.99	728573
2021-06-15	130.60	130.67	128.34	128.56	494609
2021-06-16	129.02	129.64	126.50	128.07	463946
2021-06-17	125.40	127.04	125.11	126.13	794358
2021-06-18	124.27	125.45	121.91	123.78	1017910
2021-06-21	124.00	127.38	123.81	126.34	520721
2021-06-22	123.85	126.14	123.35	126.10	678198
2021-06-23	125.20	126.16	124.99	125.20	398949
2021-06-24	126.83	126.83	125.08	125.64	394968
2021-06-25	121.95	122.49	120.36	120.75	1458721
2021-06-28	121.15	122.57	121.15	121.80	584979
2021-06-29	121.90	123.30	121.88	123.29	619457
2021-06-30	121.04	121.67	120.33	120.92	623301
2021-07-01	120.97	121.04	119.62	120.30	405307
2021-07-02	122.01	123.58	121.68	123.49	531605
2021-07-06	124.26	124.58	123.41	124.17	545482
2021-07-07	125.09	128.42	123.62	126.83	871489
2021-07-08	124.51	127.17	124.19	126.56	677345
2021-07-09	125.00	126.66	124.60	126.18	625313
2021-07-12	127.50	127.66	124.73	124.90	510154
2021-07-13	120.76	123.63	120.62	122.23	555183
2021-07-14	121.80	122.71	120.95	121.13	428906
2021-07-15	120.83	121.37	118.58	119.52	600980
2021-07-16	120.21	120.62	117.85	117.91	545415
2021-07-19	116.70	119.18	116.51	117.99	571547
2021-07-20	117.87	118.64	117.11	118.03	324490
2021-07-21	120.73	121.45	118.91	121.18	543650
2021-07-22	122.21	122.37	119.89	120.30	1232974
2021-07-23	121.09	121.17	119.13	120.26	1257715
2021-07-26	120.91	122.26	120.00	120.87	1292419
2021-07-27	111.68	111.71	106.71	108.45	4098471
2021-07-28	108.28	108.90	106.41	108.05	1837872
2021-07-29	108.82	109.60	107.54	108.25	1394541
2021-07-30	109.19	110.11	108.36	109.05	987237
2021-08-02	109.94	110.13	107.85	108.16	1160215
2021-08-03	108.03	109.30	107.76	108.72	733132
2021-08-04	108.83	109.62	108.10	108.71	907385
2021-08-05	110.00	111.15	109.31	110.32	710688
2021-08-06	109.18	109.66	106.63	107.38	811574
2021-08-09	108.28	109.25	107.67	108.80	520860
2021-08-10	109.09	109.24	107.29	107.81	583275
2021-08-11	109.60	109.67	107.61	108.22	488553
2021-08-12	108.41	109.21	108.10	108.79	511180
2021-08-13	108.48	108.75	107.02	107.59	553465
2021-08-16	108.06	108.80	107.01	108.71	516279
2021-08-17	108.80	108.85	107.32	108.25	529248
2021-08-18	107.98	108.14	105.41	105.48	816980
2021-08-19	103.32	103.85	102.39	102.96	1220911
2021-08-20	104.65	105.40	104.05	105.25	548808
2021-08-23	106.47	107.70	106.06	107.63	458315
2021-08-24	107.48	107.53	106.06	106.29	698876
2021-08-25	105.63	105.91	104.22	104.90	862325
2021-08-26	104.71	105.65	104.52	104.74	474126
2021-08-27	103.50	105.39	103.29	104.68	1009269
2021-08-30	104.22	106.25	104.05	105.89	781163
2021-08-31	103.62	103.99	102.02	102.35	887413
2021-09-01	103.44	104.53	103.13	103.43	597516
2021-09-02	102.92	103.07	101.09	101.23	617762
2021-09-03	102.87	103.46	102.47	102.87	468072
2021-09-07	103.61	104.28	103.11	103.27	404388
2021-09-08	101.93	102.18	99.60	100.86	803957
2021-09-09	100.71	101.87	100.64	100.97	490999
2021-09-10	102.07	102.59	101.00	101.19	298346
2021-09-13	99.75	100.29	98.42	99.12	633487
2021-09-14	100.05	100.34	98.64	99.01	591680
2021-09-15	98.16	98.33	97.01	98.08	554515
2021-09-16	96.02	98.19	95.66	97.80	963161
2021-09-17	94.17	96.31	94.12	95.76	1844269
2021-09-20	93.92	95.79	93.67	95.42	1023779
2021-09-21	96.71	97.10	95.31	95.31	729637
2021-09-22	99.31	99.67	97.71	98.02	981724
2021-09-23	100.01	100.78	99.34	100.08	729917
2021-09-24	99.01	99.63	98.59	99.35	500530
2021-09-27	97.52	98.06	96.71	96.78	1126437
2021-09-28	90.46	92.44	88.86	90.27	2494072
2021-09-29	90.61	90.99	88.72	89.14	783265
2021-09-30	88.92	89.92	88.01	88.15	1139827
2021-10-01	88.69	88.84	86.73	88.51	754206
2021-10-04	88.50	88.59	86.59	87.34	843985
2021-10-05	87.39	87.99	86.92	87.39	903453
2021-10-06	86.18	87.57	85.64	87.42	1260401
2021-10-07	87.53	88.79	87.31	87.77	559511
2021-10-08	88.87	88.89	87.69	87.85	559420
2021-10-11	87.80	88.19	86.91	87.05	499661
2021-10-12	87.47	88.56	86.92	87.52	1053006
2021-10-13	88.46	90.05	88.42	88.96	1158862
2021-10-14	90.54	90.89	89.13	89.69	576167
2021-10-15	88.23	88.55	87.29	87.93	1067835
2021-10-18	88.79	91.13	88.69	90.65	1008453
2021-10-19	90.65	91.05	89.89	89.96	697480
2021-10-20	90.66	91.05	89.83	89.96	545749
2021-10-21	90.72	90.79	89.75	90.29	874018
2021-10-22	90.29	90.38	89.28	89.69	872810
2021-10-25	88.95	90.10	88.49	89.41	987541
2021-10-26	82.45	87.46	82.41	84.32	4091041
2021-10-27	84.64	85.20	83.22	83.22	754893
2021-10-28	83.63	84.78	83.48	84.30	539948
2021-10-29	83.67	84.18	82.72	83.03	626840
2021-11-01	81.62	83.16	81.51	82.78	882693
2021-11-02	81.64	82.24	80.19	80.24	1208786
2021-11-03	79.55	80.82	79.42	80.70	873728
2021-11-04	81.64	82.11	80.75	80.84	480643
2021-11-05	79.53	80.05	78.76	79.32	709530
2021-11-08	80.22	80.36	79.33	79.43	820710
2021-11-09	79.53	79.94	79.09	79.45	458441
2021-11-10	79.52	79.87	78.13	78.64	511433
2021-11-11	78.72	79.24	78.52	78.85	496018
2021-11-12	80.72	81.47	79.91	81.19	977090
2021-11-15	80.91	81.38	79.99	80.04	355735
2021-11-16	79.73	80.16	78.98	79.72	516964
2021-11-17	80.12	80.75	79.55	79.60	686341
2021-11-18	79.66	80.07	78.44	80.06	739479
2021-11-19	82.02	83.19	81.21	81.56	1239482
2021-11-22	81.41	81.99	80.47	81.02	965248
2021-11-23	80.42	81.56	79.42	80.28	873738
2021-11-24	79.04	80.67	78.82	80.45	554995
2021-11-26	83.28	86.55	83.28	84.77	2322342
2021-11-29	80.93	81.99	80.93	81.57	1116264
2021-11-30	80.67	81.28	78.53	79.70	766507
2021-12-01	80.58	81.38	79.15	79.15	856781
2021-12-02	79.06	79.67	78.08	79.29	713736
2021-12-03	78.96	78.97	76.70	77.56	539420
2021-12-06	77.45	78.96	76.80	78.63	615278
2021-12-07	79.23	81.58	79.23	81.47	776868
2021-12-08	82.24	82.46	81.39	82.43	796041
2021-12-09	82.47	83.14	81.65	81.99	759714
2021-12-10	81.85	82.23	80.84	81.29	427488
2021-12-13	83.30	83.70	81.77	81.83	1068410
2021-12-14	82.06	82.09	80.94	81.55	585721
2021-12-15	82.18	83.11	80.58	83.00	588448
2021-12-16	83.08	83.85	82.08	82.62	936271
2021-12-17	82.62	83.54	82.12	83.30	1127431
2021-12-20	81.54	81.96	80.74	81.86	500909
2021-12-21	82.34	84.17	82.15	84.10	670652
2021-12-22	85.07	85.51	84.83	85.39	540775
2021-12-23	85.35	85.37	84.43	84.86	448026
2021-12-27	84.83	85.39	84.46	84.90	361398
2021-12-28	85.00	85.19	83.86	84.28	433313
2021-12-29	84.37	84.57	83.81	83.86	429187
2021-12-30	83.91	84.51	83.87	84.07	372799
2021-12-31	83.85	84.22	82.45	82.48	441617
2022-01-03	85.14	85.28	83.77	85.23	785524
2022-01-04	85.10	85.78	84.32	85.15	695786
2022-01-05	85.95	87.57	85.26	85.52	1498204
2022-01-06	83.94	84.17	80.51	80.79	1553779
2022-01-07	79.83	81.55	79.67	80.99	669710
2022-01-10	80.36	82.89	79.75	82.62	1002768
2022-01-11	82.58	86.12	82.55	85.95	2057099
2022-01-12	85.37	86.26	83.67	83.90	934347
2022-01-13	84.11	84.16	82.27	82.51	461229
2022-01-14	82.94	85.06	82.79	84.93	745947
2022-01-18	82.18	82.40	80.34	80.59	952069
2022-01-19	80.00	81.09	79.29	79.39	671748
2022-01-20	80.84	82.06	78.05	78.10	912112
2022-01-21	77.32	77.34	74.58	74.65	2152252
2022-01-24	72.94	74.62	71.11	74.45	2191974
2022-01-25	77.43	79.02	75.18	77.78	3415687
2022-01-26	82.34	82.71	78.94	79.66	2175440
2022-01-27	81.63	81.73	79.66	80.81	1471911
2022-01-28	80.66	81.90	79.67	81.85	812605
2022-01-31	81.54	83.48	81.54	83.39	946113
2022-02-01	81.53	81.85	80.02	81.26	844461
2022-02-02	82.49	82.91	81.64	82.54	728512
2022-02-03	80.71	80.88	79.34	79.47	726842
2022-02-04	79.37	79.73	78.26	79.30	517342
2022-02-07	78.51	79.28	78.18	78.53	401667
2022-02-08	76.89	78.99	76.54	78.87	541112
2022-02-09	80.07	80.73	79.76	80.66	539057
2022-02-10	80.06	82.06	79.79	80.20	529260
2022-02-11	80.24	80.66	77.91	78.63	463978
2022-02-14	77.97	79.19	77.58	78.68	388962
2022-02-15	80.28	80.56	79.75	80.40	550358
2022-02-16	80.96	81.48	80.08	81.33	398452
2022-02-17	76.31	76.39	73.49	75.48	2119459
2022-02-18	73.95	75.27	73.39	74.75	1226861
2022-02-22	74.14	75.70	73.15	73.78	724936
2022-02-23	75.18	75.28	72.48	72.50	599624
2022-02-24	70.06	74.71	69.92	74.65	939841
2022-02-25	74.87	75.33	73.91	74.80	689234
2022-02-28	73.84	75.32	73.54	74.64	650807
2022-03-01	76.49	77.52	73.85	74.52	826509
2022-03-02	75.12	77.92	74.16	77.76	887365
2022-03-03	78.06	78.48	75.17	76.02	1279218
2022-03-04	73.38	77.58	72.65	73.21	1948102
2022-03-07	72.79	73.15	69.68	69.72	975916
2022-03-08	68.96	70.48	67.36	69.35	1526792
2022-03-09	71.41	73.78	71.37	73.33	707149
2022-03-10	71.81	72.01	70.18	71.28	732304
2022-03-11	72.49	72.50	70.03	70.13	617839
2022-03-14	70.37	70.93	69.30	69.72	570926
2022-03-15	70.10	70.70	69.44	70.54	639986
2022-03-16	72.34	73.85	71.05	73.58	700556
2022-03-17	71.90	73.47	71.84	73.35	644825
2022-03-18	72.35	74.78	72.15	74.73	601084
2022-03-21	74.24	74.42	73.05	73.56	689700
2022-03-22	73.44	74.47	73.17	74.11	665859
2022-03-23	72.55	73.47	71.81	71.86	465262
2022-03-24	74.75	77.37	74.25	77.32	1738657
2022-03-25	76.79	77.29	76.16	76.81	821172
2022-03-28	78.00	78.50	75.89	77.51	742000
2022-03-29	78.77	78.96	77.34	78.04	530909
2022-03-30	77.55	77.71	76.10	76.30	414567
2022-03-31	75.40	75.52	73.71	73.78	947956
2022-04-01	72.71	73.24	71.13	71.44	1493890
2022-04-04	74.91	76.49	74.38	76.44	1431891
2022-04-05	74.76	75.09	73.44	74.01	869727
2022-04-06	71.43	71.99	70.33	71.34	1317628
2022-04-07	72.97	73.41	71.12	72.15	686704
2022-04-08	72.26	72.36	71.04	71.54	521724
2022-04-11	70.62	71.37	70.02	71.01	546429
2022-04-12	71.52	72.06	70.13	70.57	775353
2022-04-13	69.74	70.62	68.62	70.27	917126
2022-04-14	71.04	71.04	69.09	69.31	595973
2022-04-18	69.05	69.81	68.57	69.75	517136
2022-04-19	69.94	71.10	69.60	71.02	804525
2022-04-20	70.66	71.24	69.84	70.66	765610
2022-04-21	71.74	72.41	69.86	70.10	1195864
2022-04-22	66.19	66.64	65.03	65.27	1791645
2022-04-25	65.77	68.32	65.68	67.98	1410611
2022-04-26	66.31	67.04	64.91	65.16	2413361
2022-04-27	64.45	65.93	63.99	64.09	2326915
2022-04-28	64.17	66.88	63.29	66.00	1625600
2022-04-29	66.03	67.35	65.12	65.30	1091752
2022-05-02	65.19	67.11	64.82	66.34	1946643
2022-05-03	62.42	65.31	62.32	64.28	2911596
2022-05-04	63.44	66.14	62.31	65.88	1644373
2022-05-05	64.05	64.60	62.25	63.16	1304521
2022-05-06	61.50	62.35	60.36	60.94	1133291
2022-05-09	58.41	59.29	56.96	57.16	1350799
2022-05-10	58.71	59.90	57.41	58.74	1621619
2022-05-11	58.65	59.79	56.92	57.07	1205222
2022-05-12	56.32	59.24	56.23	57.89	1413659
2022-05-13	58.84	59.86	58.54	59.22	864546
2022-05-16	58.68	59.08	57.95	58.34	791568
2022-05-17	59.99	61.53	58.98	61.28	1579214
2022-05-18	58.87	59.61	57.84	58.55	1447463
2022-05-19	58.02	59.81	57.57	58.51	984568
2022-05-20	59.45	59.53	56.98	58.67	961655
2022-05-23	58.64	59.10	57.91	58.54	880323
2022-05-24	58.56	58.68	56.63	57.32	1162741
2022-05-25	56.80	57.82	56.55	57.48	1022591
2022-05-26	57.21	59.10	57.21	58.87	685573
2022-05-27	59.34	60.36	59.32	60.22	594289
2022-05-31	60.63	61.69	60.11	60.79	721330
2022-06-01	61.51	61.78	60.03	60.28	614309
2022-06-02	60.61	61.96	60.49	61.95	542368
2022-06-03	61.07	61.30	59.88	60.19	586014
2022-06-06	60.50	60.96	59.79	60.14	478395
2022-06-07	58.17	60.28	58.17	60.24	565807
2022-06-08	60.16	60.44	59.26	59.38	349443
2022-06-09	58.98	59.12	57.07	57.07	563794
2022-06-10	56.15	56.26	55.13	55.16	712992
2022-06-13	52.95	53.68	51.86	51.92	935365
2022-06-14	51.97	52.83	51.42	51.99	855912
2022-06-15	52.15	53.91	52.15	53.46	1107430
2022-06-16	52.37	52.37	51.05	51.16	832156
2022-06-17	51.75	53.34	51.29	53.02	1237931
2022-06-21	53.75	54.71	53.60	53.84	845660
2022-06-22	53.14	53.96	52.85	53.19	972912
2022-06-23	52.73	53.99	52.22	53.77	2050740
2022-06-24	55.06	56.49	55.00	56.18	765079
2022-06-27	55.74	55.94	54.77	55.08	583442
2022-06-28	55.11	55.33	53.21	53.25	432863
2022-06-29	52.49	53.00	52.01	52.59	577836
2022-06-30	52.19	52.73	51.38	52.06	579578
2022-07-01	51.45	52.29	51.01	51.71	625039
2022-07-05	49.87	51.43	49.70	51.41	842521
2022-07-06	51.82	52.44	51.40	51.70	718555
2022-07-07	52.04	53.74	52.00	53.66	753642
2022-07-08	53.41	54.68	53.28	54.48	682031
2022-07-11	54.11	54.15	53.10	53.16	510446
2022-07-12	53.61	54.03	52.87	53.11	618555
2022-07-13	51.73	52.69	51.24	52.51	619681
2022-07-14	51.83	52.55	51.12	52.41	595186
2022-07-15	53.14	53.30	52.22	53.26	519043
2022-07-18	54.40	54.93	53.34	53.64	852061
2022-07-19	54.66	56.25	54.53	55.98	951135
2022-07-20	55.78	56.87	55.62	56.54	714539
2022-07-21	56.59	57.25	56.38	57.17	654646
2022-07-22	55.70	56.06	54.36	54.72	1394643
2022-07-25	54.50	54.66	52.98	53.38	1704720
2022-07-26	53.00	55.66	52.91	55.07	2446830
2022-07-27	52.49	54.70	52.46	54.52	2102354
2022-07-28	55.23	55.41	54.08	55.39	681903
2022-07-29	55.78	57.31	55.00	56.71	984819
2022-08-01	55.65	57.34	55.65	56.78	730618
2022-08-02	55.44	56.55	55.28	56.22	1107709
2022-08-03	56.47	58.76	56.43	58.61	921415
2022-08-04	58.85	59.05	58.46	58.96	528237
2022-08-05	57.64	58.44	57.30	58.31	599223
2022-08-08	57.40	58.55	57.24	57.66	623195
2022-08-09	56.81	56.93	54.90	55.46	799849
2022-08-10	57.24	58.10	56.76	57.61	623679
2022-08-11	58.93	59.53	57.98	57.99	552817
2022-08-12	58.54	59.31	58.17	59.13	782658
2022-08-15	58.62	58.86	57.93	58.58	466927
2022-08-16	57.81	58.54	57.62	58.17	375936
2022-08-17	57.01	57.25	56.21	56.58	670584
2022-08-18	56.35	56.65	55.93	56.23	587123
2022-08-19	55.66	55.84	54.25	54.44	413611
2022-08-22	53.25	53.67	52.47	52.79	519584
2022-08-23	51.98	53.04	51.96	52.44	528742
2022-08-24	52.43	53.01	52.42	52.60	404675
2022-08-25	52.86	53.89	52.79	53.87	291216
2022-08-26	53.48	53.49	50.69	50.80	616641
2022-08-29	50.86	51.63	50.62	51.14	520332
2022-08-30	51.22	51.53	50.36	50.76	486122
2022-08-31	50.07	50.56	49.93	50.27	674308
2022-09-01	48.88	49.80	48.42	49.67	864617
2022-09-02	49.69	50.28	48.52	48.80	483335
2022-09-06	48.83	48.90	47.52	47.80	595818
2022-09-07	47.65	48.60	47.59	48.57	556893
2022-09-08	46.67	48.28	46.45	48.22	760611
2022-09-09	49.76	50.79	49.74	50.57	613397
2022-09-12	52.10	52.89	51.91	52.13	814642
2022-09-13	50.72	51.16	49.64	49.85	779894
2022-09-14	49.72	50.09	49.14	49.64	564249
2022-09-15	49.55	50.36	48.69	48.85	512318
2022-09-16	48.86	49.44	48.47	48.84	581685
2022-09-19	48.02	48.49	47.88	48.38	629085
2022-09-20	47.89	48.44	47.50	47.52	500223
2022-09-21	47.62	48.32	47.03	47.06	360235
2022-09-22	46.76	47.03	46.04	46.66	591311
2022-09-23	45.64	46.16	45.41	46.09	773670
2022-09-26	44.90	45.72	44.51	44.56	669511
2022-09-27	45.42	46.49	45.42	45.83	837098
2022-09-28	46.33	47.60	46.18	47.42	684855
2022-09-29	45.63	46.27	45.33	46.26	735898
2022-09-30	45.90	47.08	45.87	46.00	788872
2022-10-03	45.16	46.08	44.83	45.69	1103743
2022-10-04	47.80	48.52	47.42	48.15	1182228
2022-10-05	47.14	48.20	46.77	47.93	452757
2022-10-06	47.56	47.82	46.78	47.04	459503
2022-10-07	44.55	45.11	43.75	44.02	1250963
2022-10-10	44.34	44.55	43.58	44.30	818124
2022-10-11	43.88	44.47	43.26	43.57	698280
2022-10-12	43.44	43.79	42.97	43.49	571573
2022-10-13	42.03	45.10	41.81	44.83	785415
2022-10-14	45.34	45.40	43.90	44.04	579123
2022-10-17	45.51	45.91	45.05	45.16	565572
2022-10-18	46.41	46.63	44.71	45.04	652328
2022-10-19	43.82	44.20	43.05	43.28	571358
2022-10-20	43.64	44.70	43.19	43.43	571717
2022-10-21	43.48	44.77	43.22	44.62	848070
2022-10-24	45.43	45.95	44.82	45.61	1186596
2022-10-25	50.05	51.52	49.66	50.64	4017135
2022-10-26	50.21	51.72	49.88	50.84	934238
2022-10-27	51.55	52.11	50.95	51.26	518628
2022-10-28	50.25	51.39	50.15	51.13	573326
2022-10-31	50.34	50.52	49.43	49.64	586289
2022-11-01	50.90	51.12	49.95	50.21	407683
2022-11-02	50.36	51.37	49.33	49.34	404546
2022-11-03	48.24	48.75	47.92	48.31	617095
2022-11-04	49.79	51.23	49.63	51.21	608385
2022-11-07	52.71	53.55	52.27	53.44	758871
2022-11-08	55.02	55.59	53.94	54.55	1118375
2022-11-09	54.16	54.90	53.77	53.82	482386
2022-11-10	57.18	58.79	56.87	58.56	1078747
2022-11-11	61.15	63.33	61.00	62.55	1365343
2022-11-14	61.79	62.67	61.28	61.35	523078
2022-11-15	62.17	62.47	61.39	62.02	633672
2022-11-16	61.02	61.14	59.32	59.37	869077
2022-11-17	58.30	59.28	58.25	59.04	469450
2022-11-18	58.77	59.01	58.17	58.93	547977
2022-11-21	57.40	58.29	57.32	57.85	563596
2022-11-22	57.60	58.21	57.25	57.96	573911
2022-11-23	58.00	59.14	57.96	58.96	387140
2022-11-25	59.21	59.57	58.90	59.08	268787
2022-11-28	59.73	59.97	58.18	58.36	319912
2022-11-29	58.47	58.87	57.97	58.25	239048
2022-11-30	58.79	60.61	58.29	60.54	566798
2022-12-01	61.69	62.30	61.31	61.89	489999
2022-12-02	61.79	63.04	61.78	62.74	543217
2022-12-05	61.66	62.22	60.94	61.32	371846
2022-12-06	61.41	61.41	59.71	59.98	322120
2022-12-07	59.34	59.74	59.00	59.57	315547
2022-12-08	59.18	60.22	59.00	60.18	451039
2022-12-09	60.21	60.85	59.99	60.09	340594
2022-12-12	60.25	61.03	60.18	61.01	330864
2022-12-13	64.48	64.60	62.42	62.78	965264
2022-12-14	62.30	62.97	60.81	61.90	597505
2022-12-15	61.78	62.00	60.68	60.85	592972
2022-12-16	58.99	59.62	58.03	58.51	801982
2022-12-19	59.67	59.83	58.30	58.49	781880
2022-12-20	58.89	59.53	58.60	59.22	623281
2022-12-21	60.76	62.09	60.62	61.78	945483
2022-12-22	61.74	61.82	60.15	61.04	657032
2022-12-23	61.66	61.77	60.90	61.63	509300
2022-12-27	61.78	61.97	61.35	61.69	312389
2022-12-28	61.97	62.28	60.78	60.90	341909
2022-12-29	62.04	62.81	61.80	62.56	360023
2022-12-30	62.30	62.45	61.69	62.25	233750
2023-01-03	62.83	63.51	62.10	62.81	456883
2023-01-04	64.45	64.89	63.30	63.66	589399
2023-01-05	63.66	64.10	63.20	64.05	422137
2023-01-06	65.03	66.15	64.46	66.00	768255
2023-01-09	67.15	67.52	66.11	66.20	649379
2023-01-10	66.65	67.20	66.08	67.20	507366
2023-01-11	67.58	68.17	67.06	68.15	517441
2023-01-12	56.44	57.87	55.51	56.66	5048111
2023-01-13	54.07	55.21	54.01	54.74	2104822
2023-01-17	54.86	55.26	54.42	54.87	968777
2023-01-18	56.17	56.82	55.76	55.78	859788
2023-01-19	56.02	56.32	55.33	56.04	629038
2023-01-20	54.90	56.00	54.43	55.84	1120851
2023-01-23	55.61	57.57	55.60	57.54	1336380
2023-01-24	57.23	58.83	57.20	57.91	1515082
2023-01-25	56.68	57.76	56.39	57.71	674480
2023-01-26	58.40	59.08	57.50	59.00	952212
2023-01-27	58.45	59.71	58.42	59.29	750613
2023-01-30	58.52	58.87	58.00	58.11	529051
2023-01-31	57.76	58.41	57.71	58.37	481905
2023-02-01	58.03	59.58	57.78	59.28	574423
2023-02-02	59.74	61.05	59.44	60.52	882409
2023-02-03	59.95	61.35	59.95	60.63	708445
2023-02-06	59.63	59.67	58.46	58.52	587433
2023-02-07	58.16	59.18	57.67	59.02	870503
2023-02-08	59.00	59.18	57.78	58.03	461913
2023-02-09	58.34	58.62	57.80	57.96	642942
2023-02-10	56.90	57.22	56.49	57.06	577024
2023-02-13	57.17	58.34	57.14	58.29	533167
2023-02-14	57.97	58.79	57.61	58.40	344985
2023-02-15	58.06	58.72	58.02	58.70	328108
2023-02-16	58.04	58.83	57.95	58.11	315758
2023-02-17	57.63	57.97	57.25	57.83	323795
2023-02-21	56.62	56.92	54.75	54.78	1195567
2023-02-22	54.47	54.77	53.97	54.25	538888
2023-02-23	55.51	55.66	54.82	55.34	456964
2023-02-24	54.65	55.23	54.44	54.93	440533
2023-02-27	55.37	55.53	55.06	55.33	269669
2023-02-28	54.68	55.00	54.54	54.55	396578
2023-03-01	54.27	54.28	52.86	52.99	717263
2023-03-02	52.43	53.90	52.37	53.44	454093
2023-03-03	53.63	54.09	53.31	53.72	375089
2023-03-06	53.90	54.12	53.26	53.38	276572
2023-03-07	52.99	53.09	51.41	51.68	526291
2023-03-08	50.26	53.63	50.26	52.70	1662764
2023-03-09	53.18	54.42	53.01	53.04	778921
2023-03-10	53.61	53.61	52.28	52.60	652530
2023-03-13	52.06	53.63	51.98	53.10	768107
2023-03-14	53.40	53.70	52.95	53.50	629126
2023-03-15	51.65	52.94	51.65	52.75	723044
2023-03-16	52.22	53.65	52.19	53.46	541019
2023-03-17	53.72	53.73	52.82	53.23	769309
2023-03-20	52.87	53.42	52.75	53.27	562991
2023-03-21	53.90	54.01	53.38	53.69	322314
2023-03-22	53.70	54.46	53.06	53.10	264847
2023-03-23	53.98	54.61	53.36	53.83	299568
2023-03-24	53.04	53.32	52.53	53.27	415799
2023-03-27	53.50	53.65	53.03	53.31	327844
2023-03-28	53.59	53.65	52.77	53.50	371594
2023-03-29	54.92	55.30	54.74	55.22	324128
2023-03-30	56.97	57.00	56.36	56.40	395596
2023-03-31	57.49	58.56	57.35	58.06	547813
2023-04-03	57.25	57.43	56.95	57.32	372882
2023-04-04	57.99	58.32	57.33	57.49	469001
2023-04-05	56.85	57.00	56.41	56.69	265835
2023-04-06	56.98	57.53	56.69	57.02	401738
2023-04-10	56.82	57.10	56.20	57.09	408179
2023-04-11	57.27	57.33	56.64	56.68	422523
2023-04-12	57.70	57.74	56.75	57.03	595864
2023-04-13	57.46	58.17	57.18	58.08	497572
2023-04-14	58.70	59.28	58.21	58.64	335409
2023-04-17	58.78	59.36	58.62	59.31	357212
2023-04-18	59.32	59.46	58.81	59.32	439674
2023-04-19	57.23	57.75	57.21	57.28	720336
2023-04-20	56.35	57.05	56.26	56.80	348497
2023-04-21	56.95	57.20	56.74	56.97	282980
2023-04-24	57.52	57.68	57.08	57.39	328312
2023-04-25	56.68	56.83	55.59	55.69	599370
2023-04-26	56.37	57.20	56.20	56.29	578278
2023-04-27	56.54	57.62	56.40	57.32	404322
2023-04-28	58.89	59.50	58.69	59.46	907224
2023-05-01	59.81	61.59	59.76	60.98	928771
2023-05-02	63.00	63.75	62.54	63.33	1303460
2023-05-03	62.50	63.72	62.10	62.68	986662
2023-05-04	62.66	64.12	62.57	63.75	668090
2023-05-05	64.06	64.75	63.77	64.33	465766
2023-05-08	64.13	64.54	64.01	64.53	238579
2023-05-09	63.23	64.06	63.11	63.93	359304
2023-05-10	64.60	64.60	63.30	63.90	342931
2023-05-11	63.75	64.20	63.34	64.15	372600
2023-05-12	63.23	63.38	62.77	62.97	337348
2023-05-15	63.41	63.93	63.37	63.85	274372
2023-05-16	63.60	64.02	63.03	63.32	599205
2023-05-17	63.15	63.62	62.86	63.53	351907
2023-05-18	63.63	64.30	63.58	63.77	224177
2023-05-19	65.49	65.88	65.19	65.39	505491
2023-05-22	65.61	66.28	65.50	65.82	403416
2023-05-23	65.37	65.44	64.63	64.77	350735
2023-05-24	64.04	64.05	63.32	63.51	511198
2023-05-25	65.35	65.40	64.12	64.42	554646
2023-05-26	65.73	66.30	65.58	65.82	429417
2023-05-30	65.56	65.74	64.82	65.05	386644
2023-05-31	63.88	64.35	63.52	63.84	486308
2023-06-01	63.62	64.03	63.19	63.50	482425
2023-06-02	63.70	63.99	63.20	63.64	385405
2023-06-05	63.00	63.35	62.42	62.63	453280
2023-06-06	62.41	63.49	62.24	63.23	373161
2023-06-07	63.10	63.66	62.72	62.94	659539
2023-06-08	63.18	63.44	62.95	63.22	290613
2023-06-09	63.32	63.57	62.95	63.05	314544
2023-06-12	63.46	63.62	63.07	63.62	327685
2023-06-13	63.93	64.29	63.50	63.90	376896
2023-06-14	56.76	57.67	55.67	56.81	5196041
2023-06-15	56.55	57.88	56.48	57.83	1086678
2023-06-16	57.61	58.13	56.79	56.91	868394
2023-06-20	56.40	56.83	55.70	56.05	652293
2023-06-21	54.67	54.80	53.91	54.54	830671
2023-06-22	55.29	56.23	55.25	55.71	793089
2023-06-23	55.58	55.91	55.45	55.80	476268
2023-06-26	55.40	55.81	55.22	55.26	386937
2023-06-27	56.42	57.54	56.28	57.33	664680
2023-06-28	57.78	58.36	57.70	58.35	739030
2023-06-29	58.49	58.73	58.13	58.52	364511
2023-06-30	58.99	59.62	58.96	59.40	403688
2023-07-03	59.03	59.28	58.65	58.69	240739
2023-07-05	59.56	59.81	59.22	59.30	760971
2023-07-06	58.40	58.47	57.77	58.34	390394
2023-07-07	59.33	60.08	59.15	59.70	531931
2023-07-10	59.76	59.93	59.37	59.75	477973
2023-07-11	60.70	60.88	60.37	60.82	525594
2023-07-12	62.02	62.07	61.19	61.44	486959
2023-07-13	62.36	62.82	62.13	62.80	424859
2023-07-14	62.99	63.28	62.76	62.87	582976
2023-07-17	63.38	64.00	63.11	63.77	444552
2023-07-18	64.06	64.10	63.48	63.78	483963
2023-07-19	63.43	63.66	63.16	63.40	376740
2023-07-20	63.26	63.52	62.73	62.90	370514
2023-07-21	63.24	63.60	62.92	63.47	465631
2023-07-24	63.34	63.77	62.95	62.96	836582
2023-07-25	68.19	71.94	68.18	71.52	4143294
2023-07-26	71.01	72.56	70.68	72.38	1326581
2023-07-27	73.24	73.70	71.38	71.55	868452
2023-07-28	70.51	71.50	70.50	71.48	761653
2023-07-31	70.23	71.57	69.22	69.38	1002233
2023-08-01	68.73	69.10	68.18	68.93	1022163
2023-08-02	68.23	69.06	68.05	68.79	512684
2023-08-03	68.32	68.80	68.15	68.16	499272
2023-08-04	68.98	69.47	68.21	68.29	599965
2023-08-07	68.83	68.84	68.12	68.36	556323
2023-08-08	67.67	68.11	67.23	67.84	573573
2023-08-09	67.63	67.94	67.37	67.53	217432
2023-08-10	68.79	69.25	67.84	68.02	711843
2023-08-11	67.52	67.89	67.22	67.39	323981
2023-08-14	66.94	68.00	66.79	67.96	326698
2023-08-15	67.75	68.17	67.53	67.53	311793
2023-08-16	67.45	67.64	66.63	66.73	285637
2023-08-17	66.56	66.74	66.08	66.09	399562
2023-08-18	65.49	66.37	65.41	66.26	263818
2023-08-21	66.27	67.00	66.26	66.85	346881
2023-08-22	67.35	67.69	67.10	67.18	327968
2023-08-23	67.45	68.54	67.43	68.01	327491
2023-08-24	67.82	67.92	66.45	66.45	252061
2023-08-25	67.11	67.51	66.41	67.22	250964
2023-08-28	67.81	68.04	67.66	67.77	197279
2023-08-29	67.35	68.91	67.35	68.82	341358
2023-08-30	68.73	69.17	68.32	69.09	375520
2023-08-31	69.40	69.64	68.67	68.82	572787
2023-09-01	69.59	69.95	69.27	69.55	370672
2023-09-05	70.41	71.65	70.19	71.38	796243
2023-09-06	71.87	72.46	71.63	72.20	772386
2023-09-07	70.71	70.98	70.18	70.85	447125
2023-09-08	70.66	71.03	69.96	70.11	300616
2023-09-11	70.78	70.78	70.78	70.78	32411
2023-09-12	70.50	71.05	70.49	70.50	493096
2023-09-13	70.50	70.71	70.16	70.58	268966
2023-09-14	70.09	70.43	69.56	70.27	285375
2023-09-15	70.72	72.08	70.72	71.53	1013144
2023-09-18	71.53	71.92	71.17	71.58	356693
2023-09-19	71.92	72.15	71.56	71.99	374662
2023-09-20	71.92	72.25	71.64	71.80	473056
2023-09-21	71.54	71.83	70.87	70.88	314043
2023-09-22	70.97	71.39	70.72	70.81	338969
2023-09-25	68.25	68.85	67.80	68.80	396661
2023-09-26	66.82	66.97	65.31	66.42	675122
2023-09-27	68.87	68.87	67.07	67.58	497275
2023-09-28	68.27	68.80	67.72	68.26	405285
2023-09-29	69.89	69.95	68.87	68.94	335675
2023-10-02	68.76	69.30	68.70	69.23	302117
2023-10-03	68.65	69.14	68.41	68.66	209657
2023-10-04	70.01	70.39	69.54	70.10	343118
2023-10-05	70.45	70.58	69.74	70.35	307655
2023-10-06	70.52	71.69	70.19	71.24	336275
2023-10-09	70.41	71.31	70.11	71.24	296485
2023-10-10	71.52	71.99	71.26	71.36	325779
2023-10-11	71.49	71.77	70.51	71.33	267978
2023-10-12	72.00	72.30	71.16	71.44	379796
2023-10-13	72.63	72.80	69.72	71.06	776011
2023-10-16	71.82	72.45	71.66	72.36	320589
2023-10-17	70.97	72.37	70.90	72.17	486777
2023-10-18	70.87	71.34	70.55	70.79	420886
2023-10-19	70.75	71.18	70.04	70.32	712922
2023-10-20	70.29	70.29	68.81	69.17	1023356
2023-10-23	68.11	70.12	67.82	68.35	1039662
2023-10-24	75.46	77.32	74.00	77.16	2301272
2023-10-25	77.74	78.20	76.34	76.76	1042509
2023-10-26	76.58	77.01	75.49	76.51	814511
2023-10-27	77.66	78.05	76.81	77.01	429166
2023-10-30	77.50	78.12	77.39	77.64	297700
2023-10-31	78.31	78.84	78.00	78.63	614849
2023-11-01	78.79	79.54	78.31	79.03	635308
2023-11-02	79.79	79.90	79.33	79.80	431596
2023-11-03	79.88	80.15	79.16	79.36	467991
2023-11-06	79.01	79.14	78.49	78.71	372453
2023-11-07	79.68	80.90	79.58	80.77	627614
2023-11-08	80.66	81.17	80.14	81.05	430930
2023-11-09	81.33	81.72	80.79	80.92	366376
2023-11-10	81.60	81.85	80.89	81.56	250217
2023-11-13	81.72	82.21	81.56	81.58	604296
2023-11-14	84.11	84.11	83.41	83.89	436880
2023-11-15	84.82	85.55	84.81	85.29	590467
2023-11-16	85.27	85.56	84.56	84.93	465836
2023-11-17	85.10	85.58	84.87	85.05	326364
2023-11-20	85.38	86.37	85.38	86.24	337412
2023-11-21	85.80	86.08	85.46	85.82	329450
2023-11-22	86.13	86.53	85.62	85.89	357941
2023-11-24	84.78	84.89	84.32	84.67	228528
2023-11-27	84.89	85.02	84.50	84.84	293565
2023-11-28	84.38	84.97	84.28	84.71	181269
2023-11-29	85.58	86.40	85.46	86.38	431163
2023-11-30	87.26	87.73	86.78	87.70	368175
2023-12-01	86.14	87.28	86.01	87.11	255011
2023-12-04	86.33	87.07	85.73	87.01	346168
2023-12-05	85.82	86.63	85.82	86.47	221540
2023-12-06	86.99	87.13	86.23	86.36	170541
2023-12-07	86.68	87.39	86.57	87.33	235095
2023-12-08	87.91	89.32	87.89	89.11	429389
2023-12-11	89.28	90.36	89.16	90.23	293751
2023-12-12	90.89	92.06	90.85	92.04	215800
2023-12-13	93.22	93.59	92.05	93.44	323318
2023-12-14	93.51	95.23	93.51	94.98	512769
2023-12-15	93.83	95.11	93.75	94.08	510084
2023-12-18	93.23	93.75	92.55	93.43	382704
2023-12-19	93.94	94.46	93.69	94.09	220606
2023-12-20	92.65	93.65	92.56	92.67	312260
2023-12-21	93.58	93.65	92.61	93.23	219509
2023-12-22	92.18	93.02	91.82	92.58	220617
2023-12-26	92.60	93.49	92.60	93.23	140481
2023-12-27	93.73	94.57	93.51	94.56	281495
2023-12-28	94.74	94.88	94.29	94.51	164112
2023-12-29	95.16	95.49	94.55	95.06	275369
2024-01-02	94.35	94.35	93.11	93.63	204545
2024-01-03	91.00	93.67	90.98	93.09	484990
2024-01-04	92.94	93.45	92.51	92.88	221692
2024-01-05	92.00	92.96	91.98	92.56	273348
2024-01-08	93.78	94.88	93.78	94.72	198604
2024-01-09	94.26	94.66	93.84	94.03	473566
2024-01-10	95.34	96.16	95.23	95.94	389300
2024-01-11	95.36	95.81	94.23	95.38	200712
2024-01-12	96.39	96.65	95.73	95.96	234768
2024-01-16	94.67	94.82	93.42	94.04	350060
2024-01-17	93.13	93.82	92.28	93.75	387043
2024-01-18	94.48	94.92	93.47	94.72	321835
2024-01-19	94.17	94.76	93.83	94.67	478708
2024-01-22	95.10	96.66	94.42	95.93	838095
2024-01-23	84.67	87.15	83.90	84.86	2813849
2024-01-24	87.52	87.65	86.59	87.15	816235
2024-01-25	86.15	86.93	84.85	85.24	722828
2024-01-26	85.92	85.92	85.14	85.57	340098
2024-01-29	85.08	85.14	83.22	83.94	637807
2024-01-30	84.69	84.75	83.79	84.44	389645
2024-01-31	84.42	84.90	83.35	83.39	418176
2024-02-01	83.84	85.45	83.24	85.20	551109
2024-02-02	84.54	84.60	83.83	84.33	307708
2024-02-05	84.07	84.41	83.54	84.18	384545
2024-02-06	84.74	85.78	84.73	84.97	344220
2024-02-07	83.50	84.07	83.25	83.34	318283
2024-02-08	84.17	84.85	83.98	84.60	313074
2024-02-09	85.04	85.90	84.91	85.21	369582
2024-02-12	85.19	85.95	84.85	85.27	206695
2024-02-13	84.14	85.47	84.05	85.42	389581
2024-02-14	86.75	87.13	86.16	87.10	330545
2024-02-15	87.24	88.07	87.07	87.41	435649
2024-02-16	87.38	87.45	85.90	85.90	482494
2024-02-20	87.62	87.98	86.74	87.79	466667
2024-02-21	86.75	87.23	86.29	86.74	512553
2024-02-22	87.84	89.29	87.80	89.00	364057
2024-02-23	90.00	90.00	89.12	89.64	288544
2024-02-26	90.08	90.20	89.60	89.85	397136
2024-02-27	90.38	90.79	89.88	89.94	251908
2024-02-28	89.82	89.82	88.27	88.77	380339
2024-02-29	89.14	89.25	87.61	87.82	335233
2024-03-01	87.77	88.34	87.67	87.90	318542
2024-03-04	87.04	87.04	84.89	86.33	630685
2024-03-05	86.45	86.45	84.44	84.78	455084
2024-03-06	86.94	88.95	86.79	88.26	538184
2024-03-07	89.02	89.96	88.73	89.53	350964
2024-03-08	90.40	91.41	90.31	90.51	458944
2024-03-11	90.46	91.45	88.27	91.41	556416
2024-03-12	91.14	92.53	90.57	92.50	310998
2024-03-13	93.74	94.23	93.02	93.31	329226
2024-03-14	94.29	94.70	93.32	93.55	367040
2024-03-15	94.15	95.58	93.80	94.72	578457
2024-03-18	87.04	89.49	85.95	88.16	1386078
2024-03-19	89.01	90.58	88.72	90.48	515712
2024-03-20	88.74	90.74	88.56	90.47	512976
2024-03-21	89.66	90.07	88.93	89.80	311375
2024-03-22	89.90	90.95	89.81	90.84	195448
2024-03-25	91.65	91.77	90.88	91.12	219428
2024-03-26	91.26	91.48	90.62	90.76	303126
2024-03-27	89.80	89.84	87.53	88.46	446923
2024-03-28	88.71	89.75	88.68	89.37	322398
2024-04-01	89.68	90.02	88.34	89.28	313135
2024-04-02	89.04	89.13	88.37	88.70	204600
2024-04-03	88.62	90.64	88.57	90.38	208229
2024-04-04	89.95	90.03	87.55	87.56	393054
2024-04-05	87.02	87.96	86.76	87.36	323410
2024-04-08	88.18	88.44	87.68	87.74	229911
2024-04-09	88.39	88.58	87.47	88.56	269669
2024-04-10	86.54	87.26	85.93	85.94	234875
2024-04-11	87.02	87.99	86.41	87.41	312837
2024-04-12	88.03	88.52	86.78	86.84	243148
2024-04-15	83.79	83.79	80.35	81.26	1224522
2024-04-16	80.23	80.32	79.19	79.69	1005771
2024-04-17	80.46	80.54	78.50	79.00	625695
2024-04-18	78.54	78.99	77.70	78.08	659609
2024-04-19	78.14	78.60	77.12	77.31	362087
2024-04-22	77.91	78.54	77.67	78.23	445530
2024-04-23	77.87	79.03	77.77	79.01	349684
2024-04-24	79.90	79.90	78.83	79.41	232943
2024-04-25	77.86	79.38	77.81	78.72	565746
2024-04-26	79.24	80.02	79.03	79.26	538537
2024-04-29	79.43	80.29	78.02	79.44	1248020
2024-04-30	75.71	79.04	74.72	78.39	1650184
2024-05-01	77.29	80.48	77.21	79.01	655344
2024-05-02	81.46	81.97	80.78	81.77	772869
2024-05-03	81.36	82.10	81.10	82.09	444841
2024-05-06	83.65	84.25	83.11	83.91	450848
2024-05-07	84.02	84.63	83.89	84.35	370281
2024-05-08	84.54	84.97	84.12	84.39	265250
2024-05-09	84.25	84.82	84.01	84.80	163224
2024-05-10	85.28	85.42	84.60	84.76	350745
2024-05-13	85.03	86.42	84.94	86.36	357479
2024-05-14	88.21	89.38	88.17	89.17	397235
2024-05-15	89.32	89.42	88.53	88.58	414477
2024-05-16	90.00	90.39	89.21	89.23	424598
2024-05-17	91.73	91.73	89.83	89.96	605140
2024-05-20	89.15	89.99	89.05	89.89	304289
2024-05-21	91.24	92.65	91.24	92.46	520331
2024-05-22	93.00	95.04	92.92	94.75	497325
2024-05-23	95.72	96.67	95.05	95.13	597064
2024-05-24	94.94	96.65	94.84	96.01	525912
2024-05-28	95.75	95.81	94.94	95.43	361123
2024-05-29	94.29	95.82	93.85	95.21	346088
2024-05-30	97.08	98.86	97.05	97.76	611074
2024-05-31	97.97	100.06	97.82	100.01	654242
2024-06-03	99.27	99.35	96.31	96.89	664566
2024-06-04	97.63	98.26	97.38	98.00	374619
2024-06-05	98.24	100.09	98.21	99.99	314140
2024-06-06	102.48	102.59	101.14	102.10	542785
2024-06-07	101.31	101.81	100.93	101.14	244679
2024-06-10	100.74	101.73	100.48	101.43	265975
2024-06-11	100.36	100.63	99.03	100.13	405305
2024-06-12	101.50	102.50	101.21	101.85	262384
2024-06-13	101.52	102.37	101.41	102.17	239547
2024-06-14	98.86	99.71	98.49	98.77	469083
2024-06-17	98.46	99.25	97.63	99.15	337647
2024-06-18	99.46	100.28	98.52	99.05	268964
2024-06-20	97.80	98.16	96.41	97.17	404900
2024-06-21	96.55	97.36	95.92	96.11	662818
2024-06-24	97.57	98.15	97.04	97.63	513477
2024-06-25	96.63	98.01	96.28	97.93	342515
2024-06-26	95.91	96.68	95.26	96.27	330805
2024-06-27	96.56	96.71	95.88	96.32	260789
2024-06-28	96.80	97.33	96.33	96.88	275756
2024-07-01	97.10	97.39	96.06	96.51	234615
2024-07-02	94.67	95.07	93.63	94.36	458643
2024-07-03	95.10	95.40	94.76	95.20	141158
2024-07-05	94.83	95.03	93.82	93.85	316363
2024-07-08	94.38	95.01	94.01	94.94	425603
2024-07-09	94.58	95.22	94.29	94.60	315115
2024-07-10	93.46	93.64	89.56	90.40	1106869
2024-07-11	91.81	91.98	91.24	91.68	544324
2024-07-12	91.75	93.35	91.51	92.78	324424
2024-07-15	92.18	92.57	91.46	92.41	448701
2024-07-16	90.55	92.60	90.49	92.49	595711
2024-07-17	90.13	90.93	89.83	90.00	634587
2024-07-18	90.10	90.30	88.93	89.71	497061
2024-07-19	89.16	89.92	88.78	88.92	679674
2024-07-22	89.88	92.11	89.88	92.05	1472207
2024-07-23	89.40	90.62	87.83	89.40	1402543
2024-07-24	90.85	91.49	88.57	88.64	589279
2024-07-25	88.24	88.89	86.79	88.40	540518
2024-07-26	89.13	89.90	88.58	88.92	317593
2024-07-29	88.75	88.99	88.02	88.26	301756
2024-07-30	89.12	89.78	88.60	88.85	403842
2024-07-31	90.59	90.81	89.61	90.57	487942
2024-08-01	89.99	90.47	86.95	87.70	517012
2024-08-02	85.72	87.64	84.72	87.51	1430209
2024-08-05	83.85	85.82	83.80	84.85	424138
2024-08-06	83.75	84.88	83.42	84.60	501637
2024-08-07	84.89	85.85	83.69	83.70	499361
2024-08-08	84.61	85.61	84.06	85.48	344034
2024-08-09	85.77	86.20	85.20	86.12	485703
2024-08-12	86.02	87.28	85.77	86.65	402417
2024-08-13	86.63	88.20	86.63	87.76	418693
2024-08-14	88.77	88.81	87.74	88.26	367196
2024-08-15	88.73	89.70	88.59	89.16	412700
2024-08-16	89.65	90.45	89.52	90.23	288398
2024-08-19	90.70	91.30	90.52	91.26	312877
2024-08-20	91.50	92.18	91.47	91.62	324308
2024-08-21	92.22	92.73	91.88	92.64	251023
2024-08-22	92.36	92.58	91.05	91.13	357722
2024-08-23	90.94	92.33	90.78	92.26	222448
2024-08-26	91.04	91.61	90.78	90.86	234507
2024-08-27	90.21	91.11	90.11	90.88	330269
2024-08-28	90.59	91.00	89.78	90.21	296589
2024-08-29	90.98	91.60	90.22	90.38	341253
2024-08-30	90.47	91.08	90.04	91.01	285922
2024-09-03	90.11	90.22	88.53	88.66	328847
2024-09-04	85.35	86.76	84.65	86.29	558566
2024-09-05	85.51	86.35	85.47	85.83	278035
2024-09-06	86.11	86.22	84.54	84.90	379089
2024-09-09	85.02	85.81	84.35	84.71	352267
2024-09-10	85.40	85.40	84.60	85.19	229213
2024-09-11	84.78	84.92	83.31	84.56	459898
2024-09-12	84.03	84.95	83.59	84.93	373907
2024-09-13	85.38	86.20	85.26	86.07	228958
2024-09-16	86.18	86.27	85.53	85.71	319559
2024-09-17	87.13	87.32	86.48	87.03	378660
2024-09-18	87.30	87.35	85.42	85.69	535119
2024-09-19	86.80	87.33	86.60	86.99	335651
2024-09-20	86.45	87.20	86.13	86.80	337868
2024-09-23	87.01	87.57	86.86	86.95	285639
2024-09-24	85.65	85.99	85.22	85.32	451581
2024-09-25	85.50	85.77	85.24	85.74	460019
2024-09-26	88.22	88.83	87.55	87.76	432067
2024-09-27	88.62	89.43	88.38	89.09	327642
2024-09-30	88.86	89.84	88.78	89.73	506964
2024-10-01	88.64	88.81	85.65	86.61	713036
2024-10-02	85.74	86.99	85.59	86.54	467231
2024-10-03	84.75	86.05	84.68	85.61	564818
2024-10-04	85.36	85.72	84.76	85.66	473064
2024-10-07	85.84	86.31	85.56	85.61	265732
2024-10-08	85.84	85.86	85.27	85.72	286226
2024-10-09	84.82	85.48	84.56	85.27	363842
2024-10-10	85.12	85.44	84.82	85.19	256619
2024-10-11	84.69	86.34	84.66	86.28	508370
2024-10-14	86.57	88.24	86.57	88.19	470942
2024-10-15	88.91	89.74	86.88	87.41	1220459
2024-10-16	86.06	87.31	85.92	86.13	1029986
2024-10-17	86.44	88.00	85.88	87.60	656337
2024-10-18	88.28	88.65	87.75	88.63	513435
2024-10-21	87.88	92.17	87.49	91.81	1825753
2024-10-22	82.34	84.74	81.91	83.99	4129567
2024-10-23	84.17	84.24	80.09	80.44	1639559
2024-10-24	81.47	81.62	80.96	80.96	588228
2024-10-25	80.92	81.31	80.56	80.71	446455
2024-10-28	82.21	83.84	82.07	83.72	637066
2024-10-29	84.56	84.96	83.96	84.62	392939
2024-10-30	84.01	84.48	82.59	82.70	644621
2024-10-31	82.88	82.88	81.06	81.70	433149
2024-11-01	82.80	83.49	82.53	83.45	423946
2024-11-04	82.98	84.14	82.98	83.52	697389
2024-11-05	83.50	84.07	83.30	83.63	679368
2024-11-06	77.42	78.86	77.16	78.62	1258088
2024-11-07	81.70	82.48	80.82	81.11	764130
2024-11-08	80.28	80.32	79.14	79.40	494456
2024-11-11	79.41	79.47	78.75	78.78	396345
2024-11-12	78.12	78.16	76.95	77.29	580500
2024-11-13	76.85	77.48	76.34	77.08	487763
2024-11-14	79.65	79.88	78.19	78.24	840385
2024-11-15	78.25	78.31	77.45	77.60	331493
2024-11-18	77.71	78.78	77.67	78.49	422300
2024-11-19	77.58	78.26	77.37	77.93	313329
2024-11-20	77.75	78.20	77.09	78.10	651709
2024-11-21	79.06	79.71	78.68	79.46	479384
2024-11-22	79.41	79.74	79.22	79.58	344846
2024-11-25	80.85	81.95	80.33	81.76	681381
2024-11-26	81.90	81.92	80.89	81.01	335026
2024-11-27	80.09	80.64	78.74	79.25	476267
2024-11-29	80.30	81.09	80.30	80.89	284732
2024-12-02	81.27	82.32	81.01	82.23	283811
2024-12-03	81.00	82.02	80.88	81.76	311121
2024-12-04	83.33	84.04	83.02	83.66	397808
2024-12-05	84.44	84.59	83.90	84.31	294734
2024-12-06	85.06	85.44	84.80	84.89	303586
2024-12-09	85.48	85.80	85.25	85.36	296928
2024-12-10	85.16	85.31	84.22	84.45	405601
2024-12-11	84.78	85.17	84.60	85.01	251338
2024-12-12	84.62	85.24	84.58	84.63	194173
2024-12-13	85.34	85.47	84.29	84.39	273284
2024-12-16	80.29	83.32	80.17	82.41	717930
2024-12-17	84.13	84.30	83.41	83.66	572615
2024-12-18	83.66	84.05	81.58	81.66	338516
2024-12-19	81.32	81.78	80.75	81.06	465099
2024-12-20	81.14	82.18	80.94	81.77	410104
2024-12-23	82.28	82.90	82.21	82.84	264734
2024-12-24	82.54	83.14	82.52	83.03	99268
2024-12-26	83.38	84.12	83.20	83.78	215024
2024-12-27	83.40	83.55	82.80	83.42	293158
2024-12-30	82.69	83.20	82.26	82.64	305776
2024-12-31	82.60	83.10	81.72	82.35	192369
2025-01-02	82.84	82.88	81.45	81.64	274237
2025-01-03	81.90	82.77	81.65	82.70	228422
2025-01-06	85.00	86.50	84.83	86.35	689574
2025-01-07	89.12	89.76	86.97	87.02	1099177
2025-01-08	86.25	87.05	85.99	86.98	393317
2025-01-10	85.53	86.18	85.25	85.76	370808
2025-01-13	84.49	85.66	84.08	85.55	487058
2025-01-14	86.73	87.15	86.35	87.02	370425
2025-01-15	88.08	88.88	87.63	88.24	863788
2025-01-16	88.13	88.67	87.24	88.20	787596
2025-01-17	87.30	88.11	86.69	87.22	831730
2025-01-21	88.14	90.49	88.00	90.20	1457715
2025-01-22	89.42	89.88	87.67	87.85	714355
2025-01-23	89.91	91.74	89.26	91.55	1250596
2025-01-24	91.14	91.47	90.83	91.18	657220
2025-01-27	90.60	92.12	90.49	91.99	1052063
2025-01-28	92.26	93.48	91.10	92.96	1379844
2025-01-29	97.00	99.24	95.55	96.79	2005843
2025-01-30	100.38	100.45	98.85	99.26	1456989
2025-01-31	100.42	100.99	96.65	97.42	1244164
2025-02-03	96.60	97.65	95.46	96.45	2044947
2025-02-04	97.58	98.81	97.41	98.56	995169
2025-02-05	99.64	100.83	99.09	100.57	835215
2025-02-06	99.32	99.62	98.70	99.42	427569
2025-02-07	99.92	100.33	98.39	98.63	737818
2025-02-10	99.58	100.74	99.45	100.53	498899
2025-02-11	100.00	100.35	99.60	99.85	351293
2025-02-12	99.68	100.45	99.30	100.38	383235
2025-02-13	101.52	103.54	101.21	103.30	794468
2025-02-14	104.63	105.65	104.39	105.06	868893
2025-02-18	105.16	105.24	104.31	104.64	484279
2025-02-19	103.98	104.31	103.47	104.05	463553
2025-02-20	103.73	103.84	102.88	103.27	389452
2025-02-21	104.26	104.31	102.98	104.00	681441
2025-02-24	104.39	104.54	103.19	103.38	430694
2025-02-25	104.68	105.07	103.69	104.42	463843
2025-02-26	104.87	105.63	104.62	104.84	441763
2025-02-27	104.05	104.09	101.18	101.21	744859
2025-02-28	98.36	98.94	97.41	98.94	1039303
2025-03-03	100.59	100.87	96.87	97.54	581449
2025-03-04	95.15	96.97	94.41	95.74	893574
2025-03-05	96.56	97.99	96.40	97.69	423153
2025-03-06	97.05	98.00	95.86	96.50	856573
2025-03-07	97.16	98.32	95.62	97.67	824239
2025-03-10	94.28	94.84	92.85	94.07	983483
2025-03-11	94.08	94.49	91.83	92.19	583818
2025-03-12	92.55	92.77	89.84	90.44	876231
2025-03-13	90.76	90.81	88.83	88.98	541970
2025-03-14	90.10	90.19	89.35	89.62	602880
2025-03-17	89.09	90.76	88.99	90.20	370419
2025-03-18	90.87	91.13	90.44	90.62	501250
2025-03-19	90.92	92.01	90.66	91.40	386824
2025-03-20	90.50	91.28	90.43	90.87	394407
2025-03-21	89.64	90.30	89.33	89.97	459434
2025-03-24	91.17	91.68	91.04	91.55	352391
2025-03-25	92.62	92.70	91.95	92.45	368908
2025-03-26	91.63	91.81	90.46	91.02	350612
2025-03-27	88.73	89.39	88.29	88.60	553623
2025-03-28	88.58	88.77	86.69	86.95	691329
2025-03-31	83.92	84.70	83.02	84.41	771506
2025-04-01	85.75	85.76	84.37	85.02	555565
2025-04-02	84.38	86.00	84.26	85.67	680328
2025-04-03	74.65	74.77	71.27	71.41	2041022
2025-04-04	69.82	71.60	67.20	69.30	2032619
2025-04-07	66.75	71.88	65.35	68.17	1996064
2025-04-08	69.88	70.46	64.73	65.57	1570093
2025-04-09	66.26	74.65	65.77	74.20	2580942
2025-04-10	70.72	71.19	68.19	70.37	1554129
2025-04-11	69.55	71.71	69.36	71.67	1059112
2025-04-14	75.30	76.12	73.42	73.47	1575794
2025-04-15	73.33	73.45	72.32	72.79	724419
2025-04-16	70.72	71.35	69.19	70.13	981245
2025-04-17	71.07	72.21	70.87	71.63	524868
2025-04-21	71.00	71.36	70.14	71.09	386694
2025-04-22	71.21	72.64	71.16	72.30	730542
2025-04-23	74.82	75.99	74.23	74.95	1017483
2025-04-24	75.57	77.28	75.53	77.15	731780
2025-04-25	77.27	78.05	76.58	77.79	840066
2025-04-28	77.72	78.65	77.58	78.48	924722
2025-04-29	77.95	78.81	77.70	78.21	1116286
2025-04-30	75.00	76.04	74.08	75.39	1826520
2025-05-01	76.27	77.32	75.41	75.99	717314
2025-05-02	78.31	78.70	77.62	78.15	883421
2025-05-05	78.04	78.98	77.98	78.05	790915
2025-05-06	76.92	77.45	76.52	76.52	643386
2025-05-07	77.47	77.85	76.81	77.64	649490
2025-05-08	79.12	81.89	78.52	81.18	1498724
2025-05-09	80.88	81.23	80.08	80.62	888127
2025-05-12	86.01	86.34	85.22	86.23	963985
2025-05-13	85.02	87.49	84.95	86.96	1459027
2025-05-14	88.30	88.42	87.01	87.59	745580
2025-05-15	87.49	87.86	87.18	87.76	501701
2025-05-16	86.24	87.06	85.61	86.55	1338823
2025-05-19	85.61	86.69	85.44	86.50	432456
2025-05-20	86.80	86.99	86.19	86.55	525361
2025-05-21	86.77	87.99	86.37	86.71	707893
2025-05-22	85.92	86.98	85.73	86.54	397129
2025-05-23	83.79	84.36	83.72	83.84	636856
2025-05-27	85.88	86.07	85.18	85.53	529319
2025-05-28	84.92	85.22	84.55	84.61	529542
2025-05-29	84.73	85.32	84.18	85.09	307964
2025-05-30	83.90	84.00	82.20	82.76	829196
2025-06-02	82.03	82.64	81.98	82.42	618335
2025-06-03	82.16	83.52	82.00	83.30	546570
2025-06-04	83.64	84.39	83.53	83.85	445735
2025-06-05	84.27	85.13	84.06	84.31	461432
2025-06-06	84.49	85.67	84.48	85.25	389543
2025-06-09	85.98	86.66	85.89	85.98	433759
2025-06-10	86.59	86.95	86.26	86.86	348553
2025-06-11	89.10	89.84	88.08	88.12	767976
2025-06-12	87.48	87.73	87.16	87.45	501491
2025-06-13	85.96	86.20	84.76	85.00	530209
2025-06-16	86.17	87.17	85.98	86.95	469705
2025-06-17	86.37	86.64	85.14	85.20	359598
2025-06-18	85.20	85.44	84.31	84.51	398054
2025-06-20	84.59	84.73	83.39	83.66	629132

Explore More About LOGI

Coins representing dividend payouts and trends

LOGI Dividend History

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

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

LOGI Stock Split History

Discover Logitech International S.A.'s stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

LOGI Historical Prices

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

Web Analytics