MLI Historical Prices

Summary

Key Stock Metrics

55.20

(July 1, 2024)

52-Week Low

96.81

(November 11, 2024)

52-Week High

96.81

(November 11, 2024)

All-Time High

73.50

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-09	1.97	1.98	1.92	1.94	398400
1993-09-10	1.94	1.98	1.94	1.97	577600
1993-09-13	1.96	1.97	1.96	1.97	377600
1993-09-14	1.97	1.98	1.94	1.95	411200
1993-09-15	1.94	1.96	1.94	1.96	563200
1993-09-16	1.97	1.99	1.97	1.98	376000
1993-09-17	1.98	1.99	1.97	1.99	508800
1993-09-20	2.00	2.02	1.99	1.99	608000
1993-09-21	1.99	1.99	1.97	1.98	516800
1993-09-22	1.97	1.98	1.96	1.97	294400
1993-09-23	1.98	1.98	1.95	1.96	472000
1993-09-24	1.97	1.99	1.95	1.99	196800
1993-09-27	1.99	2.00	1.99	2.00	227200
1993-09-28	2.00	2.00	1.98	1.98	667200
1993-09-29	2.00	2.00	1.97	1.98	731200
1993-09-30	1.97	1.99	1.97	1.99	219200
1993-10-01	1.98	1.98	1.98	1.98	110400
1993-10-04	1.98	1.99	1.97	1.98	211200
1993-10-05	1.98	1.98	1.97	1.97	128000
1993-10-06	1.96	1.97	1.95	1.95	172800
1993-10-07	1.95	1.98	1.95	1.98	150400
1993-10-08	1.97	1.97	1.97	1.97	60800
1993-10-11	1.96	1.97	1.95	1.96	136000
1993-10-12	1.97	1.98	1.96	1.98	384000
1993-10-13	1.98	2.00	1.98	2.00	451200
1993-10-14	1.99	2.00	1.98	2.00	371200
1993-10-15	1.99	2.02	1.99	2.01	348800
1993-10-18	1.99	1.99	1.95	1.96	328000
1993-10-19	1.98	2.02	1.98	1.99	616000
1993-10-20	2.00	2.03	2.00	2.03	508800
1993-10-21	2.02	2.02	2.00	2.00	246400
1993-10-22	2.00	2.05	2.00	2.04	664000
1993-10-25	2.03	2.03	2.02	2.02	76800
1993-10-26	2.02	2.02	2.02	2.02	126400
1993-10-27	2.02	2.02	2.01	2.01	150400
1993-10-28	2.01	2.01	1.99	2.00	619200
1993-10-29	2.00	2.06	1.99	2.06	428800
1993-11-01	2.07	2.07	2.03	2.07	196800
1993-11-02	2.06	2.19	2.06	2.18	1436800
1993-11-03	2.16	2.16	2.13	2.14	443200
1993-11-04	2.16	2.16	2.03	2.03	484800
1993-11-05	2.01	2.02	1.97	2.00	174400
1993-11-08	2.00	2.00	1.98	2.00	243200
1993-11-09	2.02	2.05	2.01	2.03	168000
1993-11-10	2.03	2.07	2.03	2.07	233600
1993-11-11	2.05	2.11	2.05	2.08	481600
1993-11-12	2.06	2.06	2.03	2.04	132800
1993-11-15	2.04	2.04	2.01	2.01	158400
1993-11-16	2.02	2.02	1.98	2.02	820800
1993-11-17	2.04	2.05	2.03	2.05	334400
1993-11-18	2.04	2.04	2.02	2.03	264000
1993-11-19	2.02	2.02	2.00	2.02	123200
1993-11-22	2.02	2.02	2.02	2.02	398400
1993-11-23	2.02	2.03	2.02	2.02	432000
1993-11-24	2.02	2.04	2.02	2.04	112000
1993-11-26	2.05	2.06	2.05	2.05	587200
1993-11-29	2.03	2.05	2.03	2.05	577600
1993-11-30	2.04	2.08	2.03	2.08	662400
1993-12-01	2.08	2.09	2.06	2.07	150400
1993-12-02	2.08	2.12	2.06	2.12	363200
1993-12-03	2.13	2.16	2.13	2.13	428800
1993-12-06	2.13	2.18	2.13	2.16	219200
1993-12-07	2.17	2.17	2.12	2.13	521600
1993-12-08	2.15	2.16	2.13	2.14	203200
1993-12-09	2.16	2.16	2.13	2.15	368000
1993-12-10	2.16	2.16	2.14	2.15	145600
1993-12-13	2.16	2.16	2.14	2.14	88000
1993-12-14	2.14	2.14	2.13	2.13	172800
1993-12-15	2.13	2.13	2.08	2.08	150400
1993-12-16	2.09	2.09	2.03	2.03	315200
1993-12-17	2.05	2.05	2.03	2.05	152000
1993-12-20	2.05	2.05	2.04	2.05	190400
1993-12-21	2.04	2.05	2.04	2.04	219200
1993-12-22	2.04	2.08	2.04	2.08	200000
1993-12-23	2.07	2.12	2.07	2.11	347200
1993-12-27	2.13	2.16	2.13	2.16	100800
1993-12-28	2.16	2.17	2.14	2.14	107200
1993-12-29	2.14	2.23	2.14	2.23	608000
1993-12-30	2.22	2.33	2.22	2.23	862400
1993-12-31	2.24	2.26	2.22	2.22	324800
1994-01-03	2.23	2.23	2.09	2.09	908800
1994-01-04	2.11	2.15	2.11	2.15	923200
1994-01-05	2.19	2.27	2.19	2.27	788800
1994-01-06	2.28	2.38	2.28	2.34	1566400
1994-01-07	2.35	2.35	2.31	2.31	758400
1994-01-10	2.31	2.40	2.30	2.35	963200
1994-01-11	2.37	2.40	2.34	2.34	721600
1994-01-12	2.36	2.37	2.33	2.33	236800
1994-01-13	2.34	2.34	2.30	2.30	352000
1994-01-14	2.30	2.30	2.30	2.30	193600
1994-01-17	2.28	2.29	2.27	2.27	152000
1994-01-18	2.29	2.34	2.28	2.33	881600
1994-01-19	2.33	2.34	2.33	2.34	251200
1994-01-20	2.34	2.35	2.31	2.33	340800
1994-01-21	2.34	2.35	2.32	2.32	864000
1994-01-24	2.36	2.37	2.34	2.34	324800
1994-01-25	2.34	2.35	2.34	2.34	227200
1994-01-26	2.34	2.39	2.34	2.38	825600
1994-01-27	2.38	2.38	2.36	2.37	433600
1994-01-28	2.38	2.38	2.34	2.34	342400
1994-01-31	2.36	2.36	2.32	2.36	395200
1994-02-01	2.35	2.38	2.34	2.37	196800
1994-02-02	2.36	2.38	2.36	2.38	164800
1994-02-03	2.38	2.41	2.38	2.41	694400
1994-02-04	2.41	2.41	2.30	2.31	552000
1994-02-07	2.31	2.36	2.31	2.34	380800
1994-02-08	2.34	2.34	2.31	2.32	179200
1994-02-09	2.31	2.33	2.30	2.32	244800
1994-02-10	2.31	2.36	2.31	2.36	371200
1994-02-11	2.35	2.35	2.29	2.32	606400
1994-02-14	2.31	2.34	2.31	2.31	286400
1994-02-15	2.33	2.33	2.20	2.23	902400
1994-02-16	2.23	2.29	2.23	2.28	840000
1994-02-17	2.30	2.30	2.27	2.29	251200
1994-02-18	2.30	2.31	2.28	2.29	548800
1994-02-22	2.29	2.29	2.25	2.25	262400
1994-02-23	2.26	2.29	2.26	2.28	392000
1994-02-24	2.28	2.29	2.23	2.25	902400
1994-02-25	2.24	2.24	2.23	2.23	43200
1994-02-28	2.23	2.25	2.16	2.20	553600
1994-03-01	2.18	2.21	2.16	2.21	276800
1994-03-02	2.19	2.20	2.11	2.13	1096000
1994-03-03	2.14	2.14	2.13	2.13	43200
1994-03-04	2.15	2.16	2.14	2.14	264000
1994-03-07	2.14	2.15	2.13	2.13	80000
1994-03-08	2.13	2.13	2.11	2.11	78400
1994-03-09	2.11	2.13	2.11	2.12	115200
1994-03-10	2.12	2.13	2.09	2.13	648000
1994-03-11	2.12	2.12	2.10	2.10	244800
1994-03-14	2.10	2.11	2.09	2.11	129600
1994-03-15	2.13	2.16	2.13	2.16	203200
1994-03-16	2.16	2.20	2.16	2.20	92800
1994-03-17	2.20	2.20	2.16	2.16	211200
1994-03-18	2.16	2.16	2.13	2.14	420800
1994-03-21	2.14	2.14	2.05	2.05	190400
1994-03-22	2.06	2.20	2.06	2.19	2161600
1994-03-23	2.20	2.21	2.19	2.21	779200
1994-03-24	2.22	2.22	2.16	2.17	931200
1994-03-25	2.18	2.18	2.14	2.16	73600
1994-03-28	2.16	2.16	2.06	2.12	1156800
1994-03-29	2.11	2.11	2.04	2.04	379200
1994-03-30	2.02	2.02	1.98	2.00	740800
1994-03-31	1.99	2.02	1.97	2.01	268800
1994-04-04	2.00	2.00	1.98	1.98	115200
1994-04-05	1.99	2.03	1.99	2.02	548800
1994-04-06	2.02	2.05	2.02	2.05	582400
1994-04-07	2.06	2.09	2.05	2.09	584000
1994-04-08	2.09	2.16	2.09	2.15	1843200
1994-04-11	2.13	2.19	2.13	2.16	1241600
1994-04-12	2.17	2.20	2.14	2.18	502400
1994-04-13	2.18	2.18	2.15	2.15	236800
1994-04-14	2.13	2.13	2.11	2.11	353600
1994-04-15	2.10	2.13	2.10	2.13	81600
1994-04-18	2.12	2.15	2.12	2.13	235200
1994-04-19	2.13	2.13	2.10	2.10	337600
1994-04-20	2.11	2.11	2.02	2.03	644800
1994-04-21	2.02	2.06	2.02	2.05	987200
1994-04-22	2.04	2.04	1.99	2.01	358400
1994-04-25	2.00	2.03	2.00	2.03	153600
1994-04-26	2.02	2.04	2.00	2.00	233600
1994-04-28	2.00	2.02	2.00	2.00	1291200
1994-04-29	2.02	2.05	2.01	2.05	142400
1994-05-02	2.04	2.04	2.02	2.04	76800
1994-05-03	2.02	2.02	2.00	2.01	558400
1994-05-04	2.02	2.05	2.02	2.04	488000
1994-05-05	2.04	2.04	2.01	2.02	249600
1994-05-06	2.02	2.03	2.00	2.00	1000000
1994-05-09	1.99	1.99	1.97	1.97	473600
1994-05-10	1.98	1.98	1.96	1.96	227200
1994-05-11	1.95	1.95	1.91	1.91	352000
1994-05-12	1.92	1.95	1.92	1.95	203200
1994-05-13	1.94	1.95	1.93	1.93	153600
1994-05-16	1.93	1.95	1.93	1.95	158400
1994-05-17	1.96	2.01	1.95	1.98	324800
1994-05-18	1.98	2.03	1.98	2.03	174400
1994-05-19	2.03	2.09	2.03	2.04	681600
1994-05-20	2.05	2.05	2.05	2.05	65600
1994-05-23	2.05	2.06	2.05	2.06	193600
1994-05-24	2.06	2.08	2.06	2.07	270400
1994-05-25	2.05	2.05	2.03	2.03	705600
1994-05-26	2.03	2.03	1.95	1.95	240000
1994-05-27	1.94	1.94	1.93	1.93	364800
1994-05-31	1.94	1.94	1.92	1.93	379200
1994-06-01	1.93	1.93	1.91	1.92	251200
1994-06-02	1.91	1.92	1.91	1.92	83200
1994-06-03	1.93	1.93	1.93	1.93	68800
1994-06-06	1.95	1.99	1.94	1.94	2361600
1994-06-07	1.95	2.05	1.94	2.05	2040000
1994-06-08	2.06	2.09	2.06	2.08	163200
1994-06-09	2.08	2.08	2.05	2.05	59200
1994-06-10	2.05	2.05	2.04	2.05	278400
1994-06-13	2.06	2.09	2.05	2.05	139200
1994-06-14	2.07	2.09	2.06	2.07	124800
1994-06-15	2.07	2.08	2.00	2.00	249600
1994-06-16	2.01	2.02	2.00	2.02	56000
1994-06-17	2.04	2.08	2.04	2.05	304000
1994-06-20	2.03	2.03	2.02	2.02	211200
1994-06-21	2.02	2.02	1.99	1.99	104000
1994-06-22	1.98	1.99	1.98	1.98	35200
1994-06-23	1.98	1.98	1.91	1.91	393600
1994-06-24	1.92	1.92	1.88	1.88	297600
1994-06-27	1.87	1.87	1.83	1.84	302400
1994-06-28	1.85	1.87	1.84	1.87	176000
1994-06-29	1.85	1.88	1.85	1.86	363200
1994-06-30	1.87	1.87	1.80	1.82	377600
1994-07-01	1.81	1.84	1.80	1.84	65600
1994-07-05	1.84	1.85	1.82	1.84	323200
1994-07-06	1.82	1.82	1.80	1.82	140800
1994-07-07	1.80	1.81	1.79	1.80	168000
1994-07-08	1.80	1.80	1.78	1.78	492800
1994-07-11	1.80	1.87	1.80	1.87	683200
1994-07-12	1.88	1.90	1.88	1.90	91200
1994-07-13	1.89	1.89	1.87	1.87	107200
1994-07-14	1.88	1.92	1.88	1.92	144000
1994-07-15	1.92	1.92	1.88	1.90	212800
1994-07-18	1.92	2.01	1.92	2.00	392000
1994-07-19	1.99	1.99	1.97	1.97	137600
1994-07-20	1.96	1.98	1.96	1.98	68800
1994-07-21	1.96	1.97	1.94	1.94	166400
1994-07-22	1.95	1.95	1.93	1.95	59200
1994-07-25	1.94	1.95	1.93	1.93	88000
1994-07-26	1.93	1.95	1.93	1.95	104000
1994-07-27	1.95	1.97	1.95	1.97	568000
1994-07-28	1.95	1.96	1.95	1.96	81600
1994-07-29	1.96	1.98	1.96	1.98	246400
1994-08-01	1.97	1.97	1.94	1.94	312000
1994-08-02	1.93	1.95	1.93	1.94	305600
1994-08-03	1.95	1.95	1.93	1.94	718400
1994-08-04	1.94	1.94	1.91	1.91	380800
1994-08-05	1.91	1.97	1.91	1.96	862400
1994-08-08	1.97	1.97	1.94	1.95	228800
1994-08-09	1.95	1.95	1.94	1.95	280000
1994-08-10	1.96	1.97	1.95	1.95	891200
1994-08-11	1.95	2.05	1.95	2.05	1265600
1994-08-12	2.05	2.13	2.05	2.09	688000
1994-08-15	2.10	2.10	2.05	2.06	240000
1994-08-16	2.05	2.06	2.04	2.06	243200
1994-08-17	2.05	2.09	2.05	2.09	324800
1994-08-18	2.08	2.08	2.06	2.07	168000
1994-08-19	2.06	2.08	2.05	2.08	193600
1994-08-22	2.08	2.09	2.06	2.08	126400
1994-08-23	2.08	2.11	2.07	2.11	427200
1994-08-24	2.11	2.12	2.09	2.09	356800
1994-08-25	2.10	2.13	2.09	2.13	358400
1994-08-26	2.12	2.14	2.12	2.13	89600
1994-08-29	2.14	2.16	2.14	2.15	182400
1994-08-30	2.16	2.17	2.15	2.16	84800
1994-08-31	2.18	2.18	2.15	2.16	171200
1994-09-01	2.16	2.16	2.12	2.14	281600
1994-09-02	2.13	2.14	2.13	2.14	54400
1994-09-06	2.19	2.20	2.17	2.20	342400
1994-09-07	2.18	2.20	2.18	2.19	84800
1994-09-08	2.22	2.22	2.19	2.20	379200
1994-09-09	2.20	2.20	2.16	2.16	140800
1994-09-12	2.16	2.16	2.09	2.10	206400
1994-09-13	2.13	2.14	2.10	2.13	337600
1994-09-14	2.12	2.14	2.09	2.13	148800
1994-09-15	2.12	2.17	2.12	2.14	140800
1994-09-16	2.14	2.14	2.11	2.13	353600
1994-09-19	2.12	2.12	2.09	2.09	179200
1994-09-20	2.09	2.10	2.04	2.05	203200
1994-09-21	2.04	2.05	2.04	2.04	164800
1994-09-22	2.02	2.05	2.00	2.05	289600
1994-09-23	2.06	2.11	2.06	2.11	168000
1994-09-26	2.12	2.13	2.11	2.13	345600
1994-09-27	2.11	2.12	2.09	2.09	254400
1994-09-28	2.09	2.09	2.09	2.09	280000
1994-09-29	2.08	2.09	2.08	2.08	105600
1994-09-30	2.08	2.09	2.06	2.08	470400
1994-10-03	2.08	2.09	2.08	2.08	200000
1994-10-04	2.06	2.06	2.06	2.06	16000
1994-10-05	2.05	2.05	1.96	1.98	1011200
1994-10-06	1.98	2.02	1.98	2.01	169600
1994-10-07	2.02	2.02	2.00	2.02	116800
1994-10-10	2.01	2.02	2.01	2.02	115200
1994-10-11	2.02	2.05	2.02	2.04	313600
1994-10-12	2.04	2.05	2.03	2.04	446400
1994-10-13	2.07	2.08	2.06	2.06	315200
1994-10-14	2.13	2.13	2.09	2.09	1214400
1994-10-17	2.09	2.10	2.06	2.10	1139200
1994-10-18	2.09	2.09	2.09	2.09	564800
1994-10-19	2.09	2.12	2.09	2.12	238400
1994-10-20	2.10	2.10	2.06	2.06	131200
1994-10-21	2.05	2.05	2.04	2.05	843200
1994-10-24	2.04	2.04	2.03	2.04	48000
1994-10-25	2.03	2.03	2.03	2.03	30400
1994-10-26	2.03	2.04	2.02	2.02	75200
1994-10-27	2.01	2.02	1.99	1.99	64000
1994-10-28	1.98	2.00	1.98	2.00	268800
1994-10-31	2.00	2.00	1.98	1.98	152000
1994-11-01	1.96	1.98	1.96	1.98	334400
1994-11-02	1.98	2.00	1.98	2.00	620800
1994-11-03	2.00	2.02	1.99	2.02	795200
1994-11-04	2.03	2.03	2.02	2.02	38400
1994-11-07	2.02	2.02	2.02	2.02	361600
1994-11-08	2.02	2.02	1.98	1.98	176000
1994-11-09	1.99	2.00	1.98	1.98	49600
1994-11-10	1.98	1.98	1.96	1.96	153600
1994-11-11	1.97	1.97	1.93	1.93	113600
1994-11-14	1.94	1.94	1.89	1.91	348800
1994-11-15	1.91	1.91	1.89	1.91	156800
1994-11-16	1.89	1.89	1.83	1.85	908800
1994-11-17	1.86	1.89	1.86	1.88	1318400
1994-11-18	1.89	1.90	1.88	1.89	948800
1994-11-21	1.88	1.91	1.88	1.91	262400
1994-11-22	1.91	1.92	1.91	1.91	238400
1994-11-23	1.90	1.90	1.88	1.88	177600
1994-11-25	1.88	1.88	1.88	1.88	8000
1994-11-28	1.88	1.88	1.86	1.86	212800
1994-11-29	1.87	1.88	1.85	1.88	68800
1994-11-30	1.88	1.89	1.87	1.87	136000
1994-12-01	1.88	1.88	1.86	1.86	32000
1994-12-02	1.84	1.84	1.83	1.83	179200
1994-12-05	1.84	1.84	1.80	1.81	145600
1994-12-06	1.81	1.81	1.79	1.79	304000
1994-12-07	1.78	1.78	1.77	1.77	177600
1994-12-08	1.76	1.77	1.75	1.75	292800
1994-12-09	1.73	1.74	1.69	1.71	254400
1994-12-12	1.73	1.74	1.73	1.74	249600
1994-12-13	1.76	1.77	1.76	1.77	220800
1994-12-14	1.77	1.79	1.77	1.79	220800
1994-12-15	1.79	1.81	1.78	1.81	422400
1994-12-16	1.82	1.82	1.80	1.80	184000
1994-12-19	1.78	1.79	1.77	1.77	256000
1994-12-20	1.76	1.76	1.71	1.72	465600
1994-12-21	1.73	1.74	1.73	1.73	379200
1994-12-22	1.73	1.73	1.71	1.71	224000
1994-12-23	1.70	1.72	1.68	1.72	297600
1994-12-27	1.72	1.81	1.72	1.81	320000
1994-12-28	1.82	1.83	1.82	1.83	30400
1994-12-29	1.82	1.86	1.82	1.84	200000
1994-12-30	1.83	1.87	1.82	1.87	276800
1995-01-03	1.87	1.87	1.84	1.84	96000
1995-01-04	1.85	1.86	1.85	1.86	48000
1995-01-05	1.86	1.89	1.86	1.88	272000
1995-01-06	1.88	1.93	1.88	1.93	156800
1995-01-09	1.92	1.94	1.91	1.94	84800
1995-01-10	1.95	1.95	1.90	1.90	129600
1995-01-11	1.91	1.91	1.88	1.89	102400
1995-01-12	1.88	1.91	1.88	1.91	96000
1995-01-13	1.89	1.91	1.89	1.91	76800
1995-01-16	1.91	1.95	1.91	1.94	144000
1995-01-17	1.95	1.95	1.91	1.91	118400
1995-01-18	1.92	1.94	1.91	1.91	380800
1995-01-19	1.90	1.90	1.88	1.88	126400
1995-01-20	1.88	1.89	1.87	1.88	148800
1995-01-23	1.87	1.87	1.84	1.85	211200
1995-01-24	1.84	1.88	1.84	1.87	107200
1995-01-25	1.88	1.88	1.87	1.87	16000
1995-01-26	1.85	1.87	1.84	1.86	139200
1995-01-27	1.85	1.85	1.84	1.84	99200
1995-01-30	1.85	1.85	1.84	1.84	60800
1995-01-31	1.84	1.86	1.84	1.86	41600
1995-02-01	1.85	1.85	1.84	1.84	158400
1995-02-02	1.83	1.83	1.80	1.80	118400
1995-02-03	1.78	1.80	1.78	1.79	571200
1995-02-06	1.80	1.82	1.80	1.80	179200
1995-02-07	1.80	1.81	1.79	1.81	636800
1995-02-08	1.81	1.85	1.81	1.84	313600
1995-02-09	1.84	1.88	1.84	1.87	355200
1995-02-10	1.87	1.87	1.84	1.85	118400
1995-02-13	1.88	1.90	1.88	1.88	624000
1995-02-14	1.90	1.91	1.89	1.91	163200
1995-02-15	1.91	1.98	1.90	1.96	729600
1995-02-16	1.96	2.01	1.95	2.00	307200
1995-02-17	2.01	2.02	2.01	2.01	347200
1995-02-21	2.02	2.02	1.98	1.98	489600
1995-02-22	1.98	2.00	1.97	2.00	70400
1995-02-23	2.00	2.01	1.99	1.99	249600
1995-02-24	1.98	1.98	1.97	1.97	80000
1995-02-27	1.98	1.98	1.98	1.98	108800
1995-02-28	1.98	2.00	1.98	2.00	142400
1995-03-01	2.00	2.00	1.97	1.97	152000
1995-03-02	1.96	1.96	1.93	1.93	155200
1995-03-03	1.94	1.95	1.93	1.95	368000
1995-03-06	1.94	1.99	1.94	1.98	166400
1995-03-07	1.98	2.00	1.98	1.98	348800
1995-03-08	1.98	2.00	1.96	1.97	120000
1995-03-09	1.95	1.97	1.95	1.95	118400
1995-03-10	1.95	1.97	1.95	1.97	35200
1995-03-13	1.98	1.99	1.96	1.97	276800
1995-03-14	1.96	2.05	1.96	2.04	331200
1995-03-15	2.06	2.14	2.06	2.10	1504000
1995-03-16	2.10	2.10	2.08	2.08	198400
1995-03-17	2.06	2.07	2.05	2.05	126400
1995-03-20	2.05	2.05	2.03	2.05	713600
1995-03-21	2.05	2.06	2.05	2.05	360000
1995-03-22	2.06	2.06	2.03	2.05	307200
1995-03-23	2.05	2.06	2.05	2.05	400000
1995-03-24	2.05	2.08	2.03	2.03	206400
1995-03-27	2.05	2.09	2.05	2.05	572800
1995-03-28	2.06	2.06	2.04	2.06	310400
1995-03-29	2.07	2.10	2.05	2.06	715200
1995-03-30	2.08	2.09	2.06	2.09	84800
1995-03-31	2.09	2.09	2.07	2.09	102400
1995-04-03	2.10	2.12	2.09	2.09	400000
1995-04-04	2.10	2.10	2.09	2.09	600000
1995-04-05	2.09	2.09	2.05	2.06	769600
1995-04-06	2.06	2.06	2.05	2.05	427200
1995-04-07	2.05	2.09	2.05	2.07	296000
1995-04-10	2.08	2.20	2.08	2.20	568000
1995-04-11	2.20	2.24	2.19	2.19	1299200
1995-04-12	2.20	2.23	2.18	2.20	897600
1995-04-13	2.21	2.29	2.21	2.27	1174400
1995-04-17	2.29	2.34	2.29	2.34	798400
1995-04-18	2.33	2.33	2.29	2.31	428800
1995-04-19	2.30	2.31	2.28	2.30	419200
1995-04-20	2.34	2.40	2.34	2.40	1044800
1995-04-21	2.41	2.51	2.41	2.48	1168000
1995-04-24	2.48	2.53	2.48	2.48	433600
1995-04-25	2.48	2.52	2.44	2.52	1108800
1995-04-26	2.51	2.61	2.50	2.61	832000
1995-04-27	2.60	2.70	2.58	2.59	1081600
1995-04-28	2.61	2.63	2.58	2.60	294400
1995-05-01	2.62	2.73	2.62	2.70	990400
1995-05-02	2.69	2.76	2.69	2.76	288000
1995-05-03	2.67	2.67	2.62	2.66	1782400
1995-05-04	2.67	2.67	2.55	2.56	1092800
1995-05-05	2.55	2.59	2.55	2.55	307200
1995-05-08	2.56	2.63	2.55	2.61	585600
1995-05-09	2.61	2.74	2.61	2.70	1043200
1995-05-10	2.71	2.76	2.71	2.73	281600
1995-05-11	2.71	2.77	2.70	2.75	507200
1995-05-12	2.77	2.77	2.73	2.74	464000
1995-05-15	2.74	2.81	2.70	2.80	579200
1995-05-16	2.82	2.95	2.80	2.86	1188800
1995-05-17	2.87	2.89	2.85	2.87	763200
1995-05-18	2.87	2.88	2.77	2.78	590400
1995-05-19	2.76	2.81	2.76	2.80	462400
1995-05-22	2.81	2.86	2.81	2.84	291200
1995-05-23	2.86	2.89	2.86	2.88	425600
1995-05-24	2.89	2.92	2.87	2.88	246400
1995-05-25	2.87	2.87	2.82	2.82	268800
1995-05-26	2.82	2.84	2.81	2.83	353600
1995-05-30	2.81	2.82	2.78	2.80	180800
1995-05-31	2.82	2.88	2.82	2.86	345600
1995-06-01	2.87	2.88	2.84	2.88	811200
1995-06-02	2.88	2.88	2.84	2.85	288000
1995-06-05	2.84	2.84	2.79	2.80	211200
1995-06-06	2.80	2.83	2.79	2.83	224000
1995-06-07	2.84	2.85	2.80	2.82	310400
1995-06-08	2.81	2.84	2.81	2.84	208000
1995-06-09	2.82	2.82	2.82	2.82	40000
1995-06-12	2.84	2.86	2.83	2.83	254400
1995-06-13	2.82	2.82	2.81	2.81	24000
1995-06-14	2.80	2.81	2.77	2.80	188800
1995-06-15	2.79	2.80	2.77	2.80	195200
1995-06-16	2.82	2.82	2.77	2.78	252800
1995-06-19	2.78	2.78	2.70	2.71	448000
1995-06-20	2.70	2.73	2.58	2.72	1180800
1995-06-21	2.71	2.75	2.70	2.74	158400
1995-06-22	2.75	2.86	2.73	2.86	491200
1995-06-23	2.89	2.93	2.88	2.88	312000
1995-06-26	2.88	2.91	2.85	2.87	169600
1995-06-27	2.87	2.92	2.87	2.91	257600
1995-06-28	2.91	3.02	2.91	3.02	534400
1995-06-29	3.05	3.12	3.02	3.11	449600
1995-06-30	3.09	3.10	3.05	3.08	755200
1995-07-03	3.09	3.09	3.06	3.06	46400
1995-07-05	3.07	3.14	3.06	3.13	736000
1995-07-06	3.12	3.20	3.08	3.20	425600
1995-07-07	3.20	3.23	3.17	3.17	644800
1995-07-10	3.16	3.18	3.13	3.16	132800
1995-07-11	3.16	3.16	3.10	3.13	260800
1995-07-12	3.11	3.13	3.08	3.13	307200
1995-07-13	3.14	3.16	3.13	3.15	672000
1995-07-14	3.16	3.28	3.14	3.27	593600
1995-07-17	3.28	3.34	3.27	3.30	419200
1995-07-18	3.29	3.29	3.20	3.22	729600
1995-07-19	3.20	3.23	3.09	3.12	1412800
1995-07-20	3.11	3.12	3.02	3.05	476800
1995-07-21	3.06	3.08	3.04	3.06	400000
1995-07-24	3.06	3.06	3.03	3.05	436800
1995-07-25	3.05	3.09	3.02	3.08	1196800
1995-07-26	3.08	3.14	3.08	3.13	1673600
1995-07-27	3.13	3.17	3.13	3.13	225600
1995-07-28	3.14	3.19	3.13	3.18	259200
1995-07-31	3.17	3.24	3.17	3.24	363200
1995-08-01	3.23	3.24	3.18	3.23	640000
1995-08-02	3.24	3.24	3.19	3.23	283200
1995-08-03	3.23	3.30	3.23	3.30	550400
1995-08-04	3.30	3.35	3.30	3.35	379200
1995-08-07	3.36	3.46	3.36	3.45	1352000
1995-08-08	3.45	3.49	3.43	3.43	1134400
1995-08-09	3.41	3.44	3.41	3.44	257600
1995-08-10	3.42	3.44	3.38	3.38	369600
1995-08-11	3.40	3.40	3.34	3.35	161600
1995-08-14	3.35	3.38	3.34	3.38	323200
1995-08-15	3.38	3.46	3.38	3.46	366400
1995-08-16	3.45	3.53	3.45	3.50	513600
1995-08-17	3.51	3.52	3.47	3.47	435200
1995-08-18	3.48	3.49	3.45	3.48	240000
1995-08-21	3.50	3.50	3.46	3.48	145600
1995-08-22	3.49	3.49	3.40	3.41	185600
1995-08-23	3.41	3.43	3.37	3.42	233600
1995-08-24	3.42	3.45	3.42	3.45	294400
1995-08-25	3.45	3.48	3.45	3.48	243200
1995-08-28	3.48	3.49	3.45	3.47	140800
1995-08-29	3.46	3.48	3.44	3.48	710400
1995-08-30	3.48	3.49	3.47	3.48	244800
1995-08-31	3.48	3.49	3.45	3.45	318400
1995-09-01	3.44	3.47	3.44	3.45	68800
1995-09-05	3.46	3.47	3.43	3.44	492800
1995-09-06	3.45	3.45	3.44	3.45	118400
1995-09-07	3.44	3.45	3.44	3.44	150400
1995-09-08	3.45	3.45	3.42	3.42	220800
1995-09-11	3.43	3.44	3.41	3.43	268800
1995-09-12	3.44	3.44	3.30	3.30	1164800
1995-09-13	3.31	3.34	3.28	3.34	662400
1995-09-14	3.35	3.38	3.35	3.38	308800
1995-09-15	3.35	3.36	3.34	3.36	145600
1995-09-18	3.34	3.35	3.23	3.25	358400
1995-09-19	3.25	3.29	3.25	3.25	297600
1995-09-20	3.26	3.30	3.26	3.28	129600
1995-09-21	3.29	3.30	3.23	3.24	148800
1995-09-22	3.23	3.23	3.16	3.16	286400
1995-09-25	3.14	3.14	3.02	3.05	1012800
1995-09-26	3.03	3.12	3.03	3.12	660800
1995-09-27	3.10	3.11	3.05	3.07	604800
1995-09-28	3.08	3.08	3.05	3.05	491200
1995-09-29	3.07	3.24	3.07	3.24	691200
1995-10-02	3.23	3.25	3.13	3.13	636800
1995-10-03	3.13	3.17	3.11	3.11	512800
1995-10-04	3.14	3.17	3.13	3.17	481600
1995-10-05	3.16	3.30	3.14	3.30	420000
1995-10-06	3.30	3.41	3.30	3.36	210400
1995-10-09	3.36	3.36	3.20	3.23	424000
1995-10-10	3.20	3.20	3.14	3.17	918400
1995-10-11	3.19	3.19	3.02	3.09	694400
1995-10-12	3.09	3.23	3.09	3.23	2120800
1995-10-13	3.22	3.28	3.22	3.27	187200
1995-10-16	3.28	3.44	3.28	3.38	1296800
1995-10-17	3.39	3.41	3.36	3.39	687200
1995-10-18	3.48	3.48	3.36	3.39	620800
1995-10-19	3.38	3.39	3.31	3.33	88000
1995-10-20	3.33	3.33	3.03	3.06	1116800
1995-10-23	3.08	3.08	2.91	2.95	338400
1995-10-24	2.97	3.03	2.80	3.02	948800
1995-10-25	2.98	3.08	2.92	2.92	629600
1995-10-26	2.94	2.95	2.88	2.92	444800
1995-10-27	2.89	3.03	2.89	2.95	188800
1995-10-30	2.95	2.97	2.94	2.97	40000
1995-10-31	2.95	2.95	2.92	2.94	151200
1995-11-01	2.94	3.00	2.92	2.97	331200
1995-11-02	2.95	3.06	2.95	3.03	536000
1995-11-03	3.05	3.05	3.00	3.02	173600
1995-11-06	2.95	2.97	2.88	2.89	288800
1995-11-07	2.91	2.95	2.91	2.95	65600
1995-11-08	2.94	2.94	2.88	2.89	169600
1995-11-09	2.89	2.89	2.80	2.84	343200
1995-11-10	2.80	2.95	2.80	2.95	236000
1995-11-13	2.94	2.97	2.92	2.95	49600
1995-11-14	2.95	2.97	2.92	2.97	59200
1995-11-15	2.95	2.95	2.89	2.89	133600
1995-11-16	2.89	2.92	2.89	2.91	88000
1995-11-17	2.89	2.91	2.88	2.91	150400
1995-11-20	2.89	2.89	2.80	2.83	241600
1995-11-21	2.84	2.86	2.80	2.86	200800
1995-11-22	2.81	2.83	2.78	2.78	186400
1995-11-24	2.81	2.83	2.81	2.81	51200
1995-11-27	2.83	2.83	2.81	2.83	206400
1995-11-28	2.81	2.88	2.78	2.88	405600
1995-11-29	2.86	2.88	2.80	2.88	722400
1995-11-30	2.86	2.88	2.84	2.88	903200
1995-12-01	2.94	3.14	2.94	3.09	418400
1995-12-04	3.08	3.28	3.05	3.23	493600
1995-12-05	3.23	3.38	3.23	3.34	374400
1995-12-06	3.34	3.42	3.33	3.41	875200
1995-12-07	3.39	3.58	3.39	3.50	1020800
1995-12-08	3.48	3.52	3.47	3.48	293600
1995-12-11	3.48	3.48	3.44	3.45	209600
1995-12-12	3.44	3.50	3.44	3.47	207200
1995-12-13	3.47	3.53	3.45	3.52	249600
1995-12-14	3.53	3.63	3.53	3.59	344000
1995-12-15	3.66	3.69	3.63	3.67	286400
1995-12-18	3.64	3.64	3.52	3.53	396000
1995-12-19	3.52	3.66	3.52	3.63	241600
1995-12-20	3.64	3.67	3.58	3.59	215200
1995-12-21	3.58	3.59	3.53	3.55	319200
1995-12-22	3.52	3.55	3.52	3.53	297600
1995-12-26	3.55	3.58	3.53	3.53	84000
1995-12-27	3.55	3.58	3.55	3.56	83200
1995-12-28	3.58	3.58	3.55	3.55	243200
1995-12-29	3.56	3.67	3.55	3.66	336800
1996-01-02	3.63	3.66	3.59	3.66	128000
1996-01-03	3.67	3.73	3.67	3.70	177600
1996-01-04	3.73	3.73	3.53	3.56	320000
1996-01-05	3.56	3.59	3.52	3.56	172800
1996-01-08	3.64	3.70	3.64	3.67	200800
1996-01-09	3.69	3.69	3.50	3.50	162400
1996-01-10	3.47	3.47	3.34	3.38	293600
1996-01-11	3.38	3.41	3.33	3.39	164800
1996-01-12	3.38	3.42	3.34	3.39	276800
1996-01-15	3.41	3.41	3.34	3.34	102400
1996-01-16	3.36	3.36	3.25	3.28	148800
1996-01-17	3.28	3.34	3.27	3.34	254400
1996-01-18	3.34	3.36	3.31	3.33	120000
1996-01-19	3.31	3.38	3.27	3.30	276800
1996-01-22	3.31	3.53	3.30	3.53	494400
1996-01-23	3.59	3.64	3.55	3.64	196800
1996-01-24	3.63	3.64	3.56	3.59	381600
1996-01-25	3.59	3.61	3.58	3.59	308000
1996-01-26	3.55	3.67	3.55	3.63	501600
1996-01-29	3.61	3.75	3.61	3.72	224800
1996-01-30	3.73	3.78	3.64	3.78	387200
1996-01-31	3.78	3.80	3.75	3.75	356800
1996-02-01	3.75	3.77	3.73	3.77	338400
1996-02-02	3.77	3.81	3.77	3.77	470400
1996-02-05	3.75	3.88	3.75	3.86	449600
1996-02-06	3.84	3.84	3.77	3.78	399200
1996-02-07	3.80	3.84	3.78	3.78	373600
1996-02-08	3.80	3.88	3.78	3.86	740000
1996-02-09	3.88	3.89	3.78	3.80	190400
1996-02-12	3.80	3.80	3.70	3.75	420800
1996-02-13	3.72	3.75	3.63	3.63	182400
1996-02-14	3.59	3.67	3.59	3.64	283200
1996-02-15	3.63	3.70	3.63	3.66	531200
1996-02-16	3.66	3.73	3.66	3.72	396800
1996-02-20	3.72	3.78	3.63	3.63	835200
1996-02-21	3.61	3.69	3.61	3.69	126400
1996-02-22	3.72	3.75	3.70	3.75	530400
1996-02-23	3.75	3.78	3.66	3.67	241600
1996-02-26	3.66	3.77	3.66	3.77	436800
1996-02-27	3.75	3.77	3.70	3.73	272000
1996-02-28	3.78	3.89	3.78	3.83	381600
1996-02-29	3.81	3.86	3.80	3.86	556000
1996-03-01	3.88	3.98	3.88	3.98	352000
1996-03-04	4.00	4.03	3.98	4.03	352000
1996-03-05	4.00	4.02	3.92	3.92	143200
1996-03-06	3.92	3.95	3.91	3.91	1719200
1996-03-07	3.91	3.95	3.84	3.95	173600
1996-03-08	3.91	3.92	3.83	3.84	249600
1996-03-11	3.83	3.95	3.83	3.95	70400
1996-03-12	3.97	4.06	3.97	4.05	494400
1996-03-13	4.06	4.09	3.98	3.98	514400
1996-03-14	3.98	4.09	3.98	4.03	605600
1996-03-15	4.08	4.11	4.06	4.09	175200
1996-03-18	4.11	4.25	4.11	4.25	408000
1996-03-19	4.25	4.31	4.25	4.28	526400
1996-03-20	4.27	4.28	4.22	4.25	219200
1996-03-21	4.25	4.28	4.25	4.28	384000
1996-03-22	4.27	4.30	4.25	4.25	245600
1996-03-25	4.27	4.28	4.22	4.23	184000
1996-03-26	4.20	4.27	4.19	4.27	216000
1996-03-27	4.28	4.38	4.28	4.36	577600
1996-03-28	4.34	4.39	4.31	4.39	72800
1996-03-29	4.39	4.45	4.39	4.42	159200
1996-04-01	4.44	4.47	4.41	4.47	452000
1996-04-02	4.47	4.53	4.44	4.48	386400
1996-04-03	4.50	4.50	4.42	4.44	176000
1996-04-04	4.45	4.45	4.42	4.42	164000
1996-04-08	4.39	4.44	4.34	4.42	476000
1996-04-09	4.44	4.55	4.43	4.53	696800
1996-04-10	4.53	4.53	4.48	4.50	107200
1996-04-11	4.50	4.50	4.41	4.44	260800
1996-04-12	4.45	4.48	4.44	4.48	121600
1996-04-15	4.50	4.53	4.48	4.53	141600
1996-04-16	4.53	4.58	4.52	4.55	260000
1996-04-17	4.56	4.56	4.47	4.48	348800
1996-04-18	4.53	4.58	4.45	4.50	551200
1996-04-19	4.50	4.56	4.48	4.52	231200
1996-04-22	4.52	4.59	4.52	4.59	329600
1996-04-23	4.84	4.86	4.77	4.77	780800
1996-04-24	4.78	5.13	4.78	5.13	691200
1996-04-25	5.13	5.13	4.97	5.06	338400
1996-04-26	5.00	5.03	4.94	5.00	301600
1996-04-29	5.03	5.09	5.03	5.09	195200
1996-04-30	5.13	5.13	5.03	5.03	258400
1996-05-01	5.05	5.08	5.02	5.06	80000
1996-05-02	5.08	5.08	5.00	5.00	61600
1996-05-03	5.02	5.06	5.00	5.00	87200
1996-05-06	5.02	5.02	4.91	4.94	358400
1996-05-07	4.92	4.92	4.86	4.86	220000
1996-05-08	4.86	4.86	4.69	4.80	491200
1996-05-09	4.81	4.83	4.77	4.78	113600
1996-05-10	4.80	4.84	4.80	4.80	229600
1996-05-13	4.83	5.02	4.83	5.00	269600
1996-05-14	5.06	5.09	5.03	5.03	159200
1996-05-15	5.02	5.09	5.00	5.02	152000
1996-05-16	5.02	5.02	4.94	4.97	156000
1996-05-17	4.95	5.03	4.95	5.03	293600
1996-05-20	5.05	5.05	4.95	5.00	110400
1996-05-21	5.06	5.06	5.02	5.05	132800
1996-05-22	5.06	5.09	5.03	5.05	59200
1996-05-23	5.06	5.09	5.05	5.08	332000
1996-05-24	5.08	5.23	5.08	5.20	120800
1996-05-28	5.22	5.25	5.20	5.20	102400
1996-05-29	5.22	5.34	5.22	5.28	257600
1996-05-30	5.25	5.53	5.25	5.52	554400
1996-05-31	5.50	5.50	5.34	5.42	482400
1996-06-03	5.41	5.41	5.27	5.27	227200
1996-06-04	5.23	5.36	5.22	5.30	283200
1996-06-05	5.31	5.38	5.30	5.34	168000
1996-06-06	5.36	5.38	5.30	5.30	161600
1996-06-07	5.30	5.30	5.22	5.25	112000
1996-06-10	5.23	5.25	5.22	5.22	122400
1996-06-11	5.23	5.30	5.22	5.30	76000
1996-06-12	5.27	5.33	5.27	5.33	208000
1996-06-13	5.34	5.34	5.23	5.33	160000
1996-06-14	5.33	5.33	5.14	5.19	252000
1996-06-17	5.19	5.20	5.08	5.14	165600
1996-06-18	5.13	5.13	5.06	5.06	142400
1996-06-19	5.03	5.06	4.98	5.00	324800
1996-06-20	4.98	5.00	4.94	4.97	150400
1996-06-21	4.97	5.02	4.92	4.94	218400
1996-06-24	4.95	5.06	4.95	5.02	190400
1996-06-25	5.03	5.03	4.92	4.95	133600
1996-06-26	4.95	5.03	4.94	4.94	232800
1996-06-27	4.92	4.94	4.86	4.86	228000
1996-06-28	4.88	5.19	4.88	5.19	373600
1996-07-01	5.19	5.27	5.17	5.22	332800
1996-07-02	5.22	5.23	5.19	5.19	96000
1996-07-03	5.22	5.30	5.19	5.30	84000
1996-07-05	5.27	5.28	5.23	5.25	27200
1996-07-08	5.19	5.19	5.06	5.09	136800
1996-07-09	5.09	5.09	5.02	5.03	93600
1996-07-10	5.03	5.14	5.03	5.08	224000
1996-07-11	5.06	5.08	4.95	4.98	155200
1996-07-12	4.97	4.97	4.89	4.95	88800
1996-07-15	4.95	4.95	4.66	4.72	248000
1996-07-16	4.72	4.73	4.36	4.53	547200
1996-07-17	4.59	4.78	4.59	4.75	340800
1996-07-18	4.78	4.88	4.75	4.80	464000
1996-07-19	4.81	4.83	4.61	4.69	195200
1996-07-22	4.69	4.70	4.59	4.61	96000
1996-07-23	4.61	4.61	4.17	4.19	485600
1996-07-24	4.00	4.17	3.95	4.09	681600
1996-07-25	4.11	4.27	4.09	4.09	493600
1996-07-26	4.09	4.13	4.08	4.08	171200
1996-07-29	4.03	4.06	3.94	3.94	173600
1996-07-30	4.00	4.00	3.92	3.95	500800
1996-07-31	3.97	4.20	3.95	4.13	545600
1996-08-01	4.16	4.23	4.13	4.22	297600
1996-08-02	4.27	4.30	4.22	4.23	310400
1996-08-05	4.27	4.27	4.20	4.25	137600
1996-08-06	4.23	4.27	4.23	4.25	205600
1996-08-07	4.27	4.33	4.27	4.28	521600
1996-08-08	4.30	4.33	4.27	4.31	354400
1996-08-09	4.34	4.34	4.31	4.34	685600
1996-08-12	4.38	4.48	4.36	4.48	128800
1996-08-13	4.47	4.63	4.47	4.59	203200
1996-08-14	4.59	4.66	4.59	4.63	125600
1996-08-15	4.61	4.61	4.52	4.56	72800
1996-08-16	4.58	4.64	4.56	4.63	86400
1996-08-19	4.63	4.66	4.61	4.66	74400
1996-08-20	4.66	4.70	4.61	4.69	136000
1996-08-21	4.67	4.78	4.67	4.77	149600
1996-08-22	4.78	4.78	4.75	4.78	54400
1996-08-23	4.78	4.78	4.72	4.77	69600
1996-08-26	4.80	4.80	4.63	4.63	131200
1996-08-27	4.64	4.73	4.63	4.64	194400
1996-08-28	4.67	4.77	4.66	4.66	565600
1996-08-29	4.66	4.66	4.58	4.58	108000
1996-08-30	4.59	4.59	4.39	4.42	464000
1996-09-03	4.39	4.53	4.39	4.52	495200
1996-09-04	4.53	4.53	4.50	4.52	96800
1996-09-05	4.55	4.56	4.50	4.52	99200
1996-09-06	4.52	4.64	4.52	4.59	128800
1996-09-09	4.63	4.73	4.59	4.61	404800
1996-09-10	4.63	4.67	4.63	4.67	224000
1996-09-11	4.67	4.69	4.64	4.67	282400
1996-09-12	4.66	4.78	4.66	4.78	130400
1996-09-13	4.78	4.83	4.78	4.81	94400
1996-09-16	4.81	5.05	4.81	5.05	945600
1996-09-17	5.02	5.30	4.98	5.30	748800
1996-09-18	5.27	5.27	5.05	5.11	604800
1996-09-19	5.09	5.16	5.08	5.11	306400
1996-09-20	5.20	5.23	5.11	5.11	263200
1996-09-23	5.09	5.13	5.05	5.05	89600
1996-09-24	5.06	5.11	5.06	5.08	238400
1996-09-25	5.05	5.08	4.91	4.94	282400
1996-09-26	4.94	5.05	4.89	5.00	293600
1996-09-27	5.00	5.02	4.97	4.97	251200
1996-09-30	5.00	5.08	5.00	5.08	236000
1996-10-01	5.08	5.09	5.03	5.08	128800
1996-10-02	5.09	5.23	5.09	5.20	452800
1996-10-03	5.20	5.30	5.19	5.27	432800
1996-10-04	5.28	5.30	5.19	5.20	359200
1996-10-07	5.20	5.27	5.17	5.17	182400
1996-10-08	5.14	5.17	5.14	5.16	224800
1996-10-09	5.17	5.22	5.11	5.13	236800
1996-10-10	5.13	5.16	5.00	5.00	187200
1996-10-11	5.02	5.02	4.89	5.02	206400
1996-10-14	5.05	5.30	5.02	5.27	254400
1996-10-15	5.27	5.33	5.20	5.23	376800
1996-10-16	5.25	5.25	5.17	5.20	614400
1996-10-17	5.23	5.23	5.08	5.11	224800
1996-10-18	5.11	5.11	5.00	5.02	269600
1996-10-21	4.98	5.13	4.98	5.13	370400
1996-10-22	5.13	5.13	5.08	5.09	212000
1996-10-23	5.09	5.11	5.06	5.11	123200
1996-10-24	5.09	5.09	4.98	5.03	207200
1996-10-25	5.05	5.06	5.02	5.05	42400
1996-10-28	5.05	5.08	5.00	5.00	160000
1996-10-29	5.00	5.00	4.92	4.98	103200
1996-10-30	5.02	5.08	5.00	5.06	253600
1996-10-31	5.06	5.08	5.00	5.03	214400
1996-11-01	5.00	5.00	4.92	4.92	158400
1996-11-04	4.89	4.94	4.81	4.81	329600
1996-11-05	4.80	4.84	4.80	4.84	278400
1996-11-06	4.84	5.00	4.83	4.98	203200
1996-11-07	4.97	4.98	4.91	4.95	108800
1996-11-08	4.94	5.08	4.94	5.08	168800
1996-11-11	5.06	5.06	5.00	5.00	108800
1996-11-12	5.00	5.02	4.98	5.00	122400
1996-11-13	5.00	5.00	4.98	4.98	398400
1996-11-14	5.03	5.11	5.03	5.09	224800
1996-11-15	5.09	5.09	5.02	5.02	99200
1996-11-18	5.00	5.02	4.95	5.00	184800
1996-11-19	5.00	5.08	5.00	5.08	263200
1996-11-20	5.09	5.23	5.09	5.16	472800
1996-11-21	5.14	5.16	5.09	5.14	142400
1996-11-22	5.14	5.14	5.09	5.09	70400
1996-11-25	5.08	5.09	4.98	4.98	111200
1996-11-26	4.95	4.98	4.84	4.91	180800
1996-11-27	4.89	4.92	4.88	4.92	62400
1996-11-29	4.91	4.91	4.89	4.89	12800
1996-12-02	4.86	4.91	4.83	4.91	141600
1996-12-03	4.91	5.02	4.91	4.98	193600
1996-12-04	4.97	5.05	4.95	5.02	141600
1996-12-05	5.02	5.06	5.02	5.03	143200
1996-12-06	5.00	5.00	4.88	4.91	212000
1996-12-09	4.91	4.91	4.83	4.84	207200
1996-12-10	4.86	4.88	4.73	4.81	379200
1996-12-11	4.81	4.81	4.70	4.75	198400
1996-12-12	4.72	4.72	4.67	4.69	128000
1996-12-13	4.67	4.67	4.52	4.63	395200
1996-12-16	4.59	4.75	4.56	4.67	597600
1996-12-17	4.70	4.75	4.69	4.75	216000
1996-12-18	4.75	4.77	4.67	4.69	295200
1996-12-19	4.70	4.81	4.70	4.78	748000
1996-12-20	4.78	4.80	4.72	4.77	188800
1996-12-23	4.73	4.73	4.67	4.67	292800
1996-12-24	4.69	4.69	4.59	4.59	77600
1996-12-26	4.61	4.61	4.59	4.59	128800
1996-12-27	4.55	4.56	4.52	4.52	262400
1996-12-30	4.52	4.80	4.50	4.77	671200
1996-12-31	4.80	4.81	4.72	4.81	314400
1997-01-02	4.78	4.80	4.72	4.77	200800
1997-01-03	4.78	4.92	4.78	4.88	185600
1997-01-06	4.89	5.02	4.89	4.98	220000
1997-01-07	4.97	4.98	4.94	4.97	124000
1997-01-08	4.98	5.03	4.97	4.98	155200
1997-01-09	4.98	5.06	4.88	4.88	324000
1997-01-10	4.88	4.97	4.86	4.91	116800
1997-01-13	4.89	4.94	4.86	4.88	536000
1997-01-14	4.88	4.88	4.80	4.83	3104800
1997-01-15	4.81	4.94	4.81	4.94	316000
1997-01-16	4.94	4.95	4.88	4.91	786400
1997-01-17	4.88	4.94	4.88	4.88	286400
1997-01-20	4.88	4.98	4.84	4.98	621600
1997-01-21	4.97	5.11	4.97	5.06	436000
1997-01-22	5.09	5.17	5.06	5.17	359200
1997-01-23	5.19	5.23	5.14	5.14	293600
1997-01-24	5.14	5.19	5.11	5.17	210400
1997-01-27	5.17	5.17	5.08	5.09	132000
1997-01-28	5.08	5.17	5.08	5.13	477600
1997-01-29	5.14	5.16	5.11	5.13	251200
1997-01-30	5.11	5.19	5.11	5.19	154400
1997-01-31	5.17	5.28	5.17	5.23	255200
1997-02-03	5.23	5.23	5.19	5.19	152800
1997-02-04	5.20	5.22	5.16	5.19	252800
1997-02-05	5.20	5.27	5.17	5.25	175200
1997-02-06	5.25	5.25	5.16	5.17	256000
1997-02-07	5.17	5.17	5.13	5.17	88800
1997-02-10	5.17	5.22	5.17	5.22	148800
1997-02-11	5.25	5.31	5.17	5.19	943200
1997-02-12	5.17	5.28	5.11	5.28	1112800
1997-02-13	5.28	5.53	5.25	5.50	489600
1997-02-14	5.52	5.56	5.44	5.48	209600
1997-02-18	5.45	5.55	5.42	5.52	332800
1997-02-19	5.50	5.50	5.48	5.50	325600
1997-02-20	5.50	5.50	5.34	5.45	314400
1997-02-21	5.47	5.47	5.25	5.34	305600
1997-02-24	5.34	5.50	5.34	5.47	416000
1997-02-25	5.39	5.42	5.38	5.39	143200
1997-02-26	5.39	5.39	5.31	5.33	87200
1997-02-27	5.36	5.38	5.31	5.31	245600
1997-02-28	5.31	5.45	5.31	5.39	386400
1997-03-03	5.38	5.42	5.33	5.38	216000
1997-03-04	5.38	5.47	5.38	5.45	216000
1997-03-05	5.44	5.59	5.44	5.55	627200
1997-03-06	5.55	5.63	5.53	5.61	400800
1997-03-07	5.63	5.64	5.56	5.59	428800
1997-03-10	5.61	5.72	5.61	5.67	829600
1997-03-11	5.69	5.69	5.61	5.63	796800
1997-03-12	5.63	5.63	5.52	5.52	228800
1997-03-13	5.53	5.53	5.48	5.48	248000
1997-03-14	5.47	5.53	5.45	5.52	329600
1997-03-17	5.48	5.48	5.31	5.34	345600
1997-03-18	5.34	5.36	5.23	5.23	224800
1997-03-19	5.19	5.20	5.11	5.13	432800
1997-03-20	5.14	5.14	5.05	5.11	336000
1997-03-21	5.11	5.13	4.97	5.09	547200
1997-03-24	5.06	5.09	5.06	5.06	349600
1997-03-25	5.08	5.08	4.97	5.00	923200
1997-03-26	5.02	5.14	4.98	5.02	1037600
1997-03-27	5.00	5.00	4.97	4.97	176000
1997-03-31	4.98	4.98	4.83	4.89	552000
1997-04-01	4.86	5.03	4.83	5.03	522400
1997-04-02	5.05	5.05	4.92	4.98	436800
1997-04-03	4.97	4.97	4.85	4.92	255200
1997-04-04	4.91	4.91	4.81	4.83	206400
1997-04-07	4.86	4.91	4.84	4.88	248800
1997-04-08	4.84	4.92	4.81	4.92	232000
1997-04-09	4.94	4.95	4.86	4.88	255200
1997-04-10	4.88	4.88	4.81	4.81	109600
1997-04-11	4.78	4.78	4.72	4.75	472800
1997-04-14	4.75	4.80	4.75	4.78	327200
1997-04-15	4.78	4.80	4.75	4.77	384000
1997-04-16	4.75	4.84	4.73	4.83	455200
1997-04-17	4.75	4.77	4.59	4.69	536000
1997-04-18	4.69	4.69	4.63	4.63	337600
1997-04-21	4.63	4.63	4.53	4.56	328800
1997-04-22	4.56	4.72	4.56	4.70	485600
1997-04-23	4.70	4.72	4.59	4.63	396000
1997-04-24	4.59	4.66	4.59	4.66	154400
1997-04-25	4.66	4.66	4.56	4.59	268800
1997-04-28	4.59	4.61	4.52	4.56	266400
1997-04-29	4.59	4.63	4.58	4.58	204800
1997-04-30	4.58	4.80	4.58	4.69	540000
1997-05-01	4.69	4.81	4.66	4.78	1074400
1997-05-02	4.80	4.83	4.73	4.75	664800
1997-05-05	4.77	4.95	4.75	4.91	1227200
1997-05-06	4.92	5.02	4.92	4.97	632000
1997-05-07	4.97	5.02	4.95	4.98	471200
1997-05-08	4.95	5.03	4.95	5.00	328000
1997-05-09	5.02	5.03	5.02	5.02	140800
1997-05-12	5.03	5.03	5.00	5.02	348000
1997-05-13	5.03	5.09	5.03	5.05	110400
1997-05-14	5.08	5.14	5.05	5.06	266400
1997-05-15	5.03	5.06	4.97	5.06	190400
1997-05-16	5.08	5.08	5.00	5.00	209600
1997-05-19	5.02	5.02	4.97	5.00	87200
1997-05-20	4.98	4.98	4.89	4.92	136000
1997-05-21	4.91	5.02	4.91	4.97	208000
1997-05-22	5.00	5.06	4.98	5.00	321600
1997-05-23	5.02	5.14	5.02	5.13	310400
1997-05-27	5.11	5.17	5.11	5.14	352000
1997-05-28	5.11	5.11	5.02	5.06	323200
1997-05-29	5.05	5.05	4.97	4.98	241600
1997-05-30	4.97	4.98	4.92	4.98	296800
1997-06-02	4.98	5.03	4.98	5.03	635200
1997-06-03	5.03	5.16	5.03	5.13	476000
1997-06-04	5.16	5.27	5.16	5.25	504800
1997-06-05	5.25	5.30	5.16	5.28	608000
1997-06-06	5.27	5.42	5.27	5.38	157600
1997-06-09	5.38	5.39	5.33	5.39	346400
1997-06-10	5.39	5.45	5.39	5.45	174400
1997-06-11	5.45	5.56	5.42	5.44	796800
1997-06-12	5.45	5.55	5.45	5.55	913600
1997-06-13	5.55	5.58	5.53	5.55	467200
1997-06-16	5.55	5.59	5.55	5.56	147200
1997-06-17	5.56	5.66	5.56	5.64	437600
1997-06-18	5.64	5.64	5.48	5.61	228800
1997-06-19	5.63	5.67	5.56	5.61	214400
1997-06-20	5.50	5.56	5.50	5.53	468000
1997-06-23	5.53	5.55	5.47	5.47	151200
1997-06-24	5.48	5.48	5.38	5.42	131200
1997-06-25	5.42	5.42	5.13	5.19	330400
1997-06-26	5.19	5.38	5.19	5.37	645600
1997-06-27	5.34	5.41	5.33	5.38	217600
1997-06-30	5.42	5.47	5.34	5.47	726400
1997-07-01	5.45	5.46	5.37	5.38	110400
1997-07-02	5.36	5.43	5.36	5.42	212000
1997-07-03	5.44	5.44	5.36	5.38	48800
1997-07-07	5.36	5.39	5.36	5.39	209600
1997-07-08	5.39	5.42	5.34	5.41	285600
1997-07-09	5.42	5.48	5.42	5.42	234400
1997-07-10	5.41	5.52	5.41	5.52	208000
1997-07-11	5.53	5.62	5.52	5.62	146400
1997-07-14	5.60	5.65	5.60	5.64	172000
1997-07-15	5.63	5.83	5.63	5.79	384800
1997-07-16	5.81	6.00	5.81	6.00	743200
1997-07-17	6.03	6.03	5.88	5.91	420800
1997-07-18	5.91	5.91	5.88	5.88	225600
1997-07-21	5.86	5.86	5.79	5.80	101600
1997-07-22	5.77	5.86	5.74	5.74	324800
1997-07-23	5.77	5.77	5.65	5.70	342400
1997-07-24	5.68	5.77	5.66	5.76	234400
1997-07-25	5.74	5.78	5.67	5.77	325600
1997-07-28	5.77	5.77	5.69	5.69	182400
1997-07-29	5.67	5.68	5.63	5.65	108800
1997-07-30	5.65	5.66	5.59	5.61	348800
1997-07-31	5.62	5.63	5.59	5.61	283200
1997-08-01	5.63	5.69	5.63	5.66	241600
1997-08-04	5.65	5.75	5.63	5.74	89600
1997-08-05	5.77	5.78	5.64	5.76	375200
1997-08-06	5.77	5.81	5.66	5.67	349600
1997-08-07	5.67	5.75	5.66	5.73	258400
1997-08-08	5.73	5.73	5.53	5.55	396000
1997-08-11	5.56	5.56	5.34	5.38	352000
1997-08-12	5.38	5.52	5.32	5.47	508000
1997-08-13	5.50	5.54	5.40	5.43	996800
1997-08-14	5.45	5.45	5.36	5.38	90400
1997-08-15	5.38	5.41	5.31	5.31	81600
1997-08-18	5.33	5.38	5.33	5.37	107200
1997-08-19	5.38	5.51	5.36	5.51	215200
1997-08-20	5.52	5.55	5.48	5.52	452800
1997-08-21	5.52	5.53	5.48	5.51	358400
1997-08-22	5.50	5.50	5.38	5.43	276800
1997-08-25	5.42	5.43	5.41	5.42	143200
1997-08-26	5.42	5.47	5.41	5.45	524000
1997-08-27	5.45	5.61	5.45	5.61	291200
1997-08-28	5.59	5.59	5.50	5.54	192000
1997-08-29	5.51	5.54	5.47	5.48	184000
1997-09-02	5.48	5.53	5.45	5.48	221600
1997-09-03	5.48	5.55	5.45	5.55	213600
1997-09-04	5.53	5.55	5.50	5.51	132800
1997-09-05	5.50	5.51	5.43	5.44	193600
1997-09-08	5.41	5.47	5.38	5.45	236000
1997-09-09	5.45	5.52	5.45	5.51	205600
1997-09-10	5.49	5.57	5.48	5.53	273600
1997-09-11	5.52	5.52	5.44	5.45	104000
1997-09-12	5.47	5.52	5.43	5.51	120000
1997-09-15	5.52	5.55	5.47	5.52	243200
1997-09-16	5.50	5.72	5.50	5.70	312800
1997-09-17	5.70	5.80	5.70	5.70	479200
1997-09-18	5.70	5.90	5.66	5.81	620800
1997-09-19	5.78	5.80	5.76	5.80	121600
1997-09-22	5.79	5.97	5.79	5.86	452000
1997-09-23	5.86	5.86	5.69	5.72	388800
1997-09-24	5.70	5.75	5.67	5.71	236000
1997-09-25	5.72	5.72	5.66	5.67	169600
1997-09-26	5.69	5.70	5.63	5.66	149600
1997-09-29	5.64	5.68	5.60	5.66	217600
1997-09-30	5.65	5.72	5.64	5.68	144000
1997-10-01	5.70	5.82	5.70	5.80	182400
1997-10-02	5.80	5.90	5.80	5.90	135200
1997-10-03	5.91	5.92	5.88	5.90	140000
1997-10-06	5.89	5.89	5.77	5.81	233600
1997-10-07	5.80	6.00	5.80	5.99	134400
1997-10-08	5.97	5.97	5.81	5.86	172800
1997-10-09	5.84	5.88	5.80	5.84	39200
1997-10-10	5.84	5.89	5.82	5.85	160000
1997-10-13	5.87	5.87	5.84	5.84	73600
1997-10-14	5.84	5.98	5.83	5.98	452000
1997-10-15	5.98	6.10	5.98	6.10	263200
1997-10-16	6.10	6.16	6.09	6.13	399200
1997-10-17	6.11	6.14	5.86	5.91	358400
1997-10-20	5.92	6.00	5.90	6.00	116800
1997-10-21	6.02	6.19	6.02	6.15	432000
1997-10-22	6.13	6.23	6.13	6.20	279200
1997-10-23	6.17	6.17	5.97	5.98	412000
1997-10-24	6.00	6.06	6.00	6.03	191200
1997-10-27	6.00	6.00	5.73	5.73	296000
1997-10-28	5.67	5.70	5.61	5.64	696800
1997-10-29	5.66	5.66	5.57	5.59	618400
1997-10-30	5.56	5.56	5.42	5.43	320800
1997-10-31	5.43	5.59	5.30	5.52	716000
1997-11-03	5.52	5.80	5.52	5.80	1430400
1997-11-04	5.79	6.13	5.79	6.11	1139200
1997-11-05	6.11	6.27	6.11	6.20	772800
1997-11-06	6.21	6.30	6.20	6.22	289600
1997-11-07	6.17	6.17	5.96	5.96	594400
1997-11-10	5.96	5.96	5.88	5.89	103200
1997-11-11	5.90	5.91	5.88	5.91	205600
1997-11-12	5.92	5.92	5.77	5.77	467200
1997-11-13	5.77	5.85	5.70	5.73	388800
1997-11-14	5.74	5.74	5.69	5.69	160800
1997-11-17	5.70	5.79	5.70	5.73	462400
1997-11-18	5.75	5.77	5.72	5.73	222400
1997-11-19	5.72	5.84	5.72	5.84	240800
1997-11-20	5.85	5.97	5.85	5.89	335200
1997-11-21	5.88	5.88	5.79	5.81	117600
1997-11-24	5.83	5.87	5.72	5.72	128800
1997-11-25	5.72	5.82	5.71	5.80	116800
1997-11-26	5.80	5.80	5.77	5.79	63200
1997-11-28	5.80	5.83	5.79	5.82	18400
1997-12-01	5.84	5.99	5.84	5.98	291200
1997-12-02	5.98	5.99	5.91	5.98	100000
1997-12-03	5.98	6.01	5.89	5.96	196800
1997-12-04	5.96	5.96	5.91	5.92	43200
1997-12-05	5.89	5.98	5.89	5.98	116000
1997-12-08	5.98	6.05	5.95	6.02	181600
1997-12-09	6.03	6.04	5.92	5.93	259200
1997-12-10	5.91	5.93	5.88	5.92	161600
1997-12-11	5.91	6.05	5.84	5.98	411200
1997-12-12	5.98	6.00	5.98	6.00	155200
1997-12-15	5.99	6.06	5.98	6.06	207200
1997-12-16	6.06	6.16	6.06	6.13	396000
1997-12-17	6.09	6.23	6.09	6.23	702400
1997-12-18	6.23	6.50	6.23	6.45	1636800
1997-12-19	6.43	7.00	6.39	6.88	3074400
1997-12-22	6.75	7.17	6.59	7.04	1572800
1997-12-23	6.98	7.09	6.81	6.84	867200
1997-12-24	6.84	6.84	6.56	6.66	940800
1997-12-26	6.66	6.67	6.61	6.65	192800
1997-12-29	6.65	6.76	6.58	6.70	424800
1997-12-30	6.70	6.90	6.70	6.88	448800
1997-12-31	6.88	7.42	6.85	7.38	1308800
1998-01-02	7.31	7.74	7.21	7.73	1026400
1998-01-05	7.63	7.73	7.30	7.30	1200800
1998-01-06	7.13	7.23	7.05	7.05	1233600
1998-01-07	7.04	7.04	6.90	7.02	776800
1998-01-08	7.04	7.22	6.72	6.78	1916000
1998-01-09	6.80	6.80	6.44	6.47	1197600
1998-01-12	6.41	6.48	6.26	6.38	1782400
1998-01-13	6.40	6.72	6.34	6.61	1252000
1998-01-14	6.63	6.66	6.43	6.48	936800
1998-01-15	6.50	6.68	6.44	6.45	1551200
1998-01-16	6.48	6.53	6.42	6.48	672800
1998-01-20	6.49	6.71	6.46	6.69	1000000
1998-01-21	6.68	6.75	6.56	6.62	1026400
1998-01-22	6.55	6.60	6.50	6.60	327200
1998-01-23	6.61	6.63	6.47	6.59	341600
1998-01-26	6.57	6.58	6.44	6.49	358400
1998-01-27	6.49	6.70	6.49	6.69	1259200
1998-01-28	6.63	6.84	6.63	6.78	921600
1998-01-29	6.80	6.84	6.76	6.76	639200
1998-01-30	6.75	6.80	6.71	6.73	182400
1998-02-02	6.76	6.84	6.76	6.84	669600
1998-02-03	6.87	7.02	6.85	7.00	593600
1998-02-04	7.00	7.13	6.97	7.10	675200
1998-02-05	7.12	7.23	7.00	7.05	862400
1998-02-06	7.05	7.12	6.92	6.92	521600
1998-02-09	6.94	6.97	6.84	6.91	533600
1998-02-10	6.91	6.91	6.75	6.87	1546400
1998-02-11	6.88	6.92	6.83	6.84	509600
1998-02-12	6.82	6.90	6.80	6.88	459200
1998-02-13	6.86	7.02	6.84	6.99	791200
1998-02-17	7.00	7.03	6.94	7.02	558400
1998-02-18	7.02	7.08	6.96	7.00	692800
1998-02-19	7.02	7.02	6.94	6.95	348000
1998-02-20	6.91	6.91	6.78	6.79	387200
1998-02-23	6.81	6.91	6.81	6.88	470400
1998-02-24	6.89	6.89	6.78	6.84	261600
1998-02-25	6.81	6.84	6.72	6.84	488000
1998-02-26	6.82	6.84	6.79	6.80	434400
1998-02-27	6.81	6.94	6.77	6.89	546400
1998-03-02	6.90	6.91	6.87	6.89	196000
1998-03-03	6.89	6.92	6.82	6.92	314400
1998-03-04	6.94	6.98	6.91	6.95	239200
1998-03-05	6.90	6.91	6.83	6.86	348000
1998-03-06	6.87	6.87	6.84	6.86	236000
1998-03-09	6.84	6.84	6.76	6.77	391200
1998-03-10	6.75	6.90	6.75	6.88	409600
1998-03-11	6.84	6.92	6.83	6.91	319200
1998-03-12	6.93	7.19	6.91	7.13	731200
1998-03-13	7.13	7.45	7.13	7.38	712000
1998-03-16	7.39	7.49	7.36	7.38	572800
1998-03-17	7.39	7.47	7.31	7.47	380000
1998-03-18	7.48	7.48	7.44	7.47	199200
1998-03-19	7.48	7.68	7.45	7.58	751200
1998-03-20	7.61	7.67	7.56	7.56	308000
1998-03-23	7.55	7.61	7.45	7.57	349600
1998-03-24	7.55	7.83	7.55	7.74	444000
1998-03-25	7.75	8.01	7.75	7.88	1220800
1998-03-26	7.86	8.13	7.85	8.05	864800
1998-03-27	8.08	8.13	7.91	7.99	646400
1998-03-30	7.94	7.94	7.70	7.72	364800
1998-03-31	7.73	7.94	7.73	7.91	964800
1998-04-01	7.90	8.13	7.89	8.11	460000
1998-04-02	8.12	8.22	8.08	8.14	452800
1998-04-03	8.13	8.14	8.01	8.08	259200
1998-04-06	8.07	8.19	8.05	8.16	480800
1998-04-07	8.17	8.19	8.05	8.05	281600
1998-04-08	8.05	8.13	8.05	8.05	380000
1998-04-09	8.07	8.13	8.07	8.13	222400
1998-04-13	8.14	8.16	8.08	8.13	318400
1998-04-14	8.13	8.35	8.13	8.32	755200
1998-04-15	8.41	8.48	8.27	8.39	904800
1998-04-16	8.44	8.44	8.26	8.26	489600
1998-04-17	8.23	8.45	8.19	8.38	513600
1998-04-20	8.39	8.53	8.38	8.53	350400
1998-04-21	8.55	8.61	8.55	8.59	320800
1998-04-22	8.59	8.59	8.51	8.56	232000
1998-04-23	8.59	8.72	8.59	8.63	828800
1998-04-24	8.64	8.73	8.42	8.43	610400
1998-04-27	8.18	8.22	8.13	8.21	649600
1998-04-28	8.24	8.47	8.24	8.36	756000
1998-04-29	8.35	8.38	8.30	8.30	600800
1998-04-30	8.34	8.50	8.34	8.46	496800
1998-05-01	8.49	8.50	8.34	8.40	226400
1998-05-04	8.42	8.52	8.42	8.49	240800
1998-05-05	8.48	8.48	8.31	8.42	220000
1998-05-06	8.47	8.59	8.36	8.36	417600
1998-05-07	8.31	8.31	8.23	8.23	232800
1998-05-08	8.25	8.48	8.25	8.38	392000
1998-05-11	8.38	8.41	8.34	8.34	322400
1998-05-12	8.37	8.39	8.13	8.20	760800
1998-05-13	8.21	8.34	8.12	8.14	532800
1998-05-14	8.14	8.19	8.12	8.12	170400
1998-05-15	8.13	8.19	8.13	8.14	240000
1998-05-18	8.17	8.23	7.95	7.98	547200
1998-05-19	8.00	8.26	7.95	8.22	407200
1998-05-20	8.20	8.20	8.09	8.13	226400
1998-05-21	8.10	8.28	8.10	8.28	306400
1998-05-22	8.27	8.32	8.01	8.06	404000
1998-05-26	8.08	8.10	7.85	7.85	376800
1998-05-27	7.83	7.84	7.76	7.84	285600
1998-05-28	7.91	8.17	7.89	7.98	247600
1998-05-29	8.02	8.09	7.73	7.75	184000
1998-06-01	7.75	7.81	7.64	7.69	236400
1998-06-02	7.63	7.83	7.61	7.81	219200
1998-06-03	7.81	7.98	7.77	7.84	105600
1998-06-04	7.83	7.83	7.66	7.70	120000
1998-06-05	7.72	7.88	7.72	7.88	121600
1998-06-08	7.91	8.47	7.91	8.25	438400
1998-06-09	8.25	8.28	7.98	8.00	251600
1998-06-10	7.97	7.97	7.83	7.84	242400
1998-06-11	7.81	8.05	7.69	7.73	405600
1998-06-12	7.69	7.70	7.45	7.48	327600
1998-06-15	7.45	7.78	7.42	7.42	468400
1998-06-16	7.42	7.63	7.42	7.61	222800
1998-06-17	7.66	7.84	7.66	7.80	570400
1998-06-18	7.83	7.83	7.63	7.67	158000
1998-06-19	7.63	7.78	7.53	7.72	401600
1998-06-22	7.72	8.27	7.72	8.27	945200
1998-06-23	8.39	9.08	8.39	9.00	1818800
1998-06-24	9.00	9.52	8.92	9.42	1937200
1998-06-25	9.38	9.38	8.88	9.03	1082800
1998-06-26	9.06	9.28	9.03	9.25	671200
1998-06-29	9.11	9.30	8.86	9.11	538400
1998-06-30	9.13	9.39	9.13	9.28	507600
1998-07-01	9.25	9.75	9.09	9.70	634800
1998-07-02	9.73	9.97	9.50	9.88	804400
1998-07-06	9.69	9.94	9.55	9.70	585600
1998-07-07	9.64	9.73	9.30	9.39	492800
1998-07-08	9.20	9.47	9.13	9.38	464400
1998-07-09	9.31	9.38	9.30	9.38	275200
1998-07-10	9.34	9.39	9.20	9.39	205200
1998-07-13	9.43	9.94	9.43	9.84	1164400
1998-07-14	9.86	9.91	9.56	9.78	520400
1998-07-15	9.81	10.00	9.63	9.75	569600
1998-07-16	9.69	9.86	9.61	9.72	500000
1998-07-17	9.75	9.77	9.48	9.63	592400
1998-07-20	9.63	9.75	9.47	9.59	384400
1998-07-21	9.55	9.58	9.19	9.41	681200
1998-07-22	9.44	9.61	9.09	9.53	1890800
1998-07-23	9.53	9.56	9.25	9.25	639200
1998-07-24	9.25	9.31	9.13	9.27	463600
1998-07-27	9.20	9.22	8.78	8.86	658000
1998-07-28	8.77	8.88	8.50	8.84	721200
1998-07-29	8.81	8.84	8.45	8.53	507600
1998-07-30	8.52	8.63	8.44	8.56	638000
1998-07-31	8.63	8.66	8.50	8.55	320400
1998-08-03	8.58	8.58	8.33	8.38	335600
1998-08-04	8.38	8.45	7.86	7.86	573600
1998-08-05	7.89	8.22	7.89	8.05	580800
1998-08-06	8.11	8.44	8.03	8.41	516400
1998-08-07	8.34	8.50	8.27	8.34	480400
1998-08-10	8.30	8.33	8.08	8.28	467600
1998-08-11	8.22	8.22	7.89	8.05	299200
1998-08-12	7.98	8.09	7.75	7.77	540000
1998-08-13	7.80	7.97	7.73	7.80	312800
1998-08-14	7.89	8.13	7.86	7.92	204400
1998-08-17	7.89	8.05	7.88	8.05	120800
1998-08-18	8.05	8.55	8.05	8.55	643600
1998-08-19	8.66	8.75	8.48	8.50	432400
1998-08-20	8.50	8.52	8.48	8.48	224800
1998-08-21	8.38	8.41	8.03	8.39	363600
1998-08-24	8.56	8.63	8.35	8.41	452800
1998-08-25	8.45	8.45	8.11	8.13	168000
1998-08-26	7.97	7.97	7.72	7.77	280800
1998-08-27	7.72	7.72	7.34	7.45	556000
1998-08-28	7.38	7.38	6.91	7.25	668400
1998-08-31	7.23	7.23	6.25	6.39	898800
1998-09-01	6.45	6.58	5.95	6.41	1204000
1998-09-02	6.41	6.97	6.41	6.72	874800
1998-09-03	6.67	6.77	6.41	6.52	946000
1998-09-04	6.50	6.63	6.38	6.48	443200
1998-09-08	6.61	6.73	6.58	6.63	412000
1998-09-09	6.66	6.84	6.56	6.64	567600
1998-09-10	6.58	6.61	6.14	6.31	402400
1998-09-11	6.31	6.44	6.17	6.39	318000
1998-09-14	6.42	6.61	6.33	6.55	256400
1998-09-15	6.50	6.69	6.41	6.59	451200
1998-09-16	6.56	6.58	6.41	6.44	252400
1998-09-17	6.34	6.34	6.11	6.13	376400
1998-09-18	6.19	6.39	6.05	6.39	575200
1998-09-21	6.28	6.38	6.13	6.38	301200
1998-09-22	6.38	6.55	6.20	6.48	309200
1998-09-23	6.42	6.67	6.42	6.67	460000
1998-09-24	6.66	6.67	6.50	6.55	288000
1998-09-25	6.45	6.63	6.41	6.63	296000
1998-09-28	6.61	6.75	6.56	6.59	302400
1998-09-29	6.59	6.63	6.31	6.53	431600
1998-09-30	6.50	6.58	6.28	6.36	229200
1998-10-01	6.31	6.31	5.66	5.67	402800
1998-10-02	5.70	5.70	5.31	5.52	721200
1998-10-05	5.53	5.53	5.05	5.20	590800
1998-10-06	5.25	5.53	5.09	5.22	475200
1998-10-07	5.17	5.19	4.44	4.50	919200
1998-10-08	4.28	4.30	3.83	3.98	1701200
1998-10-09	3.92	4.69	3.92	4.69	1155200
1998-10-12	4.63	4.63	4.03	4.16	1408000
1998-10-13	4.19	4.20	3.75	3.78	1430000
1998-10-14	3.75	4.19	3.72	4.09	1604000
1998-10-15	4.13	4.19	4.06	4.09	1028000
1998-10-16	4.06	4.64	4.06	4.61	1342000
1998-10-19	4.44	4.88	4.38	4.84	1178800
1998-10-20	4.91	5.30	4.91	5.00	952800
1998-10-21	5.00	5.47	5.00	5.39	1029600
1998-10-22	5.45	5.50	5.31	5.44	668000
1998-10-23	5.45	5.47	5.33	5.44	803600
1998-10-26	5.45	5.63	5.34	5.61	434400
1998-10-27	5.72	5.75	5.50	5.53	585600
1998-10-28	5.53	5.53	5.41	5.47	206400
1998-10-29	5.47	5.77	5.47	5.64	572800
1998-10-30	5.73	5.84	5.63	5.63	266000
1998-11-02	5.63	6.16	5.63	6.03	464400
1998-11-03	6.03	6.17	5.98	6.05	362800
1998-11-04	6.06	6.25	6.02	6.25	468000
1998-11-05	6.25	6.31	6.00	6.30	469200
1998-11-06	6.31	6.48	6.31	6.41	461200
1998-11-09	6.22	6.34	6.11	6.19	296400
1998-11-10	6.17	6.19	5.81	6.14	417200
1998-11-11	6.09	6.19	5.89	5.89	245200
1998-11-12	5.91	6.00	5.84	5.92	214800
1998-11-13	5.94	5.94	5.72	5.77	216800
1998-11-16	5.78	5.78	5.53	5.63	389600
1998-11-17	5.63	5.63	5.25	5.41	842800
1998-11-18	5.47	5.59	5.44	5.59	172000
1998-11-19	5.66	5.69	5.45	5.55	321200
1998-11-20	5.56	5.63	5.41	5.50	335200
1998-11-23	5.52	5.78	5.50	5.55	654000
1998-11-24	5.55	6.13	5.50	5.98	648400
1998-11-25	5.95	6.03	5.75	5.86	300800
1998-11-27	5.91	5.95	5.86	5.95	68800
1998-11-30	5.97	5.97	5.59	5.70	524400
1998-12-01	5.64	5.64	5.44	5.59	391200
1998-12-02	5.53	5.55	5.25	5.27	261200
1998-12-03	5.28	5.38	5.00	5.30	790000
1998-12-04	5.38	5.56	5.38	5.56	730800
1998-12-07	5.63	5.70	5.52	5.61	507600
1998-12-08	5.42	5.56	5.31	5.33	380800
1998-12-09	5.33	5.33	5.00	5.09	729200
1998-12-10	5.03	5.03	4.66	4.73	1334000
1998-12-11	4.75	4.81	4.61	4.77	770800
1998-12-14	4.77	4.92	4.69	4.83	732400
1998-12-15	4.86	4.88	4.66	4.72	596000
1998-12-16	4.81	4.84	4.64	4.64	390800
1998-12-17	4.69	4.91	4.67	4.80	522800
1998-12-18	4.86	5.25	4.84	5.23	710000
1998-12-21	5.25	5.44	5.19	5.20	562000
1998-12-22	5.19	5.19	4.91	4.95	402000
1998-12-23	4.94	5.19	4.94	5.05	712000
1998-12-24	5.02	5.11	5.00	5.02	135600
1998-12-28	5.00	5.06	4.95	5.05	409600
1998-12-29	4.98	5.09	4.84	5.09	381200
1998-12-30	5.06	5.27	5.02	5.19	884800
1998-12-31	5.19	5.20	5.06	5.08	1006800
1999-01-04	5.11	5.30	5.11	5.23	748000
1999-01-05	5.16	5.42	5.16	5.39	377200
1999-01-06	5.47	5.66	5.47	5.52	1285600
1999-01-07	5.44	5.58	5.41	5.53	670000
1999-01-08	5.59	6.05	5.59	6.05	1346800
1999-01-11	6.02	6.20	6.02	6.14	980000
1999-01-12	6.14	6.23	6.11	6.11	901200
1999-01-13	6.05	6.05	5.84	6.02	567600
1999-01-14	6.03	6.06	5.92	5.92	579200
1999-01-15	5.94	6.19	5.94	6.19	364800
1999-01-19	6.22	6.38	6.14	6.30	506000
1999-01-20	6.30	6.31	6.14	6.16	242800
1999-01-21	6.14	6.22	5.91	5.97	284000
1999-01-22	5.94	6.42	5.94	6.38	674800
1999-01-25	6.34	6.34	6.17	6.33	386800
1999-01-26	6.34	6.34	6.25	6.31	237200
1999-01-27	6.28	6.34	6.19	6.20	480000
1999-01-28	6.25	6.31	6.17	6.30	204400
1999-01-29	6.30	6.30	6.17	6.30	175200
1999-02-01	6.31	6.75	6.28	6.75	617200
1999-02-02	6.75	6.75	6.50	6.50	218800
1999-02-03	6.47	6.53	6.39	6.52	279200
1999-02-04	6.48	6.70	6.33	6.53	383600
1999-02-05	6.48	6.50	6.41	6.42	340800
1999-02-08	6.47	6.47	6.19	6.27	244000
1999-02-09	6.03	6.27	6.03	6.23	766400
1999-02-10	6.27	6.28	6.00	6.02	339600
1999-02-11	6.00	6.06	5.94	6.06	338000
1999-02-12	6.05	6.19	6.05	6.11	371600
1999-02-16	6.08	6.09	5.94	5.95	192000
1999-02-17	5.94	5.97	5.59	5.61	727200
1999-02-18	5.66	5.77	5.58	5.73	527600
1999-02-19	5.83	5.83	5.69	5.73	698400
1999-02-22	5.72	5.75	5.70	5.73	173200
1999-02-23	5.72	5.98	5.70	5.91	587600
1999-02-24	5.92	5.92	5.63	5.64	224400
1999-02-25	5.59	5.61	5.36	5.36	606000
1999-02-26	5.41	5.41	5.25	5.28	482400
1999-03-01	5.34	5.41	5.33	5.38	342800
1999-03-02	5.38	5.41	5.17	5.22	666800
1999-03-03	5.22	5.22	4.86	4.94	1187600
1999-03-04	5.00	5.14	4.89	5.00	766800
1999-03-05	5.03	5.14	5.03	5.06	1377600
1999-03-08	5.06	5.06	4.92	4.92	542400
1999-03-09	4.91	5.31	4.86	5.08	1530000
1999-03-10	5.08	5.23	5.03	5.05	497600
1999-03-11	5.09	5.42	5.09	5.14	566000
1999-03-12	5.20	5.25	5.14	5.14	373200
1999-03-15	5.16	5.33	5.09	5.19	551200
1999-03-16	5.13	5.30	5.06	5.30	606800
1999-03-17	5.28	5.50	5.25	5.48	707200
1999-03-18	5.50	5.83	5.50	5.77	830800
1999-03-19	5.78	5.80	5.53	5.55	505600
1999-03-22	5.56	5.75	5.53	5.73	398400
1999-03-23	5.70	5.70	5.27	5.28	224000
1999-03-24	5.28	5.47	5.28	5.41	228400
1999-03-25	5.44	5.59	5.44	5.59	212800
1999-03-26	5.59	5.70	5.59	5.66	154000
1999-03-29	5.59	5.78	5.58	5.69	256400
1999-03-30	5.69	5.72	5.58	5.72	248800
1999-03-31	5.73	5.73	5.56	5.59	380400
1999-04-01	5.63	5.69	5.58	5.61	204800
1999-04-05	5.61	5.70	5.50	5.55	228400
1999-04-06	5.58	5.59	5.48	5.52	196400
1999-04-07	5.52	5.59	5.50	5.56	308400
1999-04-08	5.52	5.59	5.50	5.53	183600
1999-04-09	5.53	5.69	5.28	5.69	373200
1999-04-12	5.64	6.16	5.61	6.11	612800
1999-04-13	6.13	6.23	6.02	6.02	321200
1999-04-14	6.25	6.66	6.09	6.36	1401200
1999-04-15	6.30	6.81	6.30	6.75	959600
1999-04-16	6.75	6.88	6.72	6.84	556400
1999-04-19	6.88	7.28	6.88	7.09	991200
1999-04-20	7.11	7.25	6.98	7.06	605200
1999-04-21	7.03	7.31	7.03	7.30	497200
1999-04-22	7.31	7.47	7.19	7.31	633200
1999-04-23	7.31	7.38	7.28	7.36	477600
1999-04-26	7.33	7.48	7.33	7.47	220800
1999-04-27	7.44	7.53	7.34	7.53	266400
1999-04-28	7.47	7.94	7.47	7.80	651200
1999-04-29	7.75	7.86	7.47	7.63	251600
1999-04-30	7.56	7.97	7.56	7.88	936800
1999-05-03	7.86	8.16	7.67	7.67	749200
1999-05-04	7.70	7.75	7.58	7.72	318400
1999-05-05	7.81	7.89	7.64	7.77	489600
1999-05-06	7.77	7.88	7.77	7.78	364800
1999-05-07	7.84	7.88	7.64	7.64	398800
1999-05-10	7.67	7.70	7.28	7.36	1176800
1999-05-11	7.33	7.59	7.31	7.50	692800
1999-05-12	7.44	7.48	7.36	7.36	140000
1999-05-13	7.38	7.48	7.31	7.41	216400
1999-05-14	7.38	7.41	7.28	7.36	219200
1999-05-17	7.31	7.31	7.13	7.20	383200
1999-05-18	7.20	7.20	6.84	6.88	284400
1999-05-19	6.92	7.44	6.92	7.33	482800
1999-05-20	7.47	7.55	7.44	7.50	457200
1999-05-21	7.50	7.55	7.41	7.44	127200
1999-05-24	7.42	7.48	7.42	7.47	439600
1999-05-25	7.44	7.44	7.03	7.03	476400
1999-05-26	7.16	7.22	6.98	7.00	604800
1999-05-27	7.03	7.17	7.03	7.06	421600
1999-05-28	7.05	7.33	7.05	7.25	272400
1999-06-01	7.25	7.48	7.23	7.48	348000
1999-06-02	7.48	7.50	7.23	7.31	556400
1999-06-03	7.34	7.44	7.34	7.38	321200
1999-06-04	7.39	7.48	7.39	7.48	225600
1999-06-07	7.44	7.52	7.44	7.52	639600
1999-06-08	7.53	7.53	7.44	7.50	186000
1999-06-09	7.50	7.50	7.38	7.41	181200
1999-06-10	7.34	7.39	7.33	7.38	98000
1999-06-11	7.38	7.50	7.38	7.48	362400
1999-06-14	7.50	7.64	7.50	7.55	197200
1999-06-15	7.61	7.72	7.50	7.55	311600
1999-06-16	7.58	7.66	7.56	7.59	274800
1999-06-17	7.50	7.78	7.50	7.78	258800
1999-06-18	7.91	8.23	7.80	8.17	792400
1999-06-21	8.30	8.47	8.13	8.22	418000
1999-06-22	8.19	8.19	7.94	8.02	384800
1999-06-23	8.03	8.03	7.80	8.00	325200
1999-06-24	7.98	8.17	7.94	8.08	343200
1999-06-25	8.11	8.28	8.00	8.13	600800
1999-06-28	8.16	8.41	8.16	8.38	368800
1999-06-29	8.42	8.47	8.22	8.34	344400
1999-06-30	8.36	8.48	8.13	8.48	616400
1999-07-01	8.44	8.48	8.33	8.44	251200
1999-07-02	8.50	8.63	8.50	8.63	415200
1999-07-06	8.69	8.75	8.64	8.72	364000
1999-07-07	8.72	8.88	8.72	8.75	583600
1999-07-08	8.72	8.75	8.64	8.66	405200
1999-07-09	8.81	8.91	8.78	8.84	482000
1999-07-12	8.86	8.89	8.77	8.88	266000
1999-07-13	8.88	8.88	8.64	8.81	506800
1999-07-14	8.80	8.80	8.50	8.53	318400
1999-07-15	8.47	8.58	8.13	8.31	472800
1999-07-16	8.31	8.39	8.19	8.34	343600
1999-07-19	8.34	8.59	8.34	8.59	357200
1999-07-20	8.59	8.63	8.38	8.42	199200
1999-07-21	8.45	8.53	8.30	8.53	266800
1999-07-22	8.50	8.52	8.31	8.48	343600
1999-07-23	8.52	8.55	8.38	8.53	182800
1999-07-26	8.53	8.64	8.44	8.61	242400
1999-07-27	8.70	8.80	8.50	8.78	396800
1999-07-28	8.78	8.88	8.72	8.78	272400
1999-07-29	8.75	8.75	8.34	8.38	396400
1999-07-30	8.33	8.55	8.23	8.55	179600
1999-08-02	8.52	8.52	8.20	8.41	264400
1999-08-03	8.42	8.42	7.94	8.22	681600
1999-08-04	8.25	8.27	8.03	8.03	214800
1999-08-05	8.05	8.08	7.75	8.06	259600
1999-08-06	8.13	8.23	8.06	8.13	178800
1999-08-09	8.08	8.16	8.03	8.11	88400
1999-08-10	8.06	8.20	8.05	8.14	419200
1999-08-11	8.16	8.22	7.94	8.22	249200
1999-08-12	8.22	8.22	7.97	8.06	311200
1999-08-13	8.06	8.08	7.98	8.02	151200
1999-08-16	7.97	8.05	7.84	8.00	264800
1999-08-17	8.09	8.09	7.91	7.98	258000
1999-08-18	7.97	7.97	7.84	7.86	582000
1999-08-19	7.89	7.94	7.75	7.86	208800
1999-08-20	7.84	7.97	7.78	7.91	355600
1999-08-23	7.86	7.86	7.61	7.69	682800
1999-08-24	7.72	7.75	7.48	7.56	606000
1999-08-25	7.52	7.72	7.33	7.67	409600
1999-08-26	7.66	7.72	7.59	7.63	109200
1999-08-27	7.66	7.66	7.45	7.52	230800
1999-08-30	7.55	7.77	7.55	7.77	239200
1999-08-31	7.75	7.77	7.56	7.75	189600
1999-09-01	7.69	7.92	7.69	7.92	137600
1999-09-02	7.86	8.16	7.86	8.02	332800
1999-09-03	8.09	8.25	8.09	8.23	177200
1999-09-07	8.22	8.39	8.20	8.30	186400
1999-09-08	8.28	8.31	8.11	8.31	237200
1999-09-09	8.28	8.39	8.20	8.39	128000
1999-09-10	8.34	8.36	8.19	8.20	132000
1999-09-13	8.23	8.23	8.17	8.19	58800
1999-09-14	8.19	8.19	8.02	8.09	173600
1999-09-15	8.09	8.22	8.09	8.19	269600
1999-09-16	8.17	8.22	8.13	8.13	221200
1999-09-17	8.13	8.17	8.08	8.13	194800
1999-09-20	8.17	8.23	8.13	8.14	130800
1999-09-21	8.13	8.14	7.91	7.95	226800
1999-09-22	7.94	7.94	7.58	7.58	220000
1999-09-23	7.59	7.59	7.06	7.22	691200
1999-09-24	7.19	7.20	7.00	7.09	310400
1999-09-27	7.08	7.50	7.08	7.48	258400
1999-09-28	7.55	7.80	7.23	7.28	304000
1999-09-29	7.34	7.38	7.23	7.25	79600
1999-09-30	7.25	7.50	7.25	7.42	357200
1999-10-01	7.41	7.41	7.19	7.31	177600
1999-10-04	7.33	7.67	7.31	7.52	218400
1999-10-05	7.52	7.53	7.36	7.38	216400
1999-10-06	7.36	7.52	7.36	7.52	202000
1999-10-07	7.48	7.48	7.33	7.47	131200
1999-10-08	7.44	7.52	7.39	7.50	137600
1999-10-11	7.50	7.53	7.44	7.52	239600
1999-10-12	7.53	7.81	7.47	7.47	525200
1999-10-13	7.48	7.58	7.33	7.39	178800
1999-10-14	7.41	7.47	7.25	7.36	183600
1999-10-15	7.23	7.44	7.13	7.42	250400
1999-10-18	7.36	7.38	7.09	7.14	182800
1999-10-19	7.28	7.47	7.27	7.33	238800
1999-10-20	7.30	7.39	7.30	7.33	298800
1999-10-21	7.33	7.56	7.33	7.39	543600
1999-10-22	7.44	7.69	7.44	7.64	338000
1999-10-25	7.66	7.94	7.64	7.84	292000
1999-10-26	7.86	7.88	7.69	7.75	148000
1999-10-27	7.66	8.00	7.66	7.92	195600
1999-10-28	7.94	8.03	7.72	7.78	466800
1999-10-29	7.81	7.98	7.77	7.98	190800
1999-11-01	7.98	7.98	7.89	7.91	460800
1999-11-02	7.89	8.11	7.86	8.08	419600
1999-11-03	8.13	8.39	8.11	8.23	541200
1999-11-04	8.25	8.48	8.25	8.47	375200
1999-11-05	8.56	8.67	8.42	8.42	257600
1999-11-08	8.25	8.34	8.20	8.20	186000
1999-11-09	8.14	8.28	8.05	8.06	180800
1999-11-10	8.06	8.11	7.97	8.06	275200
1999-11-11	8.06	8.34	8.02	8.25	242000
1999-11-12	8.22	8.33	8.08	8.17	193600
1999-11-15	7.94	8.08	7.94	8.03	479200
1999-11-16	8.00	8.02	7.94	7.95	343200
1999-11-17	7.89	8.00	7.81	8.00	290800
1999-11-18	8.00	8.11	7.97	8.05	430000
1999-11-19	8.06	8.06	7.88	7.91	164800
1999-11-22	7.95	8.75	7.92	8.48	866800
1999-11-23	8.47	8.75	8.38	8.66	523200
1999-11-24	8.63	8.94	8.43	8.92	607600
1999-11-26	8.92	9.17	8.92	9.13	359600
1999-11-29	9.09	9.09	8.89	8.97	355200
1999-11-30	9.05	9.05	8.89	9.00	382400
1999-12-01	8.94	9.23	8.82	9.13	796400
1999-12-02	9.16	9.16	9.03	9.09	312400
1999-12-03	9.14	9.16	8.91	8.91	546000
1999-12-06	8.91	8.91	8.69	8.73	474000
1999-12-07	8.70	9.03	8.70	8.86	663600
1999-12-08	8.80	8.86	8.61	8.64	264000
1999-12-09	8.61	8.67	8.39	8.42	489200
1999-12-10	8.42	8.77	8.42	8.73	1098000
1999-12-13	8.72	8.83	8.36	8.36	702800
1999-12-14	8.39	8.50	8.28	8.28	298800
1999-12-15	8.27	8.48	8.16	8.47	454400
1999-12-16	8.47	8.50	8.33	8.41	265200
1999-12-17	8.41	8.45	8.14	8.14	309200
1999-12-20	8.11	8.20	7.84	8.19	576000
1999-12-21	8.19	8.58	8.19	8.55	302800
1999-12-22	8.50	8.50	8.17	8.33	585600
1999-12-23	8.27	8.31	8.13	8.22	373200
1999-12-27	8.27	8.27	8.08	8.08	341200
1999-12-28	8.11	8.48	8.08	8.30	264000
1999-12-29	8.36	8.91	8.36	8.80	409600
1999-12-30	8.78	9.05	8.78	8.98	422800
1999-12-31	8.95	9.06	8.80	9.06	304800
2000-01-03	9.00	9.00	8.59	8.73	473200
2000-01-04	8.67	8.81	8.48	8.48	379200
2000-01-05	8.50	8.84	8.48	8.78	810000
2000-01-06	8.75	8.91	8.59	8.86	456000
2000-01-07	8.89	9.00	8.89	8.94	238800
2000-01-10	8.98	9.20	8.98	9.16	449600
2000-01-11	9.16	9.16	8.83	8.84	494400
2000-01-12	8.83	8.83	8.50	8.50	294000
2000-01-13	8.48	8.75	8.47	8.73	396400
2000-01-14	8.72	8.89	8.66	8.66	207600
2000-01-18	8.50	8.55	8.38	8.39	406400
2000-01-19	8.34	8.89	8.34	8.66	470000
2000-01-20	8.69	8.75	8.56	8.67	329600
2000-01-21	8.67	8.78	8.53	8.63	302000
2000-01-24	8.53	8.66	8.41	8.41	366000
2000-01-25	8.44	8.47	8.23	8.33	330000
2000-01-26	8.36	8.59	8.31	8.39	530800
2000-01-27	8.48	8.53	8.38	8.50	307600
2000-01-28	8.50	8.66	8.42	8.42	378000
2000-01-31	8.38	8.42	8.09	8.23	303600
2000-02-01	8.23	8.33	8.02	8.33	331600
2000-02-02	8.30	8.50	8.25	8.45	156000
2000-02-03	8.47	8.50	8.19	8.23	452000
2000-02-04	8.27	8.30	8.03	8.14	421600
2000-02-07	8.06	8.25	7.94	8.19	951200
2000-02-08	8.19	8.19	7.64	7.64	982000
2000-02-09	7.67	8.03	7.66	7.89	1001200
2000-02-10	7.92	8.19	7.92	8.05	779600
2000-02-11	8.09	8.27	8.06	8.08	322800
2000-02-14	8.08	8.08	7.89	7.94	615200
2000-02-15	7.91	8.06	7.86	8.05	488800
2000-02-16	8.05	8.13	7.89	7.94	458000
2000-02-17	7.88	7.98	7.86	7.88	2023200
2000-02-18	7.84	7.88	7.63	7.63	486400
2000-02-22	7.56	7.59	7.38	7.56	450800
2000-02-23	7.53	7.69	7.38	7.59	320000
2000-02-24	7.66	7.69	7.34	7.34	287200
2000-02-25	7.39	7.41	7.03	7.05	378000
2000-02-28	7.11	7.19	6.89	6.98	652000
2000-02-29	7.05	7.16	6.92	7.16	368800
2000-03-01	7.16	7.25	6.95	7.23	424000
2000-03-02	7.22	7.23	7.09	7.16	222800
2000-03-03	7.22	7.33	7.16	7.23	393200
2000-03-06	7.22	7.23	7.11	7.16	350400
2000-03-07	7.14	7.14	6.83	6.83	362800
2000-03-08	6.86	6.98	6.64	6.70	478400
2000-03-09	6.69	6.69	6.45	6.63	785200
2000-03-10	6.63	6.86	6.63	6.75	389600
2000-03-13	6.72	6.75	6.55	6.59	260800
2000-03-14	6.64	6.64	6.48	6.55	280400
2000-03-15	6.55	6.94	6.48	6.92	340800
2000-03-16	6.97	7.34	6.97	7.23	758400
2000-03-17	7.22	7.22	6.75	6.89	302800
2000-03-20	6.84	7.27	6.84	6.91	310000
2000-03-21	6.89	6.94	6.70	6.94	510800
2000-03-22	6.97	6.97	6.72	6.78	304400
2000-03-23	6.78	7.13	6.75	7.00	307600
2000-03-24	7.03	7.16	7.03	7.08	429600
2000-03-27	7.13	7.28	7.11	7.11	208800
2000-03-28	7.09	7.09	6.89	6.89	171200
2000-03-29	6.89	7.25	6.89	7.14	486000
2000-03-30	7.09	7.44	7.09	7.41	457600
2000-03-31	7.41	7.80	7.41	7.59	734000
2000-04-03	7.59	7.59	7.19	7.31	408400
2000-04-04	7.31	7.50	7.03	7.41	718400
2000-04-05	7.44	7.53	7.25	7.36	358800
2000-04-06	7.34	7.50	7.34	7.44	229200
2000-04-07	7.50	7.50	7.19	7.34	254000
2000-04-10	7.34	7.52	7.28	7.48	348800
2000-04-11	7.56	8.03	7.48	7.59	724800
2000-04-12	7.59	7.98	7.59	7.70	384000
2000-04-13	7.75	7.86	7.63	7.67	318800
2000-04-14	7.63	7.73	7.14	7.19	742800
2000-04-17	7.13	7.33	6.89	7.05	600400
2000-04-18	7.06	7.41	7.05	7.30	337600
2000-04-19	7.33	7.44	7.08	7.33	790400
2000-04-20	7.34	7.75	7.34	7.66	332400
2000-04-24	7.72	7.72	7.38	7.45	269200
2000-04-25	7.52	7.91	7.52	7.91	358400
2000-04-26	7.91	8.05	7.91	7.98	283200
2000-04-27	7.92	8.16	7.88	8.09	428400
2000-04-28	8.09	8.27	8.09	8.23	432000
2000-05-01	8.22	8.30	8.19	8.27	359600
2000-05-02	8.25	8.36	8.19	8.20	278400
2000-05-03	8.17	8.22	8.09	8.19	264800
2000-05-04	8.19	8.36	8.19	8.33	269200
2000-05-05	8.31	8.56	8.25	8.56	300800
2000-05-08	8.50	8.50	8.25	8.28	194000
2000-05-09	8.31	8.31	8.09	8.27	256400
2000-05-10	8.25	8.25	7.97	8.02	221200
2000-05-11	8.05	8.27	7.98	8.23	389600
2000-05-12	8.25	8.28	8.09	8.20	470400
2000-05-15	8.20	8.38	8.20	8.34	348800
2000-05-16	8.38	8.44	8.33	8.38	505200
2000-05-17	8.41	8.41	8.11	8.22	364800
2000-05-18	8.27	8.27	8.06	8.06	145200
2000-05-19	8.09	8.09	7.80	7.92	262400
2000-05-22	7.92	7.92	7.72	7.88	358000
2000-05-23	7.81	7.86	7.44	7.63	518800
2000-05-24	7.53	7.72	7.34	7.48	670400
2000-05-25	7.48	7.61	7.33	7.33	516800
2000-05-26	7.33	7.41	7.16	7.34	357600
2000-05-30	7.31	7.47	7.30	7.47	292400
2000-05-31	7.45	7.63	7.34	7.34	536800
2000-06-01	7.34	7.38	7.20	7.38	674800
2000-06-02	7.41	7.53	7.41	7.48	956000
2000-06-05	7.48	7.63	7.45	7.58	479600
2000-06-06	7.48	7.63	7.45	7.59	464400
2000-06-07	7.56	7.59	7.47	7.50	560400
2000-06-08	7.50	7.52	7.44	7.48	336400
2000-06-09	7.48	7.48	7.30	7.42	878000
2000-06-12	7.42	7.42	7.22	7.22	385200
2000-06-13	7.23	7.31	7.09	7.31	550400
2000-06-14	7.31	7.48	7.31	7.44	559200
2000-06-15	7.47	7.47	7.22	7.31	596400
2000-06-16	7.33	7.34	7.09	7.09	538800
2000-06-19	7.19	7.20	7.00	7.02	342400
2000-06-20	7.02	7.02	6.86	6.86	664800
2000-06-21	6.81	6.81	6.47	6.64	1260400
2000-06-22	6.63	6.69	6.50	6.50	704800
2000-06-23	6.58	6.70	6.58	6.63	750000
2000-06-26	6.63	6.83	6.63	6.80	792400
2000-06-27	6.80	7.06	6.80	6.81	568400
2000-06-28	6.84	7.09	6.81	7.09	594000
2000-06-29	7.05	7.05	6.86	6.89	219200
2000-06-30	6.95	7.08	6.86	7.00	719200
2000-07-03	6.97	7.03	6.92	7.03	208800
2000-07-05	7.06	7.06	6.95	7.02	315200
2000-07-06	6.98	7.27	6.95	7.20	634400
2000-07-07	7.20	7.33	7.16	7.17	773200
2000-07-10	7.17	7.34	7.17	7.28	518800
2000-07-11	7.34	7.75	7.31	7.31	849200
2000-07-12	7.41	7.44	7.25	7.36	516400
2000-07-13	7.34	7.72	7.34	7.63	400000
2000-07-14	7.61	7.66	7.39	7.39	335600
2000-07-17	7.39	7.48	7.39	7.41	221600
2000-07-18	7.44	7.48	7.38	7.38	204000
2000-07-19	7.38	7.45	7.31	7.34	248800
2000-07-20	7.36	7.36	7.22	7.28	196000
2000-07-21	7.28	7.30	7.22	7.22	405600
2000-07-24	7.25	7.25	7.11	7.11	274000
2000-07-25	7.14	7.34	7.08	7.19	532800
2000-07-26	7.14	7.39	7.14	7.23	233600
2000-07-27	7.28	7.44	7.23	7.34	239600
2000-07-28	7.36	7.44	7.13	7.13	405600
2000-07-31	7.16	7.27	7.13	7.27	336800
2000-08-01	7.27	7.70	7.27	7.67	436800
2000-08-02	7.75	7.83	7.66	7.80	262800
2000-08-03	7.75	7.75	7.38	7.44	508000
2000-08-04	7.48	7.52	7.44	7.50	242800
2000-08-07	7.50	7.72	7.50	7.50	546400
2000-08-08	7.50	7.78	7.50	7.66	411600
2000-08-09	7.72	7.72	7.50	7.56	186000
2000-08-10	7.56	7.70	7.56	7.63	403600
2000-08-11	7.64	7.98	7.63	7.91	370800
2000-08-14	7.91	7.95	7.75	7.86	324400
2000-08-15	7.84	7.94	7.75	7.89	424000
2000-08-16	7.95	8.11	7.88	8.03	510800
2000-08-17	8.03	8.03	7.81	7.84	199200
2000-08-18	7.83	8.22	7.83	7.98	331200
2000-08-21	7.97	7.98	7.81	7.88	119200
2000-08-22	7.92	7.92	7.67	7.70	141600
2000-08-23	7.67	7.97	7.67	7.97	332800
2000-08-24	7.94	7.97	7.88	7.89	150400
2000-08-25	7.86	7.88	7.73	7.75	119600
2000-08-28	7.72	7.77	7.56	7.73	334000
2000-08-29	7.73	7.78	7.58	7.73	277200
2000-08-30	7.70	7.77	7.67	7.75	133200
2000-08-31	7.78	7.94	7.75	7.89	406400
2000-09-01	7.89	7.95	7.86	7.94	139200
2000-09-05	7.94	8.08	7.84	8.06	236800
2000-09-06	7.94	8.06	7.91	7.92	425200
2000-09-07	7.94	7.94	7.77	7.83	272000
2000-09-08	7.81	7.81	7.53	7.55	430800
2000-09-11	7.52	7.77	7.50	7.67	514800
2000-09-12	7.70	7.78	7.53	7.55	436400
2000-09-13	7.52	7.63	7.52	7.56	244000
2000-09-14	7.55	7.63	7.53	7.58	225600
2000-09-15	7.55	7.73	7.55	7.64	514400
2000-09-18	7.63	7.63	7.41	7.41	404800
2000-09-19	7.44	7.44	7.13	7.38	773600
2000-09-20	7.38	7.38	7.20	7.25	295600
2000-09-21	6.00	6.19	5.13	5.52	10378400
2000-09-22	5.44	5.70	5.44	5.64	1932400
2000-09-25	5.64	5.75	5.61	5.67	1715200
2000-09-26	5.67	5.75	5.56	5.56	1832000
2000-09-27	5.61	5.75	5.56	5.63	2570000
2000-09-28	5.66	5.77	5.66	5.77	352000
2000-09-29	5.70	5.72	5.59	5.61	375600
2000-10-02	5.64	5.69	5.58	5.61	511200
2000-10-03	5.63	5.73	5.55	5.63	590400
2000-10-04	5.63	5.75	5.61	5.67	444400
2000-10-05	5.64	5.75	5.64	5.67	364400
2000-10-06	5.66	5.70	5.55	5.55	434400
2000-10-09	5.53	5.72	5.53	5.59	471200
2000-10-10	5.58	5.84	5.58	5.61	452800
2000-10-11	5.58	5.67	5.47	5.47	443200
2000-10-12	5.47	5.50	5.25	5.31	470400
2000-10-13	5.28	5.61	5.28	5.61	417600
2000-10-16	5.61	5.61	5.36	5.38	269600
2000-10-17	5.34	5.39	5.13	5.16	720800
2000-10-18	5.11	5.11	4.89	5.02	508800
2000-10-19	5.08	5.33	5.08	5.30	248400
2000-10-20	5.31	5.34	5.22	5.34	544000
2000-10-23	5.41	5.41	5.19	5.20	548000
2000-10-24	5.20	5.28	5.13	5.28	982000
2000-10-25	5.27	5.27	5.13	5.22	962400
2000-10-26	5.20	5.38	5.20	5.38	806800
2000-10-27	5.34	5.38	5.28	5.30	301600
2000-10-30	5.31	5.47	5.31	5.34	734800
2000-10-31	5.41	5.83	5.41	5.83	1288400
2000-11-01	5.69	5.78	5.64	5.67	416400
2000-11-02	5.72	5.80	5.66	5.80	537600
2000-11-03	5.84	6.09	5.80	5.91	592400
2000-11-06	5.89	5.97	5.89	5.89	168000
2000-11-07	5.83	5.97	5.83	5.97	191200
2000-11-08	5.97	6.08	5.88	6.08	153200
2000-11-09	6.08	6.08	5.70	6.06	545600
2000-11-10	6.00	6.00	5.81	5.81	369600
2000-11-13	5.75	5.78	5.69	5.78	487200
2000-11-14	5.78	5.80	5.66	5.69	588400
2000-11-15	5.70	5.72	5.63	5.69	356000
2000-11-16	5.69	5.70	5.56	5.56	338800
2000-11-17	5.63	5.78	5.61	5.63	297600
2000-11-20	5.59	5.61	5.55	5.59	330000
2000-11-21	5.61	5.77	5.61	5.72	435200
2000-11-22	5.72	5.73	5.67	5.70	170800
2000-11-24	5.72	5.83	5.69	5.83	70400
2000-11-27	5.80	5.91	5.66	5.84	497600
2000-11-28	5.84	5.86	5.80	5.81	340400
2000-11-29	5.81	5.88	5.78	5.81	564800
2000-11-30	5.84	5.84	5.75	5.75	787600
2000-12-01	5.75	5.91	5.75	5.78	309200
2000-12-04	5.75	5.83	5.75	5.77	326000
2000-12-05	5.77	5.86	5.77	5.84	293600
2000-12-06	5.80	6.02	5.80	5.94	678000
2000-12-07	5.91	5.92	5.84	5.88	527600
2000-12-08	5.88	5.98	5.86	5.98	221600
2000-12-11	5.98	6.33	5.94	6.33	354800
2000-12-12	6.34	6.34	6.11	6.11	514000
2000-12-13	6.14	6.17	6.03	6.17	278400
2000-12-14	6.16	6.16	5.91	5.94	188000
2000-12-15	5.91	5.94	5.84	5.89	270400
2000-12-18	5.88	5.98	5.88	5.94	269600
2000-12-19	6.00	6.19	5.98	6.08	319600
2000-12-20	6.08	6.08	5.75	5.77	392800
2000-12-21	5.80	5.98	5.77	5.91	323600
2000-12-22	5.88	6.22	5.84	6.17	362400
2000-12-26	6.19	6.22	6.09	6.16	301600
2000-12-27	6.16	6.36	6.11	6.36	524800
2000-12-28	6.33	6.73	6.33	6.73	338400
2000-12-29	6.73	6.83	6.63	6.70	431200
2001-01-02	6.67	6.67	6.33	6.39	303200
2001-01-03	6.39	6.70	6.39	6.70	494800
2001-01-04	6.64	6.73	6.59	6.70	366400
2001-01-05	6.70	6.70	6.47	6.52	220000
2001-01-08	6.55	6.64	6.38	6.48	249200
2001-01-09	6.42	6.59	6.33	6.33	775200
2001-01-10	6.36	6.47	6.36	6.47	425200
2001-01-11	6.50	6.61	6.41	6.50	280000
2001-01-12	6.44	6.53	6.42	6.48	192000
2001-01-16	6.50	6.86	6.45	6.77	736800
2001-01-17	6.73	6.78	6.58	6.77	420400
2001-01-18	6.73	6.77	6.64	6.77	165200
2001-01-19	6.70	6.72	6.67	6.67	122400
2001-01-22	6.69	6.69	6.56	6.61	92400
2001-01-23	6.59	6.66	6.45	6.66	564800
2001-01-24	6.66	6.72	6.61	6.66	143200
2001-01-25	6.69	6.69	6.53	6.56	522800
2001-01-26	6.59	6.61	6.52	6.55	302800
2001-01-29	6.55	6.61	6.50	6.59	272400
2001-01-30	6.61	6.75	6.61	6.75	115600
2001-01-31	6.80	6.87	6.70	6.70	236800
2001-02-01	6.70	6.86	6.70	6.83	298000
2001-02-02	6.84	6.86	6.72	6.72	221600
2001-02-05	6.70	6.74	6.64	6.66	105600
2001-02-06	6.64	6.74	6.64	6.74	403200
2001-02-07	6.73	6.81	6.66	6.75	279600
2001-02-08	6.75	6.75	6.44	6.44	370400
2001-02-09	6.45	6.46	6.25	6.26	531600
2001-02-12	6.26	6.27	6.23	6.26	386800
2001-02-13	6.21	6.70	6.18	6.63	837600
2001-02-14	6.65	7.55	6.58	7.44	2067200
2001-02-15	7.38	7.60	7.34	7.46	1656400
2001-02-16	7.38	7.38	7.15	7.18	346400
2001-02-20	7.20	7.39	7.20	7.22	623200
2001-02-21	7.25	7.25	7.11	7.11	352400
2001-02-22	6.94	7.19	6.94	7.04	372400
2001-02-23	7.05	7.22	7.01	7.21	563200
2001-02-26	7.25	7.48	7.25	7.45	332800
2001-02-27	7.45	7.50	7.38	7.44	212400
2001-02-28	7.50	7.60	7.37	7.60	308800
2001-03-01	7.60	7.75	7.57	7.65	636800
2001-03-02	7.65	7.68	7.50	7.65	743600
2001-03-05	7.60	8.06	7.60	8.03	686800
2001-03-06	7.99	8.00	7.73	7.89	438800
2001-03-07	7.83	7.94	7.77	7.79	238400
2001-03-08	7.81	7.93	7.79	7.91	298000
2001-03-09	7.91	7.91	7.69	7.71	194400
2001-03-12	7.69	7.69	7.33	7.46	310400
2001-03-13	7.46	7.49	7.22	7.35	400800
2001-03-14	7.31	7.31	7.00	7.06	480400
2001-03-15	7.08	7.12	6.96	6.96	360800
2001-03-16	7.03	7.14	7.00	7.00	416800
2001-03-19	7.00	7.20	7.00	7.20	342000
2001-03-20	7.20	7.38	7.00	7.00	598000
2001-03-21	7.06	7.09	6.96	6.97	305200
2001-03-22	6.97	6.97	6.75	6.79	727200
2001-03-23	6.88	7.15	6.88	7.11	558800
2001-03-26	7.11	7.31	7.11	7.29	243200
2001-03-27	7.28	7.29	7.23	7.26	479600
2001-03-28	7.22	7.37	7.13	7.13	335200
2001-03-29	7.18	7.39	7.18	7.25	575600
2001-03-30	7.26	7.51	7.26	7.51	475200
2001-04-02	7.51	7.51	7.29	7.29	768400
2001-04-03	7.29	7.29	7.06	7.10	228400
2001-04-04	7.10	7.22	7.10	7.14	261200
2001-04-05	7.18	7.37	7.18	7.37	385200
2001-04-06	7.37	7.37	7.15	7.15	234800
2001-04-09	7.18	7.45	7.18	7.41	317200
2001-04-10	7.41	7.70	7.41	7.70	512000
2001-04-11	7.68	7.75	7.51	7.51	273600
2001-04-12	7.51	7.52	7.48	7.48	364400
2001-04-16	7.45	7.53	7.44	7.51	236000
2001-04-17	7.48	7.75	7.41	7.75	477200
2001-04-18	7.70	7.96	7.68	7.94	389600
2001-04-19	7.89	7.98	7.80	7.95	304400
2001-04-20	7.93	7.93	7.66	7.66	297200
2001-04-23	7.65	7.78	7.63	7.76	181200
2001-04-24	7.76	7.86	7.75	7.81	273200
2001-04-25	7.81	8.09	7.81	8.02	421600
2001-04-26	8.04	8.24	8.00	8.03	748800
2001-04-27	8.00	8.22	8.00	8.22	222000
2001-04-30	8.18	8.28	8.09	8.09	337200
2001-05-01	8.04	8.28	8.04	8.22	332000
2001-05-02	8.22	8.22	8.08	8.17	147600
2001-05-03	8.17	8.18	8.06	8.16	194000
2001-05-04	8.15	8.29	8.15	8.28	310400
2001-05-07	8.31	8.43	8.31	8.31	284000
2001-05-08	8.33	8.38	8.31	8.38	388400
2001-05-09	8.28	8.38	8.28	8.37	148000
2001-05-10	8.38	8.46	8.38	8.39	173200
2001-05-11	8.41	8.41	8.35	8.39	154000
2001-05-14	8.38	8.53	8.32	8.52	350800
2001-05-15	8.54	8.59	8.45	8.52	269600
2001-05-16	8.50	8.75	8.48	8.72	454400
2001-05-17	8.73	8.73	8.66	8.68	274400
2001-05-18	8.66	8.68	8.53	8.60	428800
2001-05-21	8.61	8.70	8.59	8.70	273600
2001-05-22	8.70	8.75	8.65	8.71	292800
2001-05-23	8.71	8.72	8.45	8.45	202400
2001-05-24	8.43	8.43	8.12	8.19	658400
2001-05-25	8.18	8.31	8.18	8.21	325600
2001-05-29	8.23	8.25	8.14	8.14	228400
2001-05-30	8.14	8.15	8.01	8.01	160800
2001-05-31	8.03	8.18	8.00	8.00	425200
2001-06-01	8.00	8.25	7.99	8.25	339600
2001-06-04	8.25	8.25	8.20	8.25	113200
2001-06-05	8.23	8.41	8.20	8.40	236800
2001-06-06	8.40	8.40	8.35	8.39	164800
2001-06-07	8.44	8.46	8.36	8.39	208800
2001-06-08	8.38	8.39	8.28	8.28	211200
2001-06-11	8.29	8.29	8.13	8.13	368000
2001-06-12	8.13	8.19	8.12	8.19	241600
2001-06-13	8.19	8.33	8.19	8.20	176400
2001-06-14	8.20	8.22	8.05	8.13	222000
2001-06-15	8.11	8.11	7.94	7.96	597200
2001-06-18	7.96	7.96	7.88	7.88	85200
2001-06-19	7.88	7.96	7.78	7.78	173600
2001-06-20	7.81	7.86	7.75	7.85	272400
2001-06-21	7.87	8.00	7.85	8.00	203200
2001-06-22	7.98	7.98	7.83	7.83	297200
2001-06-25	7.82	7.89	7.69	7.72	235600
2001-06-26	7.72	7.82	7.63	7.81	172000
2001-06-27	7.81	7.99	7.79	7.88	238400
2001-06-28	7.88	7.99	7.88	7.96	158800
2001-06-29	7.99	8.34	7.99	8.23	506000
2001-07-02	8.24	8.25	8.13	8.13	204000
2001-07-03	8.15	8.16	8.10	8.10	120400
2001-07-05	8.05	8.19	8.05	8.15	101600
2001-07-06	8.18	8.18	8.05	8.13	174000
2001-07-09	8.10	8.18	8.01	8.15	202400
2001-07-10	8.10	8.25	8.10	8.13	233200
2001-07-11	8.13	8.13	7.94	7.94	178800
2001-07-12	7.98	8.24	7.95	8.23	267600
2001-07-13	8.22	8.27	8.20	8.26	151600
2001-07-16	8.23	8.25	8.06	8.07	205200
2001-07-17	8.08	8.16	7.90	8.16	160800
2001-07-18	8.16	8.25	8.14	8.25	159200
2001-07-19	8.25	8.45	8.23	8.45	235600
2001-07-20	8.49	8.49	8.40	8.42	299600
2001-07-23	8.38	8.40	8.23	8.23	201200
2001-07-24	8.23	8.23	7.97	8.02	152400
2001-07-25	8.04	8.04	7.81	8.00	460800
2001-07-26	8.00	8.19	7.88	8.19	377600
2001-07-27	8.20	8.31	8.18	8.24	159200
2001-07-30	8.24	8.29	8.13	8.29	108800
2001-07-31	8.29	8.36	8.25	8.36	177600
2001-08-01	8.36	8.37	8.30	8.35	244000
2001-08-02	8.35	8.43	8.33	8.43	203600
2001-08-03	8.41	8.44	8.35	8.40	169200
2001-08-06	8.40	8.40	8.25	8.29	194000
2001-08-07	8.29	8.34	8.23	8.34	104400
2001-08-08	8.33	8.35	8.21	8.23	202400
2001-08-09	8.21	8.28	8.21	8.25	347200
2001-08-10	8.24	8.26	8.14	8.26	142000
2001-08-13	8.26	8.27	8.23	8.26	209200
2001-08-14	8.25	8.29	8.14	8.29	235200
2001-08-15	8.33	8.47	8.26	8.46	396400
2001-08-16	8.46	8.48	8.34	8.48	204800
2001-08-17	8.48	8.50	8.38	8.44	181600
2001-08-20	8.44	8.45	8.35	8.45	85600
2001-08-21	8.45	8.46	8.33	8.43	203600
2001-08-22	8.41	8.50	8.31	8.50	229600
2001-08-23	8.50	8.60	8.50	8.52	333200
2001-08-24	8.52	8.78	8.51	8.75	246800
2001-08-27	8.73	8.85	8.73	8.79	151200
2001-08-28	8.79	8.85	8.73	8.75	142000
2001-08-29	8.73	8.77	8.68	8.68	150800
2001-08-30	8.44	8.61	8.37	8.53	275600
2001-08-31	8.58	8.74	8.58	8.69	117200
2001-09-04	8.69	8.70	8.56	8.60	394800
2001-09-05	8.61	8.65	8.40	8.45	217600
2001-09-06	8.45	8.45	8.29	8.38	272400
2001-09-07	8.38	8.38	8.06	8.10	355200
2001-09-10	8.10	8.10	7.91	7.99	338000
2001-09-17	7.93	7.93	7.38	7.38	345200
2001-09-18	7.25	7.35	7.19	7.24	345200
2001-09-19	7.26	7.34	7.14	7.25	460400
2001-09-20	7.24	7.26	6.81	6.95	684800
2001-09-21	6.74	6.74	6.54	6.63	1174000
2001-09-24	6.69	7.04	6.69	6.95	434400
2001-09-25	7.13	7.24	6.98	7.24	508400
2001-09-26	7.18	7.18	7.05	7.07	259600
2001-09-27	7.07	7.12	7.06	7.08	148800
2001-09-28	7.06	7.24	7.06	7.18	526800
2001-10-01	7.18	7.23	6.88	6.99	478400
2001-10-02	7.01	7.23	7.01	7.10	342000
2001-10-03	7.12	7.30	7.12	7.30	444000
2001-10-04	7.28	7.38	7.27	7.27	228400
2001-10-05	7.27	7.28	7.00	7.00	255600
2001-10-08	6.94	7.10	6.94	6.99	268000
2001-10-09	6.98	7.10	6.95	7.03	204800
2001-10-10	7.05	7.30	7.05	7.30	260400
2001-10-11	7.28	7.49	7.28	7.43	243600
2001-10-12	7.43	7.43	7.18	7.41	199600
2001-10-15	7.38	7.47	7.34	7.42	211600
2001-10-16	7.40	7.50	7.38	7.45	150000
2001-10-17	7.41	7.46	7.15	7.15	352000
2001-10-18	7.19	7.40	7.19	7.34	390400
2001-10-19	7.34	7.47	7.25	7.45	193200
2001-10-22	7.44	7.58	7.44	7.55	354000
2001-10-23	7.55	7.63	7.51	7.52	269600
2001-10-24	7.55	7.58	7.50	7.50	120400
2001-10-25	7.49	7.62	7.48	7.58	256000
2001-10-26	7.58	7.68	7.57	7.64	182400
2001-10-29	7.63	7.63	7.38	7.38	134400
2001-10-30	7.39	7.40	7.15	7.15	232000
2001-10-31	7.18	7.35	7.18	7.24	157600
2001-11-01	7.30	7.35	7.13	7.33	158000
2001-11-02	7.33	7.36	7.24	7.25	210400
2001-11-05	7.19	7.40	7.19	7.39	224400
2001-11-06	7.36	7.36	7.19	7.25	243200
2001-11-07	7.27	7.38	7.24	7.28	230800
2001-11-08	7.29	7.38	7.29	7.32	217200
2001-11-09	7.35	7.50	7.35	7.48	182400
2001-11-12	7.51	7.54	7.46	7.51	206400
2001-11-13	7.49	7.79	7.49	7.79	314400
2001-11-14	7.79	7.87	7.74	7.86	405200
2001-11-15	7.86	7.93	7.80	7.85	258400
2001-11-16	7.85	7.88	7.78	7.80	174800
2001-11-19	7.78	7.84	7.66	7.81	232000
2001-11-20	7.78	7.81	7.72	7.80	263200
2001-11-21	7.75	7.88	7.75	7.88	253600
2001-11-23	7.85	8.01	7.83	8.00	149200
2001-11-26	8.00	8.00	7.88	7.90	354000
2001-11-27	7.89	8.02	7.88	7.99	410000
2001-11-28	7.99	7.99	7.83	7.83	472800
2001-11-29	7.85	7.98	7.85	7.97	270800
2001-11-30	7.98	8.06	7.93	8.01	392000
2001-12-03	8.01	8.01	7.92	7.92	149200
2001-12-04	7.95	8.06	7.91	8.02	138800
2001-12-05	8.06	8.30	8.06	8.29	372800
2001-12-06	8.28	8.31	8.20	8.26	316400
2001-12-07	8.28	8.29	8.19	8.29	193600
2001-12-10	8.18	8.22	8.05	8.08	191600
2001-12-11	8.09	8.34	8.09	8.21	277200
2001-12-12	8.21	8.21	7.98	8.04	216400
2001-12-13	8.08	8.20	8.03	8.16	374000
2001-12-14	8.16	8.18	8.04	8.17	346000
2001-12-17	8.19	8.37	8.19	8.28	536400
2001-12-18	8.28	8.49	8.28	8.41	440800
2001-12-19	8.38	8.44	8.38	8.40	219200
2001-12-20	8.34	8.42	8.10	8.10	436400
2001-12-21	8.12	8.28	8.12	8.26	571600
2001-12-24	8.30	8.31	8.24	8.25	142000
2001-12-26	8.24	8.40	8.24	8.38	356400
2001-12-27	8.36	8.45	8.35	8.43	559600
2001-12-28	8.45	8.45	8.33	8.38	220800
2001-12-31	8.35	8.41	8.28	8.31	372000
2002-01-02	8.34	8.34	8.13	8.18	322400
2002-01-03	8.21	8.43	8.21	8.43	564800
2002-01-04	8.41	8.75	8.41	8.74	449200
2002-01-07	8.63	8.81	8.63	8.66	678000
2002-01-08	8.66	8.75	8.60	8.70	436400
2002-01-09	8.66	8.70	8.41	8.53	347600
2002-01-10	8.49	8.55	8.41	8.44	397600
2002-01-11	8.45	8.50	8.43	8.43	344400
2002-01-14	8.41	8.41	8.17	8.17	246400
2002-01-15	8.17	8.25	8.09	8.12	201600
2002-01-16	8.12	8.13	8.04	8.04	279600
2002-01-17	8.05	8.13	8.03	8.12	156000
2002-01-18	8.14	8.25	8.02	8.02	220800
2002-01-22	8.00	8.10	7.83	7.89	390000
2002-01-23	7.89	7.99	7.89	7.99	203200
2002-01-24	7.96	8.05	7.91	7.99	286400
2002-01-25	8.02	8.16	7.96	8.16	360000
2002-01-28	8.13	8.21	8.12	8.21	200800
2002-01-29	8.21	8.24	8.07	8.24	547600
2002-01-30	8.20	8.23	8.11	8.19	276400
2002-01-31	8.22	8.29	8.18	8.25	179600
2002-02-01	8.25	8.25	8.09	8.09	293600
2002-02-04	8.06	8.10	7.96	7.99	393200
2002-02-05	7.96	8.13	7.95	8.07	275200
2002-02-06	8.07	8.18	8.07	8.12	674000
2002-02-07	8.06	8.06	7.57	7.61	887200
2002-02-08	7.56	7.88	7.49	7.87	573200
2002-02-11	7.86	8.06	7.84	8.00	218800
2002-02-12	7.99	7.99	7.85	7.94	180800
2002-02-13	7.91	8.00	7.90	7.97	424000
2002-02-14	7.97	8.00	7.76	7.79	454400
2002-02-15	7.81	7.91	7.73	7.75	632000
2002-02-19	7.79	7.81	7.70	7.73	337200
2002-02-20	7.73	7.81	7.71	7.81	432800
2002-02-21	7.78	7.84	7.69	7.69	415600
2002-02-22	7.73	7.84	7.69	7.84	316800
2002-02-25	7.83	7.83	7.70	7.78	195200
2002-02-26	7.78	7.90	7.78	7.89	316400
2002-02-27	7.85	8.06	7.85	8.04	297600
2002-02-28	8.03	8.07	7.98	8.02	261200
2002-03-01	8.01	8.16	8.01	8.16	297200
2002-03-04	8.10	8.35	8.10	8.31	338000
2002-03-05	8.31	8.34	8.25	8.28	342400
2002-03-06	8.26	8.46	8.25	8.43	325200
2002-03-07	8.42	8.42	8.20	8.25	332800
2002-03-08	8.26	8.31	8.18	8.25	420000
2002-03-11	8.25	8.60	8.25	8.60	890800
2002-03-12	8.63	8.74	8.50	8.66	586800
2002-03-13	8.63	8.69	8.56	8.65	594000
2002-03-14	8.66	8.71	8.63	8.70	623200
2002-03-15	8.50	8.70	8.50	8.67	334000
2002-03-18	8.68	8.77	8.68	8.75	328800
2002-03-19	8.72	8.87	8.72	8.86	641200
2002-03-20	8.85	8.85	8.68	8.75	312000
2002-03-21	8.76	8.78	8.69	8.75	224400
2002-03-22	8.75	8.75	8.65	8.67	258000
2002-03-25	8.60	8.75	8.60	8.67	345200
2002-03-26	8.70	8.74	8.63	8.70	295600
2002-03-27	8.70	8.75	8.65	8.75	463200
2002-03-28	8.75	8.76	8.72	8.75	914800
2002-04-01	8.75	8.80	8.69	8.79	436400
2002-04-02	8.76	8.76	8.65	8.69	322800
2002-04-03	8.71	8.71	8.63	8.66	338000
2002-04-04	8.63	8.69	8.63	8.68	242800
2002-04-05	8.69	8.79	8.68	8.77	488800
2002-04-08	8.78	8.89	8.73	8.89	576800
2002-04-09	8.83	9.00	8.83	8.94	1347200
2002-04-10	8.94	8.97	8.90	8.96	477200
2002-04-11	8.95	9.09	8.94	8.94	694400
2002-04-12	8.95	9.04	8.91	9.03	478000
2002-04-15	9.01	9.05	8.94	8.98	304000
2002-04-16	8.92	9.01	8.83	8.97	548800
2002-04-17	8.96	8.98	8.89	8.93	313200
2002-04-18	8.95	8.98	8.80	8.84	467200
2002-04-19	8.84	8.86	8.80	8.83	251200
2002-04-22	8.78	8.79	8.58	8.58	340000
2002-04-23	8.57	8.68	8.55	8.62	173200
2002-04-24	8.63	8.68	8.51	8.51	394400
2002-04-25	8.51	8.53	8.46	8.53	453600
2002-04-26	8.50	8.63	8.50	8.53	407200
2002-04-29	8.53	8.55	8.36	8.45	328800
2002-04-30	8.45	8.55	8.44	8.52	449600
2002-05-01	8.51	8.55	8.39	8.46	351200
2002-05-02	8.46	8.51	8.46	8.51	568800
2002-05-03	8.49	8.57	8.47	8.52	877200
2002-05-06	8.51	8.55	8.48	8.48	338800
2002-05-07	8.46	8.47	8.33	8.33	380800
2002-05-08	8.30	8.40	8.30	8.37	561200
2002-05-09	8.36	8.44	8.32	8.38	471200
2002-05-10	8.39	8.40	8.13	8.15	334800
2002-05-13	8.15	8.32	8.13	8.29	372800
2002-05-14	8.31	8.50	8.29	8.47	478800
2002-05-15	8.48	8.50	8.44	8.49	490800
2002-05-16	8.48	8.52	8.43	8.46	525600
2002-05-17	8.45	8.53	8.41	8.52	522800
2002-05-20	8.51	8.52	8.49	8.52	557200
2002-05-21	8.51	8.53	8.47	8.49	327600
2002-05-22	8.50	8.59	8.50	8.58	564800
2002-05-23	8.56	8.75	8.55	8.73	697200
2002-05-24	8.73	8.75	8.57	8.60	222400
2002-05-28	8.59	8.63	8.47	8.51	339200
2002-05-29	8.54	8.54	8.33	8.35	250800
2002-05-30	8.30	8.44	8.26	8.29	350000
2002-05-31	8.29	8.36	8.26	8.29	343600
2002-06-03	8.31	8.31	8.15	8.19	525200
2002-06-04	8.18	8.23	8.13	8.21	440800
2002-06-05	8.19	8.26	8.18	8.24	487600
2002-06-06	8.24	8.25	8.14	8.17	717200
2002-06-07	8.08	8.15	8.01	8.10	312400
2002-06-10	8.12	8.14	8.08	8.08	266800
2002-06-11	8.08	8.11	8.03	8.03	220000
2002-06-12	8.04	8.09	8.03	8.05	304800
2002-06-13	8.05	8.06	7.89	7.90	254800
2002-06-14	7.84	7.84	7.74	7.79	510400
2002-06-17	7.80	8.00	7.80	8.00	402400
2002-06-18	7.99	8.00	7.84	7.87	385600
2002-06-19	7.86	8.00	7.85	7.86	441600
2002-06-20	7.86	7.99	7.83	7.88	353600
2002-06-21	7.91	7.98	7.90	7.93	486000
2002-06-24	7.93	7.97	7.86	7.93	622800
2002-06-25	7.96	7.97	7.88	7.91	616000
2002-06-26	7.85	7.85	7.74	7.79	369200
2002-06-27	7.81	7.88	7.71	7.88	358400
2002-06-28	7.88	8.09	7.82	7.94	823600
2002-07-01	7.94	7.94	7.86	7.90	282000
2002-07-02	7.88	7.88	7.52	7.75	770400
2002-07-03	7.75	7.75	7.50	7.56	495200
2002-07-05	7.57	7.75	7.57	7.72	263600
2002-07-08	7.73	7.86	7.70	7.76	252000
2002-07-09	7.75	7.93	7.67	7.70	258000
2002-07-10	7.71	7.73	7.58	7.63	652000
2002-07-11	7.62	7.62	7.28	7.32	547600
2002-07-12	7.38	7.59	7.38	7.43	522000
2002-07-15	7.43	7.43	7.12	7.33	559200
2002-07-16	7.27	7.27	7.00	7.07	1286800
2002-07-17	7.09	7.24	6.98	7.00	1056000
2002-07-18	6.98	6.98	6.79	6.85	655600
2002-07-19	6.81	6.81	6.50	6.55	615600
2002-07-22	6.53	6.57	6.12	6.23	744800
2002-07-23	6.31	6.36	6.00	6.03	764400
2002-07-24	6.00	6.27	5.90	6.26	834800
2002-07-25	6.25	6.39	6.12	6.22	494400
2002-07-26	6.20	6.24	6.06	6.24	394000
2002-07-29	6.28	6.66	6.28	6.66	501600
2002-07-30	6.69	6.69	6.48	6.63	534000
2002-07-31	6.62	6.62	6.45	6.45	455600
2002-08-01	6.45	6.51	6.37	6.45	362800
2002-08-02	6.45	6.45	6.15	6.16	239200
2002-08-05	6.28	6.29	5.96	5.96	420800
2002-08-06	6.04	6.30	6.03	6.27	350400
2002-08-07	6.35	6.40	6.13	6.40	488000
2002-08-08	6.40	6.45	6.29	6.35	432800
2002-08-09	6.38	6.54	6.38	6.45	294800
2002-08-12	6.44	6.56	6.39	6.53	650800
2002-08-13	6.53	6.68	6.53	6.58	634000
2002-08-14	6.53	6.54	6.38	6.49	611600
2002-08-15	6.49	6.70	6.49	6.65	409600
2002-08-16	6.66	6.71	6.58	6.68	430400
2002-08-19	6.69	6.86	6.69	6.78	476000
2002-08-20	6.81	6.93	6.71	6.73	534400
2002-08-21	6.73	6.83	6.70	6.83	908400
2002-08-22	6.83	6.93	6.80	6.93	414000
2002-08-23	6.92	6.93	6.75	6.75	267200
2002-08-26	6.76	6.84	6.68	6.82	229200
2002-08-27	6.90	6.93	6.83	6.83	279600
2002-08-28	6.85	6.85	6.71	6.73	914000
2002-08-29	6.72	6.82	6.56	6.73	460800
2002-08-30	6.70	6.86	6.70	6.70	309600
2002-09-03	6.68	6.68	6.48	6.48	546000
2002-09-04	6.48	6.62	6.44	6.62	348800
2002-09-05	6.61	6.62	6.47	6.50	333200
2002-09-06	6.50	6.62	6.50	6.59	338400
2002-09-09	6.59	6.70	6.54	6.66	317200
2002-09-10	6.68	6.73	6.60	6.73	559600
2002-09-11	6.78	6.80	6.75	6.75	313200
2002-09-12	6.76	6.79	6.73	6.73	500800
2002-09-13	6.73	6.74	6.63	6.73	421200
2002-09-16	6.73	6.73	6.65	6.68	232000
2002-09-17	6.68	6.71	6.58	6.68	420400
2002-09-18	6.68	6.71	6.62	6.67	428000
2002-09-19	6.65	6.66	6.54	6.54	354400
2002-09-20	6.59	6.65	6.50	6.61	529200
2002-09-23	6.61	6.62	6.51	6.55	523600
2002-09-24	6.50	6.53	6.37	6.39	797200
2002-09-25	6.39	6.49	6.38	6.44	497600
2002-09-26	6.41	6.60	6.41	6.56	392000
2002-09-27	6.54	6.54	6.36	6.38	469200
2002-09-30	6.41	6.53	6.25	6.48	418800
2002-10-01	6.48	6.68	6.44	6.68	400800
2002-10-02	6.68	6.79	6.50	6.55	516800
2002-10-03	6.55	6.61	6.43	6.45	341600
2002-10-04	6.45	6.50	6.23	6.26	464800
2002-10-07	6.25	6.30	6.22	6.23	628800
2002-10-08	6.19	6.26	6.11	6.15	487600
2002-10-09	6.15	6.20	6.06	6.07	386800
2002-10-10	6.01	6.19	5.96	6.14	255200
2002-10-11	6.16	6.41	6.16	6.28	474400
2002-10-14	6.28	6.29	6.22	6.28	173200
2002-10-15	6.43	6.75	6.43	6.60	710000
2002-10-16	6.59	6.65	6.40	6.44	496400
2002-10-17	6.69	6.71	6.55	6.60	462400
2002-10-18	6.60	6.62	6.55	6.59	246800
2002-10-21	6.58	6.75	6.58	6.72	366000
2002-10-22	6.71	6.71	6.50	6.53	170000
2002-10-23	6.50	6.67	6.45	6.67	201600
2002-10-24	6.67	6.72	6.50	6.56	261600
2002-10-25	6.56	6.60	6.48	6.52	434400
2002-10-28	6.53	6.54	6.48	6.49	278000
2002-10-29	6.49	6.50	6.34	6.48	276000
2002-10-30	6.48	6.54	6.44	6.52	359600
2002-10-31	6.52	6.76	6.52	6.69	667200
2002-11-01	6.69	6.95	6.68	6.95	391200
2002-11-04	6.90	6.99	6.85	6.91	482000
2002-11-05	6.91	6.91	6.65	6.83	521200
2002-11-06	6.88	7.04	6.85	7.02	290400
2002-11-07	6.99	6.99	6.78	6.82	313600
2002-11-08	6.80	6.85	6.67	6.73	226800
2002-11-11	6.73	6.73	6.64	6.64	236800
2002-11-12	6.65	6.84	6.65	6.78	203600
2002-11-13	6.79	6.89	6.70	6.75	224000
2002-11-14	6.79	7.03	6.79	6.94	306800
2002-11-15	6.94	7.06	6.94	7.03	229600
2002-11-18	7.06	7.12	6.87	6.96	326400
2002-11-19	6.99	7.03	6.76	6.79	363600
2002-11-20	6.79	6.88	6.76	6.88	377200
2002-11-21	6.88	7.05	6.86	7.04	476400
2002-11-22	7.03	7.06	6.96	7.01	168000
2002-11-25	7.02	7.10	6.99	7.10	256000
2002-11-26	7.10	7.10	6.93	6.98	379200
2002-11-27	7.02	7.21	7.00	7.21	228400
2002-11-29	7.24	7.35	7.19	7.26	209200
2002-12-02	7.30	7.56	7.29	7.43	538800
2002-12-03	7.42	7.52	7.33	7.40	362800
2002-12-04	7.39	7.39	7.23	7.24	178400
2002-12-05	7.23	7.23	7.06	7.11	202800
2002-12-06	7.08	7.16	7.07	7.13	203600
2002-12-09	6.94	7.02	6.88	6.93	251600
2002-12-10	6.90	7.05	6.89	7.05	290000
2002-12-11	6.95	7.09	6.95	7.05	312800
2002-12-12	7.06	7.31	7.04	7.29	255600
2002-12-13	7.27	7.27	7.07	7.24	367200
2002-12-16	7.21	7.27	7.19	7.25	227200
2002-12-17	7.25	7.31	7.18	7.21	145600
2002-12-18	7.20	7.20	6.91	6.95	392800
2002-12-19	6.91	6.93	6.73	6.85	507200
2002-12-20	6.91	6.94	6.84	6.90	307600
2002-12-23	6.85	7.02	6.85	6.97	216000
2002-12-24	6.96	6.97	6.85	6.88	173600
2002-12-26	6.89	7.03	6.89	6.89	176800
2002-12-27	6.90	6.90	6.83	6.83	122000
2002-12-30	6.82	6.82	6.68	6.78	307600
2002-12-31	6.80	6.85	6.75	6.81	292800
2003-01-02	6.82	7.06	6.67	7.00	618400
2003-01-03	7.00	7.02	6.92	6.99	452800
2003-01-06	6.99	7.04	6.97	7.00	233200
2003-01-07	6.98	6.98	6.76	6.79	429200
2003-01-08	6.79	6.80	6.63	6.69	316400
2003-01-09	6.69	6.81	6.69	6.77	309600
2003-01-10	6.71	6.83	6.69	6.79	248000
2003-01-13	6.79	6.80	6.72	6.78	344400
2003-01-14	6.78	6.78	6.63	6.74	306800
2003-01-15	6.73	6.75	6.54	6.74	342800
2003-01-16	6.73	6.79	6.73	6.78	265600
2003-01-17	6.76	6.80	6.70	6.75	324000
2003-01-21	6.72	6.73	6.68	6.70	199600
2003-01-22	6.70	6.71	6.53	6.56	245200
2003-01-23	6.56	6.60	6.52	6.60	159200
2003-01-24	6.58	6.59	6.44	6.44	226000
2003-01-27	6.45	6.45	6.28	6.31	229200
2003-01-28	6.34	6.39	6.17	6.27	289200
2003-01-29	6.32	6.37	6.25	6.35	156400
2003-01-30	6.36	6.40	6.24	6.25	247600
2003-01-31	6.25	6.42	6.25	6.36	181200
2003-02-03	6.38	6.49	6.37	6.40	258000
2003-02-04	6.49	6.66	6.37	6.66	756000
2003-02-05	6.66	6.75	6.48	6.54	672000
2003-02-06	6.55	6.59	6.45	6.54	555600
2003-02-07	6.55	6.55	6.38	6.39	398000
2003-02-10	6.48	6.48	6.29	6.32	385200
2003-02-11	6.31	6.31	6.25	6.25	664800
2003-02-12	6.23	6.28	6.19	6.19	548800
2003-02-13	6.19	6.25	6.16	6.25	485200
2003-02-14	6.25	6.33	6.22	6.27	756800
2003-02-18	6.28	6.32	6.20	6.27	465200
2003-02-19	6.28	6.28	6.09	6.16	498000
2003-02-20	6.17	6.23	6.17	6.19	266000
2003-02-21	6.18	6.25	6.16	6.20	278400
2003-02-24	6.19	6.20	6.13	6.20	334800
2003-02-25	6.20	6.21	6.13	6.19	229600
2003-02-26	6.19	6.21	6.15	6.16	298400
2003-02-27	6.18	6.24	6.16	6.20	306000
2003-02-28	6.22	6.24	6.09	6.16	393200
2003-03-03	6.17	6.20	6.10	6.17	357200
2003-03-04	6.15	6.17	6.00	6.02	244400
2003-03-05	6.00	6.03	5.86	5.95	614400
2003-03-06	5.94	5.98	5.93	5.94	228800
2003-03-07	5.92	5.99	5.86	5.92	530000
2003-03-10	5.93	6.02	5.90	5.91	553200
2003-03-11	5.91	5.94	5.82	5.84	422400
2003-03-12	5.84	5.86	5.75	5.80	381200
2003-03-13	5.83	5.98	5.80	5.98	262000
2003-03-14	6.00	6.05	5.94	5.98	249600
2003-03-17	5.95	6.25	5.95	6.25	328000
2003-03-18	6.23	6.35	6.18	6.33	246400
2003-03-19	6.30	6.33	6.22	6.25	244400
2003-03-20	6.22	6.30	6.12	6.30	135600
2003-03-21	6.30	6.37	6.24	6.36	309200
2003-03-24	6.25	6.27	6.15	6.26	360400
2003-03-25	6.26	6.30	6.21	6.30	253200
2003-03-26	6.29	6.29	6.18	6.19	261200
2003-03-27	6.19	6.26	6.15	6.21	274800
2003-03-28	6.20	6.24	6.19	6.23	263200
2003-03-31	6.23	6.28	6.18	6.24	539200
2003-04-01	6.24	6.32	6.23	6.32	349600
2003-04-02	6.34	6.44	6.30	6.44	219600
2003-04-03	6.44	6.44	6.33	6.35	186400
2003-04-04	6.36	6.45	6.29	6.29	195600
2003-04-07	6.40	6.65	6.40	6.54	374800
2003-04-08	6.48	6.59	6.44	6.58	320400
2003-04-09	6.56	6.68	6.50	6.56	405600
2003-04-10	6.56	6.62	6.50	6.51	217200
2003-04-11	6.53	6.60	6.48	6.50	169600
2003-04-14	6.50	6.70	6.48	6.69	353600
2003-04-15	6.50	6.56	6.38	6.48	938000
2003-04-16	6.49	6.53	6.39	6.42	622800
2003-04-17	6.46	6.48	6.33	6.40	460000
2003-04-21	6.40	6.43	6.28	6.30	549600
2003-04-22	6.31	6.32	6.26	6.31	716000
2003-04-23	6.31	6.36	6.23	6.35	557600
2003-04-24	6.34	6.44	6.31	6.42	482800
2003-04-25	6.41	6.47	6.41	6.43	551200
2003-04-28	6.43	6.57	6.43	6.48	442000
2003-04-29	6.49	6.49	6.24	6.35	541200
2003-04-30	6.35	6.43	6.33	6.39	624400
2003-05-01	6.40	6.41	6.32	6.39	404800
2003-05-02	6.39	6.59	6.39	6.58	538800
2003-05-05	6.58	6.58	6.40	6.41	369600
2003-05-06	6.43	6.48	6.38	6.41	652800
2003-05-07	6.34	6.46	6.33	6.43	597200
2003-05-08	6.41	6.43	6.36	6.38	258400
2003-05-09	6.40	6.56	6.40	6.56	192400
2003-05-12	6.55	6.58	6.49	6.55	319600
2003-05-13	6.54	6.56	6.44	6.51	238800
2003-05-14	6.52	6.54	6.47	6.53	402800
2003-05-15	6.51	6.56	6.50	6.55	350000
2003-05-16	6.50	6.54	6.43	6.43	760000
2003-05-19	6.43	6.44	6.28	6.30	465200
2003-05-20	6.32	6.34	6.26	6.32	271600
2003-05-21	6.32	6.32	6.21	6.24	276400
2003-05-22	6.26	6.27	6.21	6.26	274000
2003-05-23	6.28	6.35	6.24	6.33	320800
2003-05-27	6.30	6.44	6.30	6.41	235200
2003-05-28	6.40	6.51	6.40	6.49	340800
2003-05-29	6.50	6.54	6.41	6.46	385600
2003-05-30	6.49	6.55	6.48	6.55	225600
2003-06-02	6.57	6.70	6.55	6.69	488800
2003-06-03	6.69	6.88	6.64	6.88	1466800
2003-06-04	6.88	6.95	6.85	6.95	322000
2003-06-05	6.92	7.00	6.89	7.00	504000
2003-06-06	7.00	7.05	6.94	6.95	434400
2003-06-09	6.80	6.87	6.79	6.79	393600
2003-06-10	6.81	6.94	6.80	6.94	187600
2003-06-11	6.94	7.00	6.69	7.00	176800
2003-06-12	7.00	7.03	6.94	7.02	214000
2003-06-13	7.03	7.03	6.84	6.84	271600
2003-06-16	6.88	7.05	6.88	7.03	476000
2003-06-17	7.04	7.10	7.00	7.07	240000
2003-06-18	6.98	7.07	6.98	7.03	272400
2003-06-19	7.04	7.05	6.99	7.00	453600
2003-06-20	7.04	7.06	7.02	7.02	252800
2003-06-23	7.01	7.02	6.95	6.98	391600
2003-06-24	6.98	7.00	6.94	6.98	235600
2003-06-25	6.95	6.99	6.81	6.84	256000
2003-06-26	6.84	6.84	6.74	6.74	484800
2003-06-27	6.75	6.80	6.72	6.77	515600
2003-06-30	6.79	6.83	6.76	6.78	629600
2003-07-01	6.80	6.85	6.68	6.83	531600
2003-07-02	6.83	7.00	6.78	7.00	367200
2003-07-03	7.00	7.01	6.88	6.88	120800
2003-07-07	6.89	7.05	6.88	6.91	397600
2003-07-08	6.91	6.94	6.85	6.93	461600
2003-07-09	6.93	7.01	6.85	7.01	334800
2003-07-10	7.00	7.00	6.72	6.76	752000
2003-07-11	6.76	6.83	6.75	6.79	352800
2003-07-14	6.75	6.87	6.75	6.85	486800
2003-07-15	6.75	6.80	6.68	6.72	730000
2003-07-16	6.73	6.75	6.54	6.56	463200
2003-07-17	6.56	6.57	6.36	6.49	537200
2003-07-18	6.53	6.65	6.50	6.65	354800
2003-07-21	6.62	6.62	6.48	6.49	247600
2003-07-22	6.48	6.69	6.45	6.69	919600
2003-07-23	6.69	6.78	6.66	6.78	879600
2003-07-24	6.75	6.87	6.75	6.81	298000
2003-07-25	6.80	7.00	6.80	7.00	337600
2003-07-28	6.94	7.00	6.88	7.00	384800
2003-07-29	7.00	7.04	6.92	7.02	415200
2003-07-30	7.02	7.22	7.00	7.20	635200
2003-07-31	7.18	7.22	7.10	7.19	278800
2003-08-01	7.16	7.16	6.92	6.93	375600
2003-08-04	6.96	7.07	6.84	6.94	244800
2003-08-05	6.96	6.97	6.77	6.77	286000
2003-08-06	6.79	6.83	6.74	6.74	307200
2003-08-07	6.74	6.83	6.73	6.81	263200
2003-08-08	6.80	6.81	6.72	6.76	292800
2003-08-11	6.81	6.94	6.80	6.94	189200
2003-08-12	6.94	7.00	6.84	7.00	140400
2003-08-13	7.00	7.07	6.86	6.98	215600
2003-08-14	6.99	7.05	6.91	7.05	287600
2003-08-15	7.06	7.15	7.06	7.11	112400
2003-08-18	7.11	7.11	7.00	7.09	333600
2003-08-19	7.12	7.23	7.08	7.23	234800
2003-08-20	7.23	7.31	7.19	7.31	261600
2003-08-21	7.30	7.38	7.28	7.38	266400
2003-08-22	7.40	7.41	7.13	7.13	336400
2003-08-25	7.11	7.15	7.07	7.09	119200
2003-08-26	7.07	7.12	6.94	7.08	283200
2003-08-27	7.08	7.18	7.03	7.14	322000
2003-08-28	7.16	7.21	7.08	7.21	428000
2003-08-29	7.18	7.25	7.16	7.22	835200
2003-09-02	7.22	7.34	7.15	7.29	332400
2003-09-03	7.31	7.31	7.23	7.27	518400
2003-09-04	7.35	7.41	7.23	7.27	603200
2003-09-05	7.25	7.25	7.11	7.19	600800
2003-09-08	7.18	7.24	7.17	7.22	534400
2003-09-09	7.20	7.20	7.15	7.18	557200
2003-09-10	7.13	7.13	6.97	6.99	495600
2003-09-11	6.99	7.05	6.96	7.02	524000
2003-09-12	7.02	7.02	6.90	7.00	332800
2003-09-15	7.00	7.00	6.89	6.91	273200
2003-09-16	6.91	6.94	6.87	6.94	283200
2003-09-17	6.91	6.94	6.80	6.81	454000
2003-09-18	6.81	6.87	6.81	6.85	356400
2003-09-19	6.80	6.84	6.77	6.80	879600
2003-09-22	6.79	6.79	6.71	6.71	529200
2003-09-23	6.71	6.74	6.68	6.68	474400
2003-09-24	6.70	6.71	6.59	6.61	722000
2003-09-25	6.58	6.60	6.46	6.50	617200
2003-09-26	6.49	6.52	6.35	6.35	715200
2003-09-29	6.36	6.44	6.28	6.38	771200
2003-09-30	6.38	6.40	6.24	6.36	2397600
2003-10-01	6.40	6.91	6.38	6.91	1214400
2003-10-02	6.86	7.13	6.83	7.08	740400
2003-10-03	7.14	7.26	7.14	7.22	771200
2003-10-06	7.23	7.43	7.21	7.38	598000
2003-10-07	7.36	7.46	7.33	7.44	744800
2003-10-08	7.44	7.44	7.33	7.37	906400
2003-10-09	7.38	7.45	7.34	7.43	566800
2003-10-10	7.43	7.46	7.38	7.42	336400
2003-10-13	7.43	7.56	7.43	7.51	498800
2003-10-14	7.51	7.88	7.48	7.81	1177600
2003-10-15	7.75	7.81	7.75	7.78	1209200
2003-10-16	7.78	7.87	7.77	7.87	462400
2003-10-17	7.85	7.86	7.76	7.76	536400
2003-10-20	7.76	7.84	7.69	7.74	503200
2003-10-21	7.71	7.78	7.71	7.77	364400
2003-10-22	7.77	7.80	7.60	7.63	628400
2003-10-23	7.64	7.75	7.60	7.68	503200
2003-10-24	7.68	7.68	7.60	7.64	571600
2003-10-27	7.65	7.81	7.65	7.73	406000
2003-10-28	7.75	7.92	7.73	7.92	384800
2003-10-29	7.79	7.94	7.79	7.93	469200
2003-10-30	7.93	7.99	7.88	7.93	312000
2003-10-31	7.90	7.94	7.88	7.89	472000
2003-11-03	7.89	8.04	7.89	7.98	679200
2003-11-04	7.99	8.10	7.94	8.00	531600
2003-11-05	8.00	8.00	7.87	7.91	492000
2003-11-06	7.90	8.08	7.90	8.05	546400
2003-11-07	8.04	8.13	7.98	8.00	404800
2003-11-10	7.69	7.85	7.61	7.76	999600
2003-11-11	7.75	7.78	7.69	7.76	497200
2003-11-12	7.75	7.88	7.75	7.88	310000
2003-11-13	7.87	7.88	7.80	7.85	358400
2003-11-14	7.86	7.91	7.76	7.79	225200
2003-11-17	7.74	7.75	7.58	7.73	491200
2003-11-18	7.73	7.79	7.66	7.67	360400
2003-11-19	7.66	7.78	7.66	7.77	256800
2003-11-20	7.73	7.75	7.65	7.74	395600
2003-11-21	7.75	7.76	7.69	7.76	144000
2003-11-24	7.78	7.94	7.78	7.94	360400
2003-11-25	7.95	8.06	7.94	8.04	354000
2003-11-26	8.06	8.11	7.99	8.04	430800
2003-11-28	8.04	8.10	8.03	8.08	191200
2003-12-01	8.09	8.30	8.09	8.19	406400
2003-12-02	8.22	8.26	8.20	8.26	261200
2003-12-03	8.26	8.31	8.17	8.18	562000
2003-12-04	8.16	8.22	8.02	8.20	272000
2003-12-05	8.18	8.33	8.15	8.32	472400
2003-12-08	8.30	8.47	8.30	8.46	488000
2003-12-09	8.47	8.47	8.30	8.33	278400
2003-12-10	8.35	8.36	8.23	8.27	339200
2003-12-11	8.27	8.43	8.24	8.37	533600
2003-12-12	8.37	8.39	8.28	8.33	321200
2003-12-15	8.48	8.50	8.40	8.40	707200
2003-12-16	8.41	8.50	8.38	8.47	263600
2003-12-17	8.44	8.50	8.38	8.50	256800
2003-12-18	8.50	8.55	8.45	8.50	265600
2003-12-19	8.50	8.50	8.38	8.50	342800
2003-12-22	8.52	8.52	8.45	8.45	248000
2003-12-23	8.45	8.71	8.45	8.71	377600
2003-12-24	8.67	8.67	8.51	8.51	110400
2003-12-26	8.54	8.71	8.54	8.71	128800
2003-12-29	8.73	8.92	8.72	8.86	730000
2003-12-30	8.80	8.86	8.80	8.85	383200
2003-12-31	8.83	8.85	8.55	8.59	666400
2004-01-02	8.61	8.61	8.47	8.51	546800
2004-01-05	8.53	8.53	8.47	8.50	634400
2004-01-06	8.52	8.54	8.38	8.38	447200
2004-01-07	8.38	8.43	8.25	8.35	570800
2004-01-08	8.38	8.51	8.36	8.51	350400
2004-01-09	8.45	8.47	8.27	8.27	412800
2004-01-12	8.28	8.35	8.20	8.24	437200
2004-01-13	8.24	8.24	8.05	8.19	455600
2004-01-14	8.18	8.25	8.16	8.22	382800
2004-01-15	8.20	8.23	8.10	8.13	346800
2004-01-16	8.15	8.19	8.08	8.10	470400
2004-01-20	8.09	8.23	8.05	8.17	917600
2004-01-21	8.20	8.20	8.05	8.08	543600
2004-01-22	8.07	8.09	7.96	7.96	605200
2004-01-23	7.96	7.96	7.81	7.90	585600
2004-01-26	7.88	7.91	7.75	7.88	524400
2004-01-27	7.85	7.91	7.81	7.88	305600
2004-01-28	7.89	7.91	7.67	7.71	480000
2004-01-29	7.73	7.80	7.59	7.64	469600
2004-01-30	7.65	7.71	7.58	7.71	289600
2004-02-02	7.71	7.71	7.49	7.50	402000
2004-02-03	7.50	7.58	7.46	7.54	694800
2004-02-04	7.54	7.88	7.54	7.79	1349200
2004-02-05	7.85	7.90	7.81	7.84	444800
2004-02-06	7.82	8.06	7.79	8.01	283600
2004-02-09	8.04	8.12	8.00	8.04	298000
2004-02-10	8.03	8.08	7.99	8.08	604800
2004-02-11	8.08	8.23	8.05	8.23	662000
2004-02-12	8.21	8.34	8.20	8.33	618400
2004-02-13	8.26	8.31	8.13	8.15	496000
2004-02-17	8.21	8.26	8.18	8.22	485200
2004-02-18	8.24	8.25	8.06	8.11	192800
2004-02-19	8.16	8.22	8.08	8.09	530000
2004-02-20	8.14	8.14	7.91	7.95	455200
2004-02-23	8.00	8.01	7.83	7.84	398800
2004-02-24	7.83	7.95	7.77	7.85	415600
2004-02-25	7.85	8.00	7.78	7.98	675200
2004-02-26	7.96	7.98	7.90	7.91	341600
2004-02-27	7.89	8.07	7.87	8.06	537200
2004-03-01	8.04	8.19	8.00	8.11	447200
2004-03-02	8.13	8.14	8.04	8.06	279600
2004-03-03	8.04	8.12	7.88	8.06	287600
2004-03-04	8.06	8.17	8.00	8.16	327200
2004-03-05	8.11	8.26	8.09	8.25	367600
2004-03-08	8.22	8.28	8.20	8.21	371200
2004-03-09	8.20	8.23	8.05	8.08	214800
2004-03-10	8.08	8.12	7.76	7.79	302400
2004-03-11	7.78	8.04	7.66	7.66	330800
2004-03-12	7.69	8.02	7.66	8.02	303600
2004-03-15	7.98	7.98	7.73	7.78	886800
2004-03-16	7.84	7.88	7.66	7.67	347600
2004-03-17	7.76	7.90	7.76	7.89	304000
2004-03-18	7.89	7.94	7.80	7.85	385200
2004-03-19	7.90	7.93	7.81	7.86	907200
2004-03-22	7.86	7.86	7.63	7.63	761600
2004-03-23	7.68	7.70	7.63	7.63	479600
2004-03-24	7.63	7.65	7.50	7.63	555200
2004-03-25	7.68	8.10	7.65	8.07	1096800
2004-03-26	8.09	8.28	8.07	8.20	564400
2004-03-29	8.25	8.41	8.25	8.39	491600
2004-03-30	8.43	8.49	8.38	8.49	318400
2004-03-31	8.45	8.55	8.43	8.50	497600
2004-04-01	8.52	8.58	8.47	8.50	552800
2004-04-02	8.54	8.61	8.50	8.60	547200
2004-04-05	8.61	8.74	8.58	8.69	537600
2004-04-06	8.67	8.72	8.62	8.62	378800
2004-04-07	8.65	8.83	8.55	8.79	484800
2004-04-08	8.87	8.87	8.55	8.80	468800
2004-04-12	8.79	8.84	8.73	8.80	360400
2004-04-13	9.00	9.11	8.88	8.91	1873200
2004-04-14	8.91	8.93	8.71	8.85	561200
2004-04-15	8.84	8.91	8.83	8.87	516800
2004-04-16	8.87	8.89	8.78	8.82	653200
2004-04-19	8.79	8.83	8.65	8.69	958000
2004-04-20	8.67	8.91	8.67	8.86	1124400
2004-04-21	8.87	8.95	8.77	8.95	812400
2004-04-22	8.94	9.23	8.92	9.23	918800
2004-04-23	9.20	9.20	9.01	9.07	364800
2004-04-26	9.09	9.17	8.93	9.00	265200
2004-04-27	9.00	9.04	8.93	8.97	476400
2004-04-28	8.93	8.93	8.68	8.69	616000
2004-04-29	8.69	8.75	8.44	8.55	378800
2004-04-30	8.56	8.59	8.30	8.39	447600
2004-05-03	8.41	8.43	8.29	8.29	734400
2004-05-04	8.28	8.41	8.27	8.37	764400
2004-05-05	8.39	8.54	8.33	8.40	402000
2004-05-06	8.40	8.40	8.06	8.31	471200
2004-05-07	8.25	8.32	7.98	7.99	706400
2004-05-10	7.95	8.00	7.78	7.84	384400
2004-05-11	7.88	8.10	7.86	8.08	334000
2004-05-12	8.07	8.10	7.86	8.10	638000
2004-05-13	8.09	8.18	7.96	8.15	617600
2004-05-14	8.13	8.18	7.89	7.91	378800
2004-05-17	7.85	7.85	7.63	7.68	420000
2004-05-18	7.71	7.85	7.64	7.85	237200
2004-05-19	7.90	8.07	7.89	7.96	526000
2004-05-20	7.96	7.99	7.87	7.93	274800
2004-05-21	7.99	8.10	7.87	7.96	241200
2004-05-24	8.06	8.31	8.06	8.12	324000
2004-05-25	8.13	8.28	8.10	8.25	726400
2004-05-26	8.25	8.25	8.10	8.22	298800
2004-05-27	8.22	8.26	8.13	8.24	220800
2004-05-28	8.24	8.24	8.12	8.18	220400
2004-06-01	8.21	8.34	8.17	8.31	472800
2004-06-02	8.33	8.35	8.28	8.34	230000
2004-06-03	8.31	8.35	8.21	8.21	341600
2004-06-04	8.33	8.37	8.23	8.28	280800
2004-06-07	8.35	8.60	8.33	8.58	318800
2004-06-08	8.53	8.67	8.53	8.63	261200
2004-06-09	8.63	8.65	8.50	8.50	529600
2004-06-10	8.50	8.70	8.50	8.61	543200
2004-06-14	8.62	8.62	8.45	8.46	395600
2004-06-15	8.49	8.63	8.49	8.62	401200
2004-06-16	8.70	8.70	8.50	8.58	296400
2004-06-17	8.57	8.89	8.48	8.89	486000
2004-06-18	8.89	8.89	8.69	8.79	512400
2004-06-21	8.79	8.81	8.60	8.79	263200
2004-06-22	8.75	8.78	8.62	8.75	902800
2004-06-23	8.78	8.87	8.74	8.85	746000
2004-06-24	8.85	8.94	8.84	8.92	584400
2004-06-25	8.86	9.04	8.85	8.92	650800
2004-06-28	8.94	8.99	8.78	8.84	540400
2004-06-29	8.85	8.96	8.84	8.94	534000
2004-06-30	8.95	9.00	8.90	8.95	794000
2004-07-01	8.96	8.98	8.84	8.93	762800
2004-07-02	8.93	8.95	8.86	8.94	214400
2004-07-06	8.93	8.94	8.89	8.89	486800
2004-07-07	8.93	9.04	8.90	8.98	469200
2004-07-08	8.95	9.00	8.86	8.89	570400
2004-07-09	8.83	8.95	8.79	8.94	234800
2004-07-12	8.93	8.98	8.87	8.92	272400
2004-07-13	9.13	9.31	9.08	9.24	1378400
2004-07-14	9.24	9.43	9.18	9.34	1004400
2004-07-15	9.38	9.40	9.34	9.35	612800
2004-07-16	9.39	9.49	9.31	9.45	736800
2004-07-19	9.45	9.50	9.33	9.47	1397600
2004-07-20	9.48	9.63	9.42	9.62	1193600
2004-07-21	9.64	9.68	9.51	9.51	1002000
2004-07-22	9.48	9.48	9.25	9.34	523200
2004-07-23	9.34	9.45	9.24	9.35	545200
2004-07-26	9.35	9.39	9.14	9.23	578400
2004-07-27	9.20	9.50	9.20	9.45	490000
2004-07-28	9.43	9.47	9.24	9.32	563600
2004-07-29	9.37	9.53	9.30	9.53	537600
2004-07-30	9.50	9.56	9.45	9.53	245200
2004-08-02	9.50	9.63	9.35	9.63	471600
2004-08-03	9.60	9.60	9.38	9.39	334000
2004-08-04	9.41	9.61	9.33	9.59	497600
2004-08-05	9.58	9.59	9.34	9.34	445600
2004-08-06	9.33	9.33	9.05	9.05	504800
2004-08-09	9.08	9.16	8.99	9.02	309200
2004-08-10	9.02	9.28	9.02	9.27	216000
2004-08-11	9.27	9.40	9.04	9.39	548400
2004-08-12	9.36	9.37	9.14	9.15	577200
2004-08-13	9.11	9.31	9.11	9.27	293200
2004-08-16	9.25	9.54	9.25	9.53	434400
2004-08-17	9.50	9.53	9.39	9.46	402400
2004-08-18	9.43	9.80	9.38	9.78	591600
2004-08-19	9.75	9.75	9.54	9.54	485200
2004-08-20	9.53	9.75	9.51	9.75	254800
2004-08-23	9.72	9.75	9.57	9.63	302000
2004-08-24	9.63	9.90	9.63	9.88	1131200
2004-08-25	9.88	9.88	9.64	9.80	382000
2004-08-26	9.76	9.85	9.73	9.83	220800
2004-08-27	9.80	9.88	9.80	9.86	342000
2004-08-30	9.80	9.82	9.58	9.58	262400
2004-08-31	9.57	9.86	9.57	9.82	564000
2004-09-01	9.79	9.86	9.69	9.75	926800
2004-09-02	10.63	10.78	10.38	10.48	6754000
2004-09-03	10.49	10.50	10.24	10.31	2414000
2004-09-07	10.36	10.50	10.36	10.48	980800
2004-09-08	10.49	10.50	10.36	10.36	2053200
2004-09-09	10.35	10.46	10.35	10.41	1412000
2004-09-10	10.41	10.50	10.29	10.50	596800
2004-09-13	10.53	10.64	10.53	10.59	1117600
2004-09-14	10.55	10.59	10.51	10.52	638000
2004-09-15	10.50	10.55	10.46	10.51	1169200
2004-09-16	10.53	10.59	10.43	10.45	469600
2004-09-17	10.54	10.56	10.41	10.46	750400
2004-09-20	10.46	10.57	10.46	10.52	876800
2004-09-21	10.53	10.55	10.48	10.55	998000
2004-09-22	10.54	10.56	10.51	10.52	948400
2004-09-23	10.53	10.56	10.50	10.54	1816400
2004-09-24	10.51	10.62	10.51	10.57	574400
2004-09-27	10.57	10.60	10.47	10.50	438800
2004-09-28	10.51	10.67	10.51	10.66	865600
2004-09-29	10.69	10.74	10.63	10.66	1425200
2004-09-30	10.63	10.80	10.63	10.74	2157200
2004-10-01	10.80	10.92	10.76	10.83	1360000
2004-10-04	10.86	11.19	10.86	11.15	2040000
2004-10-05	11.18	11.19	11.00	11.01	1006400
2004-10-06	11.01	11.06	10.94	10.99	2572400
2004-10-07	11.03	11.15	11.03	11.06	1767600
2004-10-08	11.03	11.14	11.00	11.02	1006400
2004-10-11	11.08	11.11	10.93	10.94	690400
2004-10-12	10.94	10.94	10.76	10.83	932000
2004-10-13	10.89	10.89	10.41	10.48	1375200
2004-10-14	9.71	9.71	9.00	9.18	10919600
2004-10-15	9.56	9.58	9.38	9.50	4915600
2004-10-18	9.50	9.55	9.42	9.47	1924800
2004-10-19	9.51	9.54	9.45	9.47	2345600
2004-10-20	9.40	9.58	9.40	9.55	1546000
2004-10-21	9.57	9.67	9.55	9.64	1148400
2004-10-22	9.64	9.81	9.63	9.74	977200
2004-10-25	9.88	10.06	9.88	9.97	2376000
2004-10-26	9.98	10.20	9.82	10.19	2620400
2004-10-27	6.55	6.75	6.53	6.54	3045600
2004-10-28	6.54	6.56	6.46	6.50	3153600
2004-10-29	6.50	6.67	6.50	6.67	1814800
2004-11-01	6.70	6.93	6.69	6.88	3660800
2004-11-02	6.85	6.87	6.80	6.85	2914400
2004-11-03	6.90	7.03	6.86	7.00	1697600
2004-11-04	7.01	7.16	6.99	7.15	2124400
2004-11-05	7.15	7.17	7.08	7.16	1920800
2004-11-08	7.15	7.21	7.08	7.13	1776400
2004-11-09	7.15	7.21	7.10	7.16	1260800
2004-11-10	7.13	7.18	7.11	7.16	2944800
2004-11-11	7.13	7.29	7.12	7.28	2121600
2004-11-12	7.31	7.53	7.25	7.51	2608800
2004-11-15	7.53	7.54	7.39	7.46	1356000
2004-11-16	7.45	7.53	7.40	7.51	2650400
2004-11-17	7.52	7.62	7.51	7.55	2439600
2004-11-18	7.53	7.56	7.46	7.49	1011200
2004-11-19	7.48	7.49	7.35	7.40	618400
2004-11-22	7.40	7.56	7.34	7.50	781600
2004-11-23	7.54	7.56	7.46	7.55	947200
2004-11-24	7.57	7.64	7.56	7.62	644800
2004-11-26	7.62	7.67	7.62	7.66	398800
2004-11-29	7.67	7.70	7.49	7.66	1232400
2004-11-30	7.66	7.70	7.62	7.68	907200
2004-12-01	7.68	7.72	7.66	7.70	1350000
2004-12-02	7.70	7.73	7.58	7.63	1256400
2004-12-03	7.64	7.65	7.58	7.63	1067200
2004-12-06	7.62	7.63	7.55	7.59	1409600
2004-12-07	7.56	7.59	7.50	7.51	1493200
2004-12-08	7.50	7.53	7.48	7.51	3147600
2004-12-09	7.45	7.57	7.45	7.56	1326000
2004-12-10	7.51	7.74	7.48	7.72	1626000
2004-12-13	7.75	7.83	7.70	7.82	1270800
2004-12-14	7.83	7.94	7.75	7.90	949200
2004-12-15	7.91	8.07	7.89	8.03	1452000
2004-12-16	8.04	8.07	8.01	8.04	1268800
2004-12-17	8.04	8.11	8.01	8.10	1472800
2004-12-20	8.08	8.17	8.06	8.08	1018800
2004-12-21	8.06	8.07	7.92	7.96	2140800
2004-12-22	7.99	8.01	7.92	7.94	778800
2004-12-23	7.94	8.13	7.93	8.04	790800
2004-12-27	8.09	8.14	7.95	7.98	604800
2004-12-28	7.99	8.19	7.99	8.01	850000
2004-12-29	8.01	8.15	7.99	8.10	649600
2004-12-30	8.10	8.10	8.04	8.07	425600
2004-12-31	8.03	8.15	8.03	8.05	751600
2005-01-03	8.05	8.09	7.84	7.86	1605600
2005-01-04	7.85	8.01	7.73	7.75	1262800
2005-01-05	7.71	7.79	7.54	7.57	1262800
2005-01-06	7.60	7.78	7.60	7.63	1244400
2005-01-07	7.66	7.70	7.60	7.60	785600
2005-01-10	7.59	7.84	7.59	7.73	1133600
2005-01-11	7.71	7.72	7.60	7.70	688800
2005-01-12	7.73	7.75	7.67	7.74	780000
2005-01-13	7.74	7.80	7.68	7.72	1109600
2005-01-14	7.74	7.77	7.73	7.76	1073200
2005-01-18	7.76	7.94	7.71	7.92	1116800
2005-01-19	7.91	7.92	7.85	7.85	705600
2005-01-20	7.85	7.87	7.76	7.78	480000
2005-01-21	7.78	7.84	7.69	7.71	559200
2005-01-24	7.75	7.80	7.62	7.63	419200
2005-01-25	7.63	7.81	7.63	7.74	799600
2005-01-26	7.75	7.80	7.68	7.77	630000
2005-01-27	7.75	7.88	7.69	7.81	597200
2005-01-28	7.81	7.84	7.71	7.75	595200
2005-01-31	7.70	7.94	7.70	7.93	1376400
2005-02-01	7.93	8.03	7.88	7.99	960800
2005-02-02	8.00	8.03	7.98	8.00	1353600
2005-02-03	8.00	8.00	7.83	7.98	816800
2005-02-04	7.98	8.00	7.89	7.95	560400
2005-02-07	7.95	7.99	7.81	7.84	797200
2005-02-08	7.84	7.85	7.70	7.79	740800
2005-02-09	7.81	7.81	7.69	7.70	1058400
2005-02-10	7.70	7.77	7.66	7.75	595600
2005-02-11	7.75	8.00	7.69	7.97	1366400
2005-02-14	7.94	7.96	7.85	7.91	498000
2005-02-15	7.91	7.91	7.80	7.83	550400
2005-02-16	7.80	7.87	7.79	7.85	1077200
2005-02-17	7.89	7.93	7.81	7.88	958000
2005-02-18	7.91	7.99	7.88	7.96	752800
2005-02-22	7.95	7.96	7.65	7.67	719600
2005-02-23	7.69	7.79	7.68	7.75	425600
2005-02-24	7.75	7.87	7.68	7.84	582000
2005-02-25	7.84	8.00	7.84	7.94	636000
2005-02-28	7.89	7.91	7.80	7.87	1054000
2005-03-01	7.88	7.94	7.81	7.89	710000
2005-03-02	7.85	7.90	7.76	7.85	631600
2005-03-03	7.85	7.89	7.76	7.88	532400
2005-03-04	7.88	7.97	7.88	7.96	755200
2005-03-07	7.96	8.03	7.91	7.95	804000
2005-03-08	7.95	7.95	7.81	7.84	510000
2005-03-09	7.83	7.87	7.73	7.75	693200
2005-03-10	7.74	7.74	7.60	7.62	1092400
2005-03-11	7.59	7.69	7.55	7.59	876000
2005-03-14	7.60	7.65	7.55	7.60	829200
2005-03-15	7.60	7.71	7.44	7.45	956400
2005-03-16	7.46	7.48	7.30	7.41	871200
2005-03-17	7.41	7.62	7.40	7.53	1044000
2005-03-18	7.55	7.55	7.39	7.43	1240000
2005-03-21	7.43	7.48	7.32	7.44	402800
2005-03-22	7.45	7.49	7.25	7.27	648000
2005-03-23	7.29	7.29	7.02	7.10	1876800
2005-03-24	7.13	7.24	7.06	7.12	865600
2005-03-28	7.12	7.15	7.00	7.01	911200
2005-03-29	7.00	7.08	6.78	6.82	1466000
2005-03-30	6.79	6.98	6.79	6.98	629600
2005-03-31	6.96	7.07	6.94	7.04	988400
2005-04-01	7.04	7.09	6.97	6.99	623200
2005-04-04	7.00	7.01	6.92	6.99	803600
2005-04-05	7.02	7.05	6.93	6.93	617200
2005-04-06	6.95	7.03	6.91	6.94	1038800
2005-04-07	6.95	7.09	6.93	7.06	358400
2005-04-08	7.06	7.06	6.90	6.91	488000
2005-04-11	6.91	6.95	6.80	6.83	519600
2005-04-12	6.80	6.98	6.67	6.92	555200
2005-04-13	6.92	6.92	6.75	6.81	841200
2005-04-14	6.81	6.82	6.63	6.67	1330400
2005-04-15	6.67	6.76	6.38	6.40	788800
2005-04-18	6.43	6.55	6.38	6.50	769200
2005-04-19	6.79	6.89	6.76	6.88	1202400
2005-04-20	6.88	6.88	6.61	6.69	990400
2005-04-21	6.73	6.78	6.62	6.70	691200
2005-04-22	6.71	6.75	6.54	6.65	707200
2005-04-25	6.68	6.76	6.61	6.69	686000
2005-04-26	6.69	6.70	6.49	6.53	737200
2005-04-27	6.51	6.53	6.38	6.50	902000
2005-04-28	6.48	6.53	6.39	6.39	847600
2005-04-29	6.41	6.48	6.38	6.48	589600
2005-05-02	6.49	6.57	6.44	6.57	412800
2005-05-03	6.57	6.62	6.49	6.55	787200
2005-05-04	6.56	6.70	6.56	6.70	490800
2005-05-05	6.71	6.75	6.60	6.70	826400
2005-05-06	6.74	6.77	6.69	6.73	255600
2005-05-09	6.75	6.76	6.65	6.75	340000
2005-05-10	6.68	6.70	6.63	6.66	587600
2005-05-11	6.91	6.91	6.65	6.76	1558800
2005-05-12	6.76	6.76	6.44	6.47	1616400
2005-05-13	6.48	6.53	6.19	6.27	709200
2005-05-16	6.27	6.34	6.27	6.28	623200
2005-05-17	6.28	6.33	6.21	6.27	1094800
2005-05-18	6.29	6.64	6.29	6.59	831200
2005-05-19	6.58	6.67	6.54	6.62	762800
2005-05-20	6.62	6.62	6.50	6.57	323200
2005-05-23	6.57	6.77	6.55	6.72	584000
2005-05-24	6.73	6.76	6.68	6.75	611200
2005-05-25	6.75	6.75	6.58	6.70	798400
2005-05-26	6.71	6.81	6.71	6.79	405600
2005-05-27	6.76	6.82	6.72	6.80	233200
2005-05-31	6.80	6.81	6.70	6.75	602000
2005-06-01	6.78	6.87	6.76	6.83	403200
2005-06-02	6.83	6.88	6.81	6.84	338000
2005-06-03	6.84	6.90	6.74	6.81	256000
2005-06-06	6.80	6.83	6.72	6.80	476800
2005-06-07	6.79	6.92	6.79	6.85	691600
2005-06-08	6.85	6.90	6.73	6.74	404800
2005-06-09	6.74	6.74	6.59	6.68	297200
2005-06-10	6.69	6.86	6.69	6.84	391200
2005-06-13	6.83	6.84	6.68	6.83	296400
2005-06-14	6.81	6.83	6.74	6.81	621200
2005-06-15	6.83	6.93	6.77	6.92	405200
2005-06-16	6.89	7.01	6.86	7.01	550400
2005-06-17	7.06	7.10	7.03	7.07	1484400
2005-06-20	7.07	7.07	6.95	6.98	416000
2005-06-21	6.98	6.99	6.83	6.85	374800
2005-06-22	6.88	6.92	6.83	6.91	390000
2005-06-23	6.89	6.89	6.78	6.78	593200
2005-06-24	6.76	6.79	6.70	6.72	680000
2005-06-27	6.69	6.73	6.65	6.72	243200
2005-06-28	6.75	6.84	6.74	6.81	558800
2005-06-29	6.81	6.92	6.80	6.92	260400
2005-06-30	6.93	6.95	6.75	6.78	300000
2005-07-01	6.84	6.87	6.76	6.81	220400
2005-07-05	6.81	7.00	6.78	7.00	506800
2005-07-06	7.00	7.09	6.98	7.03	438400
2005-07-07	7.00	7.05	6.83	7.04	401600
2005-07-08	7.06	7.27	7.04	7.26	598800
2005-07-11	7.27	7.40	7.22	7.30	540800
2005-07-12	7.32	7.49	7.30	7.41	478800
2005-07-13	7.44	7.44	7.25	7.30	298800
2005-07-14	7.25	7.35	7.12	7.18	583600
2005-07-15	7.18	7.29	7.10	7.28	405600
2005-07-18	7.28	7.28	7.11	7.15	290400
2005-07-19	7.21	7.30	7.20	7.29	394400
2005-07-20	7.29	7.41	7.26	7.40	556000
2005-07-21	7.40	7.44	7.25	7.36	745200
2005-07-22	7.36	7.44	7.25	7.44	554400
2005-07-25	7.45	7.50	7.32	7.35	463600
2005-07-26	7.35	7.38	7.26	7.34	411200
2005-07-27	7.33	7.36	7.19	7.34	285600
2005-07-28	7.36	7.42	7.33	7.36	600400
2005-07-29	7.34	7.39	7.28	7.32	262000
2005-08-01	7.34	7.38	7.25	7.31	613600
2005-08-02	7.34	7.37	7.31	7.36	394400
2005-08-03	7.36	7.36	7.25	7.30	478800
2005-08-04	7.30	7.30	7.15	7.18	577600
2005-08-05	7.18	7.21	6.88	7.00	554000
2005-08-08	7.04	7.18	7.01	7.05	1027200
2005-08-09	7.04	7.08	6.96	7.02	646000
2005-08-10	7.04	7.08	6.88	6.98	443200
2005-08-11	6.98	7.04	6.92	6.94	613200
2005-08-12	6.94	7.01	6.83	6.91	462800
2005-08-15	6.90	7.06	6.81	7.04	592400
2005-08-16	7.05	7.05	6.82	6.84	512800
2005-08-17	6.84	6.89	6.71	6.72	441200
2005-08-18	6.72	6.75	6.60	6.63	481200
2005-08-19	6.65	6.70	6.62	6.69	444000
2005-08-22	6.69	6.74	6.57	6.59	508000
2005-08-23	6.60	6.63	6.48	6.56	421200
2005-08-24	6.54	6.59	6.48	6.48	729200
2005-08-25	6.51	6.58	6.48	6.54	298400
2005-08-26	6.52	6.57	6.38	6.40	362400
2005-08-29	6.40	6.53	6.38	6.51	433600
2005-08-30	6.50	6.52	6.34	6.44	364400
2005-08-31	6.44	6.55	6.39	6.55	655200
2005-09-01	6.56	6.79	6.56	6.78	732400
2005-09-02	6.79	6.86	6.75	6.80	636400
2005-09-06	6.85	6.93	6.79	6.90	1775200
2005-09-07	6.88	6.95	6.86	6.95	504800
2005-09-08	6.93	6.94	6.88	6.93	638400
2005-09-09	6.93	7.03	6.92	7.03	795200
2005-09-12	7.03	7.08	6.99	7.08	560800
2005-09-13	7.08	7.08	6.87	6.90	410400
2005-09-14	6.95	6.96	6.88	6.90	413200
2005-09-15	6.90	6.95	6.84	6.89	508800
2005-09-16	6.94	7.09	6.93	7.09	1238000
2005-09-19	7.04	7.20	7.04	7.04	980000
2005-09-20	7.05	7.10	6.84	6.90	716800
2005-09-21	6.90	6.95	6.79	6.79	536000
2005-09-22	6.80	6.91	6.72	6.86	585200
2005-09-23	6.86	6.93	6.79	6.83	462400
2005-09-26	6.85	6.87	6.76	6.84	540000
2005-09-27	6.85	6.85	6.63	6.77	605200
2005-09-28	6.79	6.87	6.74	6.84	532800
2005-09-29	6.85	6.98	6.80	6.98	275600
2005-09-30	6.98	7.00	6.91	6.94	261600
2005-10-03	6.94	7.01	6.93	7.00	320800
2005-10-04	7.00	7.00	6.72	6.75	438000
2005-10-05	6.75	6.75	6.44	6.47	582800
2005-10-06	6.49	6.67	6.38	6.47	562400
2005-10-07	6.50	6.62	6.48	6.57	275200
2005-10-10	6.59	6.66	6.43	6.43	297200
2005-10-11	6.46	6.59	6.34	6.34	612400
2005-10-12	6.29	6.37	6.24	6.31	606800
2005-10-13	6.32	6.38	6.24	6.31	614000
2005-10-14	6.36	6.38	6.26	6.37	574800
2005-10-17	6.28	6.39	6.28	6.37	467600
2005-10-18	6.33	6.39	6.21	6.26	449200
2005-10-19	6.25	6.39	6.10	6.39	837600
2005-10-20	6.51	6.51	6.13	6.15	550400
2005-10-21	6.18	6.47	6.18	6.44	640800
2005-10-24	6.48	6.96	6.48	6.95	1095600
2005-10-25	6.93	6.93	6.68	6.79	732000
2005-10-26	6.76	6.94	6.75	6.79	776400
2005-10-27	6.80	6.80	6.64	6.71	684800
2005-10-28	6.73	6.93	6.68	6.89	692800
2005-10-31	6.90	7.00	6.84	6.89	975600
2005-11-01	6.85	6.91	6.74	6.85	610400
2005-11-02	6.85	6.98	6.84	6.98	529200
2005-11-03	7.00	7.02	6.86	6.90	425200
2005-11-04	6.94	6.94	6.75	6.90	514400
2005-11-07	6.91	6.93	6.76	6.86	520400
2005-11-08	6.83	6.86	6.76	6.79	434400
2005-11-09	6.81	7.06	6.80	6.96	397600
2005-11-10	6.96	6.96	6.68	6.79	596400
2005-11-11	6.79	6.99	6.78	6.94	264000
2005-11-14	6.94	6.94	6.74	6.82	398400
2005-11-15	6.80	6.90	6.72	6.83	371600
2005-11-16	6.83	6.83	6.71	6.75	407600
2005-11-17	6.78	6.87	6.77	6.84	354800
2005-11-18	6.90	6.98	6.80	6.86	374400
2005-11-21	6.84	6.91	6.79	6.88	533200
2005-11-22	6.85	6.90	6.79	6.86	445600
2005-11-23	6.84	6.86	6.79	6.81	507200
2005-11-25	6.83	6.83	6.77	6.81	180800
2005-11-28	6.81	6.81	6.66	6.69	382000
2005-11-29	6.72	6.83	6.72	6.78	349600
2005-11-30	6.77	6.83	6.72	6.77	2326800
2005-12-01	6.80	7.00	6.80	6.86	826000
2005-12-02	6.83	6.83	6.68	6.76	844800
2005-12-05	6.71	6.79	6.66	6.77	536000
2005-12-06	6.78	6.81	6.68	6.71	488000
2005-12-07	6.71	6.78	6.69	6.70	533200
2005-12-08	6.72	6.84	6.72	6.77	521200
2005-12-09	6.77	6.80	6.71	6.71	505200
2005-12-12	6.75	6.76	6.67	6.74	526000
2005-12-13	6.75	6.79	6.68	6.74	479200
2005-12-14	6.74	6.82	6.69	6.71	392000
2005-12-15	6.72	6.73	6.62	6.62	612800
2005-12-16	6.63	6.76	6.63	6.76	1630400
2005-12-19	6.76	6.76	6.68	6.72	756800
2005-12-20	6.71	6.91	6.71	6.79	886000
2005-12-21	6.80	6.97	6.80	6.97	644800
2005-12-22	7.00	7.02	6.96	6.98	829600
2005-12-23	7.00	7.08	6.98	7.07	257200
2005-12-27	7.08	7.11	6.91	6.93	493200
2005-12-28	6.97	7.03	6.94	6.95	477200
2005-12-29	6.94	6.95	6.88	6.90	475200
2005-12-30	6.88	6.89	6.78	6.86	357200
2006-01-03	6.90	6.93	6.70	6.88	1069600
2006-01-04	6.87	7.00	6.84	6.91	739200
2006-01-05	6.86	6.90	6.74	6.83	708400
2006-01-06	6.89	7.01	6.84	7.00	464800
2006-01-09	7.00	7.08	6.96	7.00	538000
2006-01-10	7.01	7.12	6.95	7.08	769600
2006-01-11	7.09	7.09	7.02	7.05	661200
2006-01-12	7.05	7.09	7.04	7.05	454400
2006-01-13	7.05	7.09	7.02	7.05	209600
2006-01-17	7.00	7.13	6.97	7.05	377600
2006-01-18	7.05	7.06	7.00	7.06	319600
2006-01-19	7.06	7.09	7.03	7.08	416800
2006-01-20	7.09	7.09	7.01	7.03	782000
2006-01-23	7.03	7.09	7.02	7.08	543600
2006-01-24	7.07	7.14	7.06	7.13	1022800
2006-01-25	7.15	7.16	7.07	7.15	803600
2006-01-26	7.19	7.27	7.14	7.26	599600
2006-01-27	7.26	7.28	7.21	7.28	656400
2006-01-30	7.26	7.28	7.24	7.28	470000
2006-01-31	7.24	7.28	7.19	7.26	642400
2006-02-01	7.21	7.25	7.13	7.23	565600
2006-02-02	7.21	7.26	6.91	6.95	672400
2006-02-03	6.95	6.99	6.85	6.90	721200
2006-02-06	6.89	7.04	6.86	7.03	550000
2006-02-07	7.01	7.03	6.84	6.87	684000
2006-02-08	6.85	6.95	6.81	6.94	513600
2006-02-09	6.95	7.00	6.83	6.83	604800
2006-02-10	6.82	6.90	6.73	6.85	372800
2006-02-13	6.86	6.91	6.79	6.83	832400
2006-02-14	7.37	7.54	7.24	7.48	2557600
2006-02-15	7.49	7.54	7.40	7.50	1257200
2006-02-16	7.54	7.61	7.52	7.55	1104800
2006-02-17	7.56	7.56	7.33	7.36	2313600
2006-02-21	7.38	7.60	7.37	7.59	1581200
2006-02-22	7.63	7.79	7.56	7.77	1879200
2006-02-23	7.78	8.17	7.76	8.05	1604400
2006-02-24	8.08	8.33	8.07	8.26	1170800
2006-02-27	8.29	8.46	8.22	8.25	1905600
2006-02-28	8.17	8.31	8.15	8.25	1261200
2006-03-01	8.26	8.40	8.24	8.35	1147600
2006-03-02	8.35	8.46	8.35	8.39	1108400
2006-03-03	8.36	8.50	8.29	8.40	1086800
2006-03-06	8.17	8.47	8.17	8.29	823600
2006-03-07	8.24	8.24	8.03	8.09	596400
2006-03-08	8.09	8.09	7.85	8.04	974400
2006-03-09	8.03	8.11	7.98	8.01	794800
2006-03-10	8.04	8.20	7.97	8.20	647200
2006-03-13	8.24	8.35	8.22	8.34	821200
2006-03-14	8.35	8.45	8.30	8.43	577600
2006-03-15	8.44	8.55	8.42	8.54	653200
2006-03-16	8.54	8.67	8.49	8.56	664400
2006-03-17	8.61	8.68	8.52	8.68	1562800
2006-03-20	8.63	8.71	8.57	8.70	786400
2006-03-21	8.70	8.81	8.52	8.54	1331200
2006-03-22	8.56	8.71	8.55	8.65	757600
2006-03-23	8.64	8.64	8.57	8.64	726400
2006-03-24	8.65	8.79	8.64	8.78	638800
2006-03-27	8.79	8.82	8.75	8.81	637600
2006-03-28	8.81	8.82	8.59	8.59	564400
2006-03-29	8.83	8.83	8.59	8.81	1078400
2006-03-30	8.79	8.89	8.69	8.82	636800
2006-03-31	8.84	8.97	8.75	8.92	960400
2006-04-03	8.94	9.11	8.89	8.92	653600
2006-04-04	8.90	8.95	8.75	8.91	578000
2006-04-05	8.93	9.23	8.92	9.21	848000
2006-04-06	9.21	9.25	9.13	9.20	503600
2006-04-07	9.22	9.24	9.10	9.10	688400
2006-04-10	9.10	9.22	9.06	9.09	628800
2006-04-11	9.13	9.18	8.98	9.00	671200
2006-04-12	9.00	9.13	8.97	9.09	274800
2006-04-13	9.15	9.22	8.99	9.15	538800
2006-04-17	9.18	9.23	9.01	9.11	594400
2006-04-18	9.14	9.56	9.14	9.55	1258800
2006-04-19	9.59	9.65	9.47	9.63	659600
2006-04-20	9.66	9.66	9.29	9.34	943200
2006-04-21	9.49	9.53	9.38	9.43	704400
2006-04-24	9.50	9.60	9.43	9.53	501200
2006-04-25	10.24	10.45	9.70	10.05	2320000
2006-04-26	10.13	10.13	9.69	9.74	1090000
2006-04-27	9.65	9.75	9.31	9.42	946800
2006-04-28	9.28	9.54	9.20	9.47	1030400
2006-05-01	9.55	9.58	9.27	9.33	1033200
2006-05-02	9.43	9.43	9.27	9.40	948800
2006-05-03	9.40	9.41	9.26	9.34	628000
2006-05-04	9.36	9.39	9.22	9.35	754400
2006-05-05	9.41	9.59	9.39	9.50	562000
2006-05-08	9.52	9.62	9.50	9.61	990800
2006-05-09	9.64	9.77	9.50	9.75	2334000
2006-05-10	9.75	9.90	9.67	9.75	1644400
2006-05-11	9.77	9.81	9.36	9.36	954400
2006-05-12	9.36	9.36	8.84	8.88	1146400
2006-05-15	8.76	8.79	8.45	8.62	1220800
2006-05-16	8.63	8.69	8.42	8.64	964000
2006-05-17	8.95	9.25	8.44	8.52	2222800
2006-05-18	8.52	8.63	8.33	8.35	2217600
2006-05-19	8.35	8.56	8.25	8.46	1210800
2006-05-22	8.40	8.40	7.98	8.13	2255200
2006-05-23	8.23	8.38	8.06	8.09	1043200
2006-05-24	8.09	8.34	7.84	8.04	2198800
2006-05-25	8.16	8.49	8.16	8.49	1564400
2006-05-26	8.54	8.56	8.39	8.44	724000
2006-05-30	8.46	8.47	8.00	8.01	948800
2006-05-31	8.10	8.23	7.98	8.16	1318800
2006-06-01	8.20	8.20	8.00	8.16	1184800
2006-06-02	8.23	8.33	8.18	8.24	867600
2006-06-05	8.24	8.29	7.95	8.03	1634800
2006-06-06	8.04	8.08	7.73	8.00	1538400
2006-06-07	8.02	8.18	7.80	7.83	1036000
2006-06-08	7.81	7.85	7.54	7.83	1001600
2006-06-09	7.85	7.99	7.68	7.76	982000
2006-06-12	7.78	7.78	7.43	7.43	914800
2006-06-13	7.44	7.59	7.27	7.33	878400
2006-06-14	7.32	7.43	7.21	7.32	885200
2006-06-15	7.41	7.80	7.39	7.76	962000
2006-06-16	7.76	7.80	7.55	7.62	2400000
2006-06-19	7.71	7.71	7.45	7.53	1134400
2006-06-20	7.51	7.72	7.49	7.51	760000
2006-06-21	7.48	7.78	7.48	7.69	1192800
2006-06-22	7.69	7.72	7.56	7.69	729200
2006-06-23	7.62	7.80	7.58	7.68	635600
2006-06-26	7.76	8.00	7.71	7.96	1322400
2006-06-27	7.95	8.11	7.86	7.89	1010800
2006-06-28	7.90	7.99	7.79	7.88	1096400
2006-06-29	7.90	8.28	7.90	8.28	901600
2006-06-30	8.29	8.33	8.16	8.26	1122000
2006-07-03	8.28	8.34	8.25	8.33	642800
2006-07-05	8.28	8.32	8.20	8.28	685200
2006-07-06	8.39	8.54	8.32	8.38	769600
2006-07-07	8.35	8.37	8.19	8.24	752000
2006-07-10	8.25	8.41	8.25	8.36	858000
2006-07-11	8.36	8.39	8.19	8.38	811600
2006-07-12	8.39	8.40	8.01	8.04	783600
2006-07-13	8.01	8.01	7.88	7.88	1489600
2006-07-14	7.86	7.87	7.59	7.76	722800
2006-07-17	7.73	7.75	7.61	7.65	1011600
2006-07-18	7.69	7.93	7.69	7.90	979200
2006-07-19	7.90	8.16	7.84	8.09	863200
2006-07-20	8.10	8.11	7.78	7.86	1119200
2006-07-21	7.86	7.86	7.59	7.66	1184000
2006-07-24	7.71	7.93	7.70	7.89	948400
2006-07-25	8.60	8.80	8.50	8.73	1968400
2006-07-26	8.71	8.99	8.46	8.83	1779600
2006-07-27	8.90	9.03	8.50	8.52	1089200
2006-07-28	8.59	8.92	8.59	8.88	1047600
2006-07-31	8.99	9.22	8.97	9.19	1575200
2006-08-01	9.10	9.10	8.78	9.08	1601200
2006-08-02	9.11	9.21	9.03	9.13	1716000
2006-08-03	9.09	9.30	9.05	9.25	2587600
2006-08-04	9.41	9.45	8.98	9.21	2564800
2006-08-07	9.09	9.14	8.95	9.04	2022800
2006-08-08	9.06	9.28	9.05	9.19	1590800
2006-08-09	9.30	9.38	9.02	9.11	1697600
2006-08-10	9.11	9.20	8.97	9.20	1304800
2006-08-11	9.20	9.25	8.97	8.99	1286800
2006-08-14	9.05	9.31	9.05	9.23	1581200
2006-08-15	9.54	9.64	9.43	9.63	3819600
2006-08-16	9.81	10.06	9.76	10.00	3439200
2006-08-17	10.06	10.09	9.75	9.87	1669600
2006-08-18	9.94	10.00	9.87	10.00	1488000
2006-08-21	10.06	10.06	9.75	9.93	1344400
2006-08-22	10.00	10.06	9.80	9.89	1442400
2006-08-23	9.94	9.97	9.66	9.75	1312800
2006-08-24	9.80	9.81	9.49	9.62	948400
2006-08-25	9.58	9.74	9.46	9.48	1405600
2006-08-28	9.53	9.61	9.49	9.51	1862000
2006-08-29	9.51	9.72	9.45	9.72	1763600
2006-08-30	9.68	9.97	9.68	9.81	1087200
2006-08-31	9.81	9.82	9.58	9.58	1350000
2006-09-01	9.59	9.66	9.25	9.57	1878000
2006-09-05	9.61	9.90	9.60	9.85	1210000
2006-09-06	9.90	9.92	9.63	9.63	1543200
2006-09-07	9.55	9.59	8.78	8.83	5142400
2006-09-08	8.83	8.91	8.37	8.81	3425600
2006-09-11	8.72	8.72	8.35	8.39	1895600
2006-09-12	8.28	8.48	8.26	8.45	1980800
2006-09-13	8.45	8.74	8.45	8.68	1247600
2006-09-14	8.64	8.72	8.46	8.56	996800
2006-09-15	8.61	8.77	8.51	8.62	1958800
2006-09-18	8.64	8.92	8.60	8.83	1616000
2006-09-19	8.83	8.86	8.52	8.71	1267200
2006-09-20	8.65	8.95	8.65	8.81	1617200
2006-09-21	8.85	9.00	8.74	8.79	979200
2006-09-22	8.75	8.81	8.59	8.65	1071600
2006-09-25	8.67	8.74	8.43	8.66	1112800
2006-09-26	8.66	8.86	8.54	8.80	970000
2006-09-27	8.75	8.98	8.75	8.89	608800
2006-09-28	8.88	8.94	8.77	8.80	628400
2006-09-29	8.81	8.96	8.78	8.79	1246000
2006-10-02	8.79	8.79	8.64	8.71	968800
2006-10-03	8.71	8.71	8.43	8.47	1734400
2006-10-04	8.47	8.60	8.39	8.59	1414000
2006-10-05	8.59	8.91	8.55	8.83	1563200
2006-10-06	8.78	8.79	8.60	8.71	986800
2006-10-09	8.70	8.91	8.61	8.78	605600
2006-10-10	8.82	9.07	8.76	9.05	853600
2006-10-11	8.96	8.99	8.85	8.91	931200
2006-10-12	8.94	9.23	8.93	9.22	600000
2006-10-13	9.23	9.38	9.21	9.25	606000
2006-10-16	9.25	9.46	9.17	9.45	863600
2006-10-17	9.43	9.45	9.34	9.43	526000
2006-10-18	9.49	9.54	9.30	9.36	753200
2006-10-19	9.33	9.53	9.27	9.51	758800
2006-10-20	9.56	9.56	9.21	9.28	583200
2006-10-23	9.21	9.28	9.14	9.25	720800
2006-10-24	9.38	9.44	9.25	9.39	1564000
2006-10-25	9.45	9.53	9.27	9.42	1714800
2006-10-26	9.43	9.44	9.03	9.26	3450400
2006-10-27	9.20	9.30	9.15	9.18	1692000
2006-10-30	9.14	9.30	9.09	9.28	1259200
2006-10-31	9.33	9.41	9.12	9.17	1368400
2006-11-01	9.16	9.17	8.79	8.80	2158000
2006-11-02	8.80	8.85	8.67	8.70	1442400
2006-11-03	8.74	8.81	8.58	8.68	1635200
2006-11-06	8.71	8.80	8.63	8.77	890400
2006-11-07	8.75	8.92	8.69	8.71	785600
2006-11-08	8.65	8.74	8.52	8.71	904400
2006-11-09	8.73	8.83	8.63	8.66	736000
2006-11-10	8.64	8.66	8.44	8.52	1236400
2006-11-13	8.52	8.71	8.51	8.68	1328400
2006-11-14	8.70	8.87	8.64	8.85	1133600
2006-11-15	8.88	8.96	8.80	8.88	1009200
2006-11-16	8.91	8.96	8.65	8.69	1093200
2006-11-17	8.67	8.78	8.58	8.65	956400
2006-11-20	8.75	8.79	8.63	8.65	1042800
2006-11-21	8.65	8.75	8.60	8.72	779200
2006-11-22	8.72	8.79	8.69	8.75	606800
2006-11-24	8.69	8.80	8.68	8.76	303600
2006-11-27	8.70	8.73	8.45	8.48	1140800
2006-11-28	8.48	8.55	8.40	8.44	1428000
2006-11-29	8.44	8.58	8.39	8.56	1597200
2006-11-30	8.58	8.69	8.50	8.53	1329200
2006-12-01	8.51	8.57	8.21	8.37	2288000
2006-12-04	8.35	8.62	8.35	8.56	1250400
2006-12-05	8.60	8.61	8.40	8.57	1400000
2006-12-06	8.79	8.80	8.57	8.62	1063200
2006-12-07	8.61	8.71	8.55	8.59	687600
2006-12-08	8.57	8.65	8.44	8.56	855200
2006-12-11	8.53	8.55	8.46	8.48	743200
2006-12-12	8.45	8.46	8.23	8.25	1764800
2006-12-13	8.29	8.40	8.27	8.38	782400
2006-12-14	8.41	8.55	8.36	8.39	922400
2006-12-15	8.39	8.47	8.32	8.34	991200
2006-12-18	8.34	8.35	8.07	8.09	780400
2006-12-19	8.06	8.14	8.01	8.06	1183200
2006-12-20	8.06	8.08	7.94	7.94	846400
2006-12-21	7.95	8.02	7.87	7.90	861200
2006-12-22	7.88	7.88	7.69	7.70	1001600
2006-12-26	7.71	7.73	7.59	7.63	1633600
2006-12-27	7.69	7.87	7.63	7.87	743600
2006-12-28	7.87	7.99	7.84	7.91	912400
2006-12-29	7.93	7.99	7.88	7.93	965600
2007-01-03	7.98	8.00	7.62	7.78	1532400
2007-01-04	7.78	7.88	7.74	7.88	1506800
2007-01-05	7.85	7.85	7.66	7.71	869600
2007-01-08	7.90	7.90	7.79	7.80	1067200
2007-01-09	7.82	7.82	7.61	7.67	1396000
2007-01-10	7.64	7.70	7.59	7.60	1186400
2007-01-11	7.63	7.78	7.62	7.71	1175200
2007-01-12	7.69	7.80	7.66	7.76	642800
2007-01-16	7.77	7.82	7.62	7.69	854000
2007-01-17	7.64	7.79	7.64	7.76	1017600
2007-01-18	7.76	7.82	7.58	7.59	814000
2007-01-19	7.61	7.76	7.59	7.74	750800
2007-01-22	7.74	7.76	7.66	7.68	1492000
2007-01-23	7.69	7.92	7.68	7.85	1436000
2007-01-24	7.88	8.04	7.84	8.03	936800
2007-01-25	8.03	8.04	7.93	7.97	1510000
2007-01-26	7.97	8.00	7.88	7.94	777600
2007-01-29	7.93	8.06	7.91	7.98	688400
2007-01-30	7.99	8.16	7.99	8.07	509600
2007-01-31	8.08	8.19	8.01	8.14	1145200
2007-02-01	8.17	8.40	8.17	8.36	770800
2007-02-02	8.39	8.40	8.29	8.38	712000
2007-02-05	8.39	8.39	8.23	8.29	576400
2007-02-06	7.88	8.28	7.38	8.26	4148800
2007-02-07	8.29	8.29	7.85	7.98	2718400
2007-02-08	7.98	8.02	7.85	8.02	947600
2007-02-09	8.02	8.08	7.90	7.96	1074000
2007-02-12	7.93	7.98	7.81	7.85	928432
2007-02-13	7.88	7.99	7.85	7.96	965044
2007-02-14	7.93	7.98	7.82	7.93	1066800
2007-02-15	7.90	7.90	7.72	7.82	1239600
2007-02-16	7.82	7.84	7.73	7.75	1856800
2007-02-20	7.71	7.82	7.65	7.79	1975600
2007-02-21	7.85	8.04	7.83	7.88	1372000
2007-02-22	7.89	7.90	7.75	7.79	2037200
2007-02-23	7.80	7.81	7.72	7.73	1127600
2007-02-26	7.76	7.78	7.65	7.71	532400
2007-02-27	7.75	7.75	7.38	7.40	2706000
2007-02-28	7.46	7.54	7.29	7.45	2952000
2007-03-01	7.44	7.57	7.29	7.47	2524048
2007-03-02	7.43	7.44	7.25	7.25	1715600
2007-03-05	7.23	7.24	7.03	7.09	1774000
2007-03-06	7.17	7.24	7.09	7.16	1478800
2007-03-07	7.15	7.21	7.08	7.11	1362000
2007-03-08	7.19	7.33	7.16	7.31	2082000
2007-03-09	7.36	7.38	7.29	7.30	1726000
2007-03-12	7.31	7.34	7.18	7.24	1764800
2007-03-13	7.21	7.26	6.98	7.00	1208000
2007-03-14	7.00	7.13	6.97	7.09	1129200
2007-03-15	7.12	7.21	7.10	7.17	1301600
2007-03-16	7.18	7.22	7.17	7.19	2166000
2007-03-19	7.23	7.27	7.19	7.23	718000
2007-03-20	7.23	7.30	7.18	7.30	843600
2007-03-21	7.30	7.49	7.29	7.44	765200
2007-03-22	7.47	7.53	7.43	7.50	1151600
2007-03-23	7.50	7.58	7.48	7.58	1069600
2007-03-26	7.62	7.65	7.54	7.62	1495200
2007-03-27	7.63	7.69	7.58	7.63	1337200
2007-03-28	7.61	7.63	7.53	7.57	2004800
2007-03-29	7.63	7.66	7.48	7.58	709600
2007-03-30	7.60	7.67	7.47	7.53	722800
2007-04-02	7.53	7.55	7.44	7.47	756800
2007-04-03	7.50	7.61	7.48	7.61	757600
2007-04-04	7.61	7.63	7.57	7.59	570000
2007-04-05	7.59	7.59	7.46	7.49	604000
2007-04-09	7.49	7.50	7.43	7.46	474800
2007-04-10	7.47	7.58	7.44	7.49	326800
2007-04-11	7.49	7.54	7.39	7.41	995600
2007-04-12	7.41	7.49	7.37	7.46	511200
2007-04-13	7.46	7.49	7.42	7.48	1150800
2007-04-16	7.54	7.68	7.53	7.65	739600
2007-04-17	7.65	7.66	7.56	7.59	1189600
2007-04-18	7.56	7.63	7.53	7.57	626400
2007-04-19	7.53	7.58	7.45	7.52	489200
2007-04-20	7.75	7.75	7.62	7.65	861600
2007-04-23	7.65	7.72	7.61	7.64	319600
2007-04-24	7.64	7.69	7.56	7.56	962800
2007-04-25	7.59	8.08	7.55	8.01	1708800
2007-04-26	8.01	8.20	7.99	8.19	1422400
2007-04-27	8.18	8.27	8.10	8.25	1183600
2007-04-30	8.26	8.33	8.19	8.20	1362400
2007-05-01	8.20	8.25	8.06	8.23	1354000
2007-05-02	8.25	8.44	8.24	8.43	897800
2007-05-03	8.42	8.45	8.36	8.41	717600
2007-05-04	8.45	8.51	8.43	8.51	894800
2007-05-07	8.56	8.67	8.56	8.66	1066800
2007-05-08	8.63	8.75	8.50	8.75	1152936
2007-05-09	8.72	8.92	8.67	8.91	863600
2007-05-10	8.80	8.80	8.55	8.56	1512400
2007-05-11	8.60	8.74	8.59	8.74	946800
2007-05-14	8.75	8.77	8.59	8.64	770800
2007-05-15	8.62	8.74	8.51	8.62	941200
2007-05-16	8.63	8.64	8.47	8.61	484800
2007-05-17	8.58	8.59	8.39	8.49	776800
2007-05-18	8.49	8.57	8.40	8.57	786000
2007-05-21	8.53	8.83	8.53	8.65	1106400
2007-05-22	8.67	8.82	8.65	8.80	584000
2007-05-23	8.83	8.91	8.76	8.79	442400
2007-05-24	8.79	8.85	8.57	8.60	614800
2007-05-25	8.64	8.79	8.63	8.79	492400
2007-05-29	8.81	8.88	8.76	8.79	902800
2007-05-30	8.71	8.77	8.63	8.76	908800
2007-05-31	8.79	8.83	8.68	8.75	951200
2007-06-01	8.79	8.81	8.70	8.76	1810000
2007-06-04	8.71	8.80	8.68	8.78	938800
2007-06-05	8.75	8.87	8.66	8.77	1174000
2007-06-06	8.73	8.73	8.60	8.66	906800
2007-06-07	8.63	8.64	8.35	8.35	1339600
2007-06-08	8.38	8.48	8.32	8.45	832400
2007-06-11	8.44	8.55	8.36	8.46	600800
2007-06-12	8.43	8.55	8.31	8.34	762000
2007-06-13	8.35	8.57	8.30	8.49	652400
2007-06-14	8.52	8.75	8.52	8.72	520400
2007-06-15	8.72	8.99	8.72	8.75	1822400
2007-06-18	8.75	8.82	8.64	8.73	690000
2007-06-19	8.71	8.78	8.65	8.69	1344800
2007-06-20	8.69	8.75	8.55	8.57	1336800
2007-06-21	8.54	8.65	8.48	8.62	1348000
2007-06-22	8.62	8.65	8.52	8.59	1630400
2007-06-25	8.59	8.63	8.42	8.47	1392800
2007-06-26	8.50	8.56	8.38	8.48	1061200
2007-06-27	8.40	8.56	8.33	8.53	828800
2007-06-28	8.56	8.76	8.50	8.66	1129600
2007-06-29	8.70	8.74	8.59	8.61	916000
2007-07-02	8.67	8.85	8.67	8.78	1070000
2007-07-03	8.80	8.81	8.78	8.79	256400
2007-07-05	8.83	8.87	8.78	8.84	1249200
2007-07-06	8.86	8.88	8.73	8.76	628000
2007-07-09	8.80	8.87	8.78	8.80	915200
2007-07-10	8.71	8.75	8.60	8.61	1102000
2007-07-11	8.62	8.69	8.55	8.66	990800
2007-07-12	8.75	9.05	8.73	9.03	926800
2007-07-13	9.03	9.06	8.91	8.97	751600
2007-07-16	8.93	9.00	8.79	8.81	643600
2007-07-17	8.84	9.00	8.84	8.90	530800
2007-07-18	8.84	8.86	8.68	8.81	480400
2007-07-19	8.88	8.98	8.82	8.86	521200
2007-07-20	8.84	8.84	8.48	8.66	1140800
2007-07-23	8.62	8.77	8.58	8.67	752800
2007-07-24	9.25	9.38	9.20	9.30	2907200
2007-07-25	9.34	9.74	9.27	9.73	2610800
2007-07-26	9.55	9.55	8.91	9.07	2451600
2007-07-27	9.06	9.21	8.91	9.02	1595600
2007-07-30	8.99	9.12	8.86	9.05	1444800
2007-07-31	9.16	9.42	9.12	9.22	2075200
2007-08-01	9.16	9.34	8.97	9.34	1941600
2007-08-02	9.38	9.61	9.30	9.52	1658000
2007-08-03	9.52	9.68	9.20	9.24	1491200
2007-08-06	9.45	9.56	9.10	9.56	1441200
2007-08-07	9.56	9.67	9.08	9.40	2084000
2007-08-08	9.49	9.50	8.28	8.57	3651600
2007-08-09	8.53	8.55	7.25	7.47	4632000
2007-08-10	7.33	8.98	7.19	8.98	4004400
2007-08-13	9.13	9.72	8.84	8.96	2531200
2007-08-14	9.02	9.16	8.47	8.47	1306000
2007-08-15	8.44	8.61	8.09	8.09	1148000
2007-08-16	8.00	8.18	7.59	8.18	2192000
2007-08-17	8.18	8.52	7.98	8.16	1882000
2007-08-20	8.18	8.62	8.12	8.31	937600
2007-08-21	8.28	8.50	8.21	8.32	702000
2007-08-22	8.42	8.69	8.42	8.55	890800
2007-08-23	8.61	8.63	8.43	8.46	1248000
2007-08-24	8.49	8.80	8.49	8.80	1150000
2007-08-27	8.79	8.79	8.48	8.49	900000
2007-08-28	8.49	8.56	8.39	8.42	1272800
2007-08-29	8.50	8.64	8.41	8.61	843600
2007-08-30	8.54	8.70	8.46	8.55	492400
2007-08-31	8.67	8.76	8.55	8.66	569600
2007-09-04	8.66	8.93	8.56	8.84	658000
2007-09-05	8.76	8.76	8.55	8.60	697200
2007-09-06	8.64	8.70	8.54	8.62	840000
2007-09-07	8.47	8.49	8.35	8.42	844000
2007-09-10	8.46	8.54	8.07	8.34	756000
2007-09-11	8.38	8.53	8.31	8.48	594400
2007-09-12	8.44	8.51	8.36	8.41	483600
2007-09-13	8.44	8.52	8.19	8.43	737200
2007-09-14	8.35	8.44	8.14	8.41	517600
2007-09-17	8.40	8.56	8.40	8.53	1510800
2007-09-18	8.56	9.10	8.44	9.03	1193600
2007-09-19	9.14	9.40	9.05	9.09	1022400
2007-09-20	9.05	9.23	8.95	9.05	613200
2007-09-21	9.14	9.22	8.90	9.06	870800
2007-09-24	9.04	9.31	8.97	9.06	589600
2007-09-25	9.00	9.11	8.80	9.04	433200
2007-09-26	9.12	9.33	9.10	9.22	450800
2007-09-27	9.26	9.37	9.16	9.27	722800
2007-09-28	9.27	9.28	8.99	9.04	712400
2007-10-01	9.02	9.53	9.02	9.39	722000
2007-10-02	9.37	9.45	9.20	9.29	602400
2007-10-03	9.26	9.30	9.09	9.18	877200
2007-10-04	9.19	9.31	9.09	9.26	534800
2007-10-05	9.31	9.65	9.28	9.47	804800
2007-10-08	9.39	9.50	9.30	9.44	709200
2007-10-09	9.38	9.38	9.09	9.28	1409600
2007-10-10	9.18	9.20	9.03	9.06	836000
2007-10-11	9.13	9.16	8.82	8.84	983200
2007-10-12	8.78	8.90	8.73	8.83	610000
2007-10-15	8.80	8.86	8.58	8.65	797600
2007-10-16	8.65	8.77	8.61	8.62	624000
2007-10-17	8.76	8.80	8.44	8.49	945600
2007-10-18	8.48	8.66	8.43	8.56	746800
2007-10-19	8.54	8.54	7.99	7.99	1209600
2007-10-22	7.90	8.34	7.88	8.27	886800
2007-10-23	8.38	8.40	7.95	8.13	1287200
2007-10-24	8.07	8.18	7.97	8.10	812400
2007-10-25	8.14	8.20	7.97	8.08	700000
2007-10-26	8.22	8.57	8.18	8.57	952800
2007-10-29	8.63	9.10	8.49	8.92	1752400
2007-10-30	8.85	8.99	8.67	8.72	1021200
2007-10-31	8.77	9.12	8.65	8.99	921200
2007-11-01	8.79	8.83	8.19	8.22	1600000
2007-11-02	8.30	8.34	8.05	8.26	764400
2007-11-05	8.17	8.41	8.14	8.29	1042800
2007-11-06	8.36	8.43	8.10	8.42	683200
2007-11-07	8.30	8.34	7.92	7.97	878400
2007-11-08	8.10	8.17	7.91	8.08	1079600
2007-11-09	7.98	7.98	7.70	7.86	905600
2007-11-12	7.82	7.92	7.61	7.64	932400
2007-11-13	7.73	8.09	7.67	8.04	882400
2007-11-14	8.08	8.08	7.79	7.80	522400
2007-11-15	7.77	7.92	7.55	7.64	660400
2007-11-16	7.65	7.86	7.41	7.80	1238800
2007-11-19	7.73	7.73	7.25	7.25	1364020
2007-11-20	7.24	7.50	7.20	7.48	1116000
2007-11-21	7.28	7.50	7.21	7.22	1530000
2007-11-23	7.27	7.58	7.24	7.51	328400
2007-11-26	7.52	7.54	7.26	7.28	722800
2007-11-27	7.32	7.50	7.26	7.36	918800
2007-11-28	7.36	7.75	7.36	7.75	905600
2007-11-29	7.76	7.80	7.63	7.70	686000
2007-11-30	7.86	7.91	7.46	7.56	1199600
2007-12-03	7.53	7.57	7.34	7.35	938800
2007-12-04	7.35	7.41	7.23	7.35	1098800
2007-12-05	7.49	7.49	7.30	7.36	1467600
2007-12-06	7.38	7.52	7.38	7.50	1366000
2007-12-07	7.52	7.54	7.41	7.48	799600
2007-12-10	7.48	7.50	7.36	7.42	1591200
2007-12-11	7.46	7.51	7.18	7.20	1232400
2007-12-12	7.39	7.43	7.13	7.26	1098604
2007-12-13	7.16	7.33	7.16	7.28	739200
2007-12-14	7.21	7.26	7.13	7.13	671784
2007-12-17	7.13	7.19	6.97	6.97	799200
2007-12-18	7.04	7.12	6.84	6.98	1199216
2007-12-19	6.91	7.02	6.87	6.95	955600
2007-12-20	7.03	7.07	6.79	7.04	700000
2007-12-21	7.25	7.39	7.14	7.39	1682000
2007-12-24	7.40	7.60	7.32	7.56	228400
2007-12-26	7.49	7.56	7.44	7.50	536800
2007-12-27	7.48	7.54	7.36	7.40	1014800
2007-12-28	7.53	7.56	7.36	7.39	542400
2007-12-31	7.33	7.36	7.11	7.25	652400
2008-01-02	7.29	7.29	6.94	6.97	657600
2008-01-03	6.97	7.07	6.94	6.95	566400
2008-01-04	6.87	6.89	6.62	6.64	891400
2008-01-07	6.68	6.69	6.46	6.60	1206000
2008-01-08	6.62	6.76	6.42	6.43	1148400
2008-01-09	6.38	6.66	6.37	6.64	1173600
2008-01-10	6.58	6.76	6.42	6.66	1171200
2008-01-11	6.61	6.61	6.43	6.44	767600
2008-01-14	6.50	6.71	6.47	6.66	457920
2008-01-15	6.58	6.61	6.49	6.51	833600
2008-01-16	6.56	6.71	6.39	6.53	1284588
2008-01-17	6.59	6.59	6.25	6.26	1327600
2008-01-18	6.26	6.46	6.02	6.15	1316800
2008-01-22	5.89	6.37	5.89	6.24	1184640
2008-01-23	6.08	6.59	5.95	6.58	1656000
2008-01-24	6.64	6.86	6.54	6.66	1197600
2008-01-25	6.72	6.89	6.62	6.70	728436
2008-01-28	6.66	6.83	6.53	6.81	853600
2008-01-29	6.91	7.05	6.74	7.03	812000
2008-01-30	7.02	7.21	6.80	6.84	1132800
2008-01-31	6.71	7.07	6.67	7.00	1278400
2008-02-01	7.02	7.26	6.96	7.22	1123704
2008-02-04	7.18	7.25	7.06	7.15	980400
2008-02-05	7.15	7.32	6.94	6.97	1194800
2008-02-06	7.04	7.25	6.88	7.08	1063200
2008-02-07	7.07	7.30	6.99	7.16	851600
2008-02-08	7.16	7.30	7.07	7.14	773036
2008-02-11	7.12	7.35	7.02	7.29	994000
2008-02-12	7.29	7.39	7.14	7.22	631600
2008-02-13	7.33	7.57	7.27	7.55	620000
2008-02-14	7.56	7.59	7.22	7.30	843140
2008-02-15	7.26	7.43	7.18	7.40	602000
2008-02-19	7.52	7.57	7.25	7.29	802340
2008-02-20	7.25	7.60	7.21	7.60	741344
2008-02-21	7.64	7.73	7.28	7.35	726800
2008-02-22	7.35	7.40	7.11	7.36	646636
2008-02-25	7.35	7.80	7.21	7.75	1003072
2008-02-26	7.71	7.78	7.63	7.65	852000
2008-02-27	7.59	7.78	7.53	7.56	649200
2008-02-28	7.52	7.73	7.44	7.65	742408
2008-02-29	7.61	7.61	7.15	7.18	1025400
2008-03-03	7.20	7.33	7.10	7.25	891688
2008-03-04	7.16	7.32	7.06	7.28	914000
2008-03-05	7.34	7.37	7.19	7.26	538800
2008-03-06	7.21	7.26	7.01	7.06	864800
2008-03-07	6.97	7.16	6.76	6.89	1183200
2008-03-10	6.93	6.94	6.64	6.65	682800
2008-03-11	6.86	7.05	6.82	7.01	1016800
2008-03-12	7.02	7.20	6.96	7.01	583600
2008-03-13	6.92	7.23	6.76	7.22	588800
2008-03-14	7.30	7.30	6.84	6.94	602400
2008-03-17	6.78	6.96	6.62	6.80	845604
2008-03-18	6.81	7.17	6.80	7.13	963768
2008-03-19	7.20	7.27	6.85	6.87	1327200
2008-03-20	6.98	7.01	6.79	6.85	2810860
2008-03-24	6.86	7.23	6.85	7.14	742552
2008-03-25	7.16	7.35	7.15	7.32	599200
2008-03-26	7.27	7.49	7.22	7.49	914400
2008-03-27	7.51	7.53	7.27	7.31	586800
2008-03-28	7.30	7.49	7.26	7.36	878196
2008-03-31	7.38	7.38	7.12	7.21	1303600
2008-04-01	7.36	7.56	7.25	7.54	1299412
2008-04-02	7.46	7.81	7.46	7.74	1133600
2008-04-03	7.67	7.77	7.58	7.70	752800
2008-04-04	7.68	7.87	7.51	7.75	631920
2008-04-07	7.82	7.93	7.71	7.73	794000
2008-04-08	7.68	7.72	7.51	7.70	702400
2008-04-09	7.66	7.76	7.35	7.45	657100
2008-04-10	7.46	7.74	7.37	7.69	589900
2008-04-11	7.61	7.61	7.28	7.33	688800
2008-04-14	7.31	7.40	7.20	7.28	631560
2008-04-15	7.32	7.57	7.30	7.52	603380
2008-04-16	7.58	7.85	7.58	7.83	597196
2008-04-17	7.78	7.87	7.60	7.60	756008
2008-04-18	7.79	7.79	7.57	7.72	1014372
2008-04-21	7.66	7.82	7.64	7.71	445372
2008-04-22	7.91	8.19	7.88	7.95	1354768
2008-04-23	7.99	7.99	7.62	7.77	1162272
2008-04-24	7.86	8.08	7.69	8.02	1487524
2008-04-25	8.04	8.16	7.96	8.09	883532
2008-04-28	8.08	8.08	7.93	7.99	1304892
2008-04-29	8.00	8.25	7.98	8.02	1375992
2008-04-30	8.06	8.25	8.03	8.09	980008
2008-05-01	8.10	8.30	8.04	8.24	813728
2008-05-02	8.29	8.40	8.15	8.25	720016
2008-05-05	8.29	8.50	8.26	8.41	1291820
2008-05-06	8.40	8.61	8.37	8.44	1202020
2008-05-07	8.46	8.83	8.41	8.53	1143424
2008-05-08	8.52	8.72	8.50	8.63	978592
2008-05-09	8.61	8.72	8.46	8.66	808664
2008-05-12	8.72	8.88	8.62	8.85	1329280
2008-05-13	8.92	9.04	8.74	9.02	807560
2008-05-14	9.05	9.18	8.94	9.02	1145460
2008-05-15	9.04	9.08	8.83	8.99	1072992
2008-05-16	9.05	9.05	8.80	9.02	805540
2008-05-19	9.02	9.14	8.81	8.95	607516
2008-05-20	8.92	8.95	8.79	8.95	829664
2008-05-21	9.00	9.18	8.83	8.90	851216
2008-05-22	8.93	9.11	8.91	8.97	841744
2008-05-23	8.94	8.94	8.59	8.65	1312304
2008-05-27	8.64	8.79	8.59	8.78	738840
2008-05-28	8.83	8.97	8.77	8.95	456772
2008-05-29	8.91	9.14	8.82	8.92	791560
2008-05-30	8.92	8.99	8.85	8.95	913468
2008-06-02	8.95	8.97	8.65	8.83	812896
2008-06-03	8.90	8.90	8.60	8.70	1079432
2008-06-04	8.66	8.72	8.53	8.62	627648
2008-06-05	8.65	9.00	8.65	9.00	676112
2008-06-06	8.92	9.01	8.69	8.71	718936
2008-06-09	8.70	8.98	8.70	8.89	980664
2008-06-10	8.84	8.95	8.76	8.85	1003528
2008-06-11	8.80	8.84	8.59	8.59	687204
2008-06-12	8.65	8.88	8.54	8.55	683632
2008-06-13	8.59	8.72	8.51	8.69	1258800
2008-06-16	8.68	8.84	8.54	8.77	484968
2008-06-17	8.76	8.82	8.64	8.67	368816
2008-06-18	8.66	8.73	8.50	8.67	495492
2008-06-19	8.68	8.78	8.62	8.78	568132
2008-06-20	8.80	8.97	8.69	8.76	1596028
2008-06-23	8.80	8.90	8.77	8.80	574380
2008-06-24	8.79	8.79	8.41	8.41	909684
2008-06-25	8.42	8.42	8.19	8.35	1374672
2008-06-26	8.27	8.30	8.11	8.16	743452
2008-06-27	8.18	8.21	7.94	8.07	2242072
2008-06-30	8.06	8.14	7.99	8.05	857208
2008-07-01	7.98	8.00	7.73	7.95	821804
2008-07-02	7.89	7.92	7.47	7.52	1171004
2008-07-03	7.52	7.67	7.42	7.55	544584
2008-07-07	7.58	7.73	7.41	7.49	700128
2008-07-08	7.51	7.73	7.42	7.69	923876
2008-07-09	7.72	7.79	7.53	7.56	769320
2008-07-10	7.61	7.91	7.52	7.83	812024
2008-07-11	7.76	8.04	7.71	7.98	1237908
2008-07-14	8.06	8.12	7.82	7.93	900316
2008-07-15	7.86	7.99	7.65	7.85	705472
2008-07-16	7.87	8.00	7.74	7.99	788744
2008-07-17	8.01	8.09	7.89	8.09	840608
2008-07-18	8.10	8.14	7.85	7.89	1229764
2008-07-21	7.97	8.33	7.92	8.20	875316
2008-07-22	7.61	8.00	7.25	7.86	2332464
2008-07-23	7.84	7.84	6.73	6.78	2395872
2008-07-24	6.80	6.81	6.44	6.50	1891200
2008-07-25	6.63	6.76	6.51	6.60	1128820
2008-07-28	6.60	6.64	6.38	6.50	1229132
2008-07-29	6.54	6.54	6.30	6.42	1816696
2008-07-30	6.47	6.62	6.43	6.61	1173092
2008-07-31	6.51	6.55	6.35	6.42	1009424
2008-08-01	6.46	6.46	6.32	6.38	999660
2008-08-04	6.39	6.40	6.24	6.24	1726640
2008-08-05	6.30	6.37	6.24	6.35	1242180
2008-08-06	6.31	6.46	6.30	6.38	1304448
2008-08-07	6.36	6.43	6.21	6.32	949336
2008-08-08	6.36	6.60	6.30	6.53	868732
2008-08-11	6.55	6.75	6.55	6.69	950204
2008-08-12	6.65	6.76	6.58	6.75	848488
2008-08-13	6.72	6.87	6.67	6.79	1276640
2008-08-14	6.77	6.99	6.76	6.96	909296
2008-08-15	6.99	7.15	6.68	6.84	1178632
2008-08-18	6.86	7.00	6.81	6.90	1361952
2008-08-19	6.85	6.90	6.65	6.78	1181024
2008-08-20	6.80	7.06	6.77	6.92	2272472
2008-08-21	6.94	6.96	6.81	6.88	653660
2008-08-22	6.91	6.96	6.79	6.91	792752
2008-08-25	6.90	6.90	6.58	6.69	844020
2008-08-26	6.67	6.78	6.63	6.72	652728
2008-08-27	6.69	7.05	6.69	6.95	790656
2008-08-28	6.95	7.06	6.92	6.99	589024
2008-08-29	6.97	7.02	6.89	7.01	502608
2008-09-02	7.05	7.34	6.91	7.07	1087488
2008-09-03	7.09	7.17	6.85	6.98	1440540
2008-09-04	6.90	6.94	6.73	6.82	1053784
2008-09-05	6.67	6.82	6.62	6.78	703544
2008-09-08	6.96	6.99	6.82	6.93	865748
2008-09-09	6.93	7.09	6.69	6.75	1393424
2008-09-10	6.84	7.16	6.83	7.09	895708
2008-09-11	7.02	7.19	6.83	7.18	695176
2008-09-12	7.13	7.26	7.02	7.09	896300
2008-09-15	7.00	7.09	6.66	6.75	1070300
2008-09-16	6.59	6.95	6.46	6.95	1340496
2008-09-17	6.84	6.84	6.31	6.39	1307104
2008-09-18	6.49	7.24	6.28	7.15	2117432
2008-09-19	6.75	7.78	6.47	7.27	3308480
2008-09-22	7.21	7.33	6.93	6.98	860200
2008-09-23	7.05	7.05	6.64	6.66	1128772
2008-09-24	6.66	6.68	6.49	6.49	1015124
2008-09-25	6.50	6.65	6.46	6.63	1082936
2008-09-26	6.52	6.72	6.42	6.71	1176736
2008-09-29	6.57	6.57	5.68	5.77	1518604
2008-09-30	5.87	5.98	5.73	5.75	2084616
2008-10-01	5.71	6.04	5.68	6.02	1165412
2008-10-02	5.97	6.02	5.71	5.74	1678968
2008-10-03	5.81	6.00	5.65	5.66	1707148
2008-10-06	5.15	5.72	5.15	5.64	3142748
2008-10-07	5.67	5.70	5.17	5.18	1561640
2008-10-08	4.99	5.32	4.86	4.97	2026024
2008-10-09	5.03	5.11	4.51	4.56	1260076
2008-10-10	4.32	4.88	4.07	4.62	1579000
2008-10-13	4.82	5.26	4.59	5.26	1154772
2008-10-14	5.41	5.41	4.92	5.06	1497276
2008-10-15	5.06	5.06	4.56	4.56	1680240
2008-10-16	4.58	5.07	4.38	5.00	2975748
2008-10-17	4.63	5.29	4.63	4.81	2283800
2008-10-20	4.81	5.23	4.72	5.21	2797704
2008-10-21	4.60	5.18	4.60	5.00	2175724
2008-10-22	4.90	4.90	4.50	4.67	1221640
2008-10-23	4.70	4.84	4.30	4.61	1135884
2008-10-24	4.27	4.59	4.14	4.42	913036
2008-10-27	4.33	4.54	4.21	4.22	858984
2008-10-28	4.36	4.85	4.16	4.85	2796588
2008-10-29	4.84	5.46	4.83	5.28	1744432
2008-10-30	5.37	5.57	5.21	5.45	950188
2008-10-31	5.34	5.81	5.25	5.72	1269180
2008-11-03	5.69	5.98	5.50	5.83	832756
2008-11-04	5.97	6.23	5.86	6.03	1210120
2008-11-05	5.92	6.26	5.88	5.94	1143532
2008-11-06	5.87	5.94	5.55	5.57	1507956
2008-11-07	5.64	5.87	5.55	5.85	722288
2008-11-10	6.00	6.05	5.64	5.72	655000
2008-11-11	5.67	5.97	5.48	5.72	648740
2008-11-12	5.63	5.64	5.20	5.22	756576
2008-11-13	5.25	5.76	4.79	5.76	1195748
2008-11-14	5.65	5.68	5.15	5.16	1048208
2008-11-17	5.11	5.35	4.94	5.12	726012
2008-11-18	5.15	5.41	4.87	5.13	807208
2008-11-19	5.10	5.12	4.57	4.58	934816
2008-11-20	4.47	4.50	4.07	4.08	1529916
2008-11-21	4.16	4.44	3.92	4.43	1441444
2008-11-24	4.56	4.89	4.28	4.80	1299704
2008-11-25	4.90	5.03	4.72	5.03	1184836
2008-11-26	4.87	5.62	4.85	5.59	1520728
2008-11-28	5.52	5.83	5.45	5.83	342884
2008-12-01	5.66	5.75	5.06	5.13	1516672
2008-12-02	5.19	5.21	4.94	5.14	2185508
2008-12-03	4.98	5.30	4.90	5.13	1659608
2008-12-04	5.06	5.26	4.68	4.83	1443412
2008-12-05	4.76	5.19	4.62	5.18	1011976
2008-12-08	5.35	5.63	5.20	5.47	1303756
2008-12-09	5.39	5.62	5.25	5.31	1187840
2008-12-10	5.53	5.74	5.41	5.64	728360
2008-12-11	5.58	5.65	4.95	5.11	1067296
2008-12-12	4.84	5.43	4.84	5.38	830248
2008-12-15	5.42	5.48	5.04	5.20	638328
2008-12-16	5.25	5.59	5.19	5.57	889628
2008-12-17	5.49	5.83	5.43	5.70	774224
2008-12-18	5.71	5.81	5.30	5.40	637328
2008-12-19	5.47	5.71	5.41	5.43	2770344
2008-12-22	5.45	5.48	5.14	5.18	1313736
2008-12-23	5.42	5.60	5.37	5.47	1697816
2008-12-24	5.46	5.63	5.41	5.53	484660
2008-12-26	5.55	5.74	5.54	5.70	776208
2008-12-29	5.71	5.80	5.59	5.68	982880
2008-12-30	5.74	5.86	5.64	5.85	1172240
2008-12-31	5.72	6.38	5.72	6.27	879652
2009-01-02	6.29	6.35	6.17	6.28	952132
2009-01-05	6.27	6.44	6.11	6.28	946076
2009-01-06	6.33	6.57	6.26	6.32	1458120
2009-01-07	6.18	6.24	5.94	6.05	1369396
2009-01-08	6.03	6.25	5.95	6.20	1108292
2009-01-09	6.14	6.14	5.71	5.75	1176564
2009-01-12	5.72	5.77	5.58	5.64	1107832
2009-01-13	5.64	5.78	5.57	5.75	1069264
2009-01-14	5.64	5.78	5.56	5.65	1563824
2009-01-15	5.63	5.87	5.39	5.82	1093456
2009-01-16	5.83	5.90	5.50	5.80	1125680
2009-01-20	5.72	5.77	5.18	5.22	1974704
2009-01-21	5.31	5.44	5.17	5.41	1824196
2009-01-22	5.29	5.39	5.09	5.24	1097636
2009-01-23	5.09	5.29	4.96	5.25	2194292
2009-01-26	5.24	5.42	5.14	5.22	936256
2009-01-27	5.26	5.44	5.23	5.33	669424
2009-01-28	5.42	5.57	5.38	5.52	871680
2009-01-29	5.43	5.45	5.21	5.24	716044
2009-01-30	5.33	5.35	4.97	5.03	929084
2009-02-02	4.97	5.15	4.83	5.12	1126980
2009-02-03	5.19	5.34	5.09	5.30	911992
2009-02-04	5.31	5.45	5.18	5.23	944020
2009-02-05	5.11	5.33	4.96	5.16	834148
2009-02-06	5.15	5.99	5.15	5.97	2281760
2009-02-09	5.94	6.09	5.88	5.98	1277572
2009-02-10	5.89	6.03	5.29	5.36	1442424
2009-02-11	5.41	5.56	5.30	5.39	894932
2009-02-12	5.30	5.47	5.13	5.46	1016376
2009-02-13	5.49	5.61	5.32	5.35	679328
2009-02-17	5.37	5.38	5.12	5.23	1244304
2009-02-18	5.25	5.31	5.05	5.09	1227552
2009-02-19	5.15	5.37	5.15	5.19	897488
2009-02-20	5.10	5.13	4.82	5.04	1278760
2009-02-23	5.07	5.11	4.56	4.60	1236700
2009-02-24	4.69	4.88	4.55	4.81	1082984
2009-02-25	4.75	4.75	4.47	4.56	963080
2009-02-26	4.62	4.63	4.44	4.48	924780
2009-02-27	4.38	4.70	4.38	4.52	911876
2009-03-02	4.41	4.46	4.31	4.33	1579104
2009-03-03	4.41	4.48	4.20	4.29	1704372
2009-03-04	4.34	4.64	4.30	4.53	1166820
2009-03-05	4.38	4.48	4.12	4.16	906416
2009-03-06	4.15	4.30	4.06	4.16	1105320
2009-03-09	4.09	4.23	4.00	4.04	876420
2009-03-10	4.17	4.42	4.17	4.39	1165304
2009-03-11	4.42	4.55	4.34	4.48	582064
2009-03-12	4.46	4.65	4.33	4.63	925168
2009-03-13	4.66	4.85	4.63	4.81	707804
2009-03-16	4.88	5.02	4.74	4.78	669392
2009-03-17	4.77	4.91	4.70	4.91	995476
2009-03-18	4.90	5.22	4.80	5.13	949932
2009-03-19	5.23	5.34	5.15	5.21	859380
2009-03-20	5.28	5.31	4.99	5.04	965120
2009-03-23	5.22	5.52	5.20	5.52	880740
2009-03-24	5.41	5.52	5.34	5.36	764124
2009-03-25	5.42	5.64	5.17	5.39	701152
2009-03-26	5.50	5.84	5.49	5.81	865368
2009-03-27	5.66	5.83	5.51	5.53	855496
2009-03-30	5.33	5.36	5.09	5.21	938416
2009-03-31	5.30	5.61	5.16	5.42	1079072
2009-04-01	5.29	5.71	5.29	5.57	801948
2009-04-02	5.76	6.21	5.72	6.05	1002464
2009-04-03	6.02	6.13	5.90	6.00	691568
2009-04-06	5.89	5.95	5.71	5.85	698988
2009-04-07	5.74	5.81	5.42	5.51	1272916
2009-04-08	5.53	5.68	5.52	5.66	753888
2009-04-09	5.83	6.15	5.82	6.10	956672
2009-04-13	5.98	6.03	5.77	5.86	881084
2009-04-14	5.76	5.94	5.51	5.55	1802640
2009-04-15	5.52	5.80	5.52	5.77	1186556
2009-04-16	5.86	6.11	5.78	6.04	1210232
2009-04-17	6.05	6.13	5.95	6.07	887412
2009-04-20	5.88	5.88	5.65	5.73	917144
2009-04-21	5.44	5.79	5.43	5.67	1324596
2009-04-22	5.52	5.86	5.44	5.66	1191388
2009-04-23	5.62	5.63	5.30	5.40	1583996
2009-04-24	5.48	5.64	5.41	5.49	1915204
2009-04-27	5.47	5.47	5.15	5.25	1328984
2009-04-28	5.17	5.40	5.08	5.28	883436
2009-04-29	5.43	5.62	5.25	5.57	1103296
2009-04-30	5.53	5.70	5.47	5.49	1104652
2009-05-01	5.47	5.69	5.40	5.63	966948
2009-05-04	5.63	5.95	5.63	5.94	1396432
2009-05-05	5.89	5.89	5.63	5.81	1309272
2009-05-06	5.87	5.94	5.68	5.92	1579996
2009-05-07	6.09	6.11	5.73	5.85	1624848
2009-05-08	5.94	6.11	5.81	6.01	1341448
2009-05-11	5.86	5.93	5.80	5.85	1134484
2009-05-12	5.92	5.95	5.72	5.88	884324
2009-05-13	5.75	5.82	5.42	5.44	888264
2009-05-14	5.49	5.57	5.38	5.46	1542664
2009-05-15	5.46	5.61	5.39	5.52	1208248
2009-05-18	5.59	5.88	5.59	5.86	1167488
2009-05-19	5.80	5.88	5.71	5.76	1561036
2009-05-20	5.90	5.91	5.61	5.64	1488948
2009-05-21	5.54	5.54	5.36	5.44	805808
2009-05-22	5.49	5.50	5.30	5.33	1123104
2009-05-26	5.33	5.56	5.27	5.53	844764
2009-05-27	5.50	5.58	5.41	5.42	677808
2009-05-28	5.49	5.56	5.31	5.50	540672
2009-05-29	5.54	5.59	5.40	5.49	819060
2009-06-01	5.66	5.90	5.62	5.83	674868
2009-06-02	5.78	6.06	5.73	5.98	1282772
2009-06-03	5.93	5.99	5.87	5.97	559364
2009-06-04	6.02	6.10	5.88	6.07	492060
2009-06-05	6.11	6.16	5.94	6.05	682076
2009-06-08	5.98	6.09	5.89	6.02	434992
2009-06-09	6.07	6.07	5.80	5.87	722932
2009-06-10	5.91	5.95	5.68	5.81	612016
2009-06-11	5.81	5.91	5.80	5.88	494756
2009-06-12	5.81	5.87	5.71	5.82	364312
2009-06-15	5.73	5.74	5.32	5.39	983448
2009-06-16	5.47	5.47	5.19	5.21	649328
2009-06-17	5.20	5.31	5.10	5.23	759684
2009-06-18	5.21	5.38	5.15	5.27	462504
2009-06-19	5.35	5.43	5.27	5.31	1181960
2009-06-22	5.24	5.24	5.02	5.03	618228
2009-06-23	5.08	5.13	5.00	5.01	475268
2009-06-24	5.07	5.25	5.06	5.09	571476
2009-06-25	5.09	5.34	5.06	5.33	599016
2009-06-26	5.30	5.43	5.22	5.38	1524696
2009-06-29	5.32	5.39	5.25	5.32	377444
2009-06-30	5.31	5.33	5.17	5.20	589424
2009-07-01	5.24	5.41	5.22	5.34	484376
2009-07-02	5.22	5.22	5.06	5.15	648484
2009-07-06	5.11	5.13	4.94	5.05	528880
2009-07-07	5.05	5.07	4.93	4.93	391756
2009-07-08	4.97	5.04	4.91	4.99	935540
2009-07-09	5.04	5.04	4.92	4.94	518812
2009-07-10	4.91	5.01	4.89	5.00	445344
2009-07-13	5.02	5.18	4.87	5.13	697460
2009-07-14	5.13	5.24	5.10	5.18	456624
2009-07-15	5.25	5.52	5.25	5.44	1247424
2009-07-16	5.42	5.61	5.35	5.58	469676
2009-07-17	5.60	5.61	5.37	5.38	558492
2009-07-20	5.43	5.47	5.32	5.37	661040
2009-07-21	5.45	5.50	5.34	5.41	1371328
2009-07-22	5.36	5.57	5.32	5.55	1461648
2009-07-23	5.55	5.98	5.55	5.96	946872
2009-07-24	5.89	5.98	5.87	5.91	389336
2009-07-27	5.91	6.01	5.87	5.95	552860
2009-07-28	5.89	6.00	5.89	5.98	873012
2009-07-29	5.91	6.01	5.90	5.93	464208
2009-07-30	6.01	6.20	5.96	6.06	437308
2009-07-31	6.02	6.05	5.92	5.94	782972
2009-08-03	6.00	6.20	5.99	6.18	695968
2009-08-04	6.11	6.28	6.10	6.26	428672
2009-08-05	6.26	6.30	6.06	6.14	519956
2009-08-06	6.15	6.20	6.06	6.14	537304
2009-08-07	6.25	6.33	6.16	6.24	1232204
2009-08-10	6.18	6.24	6.13	6.20	276072
2009-08-11	6.15	6.19	6.08	6.10	717532
2009-08-12	6.11	6.25	6.08	6.14	3221636
2009-08-13	6.20	6.25	6.04	6.24	1510568
2009-08-14	6.24	6.24	5.88	5.98	496616
2009-08-17	5.86	5.86	5.70	5.72	509260
2009-08-18	5.74	5.90	5.70	5.87	442176
2009-08-19	5.77	5.94	5.70	5.93	572196
2009-08-20	5.93	6.07	5.93	6.05	640988
2009-08-21	6.09	6.17	6.05	6.14	1017800
2009-08-24	6.17	6.20	6.10	6.12	298064
2009-08-25	6.17	6.18	6.09	6.13	444152
2009-08-26	6.11	6.19	6.06	6.12	363072
2009-08-27	6.15	6.15	6.01	6.12	403956
2009-08-28	6.17	6.17	6.03	6.08	468180
2009-08-31	5.99	6.10	5.99	6.05	950516
2009-09-01	5.99	6.06	5.88	5.93	1102684
2009-09-02	5.88	5.94	5.84	5.91	1368840
2009-09-03	5.92	6.02	5.88	6.01	593840
2009-09-04	6.01	6.08	5.94	6.07	619572
2009-09-08	6.11	6.12	6.00	6.01	615680
2009-09-09	5.99	6.11	5.96	6.09	467084
2009-09-10	6.06	6.21	6.02	6.19	427320
2009-09-11	6.18	6.26	6.11	6.20	295556
2009-09-14	6.13	6.21	6.10	6.15	713572
2009-09-15	6.13	6.24	6.13	6.24	685976
2009-09-16	6.25	6.35	6.22	6.34	468244
2009-09-17	6.35	6.45	6.32	6.39	585700
2009-09-18	6.38	6.45	6.27	6.28	1461024
2009-09-21	6.18	6.33	6.18	6.27	664144
2009-09-22	6.34	6.37	6.25	6.34	486084
2009-09-23	6.33	6.41	6.25	6.32	526916
2009-09-24	6.34	6.36	6.15	6.22	622444
2009-09-25	6.18	6.25	6.09	6.12	290120
2009-09-28	6.14	6.31	6.10	6.23	331416
2009-09-29	6.23	6.27	6.14	6.15	383172
2009-09-30	6.17	6.17	5.93	5.97	831308
2009-10-01	5.96	5.96	5.84	5.87	589836
2009-10-02	5.79	5.86	5.72	5.83	480224
2009-10-05	5.85	5.93	5.76	5.92	462972
2009-10-06	5.97	6.02	5.92	6.00	343792
2009-10-07	5.95	6.00	5.86	5.95	469112
2009-10-08	6.02	6.11	5.96	6.01	691536
2009-10-09	5.99	6.22	5.97	6.20	541408
2009-10-12	6.22	6.33	6.19	6.26	384508
2009-10-13	6.24	6.29	6.13	6.24	443880
2009-10-14	6.33	6.44	6.30	6.44	374788
2009-10-15	6.38	6.49	6.32	6.48	591936
2009-10-16	6.44	6.50	6.33	6.44	606056
2009-10-19	6.49	6.54	6.39	6.49	701580
2009-10-20	6.87	6.94	6.42	6.55	1046084
2009-10-21	6.55	6.78	6.41	6.43	1067756
2009-10-22	6.41	6.68	6.32	6.67	901772
2009-10-23	6.68	6.72	6.39	6.43	613232
2009-10-26	6.46	6.63	6.29	6.35	644580
2009-10-27	6.35	6.45	6.17	6.24	598948
2009-10-28	6.21	6.34	6.06	6.08	706184
2009-10-29	6.17	6.25	6.10	6.14	486680
2009-10-30	6.12	6.15	5.82	5.92	932236
2009-11-02	5.95	6.09	5.78	5.97	968452
2009-11-03	5.92	6.06	5.88	6.05	833804
2009-11-04	6.08	6.13	5.76	5.80	1212164
2009-11-05	5.86	6.07	5.82	6.05	594028
2009-11-06	5.97	6.13	5.96	6.07	472688
2009-11-09	6.13	6.19	6.09	6.19	419472
2009-11-10	6.14	6.23	6.02	6.07	446328
2009-11-11	6.15	6.19	6.09	6.19	406136
2009-11-12	6.17	6.26	6.02	6.04	481608
2009-11-13	6.07	6.07	5.89	6.02	415264
2009-11-16	6.10	6.41	6.05	6.37	721060
2009-11-17	6.36	6.39	6.24	6.36	361060
2009-11-18	6.36	6.39	6.23	6.34	384744
2009-11-19	6.27	6.28	6.02	6.13	438252
2009-11-20	6.07	6.16	6.04	6.14	400048
2009-11-23	6.25	6.38	6.18	6.23	403524
2009-11-24	6.25	6.25	6.02	6.12	333168
2009-11-25	6.14	6.15	6.02	6.04	462576
2009-11-27	5.81	5.97	5.81	5.82	248748
2009-11-30	5.80	5.90	5.64	5.88	686704
2009-12-01	5.95	5.99	5.88	5.93	761972
2009-12-02	5.93	6.09	5.89	5.98	460268
2009-12-03	6.02	6.07	5.87	5.88	433880
2009-12-04	6.02	6.11	5.86	6.04	637444
2009-12-07	6.02	6.14	5.96	6.11	927552
2009-12-08	6.04	6.10	5.93	6.02	286884
2009-12-09	6.04	6.10	5.93	6.08	363976
2009-12-10	6.10	6.19	5.98	6.02	308744
2009-12-11	6.04	6.14	5.96	6.07	250364
2009-12-14	6.11	6.27	6.03	6.27	435596
2009-12-15	6.27	6.29	6.12	6.13	837784
2009-12-16	6.18	6.25	6.02	6.13	602472
2009-12-17	6.10	6.11	5.89	6.04	665876
2009-12-18	6.11	6.24	6.00	6.19	3064392
2009-12-21	6.21	6.25	6.16	6.21	334588
2009-12-22	6.21	6.31	6.20	6.26	343792
2009-12-23	6.28	6.38	6.19	6.32	296924
2009-12-24	6.33	6.37	6.33	6.37	44632
2009-12-28	6.38	6.40	6.22	6.29	244072
2009-12-29	6.32	6.34	6.26	6.29	234932
2009-12-30	6.24	6.33	6.23	6.30	213544
2009-12-31	6.28	6.32	6.20	6.21	296752
2010-01-04	6.32	6.36	6.26	6.36	390620
2010-01-05	6.36	6.51	6.26	6.48	873856
2010-01-06	6.48	6.59	6.45	6.49	721940
2010-01-07	6.50	6.59	6.42	6.57	656116
2010-01-08	6.54	6.62	6.53	6.62	250832
2010-01-11	6.64	6.66	6.54	6.58	281148
2010-01-12	6.51	6.55	6.37	6.43	423116
2010-01-13	6.44	6.51	6.36	6.49	244608
2010-01-14	6.45	6.51	6.43	6.49	208824
2010-01-15	6.51	6.51	6.19	6.38	617516
2010-01-19	6.38	6.49	6.35	6.44	447184
2010-01-20	6.37	6.37	6.27	6.32	569924
2010-01-21	6.35	6.40	6.16	6.21	737524
2010-01-22	6.20	6.31	6.09	6.11	438664
2010-01-25	6.15	6.16	6.03	6.14	559660
2010-01-26	6.10	6.16	6.04	6.08	452412
2010-01-27	6.06	6.18	6.00	6.15	603716
2010-01-28	6.17	6.20	6.04	6.08	640324
2010-01-29	6.12	6.21	6.07	6.15	1338616
2010-02-01	6.17	6.23	6.11	6.23	653856
2010-02-02	6.21	6.22	6.11	6.17	649316
2010-02-03	6.13	6.15	5.90	5.96	1261296
2010-02-04	5.91	5.95	5.74	5.75	933296
2010-02-05	5.75	5.77	5.56	5.67	1010868
2010-02-08	5.65	5.65	5.53	5.54	798752
2010-02-09	5.60	5.66	5.50	5.60	1133456
2010-02-10	5.57	5.59	5.47	5.56	667748
2010-02-11	5.53	5.67	5.48	5.67	642908
2010-02-12	5.70	5.78	5.54	5.78	1204048
2010-02-16	5.85	5.87	5.76	5.84	773092
2010-02-17	5.88	5.88	5.76	5.80	594380
2010-02-18	5.79	5.82	5.74	5.82	549376
2010-02-19	5.82	5.89	5.80	5.86	808668
2010-02-22	5.89	5.92	5.82	5.86	382492
2010-02-23	5.85	5.88	5.71	5.77	671664
2010-02-24	5.77	5.86	5.74	5.81	508196
2010-02-25	5.71	5.73	5.59	5.69	1388964
2010-02-26	5.71	5.71	5.56	5.60	947712
2010-03-01	5.62	5.84	5.59	5.83	2622212
2010-03-02	5.86	6.01	5.84	5.96	896488
2010-03-03	5.97	6.05	5.97	5.99	359268
2010-03-04	5.98	6.03	5.96	6.01	393096
2010-03-05	6.03	6.20	6.00	6.20	566140
2010-03-08	6.18	6.24	6.15	6.23	663448
2010-03-09	6.18	6.31	6.18	6.25	758112
2010-03-10	6.23	6.36	6.23	6.31	695456
2010-03-11	6.25	6.31	6.24	6.30	702276
2010-03-12	6.32	6.33	6.25	6.28	443480
2010-03-15	6.29	6.30	6.17	6.26	470508
2010-03-16	6.27	6.32	6.17	6.25	296060
2010-03-17	6.25	6.32	6.24	6.27	425548
2010-03-18	6.26	6.28	6.21	6.22	698044
2010-03-19	6.24	6.28	6.16	6.25	1155528
2010-03-22	6.21	6.27	6.20	6.25	481916
2010-03-23	6.23	6.53	6.18	6.53	1469864
2010-03-24	6.50	6.54	6.47	6.47	667384
2010-03-25	6.52	6.58	6.39	6.39	492368
2010-03-26	6.43	6.57	6.41	6.49	560240
2010-03-29	6.53	6.62	6.51	6.62	706160
2010-03-30	6.63	6.73	6.58	6.71	720288
2010-03-31	6.67	6.77	6.65	6.70	1794548
2010-04-01	6.74	6.83	6.74	6.82	680440
2010-04-05	6.84	6.96	6.77	6.96	576156
2010-04-06	6.89	7.04	6.89	7.02	743520
2010-04-07	6.99	7.03	6.90	6.95	482456
2010-04-08	6.90	6.94	6.84	6.86	754552
2010-04-09	6.86	6.92	6.84	6.91	503196
2010-04-12	6.93	7.08	6.91	7.05	1313148
2010-04-13	7.02	7.04	6.96	7.03	404332
2010-04-14	7.06	7.13	7.01	7.13	403744
2010-04-15	7.10	7.15	7.06	7.08	444192
2010-04-16	7.06	7.11	6.94	7.02	497828
2010-04-19	6.97	7.01	6.82	6.96	556576
2010-04-20	7.06	7.25	6.99	7.17	1092892
2010-04-21	7.16	7.21	7.08	7.21	672024
2010-04-22	7.14	7.47	7.11	7.43	1481388
2010-04-23	7.45	7.56	7.36	7.55	795420
2010-04-26	7.55	7.77	7.52	7.67	794892
2010-04-27	7.62	7.62	7.32	7.33	1082208
2010-04-28	7.38	7.48	7.35	7.44	741844
2010-04-29	7.49	7.75	7.44	7.73	927684
2010-04-30	7.75	7.80	7.41	7.41	1073696
2010-05-03	7.48	7.64	7.42	7.62	699340
2010-05-04	7.47	7.49	7.38	7.43	818444
2010-05-05	7.33	7.46	7.27	7.37	913784
2010-05-06	7.35	7.41	6.66	6.93	1156756
2010-05-07	6.92	6.92	6.50	6.75	1787264
2010-05-10	7.09	7.19	6.98	7.08	991576
2010-05-11	6.96	7.25	6.96	7.16	797920
2010-05-12	7.16	7.43	7.13	7.42	770032
2010-05-13	7.37	7.52	7.35	7.45	694628
2010-05-14	7.37	7.40	7.14	7.25	872904
2010-05-17	7.31	7.39	7.03	7.24	734324
2010-05-18	7.31	7.36	7.06	7.08	846156
2010-05-19	7.04	7.11	6.86	6.96	599668
2010-05-20	6.74	6.78	6.48	6.50	910060
2010-05-21	6.32	6.63	6.29	6.58	831548
2010-05-24	6.53	6.65	6.42	6.43	592408
2010-05-25	6.18	6.46	6.15	6.44	674748
2010-05-26	6.49	6.58	6.37	6.41	900280
2010-05-27	6.57	6.90	6.53	6.89	794868
2010-05-28	6.83	6.90	6.61	6.63	719952
2010-06-01	6.58	6.63	6.35	6.35	555412
2010-06-02	6.37	6.62	6.33	6.62	581104
2010-06-03	6.70	6.84	6.62	6.83	1052764
2010-06-04	6.60	6.68	6.26	6.27	944680
2010-06-07	6.33	6.33	6.13	6.14	678664
2010-06-08	6.15	6.26	6.04	6.11	1244032
2010-06-09	6.15	6.26	6.06	6.12	949760
2010-06-10	6.28	6.41	6.23	6.41	494560
2010-06-11	6.30	6.46	6.30	6.44	397124
2010-06-14	6.54	6.62	6.37	6.40	536036
2010-06-15	6.45	6.56	6.39	6.53	993604
2010-06-16	6.47	6.57	6.45	6.51	500428
2010-06-17	6.56	6.58	6.36	6.49	317692
2010-06-18	6.54	6.54	6.34	6.39	1256612
2010-06-21	6.52	6.58	6.33	6.39	553276
2010-06-22	6.41	6.52	6.28	6.29	565584
2010-06-23	6.26	6.36	6.15	6.22	835636
2010-06-24	6.14	6.19	5.99	6.00	750168
2010-06-25	6.03	6.21	5.98	6.19	1379712
2010-06-28	6.20	6.32	6.09	6.19	530796
2010-06-29	6.08	6.12	5.99	6.04	1288436
2010-06-30	6.05	6.21	6.03	6.15	1509348
2010-07-01	6.12	6.19	6.02	6.12	1273592
2010-07-02	6.16	6.16	5.98	6.01	450148
2010-07-06	6.14	6.18	5.85	5.88	614168
2010-07-07	5.89	5.97	5.84	5.97	1053864
2010-07-08	6.02	6.10	5.92	6.10	534220
2010-07-09	6.10	6.18	6.03	6.14	520724
2010-07-12	6.13	6.13	5.94	6.10	680256
2010-07-13	6.20	6.40	6.16	6.37	913468
2010-07-14	6.32	6.38	6.29	6.36	636184
2010-07-15	6.39	6.46	6.24	6.35	754500
2010-07-16	6.29	6.38	6.13	6.16	2029644
2010-07-19	6.19	6.21	6.02	6.16	1199672
2010-07-20	6.05	6.16	5.96	6.11	1230660
2010-07-21	6.16	6.16	5.95	5.95	1694252
2010-07-22	6.08	6.20	6.04	6.10	1155384
2010-07-23	6.06	6.17	6.02	6.15	1276604
2010-07-26	6.19	6.27	6.14	6.27	1165724
2010-07-27	6.32	6.35	6.24	6.27	736808
2010-07-28	6.28	6.34	6.17	6.19	671952
2010-07-29	6.24	6.31	6.09	6.22	428464
2010-07-30	6.10	6.25	6.05	6.18	817352
2010-08-02	6.30	6.43	6.29	6.42	562468
2010-08-03	6.40	6.47	6.25	6.38	668736
2010-08-04	6.41	6.57	6.39	6.52	510740
2010-08-05	6.45	6.53	6.42	6.44	295460
2010-08-06	6.34	6.43	6.22	6.37	387732
2010-08-09	6.44	6.47	6.30	6.45	394176
2010-08-10	6.34	6.44	6.18	6.32	460572
2010-08-11	6.14	6.16	5.98	5.99	911168
2010-08-12	5.86	6.07	5.86	6.02	585648
2010-08-13	5.98	6.00	5.86	5.95	750632
2010-08-16	5.90	6.00	5.86	5.94	493240
2010-08-17	6.03	6.13	5.97	6.07	347364
2010-08-18	6.08	6.14	5.99	6.09	393100
2010-08-19	6.05	6.07	5.89	5.92	611596
2010-08-20	5.87	5.93	5.83	5.91	569752
2010-08-23	5.94	5.99	5.88	5.88	1470576
2010-08-24	5.79	5.95	5.78	5.86	1094376
2010-08-25	5.81	5.99	5.79	5.97	532404
2010-08-26	5.98	6.07	5.91	5.93	622548
2010-08-27	6.00	6.07	5.90	6.04	523456
2010-08-30	5.99	6.00	5.86	5.86	788800
2010-08-31	5.85	5.97	5.81	5.90	446140
2010-09-01	6.01	6.17	5.92	6.17	881884
2010-09-02	6.17	6.27	6.10	6.26	457956
2010-09-03	6.34	6.49	6.30	6.40	591104
2010-09-07	6.39	6.39	6.30	6.33	483928
2010-09-08	6.37	6.42	6.30	6.36	423568
2010-09-09	6.46	6.49	6.23	6.32	317732
2010-09-10	6.35	6.42	6.25	6.32	303324
2010-09-13	6.40	6.56	6.37	6.50	439828
2010-09-14	6.49	6.50	6.39	6.40	316708
2010-09-15	6.37	6.41	6.27	6.33	483456
2010-09-16	6.31	6.37	6.18	6.27	335972
2010-09-17	6.35	6.35	6.15	6.32	1204284
2010-09-20	6.33	6.51	6.21	6.51	651532
2010-09-21	6.49	6.54	6.40	6.42	409692
2010-09-22	6.41	6.48	6.29	6.37	305416
2010-09-23	6.29	6.39	6.15	6.16	405640
2010-09-24	6.26	6.48	6.24	6.48	423540
2010-09-27	6.49	6.50	6.38	6.47	424044
2010-09-28	6.50	6.55	6.31	6.53	560064
2010-09-29	6.48	6.65	6.47	6.56	677392
2010-09-30	6.62	6.64	6.44	6.62	941228
2010-10-01	6.70	6.74	6.62	6.72	738076
2010-10-04	6.69	6.75	6.41	6.49	515160
2010-10-05	6.59	6.67	6.53	6.64	635296
2010-10-06	6.64	6.69	6.60	6.66	509828
2010-10-07	6.72	6.78	6.68	6.74	734780
2010-10-08	6.76	6.81	6.63	6.77	841632
2010-10-11	6.76	6.86	6.73	6.76	371280
2010-10-12	6.73	6.78	6.65	6.74	431156
2010-10-13	6.77	6.83	6.75	6.82	1213532
2010-10-14	6.83	6.89	6.76	6.87	331760
2010-10-15	6.96	6.96	6.80	6.88	670556
2010-10-18	6.88	6.97	6.87	6.97	322400
2010-10-19	6.88	7.11	6.88	7.06	1373536
2010-10-20	7.11	7.32	7.09	7.26	771732
2010-10-21	7.32	7.40	7.22	7.29	793736
2010-10-22	7.30	7.38	7.28	7.35	378488
2010-10-25	7.43	7.56	7.39	7.40	469120
2010-10-26	7.34	7.51	7.31	7.38	662168
2010-10-27	7.32	7.36	7.16	7.34	770364
2010-10-28	7.44	7.50	7.31	7.33	413988
2010-10-29	7.33	7.43	7.28	7.35	384212
2010-11-01	7.38	7.50	7.23	7.31	547596
2010-11-02	7.42	7.50	7.40	7.50	521520
2010-11-03	7.51	7.61	7.42	7.55	543828
2010-11-04	7.68	7.78	7.61	7.72	727304
2010-11-05	7.76	7.79	7.63	7.69	591056
2010-11-08	7.65	7.68	7.59	7.67	431200
2010-11-09	7.70	7.73	7.56	7.60	275712
2010-11-10	7.62	7.74	7.54	7.73	389996
2010-11-11	7.65	7.69	7.57	7.59	677484
2010-11-12	7.53	7.56	7.43	7.47	531904
2010-11-15	7.51	7.73	7.51	7.59	441096
2010-11-16	7.52	7.53	7.35	7.42	801660
2010-11-17	7.45	7.46	7.38	7.40	397088
2010-11-18	7.50	7.70	7.50	7.58	489296
2010-11-19	7.54	7.69	7.54	7.67	515564
2010-11-22	7.63	7.72	7.51	7.69	416632
2010-11-23	7.59	7.67	7.56	7.61	384856
2010-11-24	7.70	7.79	7.69	7.76	625260
2010-11-26	7.70	7.76	7.69	7.71	159432
2010-11-29	7.64	7.73	7.56	7.70	362356
2010-11-30	7.62	7.69	7.58	7.62	832936
2010-12-01	7.79	7.89	7.74	7.80	861620
2010-12-02	7.80	7.90	7.73	7.89	523336
2010-12-03	7.83	7.97	7.81	7.94	401740
2010-12-06	7.92	8.07	7.89	8.03	303748
2010-12-07	8.12	8.22	8.02	8.04	566756
2010-12-08	8.09	8.13	8.04	8.07	305756
2010-12-09	8.14	8.18	8.02	8.09	424192
2010-12-10	8.12	8.16	8.06	8.14	505188
2010-12-13	8.16	8.24	8.09	8.09	413360
2010-12-14	8.14	8.29	8.14	8.19	555336
2010-12-15	8.19	8.33	8.18	8.19	755960
2010-12-16	8.22	8.35	8.20	8.25	548092
2010-12-17	8.28	8.28	8.18	8.26	1309776
2010-12-20	8.28	8.38	8.27	8.30	461488
2010-12-21	8.37	8.42	8.35	8.36	451272
2010-12-22	8.38	8.47	8.36	8.38	320128
2010-12-23	8.38	8.40	8.24	8.26	273248
2010-12-27	8.23	8.40	8.19	8.35	207532
2010-12-28	8.35	8.35	8.24	8.30	211000
2010-12-29	8.34	8.42	8.31	8.34	190104
2010-12-30	8.33	8.41	8.26	8.27	165696
2010-12-31	8.26	8.31	8.16	8.18	394000
2011-01-03	8.29	8.34	8.23	8.24	709396
2011-01-04	8.27	8.27	7.95	8.09	596208
2011-01-05	8.08	8.42	8.06	8.16	489352
2011-01-06	8.18	8.18	7.96	8.02	524260
2011-01-07	8.04	8.09	7.78	7.89	577820
2011-01-10	7.85	7.93	7.77	7.88	610064
2011-01-11	7.95	8.04	7.90	7.97	477880
2011-01-12	8.05	8.07	7.99	8.04	359076
2011-01-13	8.06	8.16	8.03	8.13	865956
2011-01-14	8.13	8.18	8.08	8.14	505396
2011-01-18	8.12	8.21	8.08	8.18	445016
2011-01-19	8.16	8.20	8.02	8.08	470008
2011-01-20	8.02	8.18	8.02	8.08	792728
2011-01-21	8.13	8.25	8.04	8.09	659256
2011-01-24	8.09	8.11	8.05	8.10	648792
2011-01-25	8.04	8.19	8.01	8.17	482248
2011-01-26	8.19	8.42	8.18	8.35	513820
2011-01-27	8.33	8.40	8.23	8.32	902120
2011-01-28	8.30	8.32	8.00	8.04	599060
2011-01-31	8.08	8.22	8.03	8.18	761384
2011-02-01	8.26	8.44	8.25	8.35	937576
2011-02-02	8.31	8.34	8.10	8.14	324260
2011-02-03	8.15	8.34	8.15	8.26	588844
2011-02-04	8.26	8.26	8.07	8.12	576116
2011-02-07	8.11	8.36	8.08	8.23	553868
2011-02-08	8.21	8.30	8.11	8.30	499584
2011-02-09	8.25	8.42	8.25	8.38	859900
2011-02-10	8.31	8.38	8.30	8.31	371764
2011-02-11	8.29	8.40	8.23	8.40	290748
2011-02-14	8.38	8.46	8.38	8.46	293904
2011-02-15	8.44	8.46	8.31	8.33	724012
2011-02-16	8.37	8.42	8.27	8.40	307988
2011-02-17	8.38	8.51	8.38	8.47	354420
2011-02-18	8.52	8.52	8.45	8.48	650264
2011-02-22	8.39	8.55	8.34	8.43	1140568
2011-02-23	8.45	8.45	8.19	8.23	1004284
2011-02-24	8.25	8.34	8.13	8.23	554952
2011-02-25	8.23	8.35	8.23	8.35	406184
2011-02-28	8.40	8.50	8.40	8.50	643904
2011-03-01	8.50	8.50	8.25	8.27	623820
2011-03-02	8.28	8.34	8.25	8.31	2885932
2011-03-03	8.40	8.59	8.39	8.53	2556696
2011-03-04	8.55	8.55	8.34	8.49	458436
2011-03-07	8.50	8.58	8.35	8.42	525420
2011-03-08	8.41	8.61	8.35	8.55	498616
2011-03-09	8.55	8.58	8.46	8.56	507492
2011-03-10	8.43	8.45	8.31	8.34	933788
2011-03-11	8.31	8.39	8.24	8.29	530636
2011-03-14	8.19	8.35	8.16	8.32	433196
2011-03-15	8.09	8.30	8.09	8.24	902016
2011-03-16	8.21	8.27	8.12	8.17	849868
2011-03-17	8.29	8.30	8.20	8.21	503028
2011-03-18	8.27	8.42	8.23	8.26	1294676
2011-03-21	8.35	8.51	8.35	8.51	381512
2011-03-22	8.53	8.59	8.46	8.52	573872
2011-03-23	8.50	8.64	8.44	8.57	749648
2011-03-24	8.64	8.68	8.54	8.65	485220
2011-03-25	8.71	9.02	8.68	8.97	1465384
2011-03-28	9.03	9.03	8.86	8.87	333168
2011-03-29	8.86	8.98	8.83	8.96	301872
2011-03-30	8.99	9.13	8.96	9.13	326048
2011-03-31	9.12	9.19	9.08	9.16	726240
2011-04-01	9.23	9.33	9.20	9.24	310432
2011-04-04	9.24	9.31	9.15	9.19	320492
2011-04-05	9.15	9.28	9.09	9.20	357120
2011-04-06	9.28	9.31	9.18	9.22	306080
2011-04-07	9.23	9.28	9.10	9.11	393472
2011-04-08	9.18	9.22	8.95	8.98	331960
2011-04-11	8.98	9.03	8.89	8.91	304868
2011-04-12	8.87	8.97	8.79	8.81	599396
2011-04-13	8.87	8.91	8.72	8.80	741036
2011-04-14	8.72	8.86	8.70	8.84	366816
2011-04-15	8.81	8.99	8.81	8.93	464492
2011-04-18	8.76	8.77	8.65	8.75	592296
2011-04-19	8.79	8.81	8.66	8.71	325692
2011-04-20	8.83	8.85	8.76	8.82	350476
2011-04-21	8.91	8.91	8.81	8.90	197184
2011-04-25	8.86	8.89	8.80	8.87	321084
2011-04-26	9.39	9.87	9.39	9.72	2408520
2011-04-27	9.75	9.80	9.60	9.75	947980
2011-04-28	9.72	10.03	9.72	9.98	1759280
2011-04-29	9.95	9.95	9.73	9.78	1151748
2011-05-02	9.89	9.89	9.72	9.77	1170616
2011-05-03	9.78	9.84	9.60	9.75	1367876
2011-05-04	9.76	9.76	9.54	9.56	849180
2011-05-05	9.47	9.47	9.19	9.24	1106632
2011-05-06	9.35	9.40	9.23	9.31	582088
2011-05-09	9.28	9.51	9.27	9.48	561664
2011-05-10	9.54	9.67	9.50	9.67	608816
2011-05-11	9.60	9.60	9.26	9.33	834496
2011-05-12	9.30	9.52	9.24	9.48	279208
2011-05-13	9.47	9.53	9.20	9.23	450172
2011-05-16	9.15	9.31	9.10	9.11	630368
2011-05-17	9.08	9.12	8.97	9.05	519292
2011-05-18	9.05	9.22	9.00	9.16	451264
2011-05-19	9.29	9.29	9.07	9.13	577128
2011-05-20	9.07	9.12	8.99	9.07	1012888
2011-05-23	8.89	8.89	8.71	8.72	862760
2011-05-24	8.78	8.85	8.67	8.72	705008
2011-05-25	8.69	8.90	8.66	8.82	559100
2011-05-26	8.78	8.88	8.72	8.87	624512
2011-05-27	8.86	9.12	8.86	9.11	610864
2011-05-31	9.27	9.33	9.18	9.30	1767628
2011-06-01	9.27	9.28	8.91	8.97	958436
2011-06-02	8.96	9.03	8.85	8.93	376572
2011-06-03	8.76	8.91	8.75	8.82	630588
2011-06-06	8.82	8.88	8.75	8.79	613960
2011-06-07	8.87	8.92	8.81	8.85	682848
2011-06-08	8.85	8.99	8.83	8.87	957896
2011-06-09	8.89	8.96	8.82	8.88	746688
2011-06-10	8.81	8.88	8.77	8.80	757952
2011-06-13	8.82	8.85	8.72	8.77	600504
2011-06-14	8.89	8.99	8.84	8.95	511828
2011-06-15	8.84	8.93	8.81	8.86	605448
2011-06-16	8.90	9.00	8.82	8.91	603436
2011-06-17	8.99	9.06	8.90	8.96	803816
2011-06-20	8.94	9.12	8.94	9.06	391796
2011-06-21	9.15	9.19	9.07	9.17	1002816
2011-06-22	9.13	9.25	9.10	9.15	609336
2011-06-23	9.03	9.14	8.94	9.11	910628
2011-06-24	9.14	9.19	9.01	9.09	1277904
2011-06-27	9.11	9.20	9.07	9.17	526812
2011-06-28	9.17	9.29	9.17	9.28	633440
2011-06-29	9.33	9.44	9.32	9.37	677364
2011-06-30	9.41	9.49	9.41	9.48	816604
2011-07-01	9.49	9.64	9.41	9.62	792044
2011-07-05	9.62	10.18	9.58	10.13	2741132
2011-07-06	10.14	10.34	10.08	10.34	1205640
2011-07-07	10.45	10.75	10.40	10.72	2994664
2011-07-08	10.59	10.86	10.54	10.84	2564756
2011-07-11	10.65	11.26	10.64	11.24	4413216
2011-07-12	11.15	11.49	11.13	11.38	4764264
2011-07-13	11.42	11.46	11.26	11.40	2623788
2011-07-14	11.45	11.49	11.36	11.45	3290052
2011-07-15	11.47	11.56	11.29	11.38	3347484
2011-07-18	11.36	11.37	11.14	11.31	1569336
2011-07-19	11.39	11.53	11.34	11.53	1138760
2011-07-20	11.56	11.56	11.37	11.42	839052
2011-07-21	11.48	11.50	11.36	11.47	1267840
2011-07-22	11.47	11.49	11.34	11.42	583356
2011-07-25	11.28	11.44	11.21	11.30	891368
2011-07-26	11.04	11.09	10.14	10.18	3116380
2011-07-27	10.12	10.14	9.64	9.64	3456348
2011-07-28	9.64	9.66	9.30	9.32	2724900
2011-07-29	9.17	9.40	9.11	9.38	2555468
2011-08-01	9.48	9.50	9.28	9.43	3666152
2011-08-02	9.33	9.47	9.30	9.35	8521848
2011-08-03	9.32	9.69	9.28	9.68	7679836
2011-08-04	9.56	9.74	9.48	9.64	7412032
2011-08-05	9.75	9.87	9.24	9.56	5634716
2011-08-08	9.34	9.59	9.04	9.13	8389760
2011-08-09	9.38	9.72	9.04	9.71	5571112
2011-08-10	9.41	9.70	9.25	9.39	4604976
2011-08-11	9.41	10.24	9.41	10.08	3145196
2011-08-12	10.18	10.22	9.99	10.16	3974288
2011-08-15	10.23	10.46	10.20	10.40	3126824
2011-08-16	10.33	10.35	10.03	10.10	5283352
2011-08-17	10.14	10.23	10.09	10.20	3109628
2011-08-18	9.86	9.86	9.53	9.63	5432356
2011-08-19	9.43	9.76	9.39	9.64	3021940
2011-08-22	9.88	9.96	9.72	9.81	3962616
2011-08-23	9.87	10.15	9.71	10.15	2673432
2011-08-24	10.14	10.62	10.07	10.58	1749476
2011-08-25	10.63	10.79	10.42	10.61	4195184
2011-08-26	10.55	11.03	10.35	11.01	2468976
2011-08-29	11.13	11.56	11.13	11.54	2107096
2011-08-30	11.45	11.73	11.32	11.66	2836648
2011-08-31	11.75	11.93	11.72	11.78	4294788
2011-09-01	11.74	11.81	11.05	11.08	2746460
2011-09-02	10.88	11.20	10.82	10.92	2058416
2011-09-06	10.53	10.82	10.30	10.79	3564476
2011-09-07	10.86	11.19	10.75	11.19	4268596
2011-09-08	11.11	11.45	11.09	11.15	2435680
2011-09-09	11.06	11.14	10.72	10.86	1387792
2011-09-12	10.67	10.86	10.49	10.76	1651948
2011-09-13	10.82	11.06	10.79	11.02	2075256
2011-09-14	11.10	11.27	10.87	11.11	1749804
2011-09-15	11.18	11.38	11.09	11.34	1747332
2011-09-16	11.38	11.40	11.12	11.28	1218468
2011-09-19	11.08	11.32	10.89	11.22	843344
2011-09-20	11.23	11.40	11.01	11.02	1318552
2011-09-21	10.99	10.99	10.55	10.56	1874000
2011-09-22	10.28	10.34	9.75	9.88	2285856
2011-09-23	9.88	10.08	9.79	9.98	1766056
2011-09-26	10.05	10.16	9.74	10.14	1572444
2011-09-27	10.37	10.88	10.34	10.57	1546888
2011-09-28	10.59	10.59	9.93	9.94	1531420
2011-09-29	10.06	10.17	9.56	9.88	2418500
2011-09-30	9.71	9.96	9.61	9.65	1316660
2011-10-03	9.61	9.71	9.02	9.02	2029268
2011-10-04	8.95	9.82	8.88	9.80	2581548
2011-10-05	9.80	10.15	9.66	10.05	911524
2011-10-06	10.05	10.37	10.01	10.34	893128
2011-10-07	10.36	10.40	9.98	10.10	776300
2011-10-10	10.34	10.61	10.30	10.59	953816
2011-10-11	10.48	11.01	10.38	10.77	1929436
2011-10-12	10.85	11.13	10.82	10.99	978536
2011-10-13	10.90	11.00	10.76	10.97	571132
2011-10-14	11.10	11.24	10.92	11.18	770492
2011-10-17	11.05	11.07	10.80	10.84	966740
2011-10-18	10.91	11.26	10.74	11.21	909392
2011-10-19	11.21	11.21	10.78	10.88	616500
2011-10-20	10.88	11.12	10.83	11.00	888728
2011-10-21	11.19	11.23	11.02	11.16	1525380
2011-10-24	11.24	11.58	11.24	11.50	983500
2011-10-25	10.70	10.75	9.47	9.49	3665296
2011-10-26	9.61	9.64	9.30	9.62	1887824
2011-10-27	10.12	10.50	9.95	10.44	1886120
2011-10-28	10.43	10.59	10.33	10.50	1070164
2011-10-31	10.34	10.34	10.10	10.11	598568
2011-11-01	9.69	10.05	9.69	9.89	1288292
2011-11-02	10.08	10.27	10.02	10.20	964344
2011-11-03	10.37	10.56	10.13	10.56	864176
2011-11-04	10.44	10.61	10.29	10.57	505480
2011-11-07	10.50	10.63	10.30	10.55	557424
2011-11-08	10.64	10.64	10.27	10.57	641824
2011-11-09	10.26	10.35	9.79	9.80	909884
2011-11-10	9.98	10.12	9.80	9.98	528192
2011-11-11	10.12	10.41	10.11	10.32	596960
2011-11-14	10.30	10.40	10.02	10.09	485936
2011-11-15	10.00	10.38	9.99	10.32	669640
2011-11-16	10.18	10.30	9.92	9.94	668040
2011-11-17	9.94	10.15	9.70	9.77	729064
2011-11-18	9.79	9.87	9.60	9.81	485316
2011-11-21	9.60	9.66	9.37	9.55	853136
2011-11-22	9.54	9.60	9.32	9.35	469224
2011-11-23	9.23	9.30	8.93	9.02	1031304
2011-11-25	8.94	9.11	8.89	8.89	206708
2011-11-28	9.22	9.29	9.13	9.23	1010160
2011-11-29	9.18	9.20	8.92	8.96	904072
2011-11-30	9.22	9.54	9.19	9.54	1967592
2011-12-01	9.46	9.79	9.43	9.65	715816
2011-12-02	9.81	10.03	9.64	9.66	581520
2011-12-05	9.81	9.86	9.65	9.72	688740
2011-12-06	9.71	9.92	9.61	9.80	513004
2011-12-07	9.71	9.84	9.50	9.76	404436
2011-12-08	9.64	9.67	9.31	9.32	514824
2011-12-09	9.36	9.96	9.36	9.89	694232
2011-12-12	9.69	9.76	9.41	9.57	548960
2011-12-13	9.68	9.81	9.34	9.40	580576
2011-12-14	9.31	9.34	9.15	9.17	505764
2011-12-15	9.32	9.36	9.21	9.33	445660
2011-12-16	9.43	9.73	9.35	9.45	1442428
2011-12-19	9.55	9.69	9.18	9.22	443592
2011-12-20	9.48	9.77	9.45	9.75	610664
2011-12-21	9.74	9.80	9.46	9.74	298300
2011-12-22	9.79	9.88	9.69	9.74	392616
2011-12-23	9.75	9.75	9.65	9.73	286224
2011-12-27	9.72	9.83	9.64	9.81	253280
2011-12-28	9.82	9.87	9.49	9.51	323600
2011-12-29	9.54	9.82	9.54	9.78	217652
2011-12-30	9.74	9.80	9.60	9.61	340940
2012-01-03	9.95	10.04	9.86	9.95	791656
2012-01-04	9.86	9.97	9.76	9.91	352220
2012-01-05	9.85	9.95	9.54	9.93	412392
2012-01-06	9.94	9.94	9.74	9.81	661276
2012-01-09	9.84	9.88	9.68	9.79	441712
2012-01-10	9.95	10.14	9.95	10.09	630468
2012-01-11	10.01	10.24	10.01	10.16	473968
2012-01-12	10.21	10.42	10.07	10.39	666012
2012-01-13	10.23	10.37	10.15	10.28	633140
2012-01-17	10.40	10.49	10.24	10.25	483912
2012-01-18	10.27	10.50	10.24	10.46	411080
2012-01-19	10.54	10.54	10.41	10.53	245364
2012-01-20	10.50	10.60	10.49	10.55	267384
2012-01-23	10.56	10.67	10.50	10.58	152360
2012-01-24	10.50	10.83	10.50	10.72	633532
2012-01-25	10.74	10.97	10.64	10.92	449084
2012-01-26	11.01	11.08	10.94	11.00	365756
2012-01-27	10.96	11.25	10.96	11.15	488808
2012-01-30	11.02	11.14	10.92	11.03	340368
2012-01-31	11.13	11.23	10.97	11.05	606948
2012-02-01	11.12	11.36	11.05	11.15	1248888
2012-02-02	11.14	11.40	11.14	11.20	611284
2012-02-03	11.44	11.86	11.44	11.72	656028
2012-02-06	11.63	11.72	11.56	11.67	237676
2012-02-07	11.52	12.27	11.16	12.18	1050820
2012-02-08	12.22	12.47	11.94	12.00	1733752
2012-02-09	12.03	12.19	11.96	12.09	562500
2012-02-10	11.90	11.99	11.72	11.76	530644
2012-02-13	11.92	12.06	11.92	12.04	606312
2012-02-14	11.94	11.94	11.72	11.84	563256
2012-02-15	11.87	11.87	11.52	11.55	520328
2012-02-16	11.59	11.77	11.55	11.73	710700
2012-02-17	11.75	11.75	11.64	11.71	347692
2012-02-21	11.78	11.86	11.64	11.71	583364
2012-02-22	11.65	11.80	11.63	11.67	583008
2012-02-23	11.71	11.80	11.67	11.75	630448
2012-02-24	11.74	11.77	11.66	11.70	377092
2012-02-27	11.56	11.65	11.26	11.60	618820
2012-02-28	11.56	11.68	11.43	11.67	947040
2012-02-29	11.72	11.85	11.50	11.50	921032
2012-03-01	11.59	11.77	11.43	11.43	405012
2012-03-02	11.42	11.42	11.14	11.26	788876
2012-03-05	11.19	11.43	11.12	11.42	480516
2012-03-06	11.26	11.38	11.21	11.31	903812
2012-03-07	11.35	11.36	11.17	11.28	922232
2012-03-08	11.39	11.47	11.11	11.45	558840
2012-03-09	11.43	11.61	11.40	11.48	824348
2012-03-12	11.47	11.58	11.41	11.45	293904
2012-03-13	11.55	11.78	11.46	11.77	766632
2012-03-14	11.75	11.75	11.56	11.63	396916
2012-03-15	11.63	11.87	11.58	11.85	666120
2012-03-16	11.87	11.93	11.74	11.78	940260
2012-03-19	11.74	12.00	11.72	11.91	561004
2012-03-20	11.80	11.86	11.67	11.71	507784
2012-03-21	11.76	11.79	11.62	11.70	334260
2012-03-22	11.53	11.53	11.25	11.46	471460
2012-03-23	11.47	11.75	11.39	11.74	618644
2012-03-26	11.88	11.97	11.77	11.96	772740
2012-03-27	11.99	12.01	11.62	11.62	732244
2012-03-28	11.61	11.62	11.31	11.40	1305104
2012-03-29	11.29	11.45	11.19	11.42	818044
2012-03-30	11.53	11.53	11.34	11.36	467584
2012-04-02	11.34	11.58	11.26	11.58	864252
2012-04-03	11.53	11.64	11.39	11.50	514936
2012-04-04	11.33	11.38	11.16	11.31	518208
2012-04-05	11.22	11.40	11.21	11.35	379620
2012-04-09	11.09	11.23	11.06	11.14	470388
2012-04-10	11.11	11.14	10.87	10.90	562132
2012-04-11	11.00	11.12	10.86	11.00	572144
2012-04-12	11.00	11.34	11.00	11.25	442124
2012-04-13	11.18	11.22	11.07	11.08	424080
2012-04-16	11.15	11.31	11.00	11.19	399284
2012-04-17	11.31	11.53	11.21	11.42	518752
2012-04-18	11.34	11.43	11.33	11.33	444920
2012-04-19	11.33	11.45	11.11	11.17	515204
2012-04-20	11.32	11.48	11.25	11.32	559672
2012-04-23	11.06	11.10	10.82	11.04	735760
2012-04-24	11.09	11.42	10.97	11.27	1008392
2012-04-25	11.47	11.56	11.25	11.34	1083864
2012-04-26	11.32	11.54	11.25	11.44	612764
2012-04-27	11.43	11.82	11.43	11.64	1328516
2012-04-30	11.61	11.61	11.38	11.43	534452
2012-05-01	11.40	11.64	11.22	11.43	1191232
2012-05-02	11.30	11.78	11.28	11.70	851896
2012-05-03	11.68	11.74	11.45	11.56	577468
2012-05-04	11.45	11.45	11.06	11.18	909152
2012-05-07	11.10	11.37	11.03	11.31	743828
2012-05-08	11.20	11.52	11.11	11.45	986200
2012-05-09	11.28	11.57	11.23	11.41	630312
2012-05-10	11.53	11.57	11.35	11.48	366200
2012-05-11	11.37	11.50	11.33	11.48	1013288
2012-05-14	11.30	11.38	11.22	11.30	512232
2012-05-15	11.25	11.47	11.22	11.30	456380
2012-05-16	11.33	11.33	11.07	11.14	894528
2012-05-17	11.13	11.18	10.87	10.98	1463660
2012-05-18	10.93	11.09	10.67	10.86	1297592
2012-05-21	10.92	11.11	10.82	11.02	1031036
2012-05-22	11.01	11.10	10.81	10.90	1175208
2012-05-23	10.77	11.08	10.66	10.99	908312
2012-05-24	11.04	11.08	10.78	10.98	911472
2012-05-25	10.99	11.03	10.78	10.86	469700
2012-05-29	10.95	11.09	10.84	10.92	533540
2012-05-30	10.76	10.83	10.67	10.74	934432
2012-05-31	10.73	10.77	10.50	10.62	2386508
2012-06-01	10.41	10.58	10.32	10.38	758376
2012-06-04	10.44	10.54	10.24	10.43	403248
2012-06-05	10.38	10.56	10.30	10.48	702588
2012-06-06	10.59	10.70	10.55	10.70	508660
2012-06-07	10.83	10.89	10.67	10.68	620492
2012-06-08	10.65	10.71	10.49	10.70	549436
2012-06-11	10.77	10.78	10.11	10.14	1617100
2012-06-12	10.19	10.29	10.01	10.28	1210784
2012-06-13	10.24	10.28	10.04	10.13	1353472
2012-06-14	10.16	10.28	10.02	10.13	644200
2012-06-15	10.14	10.31	10.14	10.25	992276
2012-06-18	10.17	10.33	10.12	10.26	659372
2012-06-19	10.31	10.54	10.26	10.45	617344
2012-06-20	10.42	10.55	10.31	10.33	441276
2012-06-21	10.32	10.33	10.03	10.08	791584
2012-06-22	10.15	10.49	10.05	10.34	5700012
2012-06-25	10.22	10.30	10.11	10.11	610116
2012-06-26	10.11	10.20	9.97	10.16	522648
2012-06-27	10.21	10.33	10.15	10.32	666224
2012-06-28	10.22	10.38	10.12	10.38	645096
2012-06-29	10.60	10.71	10.46	10.65	549300
2012-07-02	10.61	10.71	10.47	10.69	536256
2012-07-03	10.66	10.99	10.66	10.95	271556
2012-07-05	10.91	10.95	10.82	10.89	330376
2012-07-06	10.75	10.78	10.65	10.66	274128
2012-07-09	10.62	10.73	10.55	10.63	593176
2012-07-10	10.71	10.81	10.63	10.71	516272
2012-07-11	10.73	10.81	10.61	10.69	342668
2012-07-12	10.64	10.86	10.57	10.79	408264
2012-07-13	10.83	11.02	10.78	10.97	390644
2012-07-16	10.93	10.95	10.81	10.86	243008
2012-07-17	10.94	10.95	10.67	10.86	432564
2012-07-18	10.83	11.06	10.83	11.01	257108
2012-07-19	11.05	11.09	10.97	11.06	250272
2012-07-20	10.95	10.96	10.66	10.75	731536
2012-07-23	10.52	10.70	10.44	10.62	349800
2012-07-24	10.62	10.99	9.93	10.45	1647416
2012-07-25	10.54	10.66	10.24	10.56	670956
2012-07-26	10.71	10.73	10.32	10.44	872388
2012-07-27	10.46	10.82	10.22	10.70	771604
2012-07-30	10.74	10.74	10.53	10.65	581020
2012-07-31	10.59	10.72	10.54	10.66	478960
2012-08-01	10.69	10.75	10.46	10.46	471384
2012-08-02	10.33	10.73	10.33	10.70	686516
2012-08-03	10.87	11.10	10.78	10.98	548956
2012-08-06	11.00	11.10	10.90	11.03	491556
2012-08-07	11.04	11.15	10.98	11.09	708280
2012-08-08	11.06	11.15	10.94	11.13	370408
2012-08-09	11.10	11.20	11.07	11.14	586120
2012-08-10	11.11	11.27	11.00	11.23	304536
2012-08-13	11.18	11.18	10.81	10.92	635288
2012-08-14	11.00	11.02	10.90	10.94	361444
2012-08-15	10.87	11.04	10.87	11.03	299212
2012-08-16	11.03	11.21	11.01	11.20	259740
2012-08-17	11.17	11.32	11.11	11.32	368392
2012-08-20	11.29	11.37	11.21	11.31	641256
2012-08-21	11.37	11.44	11.10	11.13	401408
2012-08-22	11.12	11.19	10.99	11.13	375048
2012-08-23	11.13	11.13	10.94	10.98	135844
2012-08-24	10.94	11.06	10.90	11.03	362788
2012-08-27	11.08	11.16	10.90	10.94	188204
2012-08-28	10.95	11.07	10.90	10.92	331724
2012-08-29	10.92	10.95	10.80	10.93	275288
2012-08-30	10.83	10.85	10.65	10.66	419712
2012-08-31	10.78	10.82	10.61	10.78	438424
2012-09-04	10.80	10.88	10.63	10.82	279768
2012-09-05	10.87	11.06	10.84	11.01	483700
2012-09-06	11.10	11.41	11.08	11.30	455780
2012-09-07	11.37	11.53	11.32	11.47	355752
2012-09-10	11.48	11.56	11.45	11.46	234368
2012-09-11	11.47	11.56	11.43	11.47	246512
2012-09-12	11.50	11.56	11.45	11.51	338520
2012-09-13	11.53	11.66	11.41	11.48	897628
2012-09-14	11.55	11.75	11.52	11.74	808096
2012-09-17	11.74	11.83	11.74	11.81	365880
2012-09-18	11.79	11.93	11.79	11.86	448076
2012-09-19	11.86	12.00	11.86	11.95	758980
2012-09-20	11.88	12.01	11.82	11.98	427628
2012-09-21	12.11	12.12	12.00	12.04	717156
2012-09-24	11.88	12.00	11.47	11.53	1587984
2012-09-25	11.64	11.73	11.38	11.42	957604
2012-09-26	11.42	11.56	11.27	11.32	520524
2012-09-27	11.34	11.44	11.25	11.43	372068
2012-09-28	11.36	11.44	11.30	11.37	493404
2012-10-01	11.60	11.96	11.52	11.92	1718748
2012-10-02	12.00	12.40	11.96	12.29	1926624
2012-10-03	12.33	12.33	12.13	12.15	1242836
2012-10-04	12.22	12.46	12.14	12.45	1227040
2012-10-05	12.51	12.71	12.41	12.49	814984
2012-10-08	12.43	12.45	12.29	12.30	623872
2012-10-09	12.29	12.40	12.18	12.18	585740
2012-10-10	12.21	12.33	12.15	12.28	551392
2012-10-11	12.35	12.40	12.21	12.22	387032
2012-10-12	12.21	12.30	12.01	12.08	481212
2012-10-15	12.10	12.18	11.97	12.00	796452
2012-10-16	12.10	12.46	12.10	12.40	1093120
2012-10-17	12.38	12.50	12.36	12.50	881608
2012-10-18	12.50	12.73	12.45	12.72	907788
2012-10-19	12.65	12.79	12.53	12.73	1354040
2012-10-22	12.69	12.85	12.61	12.71	896436
2012-10-23	12.55	12.55	11.73	12.01	1843004
2012-10-24	12.10	12.27	12.00	12.03	1037296
2012-10-25	12.16	12.22	11.61	11.67	1815592
2012-10-26	11.72	11.75	11.38	11.44	1252584
2012-10-31	11.42	11.42	10.89	10.95	4766020
2012-11-01	11.03	11.29	10.91	11.27	2465872
2012-11-02	11.35	11.35	11.05	11.18	1119344
2012-11-05	11.22	11.49	11.22	11.44	794108
2012-11-06	11.47	11.70	11.45	11.65	755500
2012-11-07	11.48	11.52	11.33	11.45	1212128
2012-11-08	11.40	11.47	11.21	11.23	622124
2012-11-09	11.18	11.25	11.03	11.11	875688
2012-11-12	11.16	11.22	11.01	11.04	794276
2012-11-13	10.97	11.11	10.97	11.03	1279988
2012-11-14	11.06	11.12	10.61	10.68	5962112
2012-11-15	10.66	10.81	10.61	10.78	1593036
2012-11-16	10.83	11.24	10.82	11.23	1245192
2012-11-19	11.30	11.33	11.15	11.33	838704
2012-11-20	11.27	11.41	11.16	11.41	637360
2012-11-21	11.42	11.47	10.92	11.47	640376
2012-11-23	11.50	11.56	11.40	11.54	202912
2012-11-26	11.47	11.72	11.47	11.71	1455344
2012-11-27	11.70	11.85	11.66	11.69	1481496
2012-11-28	11.62	11.73	11.47	11.73	818112
2012-11-29	11.87	12.12	11.65	11.88	868188
2012-11-30	11.92	11.95	11.83	11.94	902484
2012-12-03	12.01	12.01	11.77	11.79	626488
2012-12-04	11.79	11.89	11.74	11.87	393132
2012-12-05	11.92	11.94	11.78	11.79	480964
2012-12-06	11.78	11.81	11.66	11.81	398960
2012-12-07	11.85	11.95	11.72	11.81	263432
2012-12-10	11.82	11.95	11.79	11.93	478580
2012-12-11	11.99	12.03	11.90	11.91	555228
2012-12-12	11.97	12.09	11.77	11.79	471044
2012-12-13	11.80	11.87	11.71	11.75	279184
2012-12-14	11.70	11.91	11.70	11.87	414592
2012-12-17	11.91	12.09	11.86	12.02	453332
2012-12-18	12.01	12.23	11.91	12.22	323684
2012-12-19	12.24	12.62	12.19	12.58	1010540
2012-12-20	12.62	12.76	12.52	12.69	499252
2012-12-21	12.57	12.60	12.47	12.48	1956820
2012-12-24	12.46	12.58	12.42	12.49	309432
2012-12-26	12.50	12.57	12.35	12.35	255648
2012-12-27	12.42	12.42	12.18	12.38	410372
2012-12-28	12.37	12.55	12.27	12.32	770944
2012-12-31	12.30	12.55	12.24	12.51	544876
2013-01-02	12.79	12.82	12.66	12.81	715816
2013-01-03	12.80	12.83	12.63	12.70	670840
2013-01-04	12.77	12.77	12.61	12.75	485188
2013-01-07	12.66	12.74	12.61	12.65	275768
2013-01-08	12.63	12.69	12.58	12.65	265172
2013-01-09	12.68	12.74	12.65	12.73	304268
2013-01-10	12.78	12.78	12.66	12.71	255652
2013-01-11	12.74	12.76	12.59	12.66	590628
2013-01-14	12.65	12.85	12.65	12.70	541484
2013-01-15	12.65	12.70	12.65	12.66	558372
2013-01-16	12.65	12.69	12.55	12.57	423160
2013-01-17	12.66	12.74	12.59	12.65	622924
2013-01-18	12.64	12.84	12.64	12.73	758980
2013-01-22	12.75	12.76	12.62	12.75	608968
2013-01-23	12.75	12.78	12.68	12.68	313092
2013-01-24	12.72	12.91	12.68	12.86	557800
2013-01-25	12.93	13.42	12.87	13.30	2164060
2013-01-28	13.31	13.33	13.14	13.21	791664
2013-01-29	13.22	13.43	13.21	13.40	726580
2013-01-30	13.41	13.41	13.14	13.18	496592
2013-01-31	13.17	13.46	13.12	13.34	577716
2013-02-01	13.42	13.57	13.40	13.52	552456
2013-02-04	13.41	13.44	13.24	13.25	562540
2013-02-05	13.36	13.79	13.19	13.75	1144160
2013-02-06	13.76	13.88	13.48	13.53	925204
2013-02-07	13.53	13.58	13.44	13.49	436484
2013-02-08	13.52	13.76	13.48	13.76	649084
2013-02-11	13.76	13.77	13.60	13.67	641424
2013-02-12	13.65	13.67	13.44	13.64	750764
2013-02-13	13.68	13.68	13.55	13.65	665716
2013-02-14	13.64	13.68	13.59	13.63	447776
2013-02-15	13.68	13.70	13.07	13.63	1086532
2013-02-19	13.70	13.78	13.67	13.77	1498448
2013-02-20	13.76	13.76	13.30	13.31	561500
2013-02-21	13.32	13.32	13.11	13.21	322096
2013-02-22	13.31	13.33	13.19	13.33	341524
2013-02-25	13.38	13.42	12.98	13.00	584756
2013-02-26	13.05	13.15	12.95	13.09	324576
2013-02-27	13.08	13.33	13.08	13.26	600352
2013-02-28	13.28	13.32	13.13	13.30	675940
2013-03-01	13.18	13.41	13.10	13.38	772164
2013-03-04	13.33	13.47	13.24	13.39	1074424
2013-03-05	13.47	13.73	13.44	13.59	462228
2013-03-06	13.67	13.69	13.48	13.54	237564
2013-03-07	13.56	13.56	13.43	13.54	337112
2013-03-08	13.65	13.76	13.52	13.74	314932
2013-03-11	13.72	13.76	13.57	13.60	370912
2013-03-12	13.60	13.71	13.44	13.48	432852
2013-03-13	13.51	13.57	13.44	13.54	261976
2013-03-14	13.52	13.70	13.47	13.69	242876
2013-03-15	13.71	13.73	13.55	13.56	596788
2013-03-18	13.52	13.63	13.47	13.49	381228
2013-03-19	13.52	13.54	13.22	13.31	488528
2013-03-20	13.37	13.58	13.30	13.55	578812
2013-03-21	13.44	13.55	13.40	13.44	253116
2013-03-22	13.51	13.59	13.37	13.50	347152
2013-03-25	13.48	13.58	13.26	13.44	352132
2013-03-26	13.54	13.54	13.35	13.41	313316
2013-03-27	13.36	13.45	13.25	13.38	409004
2013-03-28	13.44	13.44	13.25	13.32	435076
2013-04-01	13.33	13.48	13.04	13.31	831488
2013-04-02	13.36	13.36	12.85	12.86	565508
2013-04-03	12.90	12.90	12.48	12.48	641156
2013-04-04	12.52	12.72	12.43	12.72	364876
2013-04-05	12.48	12.67	12.47	12.65	298380
2013-04-08	12.69	12.91	12.69	12.90	363784
2013-04-09	12.93	13.00	12.87	12.91	287632
2013-04-10	12.93	13.03	12.82	12.97	371864
2013-04-11	13.00	13.06	12.93	12.99	211676
2013-04-12	12.92	13.00	12.87	12.98	340688
2013-04-15	12.92	12.92	12.36	12.47	443436
2013-04-16	12.56	12.82	12.56	12.80	700940
2013-04-17	12.70	12.70	12.41	12.66	543632
2013-04-18	12.72	12.73	12.45	12.55	435012
2013-04-19	12.65	12.81	12.58	12.66	362204
2013-04-22	12.72	12.75	12.52	12.69	370556
2013-04-23	12.80	13.41	12.66	13.04	493504
2013-04-24	13.01	13.06	12.74	12.88	500080
2013-04-25	12.95	13.07	12.75	12.80	610256
2013-04-26	12.75	12.83	12.66	12.68	297216
2013-04-29	12.78	12.78	12.63	12.75	461488
2013-04-30	12.77	12.95	12.73	12.95	427592
2013-05-01	12.85	12.92	12.39	12.40	643652
2013-05-02	12.45	12.73	12.38	12.70	494412
2013-05-03	12.82	13.13	12.82	12.84	324760
2013-05-06	12.85	12.97	12.75	12.80	235436
2013-05-07	12.79	13.16	12.75	13.13	357840
2013-05-08	13.09	13.43	13.08	13.16	460584
2013-05-09	13.16	13.24	12.98	13.06	447640
2013-05-10	13.06	13.09	12.89	13.03	271492
2013-05-13	12.98	13.03	12.82	12.89	370200
2013-05-14	12.89	13.10	12.86	13.10	698872
2013-05-15	13.07	13.33	13.07	13.28	175388
2013-05-16	13.25	13.50	13.19	13.29	336980
2013-05-17	13.32	13.50	13.32	13.49	268012
2013-05-20	13.43	13.58	13.40	13.46	379188
2013-05-21	13.47	13.65	13.37	13.46	362416
2013-05-22	13.43	13.64	13.28	13.35	521188
2013-05-23	13.23	13.39	13.14	13.35	190592
2013-05-24	13.26	13.36	13.18	13.30	167648
2013-05-28	13.49	13.68	13.37	13.56	295480
2013-05-29	13.47	13.59	13.38	13.50	313464
2013-05-30	13.48	13.74	13.43	13.71	464444
2013-05-31	13.62	13.74	13.59	13.61	710104
2013-06-03	13.61	13.75	13.46	13.59	982428
2013-06-04	13.54	13.59	13.35	13.45	389992
2013-06-05	13.41	13.42	13.10	13.12	477304
2013-06-06	13.14	13.23	13.02	13.11	410028
2013-06-07	13.18	13.24	13.05	13.14	225376
2013-06-10	13.16	13.32	13.03	13.30	310304
2013-06-11	13.19	13.33	13.07	13.11	352944
2013-06-12	13.24	13.24	12.86	12.89	347980
2013-06-13	12.91	13.00	12.85	12.94	394448
2013-06-14	12.89	13.04	12.83	12.89	459296
2013-06-17	13.03	13.04	12.89	12.92	485516
2013-06-18	12.96	13.06	12.87	13.05	359460
2013-06-19	13.06	13.11	12.90	12.94	339712
2013-06-20	12.77	12.77	12.50	12.53	885520
2013-06-21	12.59	12.63	12.45	12.47	1058228
2013-06-24	12.28	12.33	12.03	12.10	854800
2013-06-25	12.19	12.39	12.12	12.28	1197824
2013-06-26	12.43	12.43	12.09	12.31	665300
2013-06-27	12.37	12.75	12.31	12.73	618552
2013-06-28	12.67	12.83	12.60	12.61	4359596
2013-07-01	12.69	13.00	12.58	12.95	822696
2013-07-02	12.93	13.00	12.86	12.94	456540
2013-07-03	12.90	13.06	12.84	13.05	175392
2013-07-05	13.22	13.27	13.01	13.25	317864
2013-07-08	13.26	13.37	13.14	13.32	806232
2013-07-09	13.43	13.51	13.30	13.42	349704
2013-07-10	13.38	13.51	13.34	13.48	232832
2013-07-11	13.64	13.72	13.59	13.65	288824
2013-07-12	13.61	13.70	13.50	13.61	242056
2013-07-15	13.64	13.72	13.52	13.58	313624
2013-07-16	13.62	13.62	13.37	13.43	504360
2013-07-17	13.53	13.61	13.42	13.45	402648
2013-07-18	13.51	13.72	13.51	13.64	263356
2013-07-19	13.63	13.71	13.58	13.65	247244
2013-07-22	13.69	13.81	13.61	13.77	282808
2013-07-23	13.77	14.41	13.63	14.40	837160
2013-07-24	14.43	14.54	14.21	14.27	628668
2013-07-25	14.25	14.25	14.03	14.10	979440
2013-07-26	14.00	14.13	13.88	14.09	340988
2013-07-29	14.10	14.22	13.77	13.80	547448
2013-07-30	13.90	13.90	13.73	13.76	503612
2013-07-31	13.85	13.85	13.52	13.72	839488
2013-08-01	13.92	14.28	13.92	14.18	1342860
2013-08-02	14.13	14.20	14.02	14.14	360848
2013-08-05	14.16	14.20	14.04	14.13	673528
2013-08-06	14.12	14.12	13.85	13.97	546724
2013-08-07	13.89	14.01	13.87	13.90	471504
2013-08-08	14.00	14.07	13.89	13.98	275608
2013-08-09	13.98	14.08	13.90	13.98	359448
2013-08-12	13.90	14.10	13.90	14.03	387276
2013-08-13	14.03	14.10	13.88	13.92	188980
2013-08-14	13.94	14.08	13.93	14.00	357264
2013-08-15	13.89	13.93	13.76	13.77	277940
2013-08-16	13.75	13.87	13.60	13.81	403120
2013-08-19	13.85	13.91	13.65	13.68	260500
2013-08-20	13.71	13.84	13.63	13.78	193096
2013-08-21	13.69	13.78	13.56	13.58	151484
2013-08-22	13.65	13.93	13.65	13.89	182996
2013-08-23	13.90	14.08	13.79	13.85	420148
2013-08-26	13.84	13.96	13.81	13.82	186548
2013-08-27	13.68	13.81	13.43	13.44	288520
2013-08-28	13.44	13.71	13.44	13.61	322708
2013-08-29	13.63	13.77	13.49	13.66	232448
2013-08-30	13.63	13.64	13.25	13.39	347516
2013-09-03	13.58	13.79	13.35	13.44	427172
2013-09-04	13.39	13.68	13.38	13.67	345012
2013-09-05	13.69	13.80	13.52	13.69	390060
2013-09-06	13.80	13.80	13.42	13.69	305928
2013-09-09	13.71	13.86	13.65	13.82	399188
2013-09-10	13.94	13.99	13.84	13.97	369232
2013-09-11	13.97	14.08	13.92	14.01	305148
2013-09-12	14.01	14.14	13.79	13.81	251316
2013-09-13	13.88	13.94	13.78	13.81	182016
2013-09-16	13.99	14.01	13.89	13.90	495080
2013-09-17	13.93	14.01	13.90	13.96	286864
2013-09-18	14.01	14.12	13.88	14.00	418260
2013-09-19	14.08	14.08	13.91	14.06	202792
2013-09-20	14.14	14.32	14.05	14.16	668552
2013-09-23	14.19	14.19	14.01	14.04	248688
2013-09-24	14.07	14.15	13.89	13.96	310796
2013-09-25	14.00	14.07	13.86	13.93	201860
2013-09-26	14.01	14.04	13.76	13.97	225756
2013-09-27	13.85	13.99	13.69	13.96	293568
2013-09-30	13.83	13.94	13.73	13.92	423652
2013-10-01	13.93	14.04	13.85	14.01	454736
2013-10-02	13.93	14.01	13.76	13.82	338172
2013-10-03	13.77	13.77	13.50	13.72	332028
2013-10-04	13.69	13.91	13.69	13.79	223608
2013-10-07	13.68	13.79	13.60	13.74	426844
2013-10-08	13.71	13.85	13.60	13.64	239472
2013-10-09	13.70	13.72	13.49	13.58	289012
2013-10-10	13.75	13.82	13.66	13.77	344812
2013-10-11	13.78	14.19	13.78	14.19	579196
2013-10-14	14.13	14.22	14.03	14.21	332752
2013-10-15	14.22	14.39	14.09	14.14	458292
2013-10-16	14.25	14.32	14.08	14.14	238692
2013-10-17	14.12	14.35	14.12	14.29	334036
2013-10-18	14.44	14.69	14.43	14.60	827880
2013-10-21	14.66	14.70	14.54	14.62	396756
2013-10-22	14.50	14.65	14.33	14.65	880132
2013-10-23	14.59	14.64	14.45	14.57	712168
2013-10-24	14.63	15.05	14.60	15.03	582376
2013-10-25	15.10	15.12	14.96	15.08	737664
2013-10-28	15.08	15.22	15.00	15.14	466772
2013-10-29	15.19	15.22	14.88	14.99	578984
2013-10-30	15.04	15.27	15.02	15.11	762864
2013-10-31	15.11	15.17	14.97	15.07	520876
2013-11-01	14.81	15.02	14.74	14.89	715472
2013-11-04	14.90	15.14	14.89	15.14	447872
2013-11-05	15.10	15.17	14.85	14.88	530884
2013-11-06	14.99	15.04	14.83	14.88	332356
2013-11-07	14.98	14.98	14.52	14.57	656184
2013-11-08	14.62	14.92	14.57	14.90	525520
2013-11-11	14.91	14.97	14.80	14.93	318044
2013-11-12	14.92	14.92	14.63	14.71	308708
2013-11-13	14.64	14.82	14.51	14.81	354800
2013-11-14	14.84	14.99	14.71	14.94	241484
2013-11-15	14.91	15.05	14.78	15.03	349924
2013-11-18	15.04	15.16	14.87	15.00	312972
2013-11-19	14.99	15.10	14.80	14.95	319012
2013-11-20	15.02	15.22	14.86	15.05	362272
2013-11-21	15.14	15.32	15.05	15.22	364632
2013-11-22	15.26	15.41	15.10	15.37	362224
2013-11-25	15.38	15.41	14.92	15.04	664296
2013-11-26	15.06	15.26	15.05	15.19	365636
2013-11-27	15.22	15.35	15.19	15.27	323904
2013-11-29	15.37	15.37	15.24	15.27	252400
2013-12-02	15.23	15.27	15.02	15.11	435276
2013-12-03	15.12	15.28	14.97	15.10	344908
2013-12-04	15.08	15.23	14.79	14.96	485568
2013-12-05	14.96	15.14	14.85	15.01	291928
2013-12-06	15.20	15.44	15.11	15.32	415632
2013-12-09	15.33	15.39	15.17	15.32	361856
2013-12-10	15.29	15.31	15.05	15.06	486832
2013-12-11	15.09	15.10	14.79	14.88	414664
2013-12-12	14.94	15.08	14.78	14.95	368212
2013-12-13	15.03	15.07	14.86	15.00	449472
2013-12-16	15.10	15.32	14.98	15.17	307028
2013-12-17	15.18	15.22	14.93	15.17	538424
2013-12-18	15.21	15.24	15.05	15.23	549320
2013-12-19	15.25	15.28	15.01	15.11	461068
2013-12-20	15.21	15.41	15.11	15.36	1326916
2013-12-23	15.40	15.57	15.31	15.54	426620
2013-12-24	15.60	15.73	15.54	15.60	159204
2013-12-26	15.70	15.82	15.60	15.68	318524
2013-12-27	15.76	15.80	15.56	15.69	248944
2013-12-30	15.64	15.79	15.58	15.73	358816
2013-12-31	15.80	15.84	15.67	15.75	498704
2014-01-02	15.71	15.71	15.34	15.44	632992
2014-01-03	15.44	15.70	15.21	15.59	444516
2014-01-06	15.63	15.68	15.10	15.22	606140
2014-01-07	15.32	15.61	15.17	15.49	526612
2014-01-08	15.51	15.55	15.39	15.53	548236
2014-01-09	15.62	15.67	15.35	15.42	756440
2014-01-10	15.47	15.50	15.34	15.47	307344
2014-01-13	15.46	15.46	15.27	15.36	304560
2014-01-14	15.38	15.56	15.38	15.53	142380
2014-01-15	15.52	16.01	15.50	15.90	501264
2014-01-16	15.91	15.95	15.82	15.89	287288
2014-01-17	15.91	15.98	15.84	15.89	335528
2014-01-21	15.95	16.00	15.62	15.68	337996
2014-01-22	15.69	15.73	15.57	15.64	204632
2014-01-23	15.63	15.67	15.55	15.62	223488
2014-01-24	15.48	15.61	15.16	15.37	553556
2014-01-27	15.39	15.44	15.14	15.14	744876
2014-01-28	15.19	15.21	15.11	15.19	428132
2014-01-29	15.09	15.30	15.09	15.19	448644
2014-01-30	15.27	15.75	15.15	15.75	943980
2014-01-31	15.49	15.62	15.43	15.56	823768
2014-02-03	15.57	15.80	14.96	15.00	998876
2014-02-04	15.11	15.31	14.90	15.21	559712
2014-02-05	15.18	15.19	14.94	15.10	446648
2014-02-06	13.75	14.89	13.69	14.80	2466788
2014-02-07	14.81	14.96	14.59	14.85	996696
2014-02-10	14.87	14.87	14.60	14.80	479924
2014-02-11	14.84	15.25	14.82	15.22	494656
2014-02-12	15.21	15.32	15.10	15.14	437636
2014-02-13	15.05	15.46	14.98	15.43	357492
2014-02-14	15.44	15.47	15.33	15.41	779040
2014-02-18	15.48	15.50	15.27	15.36	551544
2014-02-19	15.34	15.44	15.05	15.11	433556
2014-02-20	15.15	15.36	15.14	15.32	259652
2014-02-21	15.37	15.37	15.17	15.21	382788
2014-02-24	15.30	15.50	15.30	15.32	609764
2014-02-25	15.38	15.48	15.13	15.33	365840
2014-02-26	15.35	15.62	15.28	15.58	461512
2014-02-27	15.54	15.65	15.51	15.64	462888
2014-02-28	15.70	15.72	15.50	15.62	607356
2014-03-03	15.55	15.59	15.27	15.47	450984
2014-03-04	15.73	15.94	15.60	15.79	800864
2014-03-05	15.83	15.84	15.67	15.78	481572
2014-03-06	15.84	15.96	15.79	15.96	417448
2014-03-07	16.07	16.07	15.89	15.97	294484
2014-03-10	15.94	15.97	15.76	15.97	515772
2014-03-11	15.96	15.96	15.57	15.60	411232
2014-03-12	15.48	15.57	15.11	15.20	960132
2014-03-13	15.22	15.29	14.98	15.11	570640
2014-03-14	15.11	15.21	14.99	15.12	384148
2014-03-17	15.25	15.32	15.16	15.24	394340
2014-03-18	15.29	15.39	15.19	15.34	362072
2014-03-19	15.35	15.36	15.04	15.20	322004
2014-03-20	15.11	15.16	14.92	14.97	429520
2014-03-21	14.98	15.14	14.84	15.04	796192
2014-03-24	15.08	15.21	14.85	14.99	384568
2014-03-25	15.08	15.21	14.96	14.98	339028
2014-03-26	15.08	15.11	14.63	14.63	502352
2014-03-27	14.66	14.70	14.44	14.63	488476
2014-03-28	14.68	14.89	14.64	14.67	273028
2014-03-31	15.40	15.40	14.83	15.00	607722
2014-04-01	15.06	15.25	14.95	15.20	534894
2014-04-02	15.29	15.40	15.09	15.35	262996
2014-04-03	15.42	15.50	15.21	15.31	290662
2014-04-04	15.46	15.46	14.88	14.90	325152
2014-04-07	14.82	14.88	14.50	14.55	337418
2014-04-08	14.60	14.71	14.50	14.55	450192
2014-04-09	14.55	14.85	14.49	14.84	566988
2014-04-10	14.78	14.84	14.52	14.65	418912
2014-04-11	14.49	14.66	14.44	14.55	414474
2014-04-14	14.70	14.78	14.48	14.57	373856
2014-04-15	14.65	14.70	14.23	14.57	312534
2014-04-16	14.69	14.81	14.61	14.81	244444
2014-04-17	14.80	15.05	14.76	14.90	337052
2014-04-21	14.90	14.90	14.70	14.88	210572
2014-04-22	14.90	15.42	14.81	15.30	609678
2014-04-23	15.27	15.27	14.95	14.96	674132
2014-04-24	15.09	15.09	14.64	14.70	567738
2014-04-25	14.64	14.69	14.25	14.30	668392
2014-04-28	14.39	14.39	14.01	14.29	527864
2014-04-29	14.37	14.46	14.28	14.34	535956
2014-04-30	14.32	14.50	14.14	14.47	567600
2014-05-01	14.49	14.50	14.23	14.36	509016
2014-05-02	14.40	14.61	14.31	14.43	371036
2014-05-05	14.32	14.38	14.16	14.29	406322
2014-05-06	14.21	14.27	14.01	14.04	512966
2014-05-07	14.07	14.19	13.86	14.17	553896
2014-05-08	14.14	14.31	14.02	14.04	292048
2014-05-09	13.94	14.27	13.89	14.26	382160
2014-05-12	14.32	14.72	14.29	14.65	367200
2014-05-13	14.65	14.66	14.44	14.44	376996
2014-05-14	14.43	14.43	14.07	14.07	486964
2014-05-15	13.96	14.06	13.74	13.91	352658
2014-05-16	13.87	14.09	13.81	14.04	237030
2014-05-19	14.01	14.32	14.00	14.31	300180
2014-05-20	14.23	14.35	13.89	13.99	691456
2014-05-21	14.10	14.16	13.91	14.12	396886
2014-05-22	14.14	14.31	14.13	14.14	315924
2014-05-23	14.18	14.50	14.18	14.50	275884
2014-05-27	14.64	14.86	14.56	14.71	338896
2014-05-28	14.69	14.69	14.49	14.50	259770
2014-05-29	14.54	14.60	14.37	14.60	322336
2014-05-30	14.63	14.63	14.37	14.41	329346
2014-06-02	14.47	14.49	14.15	14.23	678484
2014-06-03	14.18	14.26	13.97	14.06	343956
2014-06-04	14.01	14.15	14.01	14.13	241516
2014-06-05	14.13	14.46	14.02	14.31	425912
2014-06-06	14.42	14.71	14.30	14.67	272246
2014-06-09	14.67	14.86	14.65	14.83	384582
2014-06-10	14.77	14.87	14.74	14.86	226848
2014-06-11	14.74	14.89	14.72	14.80	422992
2014-06-12	14.71	14.88	14.53	14.83	462000
2014-06-13	14.88	14.88	14.70	14.77	181370
2014-06-16	14.71	14.78	14.63	14.72	336360
2014-06-17	14.65	14.83	14.64	14.75	398676
2014-06-18	14.72	14.79	14.68	14.76	304924
2014-06-19	14.85	14.90	14.75	14.80	451604
2014-06-20	14.85	14.87	14.65	14.65	1045098
2014-06-23	14.70	14.73	14.60	14.68	308706
2014-06-24	14.63	14.78	14.60	14.63	502646
2014-06-25	14.54	14.67	14.54	14.63	230476
2014-06-26	14.64	14.64	14.48	14.49	314256
2014-06-27	14.38	14.69	14.38	14.65	1469858
2014-06-30	14.69	14.72	14.61	14.71	402958
2014-07-01	14.79	15.02	14.74	14.91	489590
2014-07-02	14.86	14.96	14.76	14.77	252476
2014-07-03	14.80	14.99	14.80	14.93	156048
2014-07-07	14.88	14.88	14.60	14.61	407206
2014-07-08	14.61	14.67	14.43	14.62	379622
2014-07-09	14.66	14.77	14.40	14.51	449260
2014-07-10	14.21	14.33	14.15	14.21	271764
2014-07-11	14.20	14.27	14.10	14.18	256986
2014-07-14	14.32	14.32	14.17	14.20	146988
2014-07-15	14.17	14.27	13.95	14.02	232442
2014-07-16	14.12	14.19	13.97	14.15	214918
2014-07-17	14.04	14.35	14.00	14.03	535148
2014-07-18	14.00	14.31	14.00	14.21	422570
2014-07-21	14.15	14.27	14.09	14.20	228574
2014-07-22	14.77	15.18	14.63	14.97	1473396
2014-07-23	14.97	15.00	14.62	14.71	537712
2014-07-24	14.73	14.81	14.40	14.49	411870
2014-07-25	14.36	14.48	14.32	14.39	282486
2014-07-28	14.38	14.38	14.20	14.26	371558
2014-07-29	14.26	14.32	14.19	14.19	275006
2014-07-30	14.26	14.26	14.14	14.22	208652
2014-07-31	14.10	14.21	13.92	13.92	403700
2014-08-01	13.92	13.97	13.86	13.89	394378
2014-08-04	13.99	14.27	13.90	14.25	417662
2014-08-05	14.13	14.29	14.06	14.22	472598
2014-08-06	14.08	14.29	14.04	14.18	254380
2014-08-07	14.17	14.25	13.88	13.98	324330
2014-08-08	13.99	14.28	13.94	14.25	296312
2014-08-11	14.29	14.48	14.18	14.30	200808
2014-08-12	14.24	14.36	14.20	14.30	364774
2014-08-13	14.31	14.36	14.26	14.30	226834
2014-08-14	14.30	14.30	14.23	14.29	229806
2014-08-15	14.37	14.51	14.22	14.42	502774
2014-08-18	14.55	14.64	14.47	14.64	274284
2014-08-19	14.65	14.75	14.63	14.71	178468
2014-08-20	14.64	14.72	14.58	14.64	201594
2014-08-21	14.64	14.64	14.43	14.58	206376
2014-08-22	14.55	14.60	14.45	14.51	233178
2014-08-25	14.64	14.64	14.48	14.52	128886
2014-08-26	14.59	14.64	14.52	14.59	542008
2014-08-27	14.60	14.68	14.50	14.67	160206
2014-08-28	14.63	14.71	14.58	14.67	259430
2014-08-29	14.65	14.74	14.56	14.62	234338
2014-09-02	14.69	14.74	14.46	14.62	376346
2014-09-03	14.67	14.77	14.62	14.76	573616
2014-09-04	14.76	14.92	14.76	14.87	417504
2014-09-05	14.80	14.86	14.73	14.82	232554
2014-09-08	14.84	14.91	14.78	14.91	248652
2014-09-09	14.88	14.90	14.73	14.74	308122
2014-09-10	14.75	14.81	14.71	14.76	194266
2014-09-11	14.68	14.90	14.67	14.86	167670
2014-09-12	14.86	14.88	14.80	14.82	434480
2014-09-15	14.80	14.82	14.75	14.76	331328
2014-09-16	14.72	14.84	14.70	14.83	336408
2014-09-17	14.84	14.96	14.81	14.89	258088
2014-09-18	14.90	14.97	14.81	14.87	200650
2014-09-19	14.90	14.98	14.70	14.71	630924
2014-09-22	14.65	14.74	14.64	14.67	504508
2014-09-23	14.59	14.65	14.56	14.57	349662
2014-09-24	14.61	14.65	14.47	14.55	489728
2014-09-25	14.57	14.60	14.44	14.46	727916
2014-09-26	14.46	14.49	14.39	14.46	368830
2014-09-29	14.38	14.46	14.35	14.42	479884
2014-09-30	14.39	14.46	14.21	14.27	661174
2014-10-01	14.22	14.24	14.02	14.05	650840
2014-10-02	14.01	14.19	13.98	14.08	509630
2014-10-03	14.21	14.21	14.00	14.07	245712
2014-10-06	14.10	14.17	14.00	14.07	314736
2014-10-07	13.98	14.09	13.90	13.90	485180
2014-10-08	13.89	14.21	13.71	14.20	321210
2014-10-09	14.15	14.21	13.74	13.75	277272
2014-10-10	13.67	13.85	13.61	13.63	544484
2014-10-13	13.65	13.89	13.55	13.67	423598
2014-10-14	13.77	14.05	13.70	13.97	518016
2014-10-15	13.81	14.27	13.68	14.23	539638
2014-10-16	14.01	14.32	14.01	14.17	496956
2014-10-17	14.33	14.33	14.11	14.13	412326
2014-10-20	14.11	14.23	14.02	14.23	401040
2014-10-21	14.23	15.22	14.23	15.15	611062
2014-10-22	15.13	15.40	15.06	15.07	591738
2014-10-23	15.22	15.58	15.16	15.50	374534
2014-10-24	15.55	15.64	15.36	15.43	398224
2014-10-27	15.32	15.40	15.13	15.38	182812
2014-10-28	15.49	15.89	15.41	15.89	642896
2014-10-29	15.95	16.09	15.71	15.89	443952
2014-10-30	15.74	16.20	15.72	16.02	347228
2014-10-31	16.25	16.25	16.10	16.23	601402
2014-11-03	16.23	16.36	16.10	16.27	494006
2014-11-04	16.18	16.31	16.13	16.30	166140
2014-11-05	16.37	16.46	16.23	16.33	525950
2014-11-06	16.33	16.39	16.23	16.30	251178
2014-11-07	16.27	16.48	16.27	16.46	262762
2014-11-10	16.43	16.47	16.20	16.26	521760
2014-11-11	16.20	16.27	16.09	16.22	498038
2014-11-12	16.09	16.28	16.09	16.24	517580
2014-11-13	16.28	16.38	16.25	16.25	56832
2014-11-14	16.10	16.31	16.00	16.23	220032
2014-11-17	16.18	16.27	16.12	16.17	168538
2014-11-18	16.18	16.34	16.17	16.24	304242
2014-11-19	16.20	16.20	15.90	15.95	242044
2014-11-20	15.84	16.25	15.66	16.24	350888
2014-11-21	16.50	16.60	16.34	16.36	334472
2014-11-24	16.35	16.72	16.34	16.35	596360
2014-11-25	16.29	16.42	16.23	16.38	322684
2014-11-26	16.31	16.64	16.28	16.61	276548
2014-11-28	16.52	16.69	16.34	16.41	331434
2014-12-01	16.28	16.49	16.12	16.35	348002
2014-12-02	16.41	16.63	16.36	16.61	283270
2014-12-03	16.61	16.96	16.57	16.87	286296
2014-12-04	16.87	16.94	16.65	16.73	358456
2014-12-05	16.70	17.08	16.61	17.07	432502
2014-12-08	16.99	17.20	16.73	16.81	387424
2014-12-09	16.58	17.17	16.52	17.15	687722
2014-12-10	17.03	17.17	16.75	16.78	394126
2014-12-11	16.89	17.02	16.74	16.75	571132
2014-12-12	16.50	16.55	16.27	16.40	523906
2014-12-15	16.45	16.60	16.33	16.46	493424
2014-12-16	16.44	16.59	16.32	16.33	835752
2014-12-17	16.29	16.48	16.09	16.34	764064
2014-12-18	16.53	16.62	16.34	16.52	609686
2014-12-19	16.50	16.54	16.33	16.33	1752890
2014-12-22	16.39	16.65	16.31	16.63	350728
2014-12-23	16.68	16.85	16.54	16.79	299548
2014-12-24	16.87	16.96	16.76	16.89	152634
2014-12-26	17.00	17.15	16.88	17.09	163826
2014-12-29	17.14	17.23	17.06	17.12	290234
2014-12-30	17.13	17.22	17.01	17.14	186948
2014-12-31	17.15	17.36	17.06	17.07	247864
2015-01-02	17.09	17.17	16.45	16.69	410662
2015-01-05	16.53	16.53	16.24	16.35	277146
2015-01-06	16.34	16.42	15.86	16.01	318864
2015-01-07	16.10	16.21	15.93	16.21	361980
2015-01-08	16.38	16.62	16.14	16.58	316500
2015-01-09	16.59	16.59	16.24	16.37	200814
2015-01-12	16.29	16.31	15.93	16.27	207854
2015-01-13	16.41	16.61	16.11	16.30	327678
2015-01-14	16.07	16.20	15.92	16.08	233930
2015-01-15	16.17	16.17	15.71	15.89	366006
2015-01-16	15.79	16.17	15.79	16.15	415480
2015-01-20	16.12	16.27	15.79	15.85	322966
2015-01-21	15.82	16.03	15.74	15.84	217660
2015-01-22	15.99	16.38	15.78	16.35	416094
2015-01-23	16.32	16.36	15.99	16.12	251188
2015-01-26	16.10	16.32	15.92	16.26	331406
2015-01-27	16.05	16.23	15.91	16.12	231784
2015-01-28	16.23	16.26	15.82	15.91	295892
2015-01-29	15.93	16.09	15.71	16.00	232430
2015-01-30	15.89	16.05	15.68	15.70	268164
2015-02-02	15.73	16.07	15.67	16.01	303168
2015-02-03	16.07	17.07	16.03	16.93	614948
2015-02-04	16.75	17.54	16.75	16.97	877430
2015-02-05	16.98	17.38	16.98	17.32	380296
2015-02-06	17.36	17.50	17.29	17.45	482692
2015-02-09	17.45	17.50	17.09	17.11	273502
2015-02-10	17.27	17.27	16.89	17.11	239262
2015-02-11	17.13	17.36	16.99	17.27	259542
2015-02-12	17.44	17.57	17.29	17.31	369212
2015-02-13	17.35	17.49	17.30	17.31	381460
2015-02-17	17.29	17.69	17.15	17.43	654408
2015-02-18	17.38	17.56	17.35	17.42	415990
2015-02-19	17.32	17.47	17.28	17.41	429396
2015-02-20	17.42	17.47	17.16	17.34	324988
2015-02-23	17.28	17.46	17.04	17.45	335462
2015-02-24	17.45	17.73	17.45	17.63	288636
2015-02-25	17.58	17.64	17.38	17.50	177134
2015-02-26	17.42	17.58	17.33	17.57	319698
2015-02-27	17.48	17.61	17.40	17.41	232180
2015-03-02	17.35	17.61	17.25	17.55	221934
2015-03-03	17.43	17.67	17.33	17.40	310184
2015-03-04	17.26	17.26	17.00	17.10	276792
2015-03-05	17.09	17.25	16.87	17.15	182760
2015-03-06	16.96	17.27	16.90	16.96	252104
2015-03-09	17.00	17.16	16.94	17.13	224290
2015-03-10	16.95	17.03	16.83	16.87	210750
2015-03-11	16.86	17.20	16.80	17.16	251428
2015-03-12	17.33	17.59	17.32	17.51	313292
2015-03-13	17.51	17.51	17.23	17.42	231494
2015-03-16	17.53	17.67	17.44	17.49	262854
2015-03-17	17.38	17.63	17.37	17.55	381650
2015-03-18	17.46	17.89	17.30	17.80	311504
2015-03-19	17.78	17.80	17.60	17.73	161358
2015-03-20	17.84	18.03	17.79	17.92	534608
2015-03-23	17.86	18.19	17.80	18.04	301832
2015-03-24	17.99	18.21	17.84	18.12	198052
2015-03-25	18.14	18.24	17.75	17.77	243910
2015-03-26	17.75	17.83	17.68	17.71	173996
2015-03-27	17.68	17.91	17.65	17.85	195022
2015-03-30	17.92	18.15	17.92	18.03	276934
2015-03-31	17.91	18.10	17.81	18.07	243030
2015-04-01	18.00	18.14	17.87	18.08	232736
2015-04-02	18.04	18.29	18.03	18.13	154046
2015-04-06	18.04	18.32	18.04	18.24	134392
2015-04-07	18.25	18.31	18.04	18.04	168440
2015-04-08	18.01	18.17	17.89	18.06	175894
2015-04-09	18.04	18.17	17.82	18.01	142412
2015-04-10	18.11	18.11	17.65	17.74	279080
2015-04-13	17.78	18.13	17.71	18.10	247506
2015-04-14	18.16	18.16	17.93	18.10	370446
2015-04-15	18.15	18.59	18.13	18.47	345120
2015-04-16	18.47	18.56	18.28	18.46	338068
2015-04-17	18.33	18.50	18.18	18.34	973524
2015-04-20	18.38	18.56	18.27	18.33	231136
2015-04-21	18.30	18.30	17.45	17.85	380350
2015-04-22	17.80	17.92	17.53	17.83	286044
2015-04-23	17.80	18.22	17.80	18.16	386600
2015-04-24	18.18	18.38	18.11	18.36	414546
2015-04-27	18.34	18.50	17.96	18.00	259802
2015-04-28	17.95	18.36	17.95	18.34	330104
2015-04-29	18.30	18.42	18.07	18.09	275652
2015-04-30	17.92	18.02	17.47	17.52	438164
2015-05-01	17.51	17.78	17.51	17.69	250136
2015-05-04	17.75	17.85	17.59	17.69	321946
2015-05-05	17.67	17.82	17.38	17.50	260090
2015-05-06	17.51	17.66	17.38	17.62	269318
2015-05-07	17.56	17.75	17.44	17.61	162544
2015-05-08	17.79	17.96	17.67	17.81	218556
2015-05-11	17.84	18.10	17.78	17.87	262700
2015-05-12	17.79	17.83	17.37	17.71	213214
2015-05-13	17.79	17.85	17.55	17.70	200646
2015-05-14	17.81	18.25	17.64	18.15	272916
2015-05-15	18.14	18.20	17.82	17.99	198800
2015-05-18	17.90	18.00	17.46	17.93	539300
2015-05-19	17.91	17.93	17.55	17.85	219832
2015-05-20	17.89	18.06	17.74	17.95	229356
2015-05-21	17.89	18.14	17.88	18.03	235644
2015-05-22	17.94	18.04	17.72	17.90	183980
2015-05-26	17.76	17.78	17.45	17.58	205590
2015-05-27	17.59	17.86	17.46	17.79	220962
2015-05-28	17.66	17.70	17.41	17.69	215868
2015-05-29	17.63	17.99	17.37	17.43	212652
2015-06-01	17.54	17.76	17.29	17.60	186840
2015-06-02	17.52	18.01	17.52	17.78	193850
2015-06-03	17.79	18.09	17.62	18.01	318410
2015-06-04	17.87	17.92	17.55	17.65	149020
2015-06-05	17.58	17.87	17.45	17.82	182164
2015-06-08	17.77	17.80	17.61	17.65	123294
2015-06-09	17.62	17.83	17.57	17.60	133262
2015-06-10	17.75	18.06	17.58	17.92	326640
2015-06-11	17.92	18.06	17.85	18.04	99870
2015-06-12	17.95	18.03	17.78	17.93	120616
2015-06-15	17.76	17.77	17.40	17.71	233982
2015-06-16	17.61	17.70	17.36	17.56	253866
2015-06-17	17.59	17.59	17.36	17.43	208734
2015-06-18	17.46	17.57	17.36	17.52	426386
2015-06-19	17.47	17.67	17.39	17.56	691296
2015-06-22	17.63	17.78	17.54	17.73	306538
2015-06-23	17.76	18.15	17.63	18.11	411940
2015-06-24	18.10	18.13	17.89	17.97	367016
2015-06-25	18.07	18.07	17.70	17.93	288888
2015-06-26	18.00	18.00	17.77	17.85	604442
2015-06-29	17.75	17.83	17.26	17.35	358434
2015-06-30	17.49	17.53	17.24	17.36	362120
2015-07-01	17.50	17.63	17.30	17.46	427630
2015-07-02	17.51	17.53	17.18	17.34	269872
2015-07-06	17.15	17.47	17.13	17.22	307852
2015-07-07	17.19	17.21	16.84	17.08	339034
2015-07-08	16.90	17.21	16.67	16.78	549544
2015-07-09	17.00	17.35	16.80	16.82	464428
2015-07-10	17.06	17.35	16.98	17.20	327474
2015-07-13	17.35	17.60	17.26	17.50	319106
2015-07-14	17.47	17.56	17.36	17.44	226514
2015-07-15	17.37	17.46	17.11	17.17	279070
2015-07-16	17.22	17.43	17.19	17.32	316916
2015-07-17	17.30	17.34	17.15	17.30	243638
2015-07-20	17.28	17.33	17.14	17.20	279190
2015-07-21	17.28	17.66	16.63	16.69	690872
2015-07-22	16.54	16.73	16.34	16.49	551812
2015-07-23	16.52	16.53	16.13	16.20	435518
2015-07-24	16.22	16.52	15.90	16.06	489598
2015-07-27	16.02	16.15	15.85	15.89	205008
2015-07-28	15.93	15.99	15.61	15.92	420362
2015-07-29	15.88	16.16	15.81	16.00	308664
2015-07-30	15.91	16.28	15.86	16.18	505120
2015-07-31	16.26	16.33	16.10	16.19	528050
2015-08-03	16.19	16.24	15.77	15.98	460040
2015-08-04	15.99	16.12	15.84	15.92	357010
2015-08-05	16.09	16.27	16.00	16.09	563596
2015-08-06	16.15	16.24	15.99	16.13	402418
2015-08-07	16.00	16.10	15.82	15.86	398096
2015-08-10	15.99	16.27	15.85	16.26	613996
2015-08-11	16.07	16.08	15.85	15.94	261888
2015-08-12	15.85	15.95	15.64	15.79	379398
2015-08-13	15.79	15.96	15.68	15.80	399216
2015-08-14	15.74	16.07	15.74	16.04	245062
2015-08-17	15.96	16.27	15.82	16.27	330414
2015-08-18	16.26	16.39	16.14	16.34	469962
2015-08-19	16.20	16.45	16.17	16.26	343010
2015-08-20	16.14	16.18	16.02	16.05	352284
2015-08-21	15.81	16.12	15.58	16.00	608040
2015-08-24	15.42	15.90	15.33	15.52	604370
2015-08-25	15.98	15.98	15.21	15.24	438504
2015-08-26	15.54	15.54	14.98	15.38	391262
2015-08-27	15.52	15.83	15.35	15.78	417276
2015-08-28	15.72	15.89	15.69	15.87	328454
2015-08-31	15.81	16.01	15.77	15.91	250236
2015-09-01	15.61	15.84	15.17	15.30	734184
2015-09-02	15.43	15.43	15.14	15.37	368980
2015-09-03	15.40	15.50	15.33	15.37	333022
2015-09-04	15.16	15.31	15.14	15.18	364212
2015-09-08	15.45	15.45	15.28	15.34	461612
2015-09-09	15.47	15.47	15.13	15.24	430146
2015-09-10	15.21	15.30	15.10	15.14	297108
2015-09-11	15.04	15.10	14.93	15.02	543236
2015-09-14	15.06	15.14	14.91	14.94	212168
2015-09-15	14.98	15.22	14.98	15.21	144704
2015-09-16	15.23	15.39	15.23	15.37	179878
2015-09-17	15.33	15.50	15.14	15.16	294922
2015-09-18	14.98	15.05	14.68	14.76	746242
2015-09-21	14.87	15.15	14.73	15.04	378276
2015-09-22	14.86	14.87	14.65	14.70	361718
2015-09-23	14.77	14.77	14.56	14.60	269808
2015-09-24	14.48	14.82	14.47	14.79	357170
2015-09-25	14.91	15.22	14.75	14.95	641336
2015-09-28	14.86	14.92	14.59	14.60	430702
2015-09-29	14.64	14.67	14.41	14.51	266730
2015-09-30	14.64	14.82	14.50	14.79	452728
2015-10-01	14.80	14.85	14.53	14.67	591242
2015-10-02	14.61	14.80	14.44	14.80	335430
2015-10-05	14.93	15.47	14.91	15.46	354990
2015-10-06	15.42	15.55	15.36	15.41	305712
2015-10-07	15.54	15.75	15.40	15.71	480524
2015-10-08	15.64	16.12	15.63	16.10	467150
2015-10-09	16.23	16.28	15.98	16.02	242022
2015-10-12	16.07	16.12	15.82	16.05	165902
2015-10-13	15.92	16.11	15.77	15.77	384228
2015-10-14	15.80	15.92	15.65	15.67	270012
2015-10-15	15.71	15.91	15.46	15.89	324816
2015-10-16	15.90	15.90	15.50	15.72	397236
2015-10-19	15.60	15.69	15.50	15.63	266296
2015-10-20	15.59	15.91	15.35	15.57	499958
2015-10-21	15.61	16.07	15.60	15.91	367286
2015-10-22	16.00	16.34	16.00	16.22	439524
2015-10-23	16.39	16.52	15.87	15.96	453984
2015-10-26	15.94	16.02	15.80	15.85	305232
2015-10-27	15.74	15.80	15.46	15.55	363676
2015-10-28	15.61	16.00	15.55	15.99	440680
2015-10-29	15.91	15.98	15.53	15.83	262556
2015-10-30	15.80	15.97	15.73	15.76	330642
2015-11-02	15.75	15.93	15.60	15.80	416446
2015-11-03	15.75	16.04	15.74	15.89	326740
2015-11-04	15.97	16.04	15.71	15.73	283298
2015-11-05	15.70	15.84	15.51	15.65	225214
2015-11-06	15.52	15.79	15.36	15.79	383138
2015-11-09	15.78	15.83	15.48	15.54	371586
2015-11-10	15.46	15.78	15.46	15.70	309008
2015-11-11	15.73	15.73	15.57	15.61	208876
2015-11-12	15.48	15.54	15.16	15.18	189836
2015-11-13	15.06	15.33	15.06	15.10	200918
2015-11-16	15.13	15.30	15.03	15.29	206190
2015-11-17	15.29	15.38	15.13	15.22	545976
2015-11-18	15.36	15.43	15.25	15.43	254300
2015-11-19	15.41	15.58	15.36	15.48	203956
2015-11-20	15.59	15.68	15.44	15.51	320026
2015-11-23	15.46	15.69	15.45	15.50	165456
2015-11-24	15.43	15.79	15.42	15.78	270588
2015-11-25	15.73	15.93	15.67	15.75	185288
2015-11-27	15.68	15.89	15.31	15.84	121398
2015-11-30	15.83	16.01	15.73	15.75	284934
2015-12-01	15.82	15.88	15.51	15.78	283152
2015-12-02	15.70	15.80	15.44	15.48	222394
2015-12-03	15.61	15.64	15.22	15.28	271820
2015-12-04	15.28	15.45	15.24	15.30	333254
2015-12-07	15.21	15.23	14.75	14.75	646140
2015-12-08	14.53	14.71	14.39	14.40	445978
2015-12-09	14.43	14.66	14.25	14.26	304838
2015-12-10	14.31	14.43	14.24	14.27	274320
2015-12-11	13.48	14.23	13.48	13.87	445230
2015-12-14	13.90	13.96	13.75	13.80	300390
2015-12-15	13.88	14.11	13.81	14.05	436458
2015-12-16	14.13	14.26	13.93	14.22	428182
2015-12-17	14.21	14.21	13.72	13.72	340592
2015-12-18	13.68	13.85	13.43	13.47	1748082
2015-12-21	13.56	13.78	13.46	13.68	450388
2015-12-22	13.73	13.81	13.65	13.72	443282
2015-12-23	13.86	14.05	13.75	14.03	529996
2015-12-24	14.08	14.18	14.00	14.00	152864
2015-12-28	13.98	13.99	13.73	13.80	304876
2015-12-29	13.94	14.01	13.84	13.96	382730
2015-12-30	13.93	13.93	13.71	13.83	284660
2015-12-31	13.76	13.81	13.54	13.55	258728
2016-01-04	13.31	13.31	12.96	13.11	937916
2016-01-05	13.16	13.26	13.08	13.15	353356
2016-01-06	12.92	13.01	12.86	12.90	503610
2016-01-07	12.65	12.89	12.45	12.79	407312
2016-01-08	12.85	12.90	12.49	12.51	643242
2016-01-11	12.58	12.58	12.22	12.46	747558
2016-01-12	12.57	12.59	12.21	12.41	435002
2016-01-13	12.48	12.56	12.11	12.16	446758
2016-01-14	12.24	12.52	12.08	12.14	470166
2016-01-15	11.77	11.92	11.55	11.92	708446
2016-01-19	12.05	12.22	11.94	12.13	561068
2016-01-20	11.96	12.43	11.82	12.29	666112
2016-01-21	12.30	12.39	12.15	12.23	564214
2016-01-22	12.46	12.63	12.25	12.47	373250
2016-01-25	12.45	12.45	11.89	11.94	386966
2016-01-26	12.09	12.51	12.05	12.50	387658
2016-01-27	12.42	12.51	12.04	12.10	307052
2016-01-28	12.26	12.33	12.10	12.28	406890
2016-01-29	12.29	12.75	12.29	12.73	943230
2016-02-01	12.59	12.59	12.37	12.48	515782
2016-02-02	12.33	12.78	12.22	12.59	520454
2016-02-03	12.67	12.67	12.35	12.48	640490
2016-02-04	12.51	12.85	12.47	12.57	432918
2016-02-05	12.49	12.57	12.44	12.49	626534
2016-02-08	12.38	12.86	12.28	12.85	650762
2016-02-09	12.68	12.87	12.64	12.78	449490
2016-02-10	12.81	12.99	12.76	12.77	474810
2016-02-11	12.56	12.81	12.47	12.60	651906
2016-02-12	12.73	12.86	12.60	12.70	830250
2016-02-16	12.83	13.05	12.68	12.86	587286
2016-02-17	12.94	13.08	12.88	12.93	840162
2016-02-18	12.95	13.02	12.71	12.85	486458
2016-02-19	12.83	13.01	12.80	12.90	319096
2016-02-22	13.07	13.22	13.01	13.20	629110
2016-02-23	13.15	13.21	12.95	12.95	361590
2016-02-24	12.79	13.12	12.73	13.11	216964
2016-02-25	13.13	13.13	12.98	13.11	313468
2016-02-26	13.15	13.19	13.01	13.08	422418
2016-02-29	13.10	13.19	13.02	13.11	504700
2016-03-01	13.25	13.63	13.11	13.59	469588
2016-03-02	13.54	13.79	13.51	13.76	556264
2016-03-03	13.71	13.94	13.70	13.92	422212
2016-03-04	13.98	14.25	13.97	14.15	415000
2016-03-07	14.17	14.32	14.06	14.22	438038
2016-03-08	14.09	14.17	13.85	13.87	349168
2016-03-09	13.90	14.05	13.84	13.99	197382
2016-03-10	14.07	14.08	13.74	13.85	263520
2016-03-11	13.96	14.04	13.85	14.01	290632
2016-03-14	13.78	14.00	13.72	13.93	243430
2016-03-15	13.78	13.85	13.73	13.73	191792
2016-03-16	13.72	14.08	13.71	14.01	203750
2016-03-17	14.07	14.48	14.07	14.47	266432
2016-03-18	14.55	14.71	14.44	14.64	574038
2016-03-21	14.57	14.58	14.38	14.52	532578
2016-03-22	14.41	14.60	14.35	14.47	194564
2016-03-23	14.41	14.44	14.28	14.29	314164
2016-03-24	14.18	14.38	13.99	14.37	432326
2016-03-28	14.43	14.45	14.25	14.30	302580
2016-03-29	14.28	14.78	14.22	14.77	436590
2016-03-30	14.87	14.93	14.75	14.79	223614
2016-03-31	14.79	14.83	14.62	14.71	193266
2016-04-01	14.53	14.90	14.53	14.89	289348
2016-04-04	14.87	14.87	14.52	14.53	332466
2016-04-05	14.40	14.56	14.25	14.36	275178
2016-04-06	14.34	14.44	14.16	14.34	221600
2016-04-07	14.22	14.23	14.00	14.06	240232
2016-04-08	14.22	14.64	14.08	14.57	973244
2016-04-11	14.75	14.90	14.58	14.66	547758
2016-04-12	14.70	14.92	14.62	14.86	294574
2016-04-13	14.99	15.26	14.95	15.25	430184
2016-04-14	15.28	15.30	15.07	15.16	316178
2016-04-15	15.11	15.25	15.07	15.25	291842
2016-04-18	15.20	15.51	15.20	15.50	273990
2016-04-19	15.62	15.77	15.42	15.54	246012
2016-04-20	15.59	15.65	15.30	15.50	197486
2016-04-21	15.52	15.66	15.43	15.56	192790
2016-04-22	15.62	15.84	15.62	15.78	349860
2016-04-25	15.70	15.80	15.51	15.72	300956
2016-04-26	15.85	16.31	15.66	16.19	381418
2016-04-27	16.21	16.37	16.04	16.15	452512
2016-04-28	16.01	16.20	15.81	15.82	466764
2016-04-29	15.81	15.95	15.68	15.78	330308
2016-05-02	15.86	15.95	15.62	15.93	322578
2016-05-03	15.72	15.76	15.44	15.53	424982
2016-05-04	15.43	15.58	15.28	15.28	510744
2016-05-05	15.31	15.58	15.14	15.14	312418
2016-05-06	15.22	15.83	15.13	15.48	362858
2016-05-09	15.38	15.42	15.11	15.17	243046
2016-05-10	15.24	15.48	15.19	15.36	176242
2016-05-11	15.37	15.48	15.17	15.19	214424
2016-05-12	15.20	15.37	15.02	15.12	272512
2016-05-13	15.05	15.24	14.93	14.96	341336
2016-05-16	15.06	15.32	15.04	15.08	184926
2016-05-17	15.09	15.27	14.88	14.96	441274
2016-05-18	14.84	15.16	14.76	14.94	214358
2016-05-19	14.87	15.07	14.77	14.97	231936
2016-05-20	15.07	15.20	14.88	15.11	306646
2016-05-23	15.05	15.15	14.81	15.01	296528
2016-05-24	15.14	15.53	15.03	15.49	458996
2016-05-25	15.55	15.69	15.45	15.62	285268
2016-05-26	15.65	15.81	15.58	15.56	194024
2016-05-27	15.62	15.71	15.42	15.57	165130
2016-05-31	15.60	15.66	15.46	15.55	279258
2016-06-01	15.43	15.76	15.31	15.72	261416
2016-06-02	15.69	15.81	15.57	15.81	160678
2016-06-03	15.83	15.97	15.63	15.74	293310
2016-06-06	15.82	16.03	15.76	15.92	228164
2016-06-07	15.90	16.02	15.84	15.90	128600
2016-06-08	15.97	16.22	15.97	16.15	186308
2016-06-09	16.04	16.11	15.85	16.07	255256
2016-06-10	15.88	16.08	15.77	16.04	419054
2016-06-13	16.04	16.37	15.84	15.91	326172
2016-06-14	15.84	15.94	15.76	15.93	275626
2016-06-15	16.04	16.13	15.88	15.91	250140
2016-06-16	15.75	16.02	15.61	15.99	272612
2016-06-17	15.96	16.18	15.88	15.89	1472756
2016-06-20	16.07	16.19	15.75	16.07	438458
2016-06-21	16.07	16.07	15.81	15.88	269420
2016-06-22	15.89	16.05	15.85	15.85	183416
2016-06-23	16.08	16.29	16.08	16.25	221930
2016-06-24	15.61	15.81	15.39	15.63	769968
2016-06-27	15.40	15.50	15.21	15.26	406912
2016-06-28	15.45	15.58	15.18	15.24	320814
2016-06-29	15.44	15.51	15.31	15.44	259456
2016-06-30	15.54	15.95	15.48	15.94	381596
2016-07-01	15.91	16.16	15.91	16.10	250002
2016-07-05	16.01	16.05	15.69	15.89	278626
2016-07-06	15.76	16.05	15.76	15.94	339698
2016-07-07	16.01	16.18	15.90	16.05	178696
2016-07-08	16.24	16.55	16.08	16.51	279476
2016-07-11	16.63	16.75	16.53	16.69	299478
2016-07-12	16.84	17.02	16.71	16.94	250896
2016-07-13	16.99	16.99	16.82	16.96	273188
2016-07-14	17.05	17.27	16.91	17.14	221516
2016-07-15	17.23	17.76	17.08	17.66	820874
2016-07-18	17.66	17.66	17.37	17.41	315506
2016-07-19	17.21	17.32	17.01	17.08	278858
2016-07-20	17.08	17.27	16.84	17.07	305996
2016-07-21	17.12	17.25	16.96	17.08	218038
2016-07-22	17.04	17.17	16.94	17.13	143136
2016-07-25	17.06	17.06	16.87	16.93	291150
2016-07-26	16.91	17.34	16.88	17.12	330718
2016-07-27	17.17	17.24	16.98	17.17	278594
2016-07-28	17.12	17.14	16.99	17.05	288748
2016-07-29	17.03	17.09	16.84	17.02	406458
2016-08-01	17.01	17.11	16.81	16.96	301246
2016-08-02	16.94	16.96	16.68	16.71	282372
2016-08-03	16.66	16.81	16.56	16.78	199024
2016-08-04	16.74	16.94	16.72	16.83	237064
2016-08-05	16.90	17.10	16.82	17.10	282324
2016-08-08	17.08	17.17	17.01	17.06	196604
2016-08-09	17.02	17.14	17.01	17.06	174832
2016-08-10	17.11	17.11	16.95	17.02	243074
2016-08-11	17.06	17.20	16.91	17.12	226602
2016-08-12	17.09	17.09	16.86	17.00	170228
2016-08-15	17.01	17.24	17.01	17.24	194512
2016-08-16	17.24	17.24	17.01	17.04	185928
2016-08-17	17.00	17.02	16.84	16.97	228506
2016-08-18	16.96	17.05	16.89	17.05	177538
2016-08-19	16.97	17.04	16.80	17.01	250088
2016-08-22	17.01	17.02	16.78	16.99	178166
2016-08-23	17.03	17.32	17.03	17.31	388636
2016-08-24	17.24	17.25	17.07	17.16	242162
2016-08-25	17.10	17.41	16.97	17.41	335012
2016-08-26	17.41	17.53	17.09	17.24	173892
2016-08-29	17.26	17.52	17.26	17.28	180376
2016-08-30	17.31	17.31	17.12	17.23	170894
2016-08-31	17.24	17.33	17.03	17.28	475280
2016-09-01	17.32	17.34	17.08	17.25	337176
2016-09-02	17.41	17.54	17.11	17.50	287310
2016-09-06	17.54	17.54	17.33	17.36	269538
2016-09-07	17.31	17.67	17.28	17.66	333440
2016-09-08	17.60	17.62	17.44	17.56	256212
2016-09-09	17.40	17.40	16.70	16.71	321852
2016-09-12	16.58	16.81	16.58	16.80	342172
2016-09-13	16.62	16.62	16.19	16.24	307426
2016-09-14	16.23	16.29	16.05	16.09	172060
2016-09-15	16.06	16.18	15.89	16.17	267320
2016-09-16	16.13	16.13	15.93	16.04	604352
2016-09-19	16.12	16.33	16.02	16.16	238444
2016-09-20	16.27	16.54	15.97	16.00	354844
2016-09-21	15.98	16.22	15.93	16.17	551458
2016-09-22	16.35	16.56	16.32	16.56	485800
2016-09-23	16.52	16.55	16.30	16.35	344164
2016-09-26	16.24	16.27	16.04	16.07	320692
2016-09-27	16.01	16.20	15.95	16.04	366406
2016-09-28	16.12	16.33	15.98	16.33	358504
2016-09-29	16.31	16.36	15.99	16.10	240910
2016-09-30	16.23	16.32	16.03	16.21	447968
2016-10-03	16.18	16.18	15.94	16.10	397172
2016-10-04	16.09	16.23	15.96	16.03	289228
2016-10-05	16.15	16.19	15.93	15.99	525158
2016-10-06	15.96	16.11	15.90	16.04	492226
2016-10-07	16.07	16.07	15.74	15.75	582430
2016-10-10	15.82	16.02	15.82	15.91	317856
2016-10-11	15.88	15.88	15.49	15.52	319208
2016-10-12	15.56	15.76	15.53	15.69	228960
2016-10-13	15.51	15.66	15.39	15.56	447478
2016-10-14	15.66	15.74	15.54	15.59	283750
2016-10-17	15.59	15.70	15.54	15.56	231796
2016-10-18	15.85	15.85	15.53	15.57	260156
2016-10-19	15.54	15.82	15.28	15.67	250092
2016-10-20	15.59	15.69	15.41	15.64	233854
2016-10-21	15.45	15.68	15.31	15.66	244776
2016-10-24	15.80	15.96	15.65	15.72	202580
2016-10-25	15.74	15.82	15.46	15.49	366064
2016-10-26	15.40	15.48	15.17	15.19	423808
2016-10-27	15.21	15.21	14.85	14.88	358480
2016-10-28	14.89	15.13	14.89	15.00	350814
2016-10-31	15.00	15.19	14.93	15.15	306998
2016-11-01	15.13	15.19	14.79	14.84	325954
2016-11-02	14.76	14.95	14.76	14.79	234138
2016-11-03	14.88	14.94	14.82	14.87	243516
2016-11-04	14.90	15.14	14.80	15.03	472478
2016-11-07	15.37	15.49	15.18	15.27	391696
2016-11-08	15.21	15.51	15.09	15.39	198892
2016-11-09	15.31	16.17	15.25	16.15	493556
2016-11-10	16.35	17.12	16.26	16.88	791838
2016-11-11	16.89	17.66	16.75	17.56	722482
2016-11-14	17.79	18.42	17.51	17.64	586326
2016-11-15	17.67	18.05	17.51	17.99	313260
2016-11-16	17.99	18.45	17.95	18.45	466366
2016-11-17	18.54	18.67	18.36	18.53	324424
2016-11-18	18.55	18.85	18.43	18.75	475654
2016-11-21	18.83	19.28	18.51	18.56	414314
2016-11-22	18.60	19.04	18.59	19.03	398276
2016-11-23	18.99	19.39	18.86	19.23	277880
2016-11-25	19.25	19.60	19.07	19.27	155058
2016-11-28	19.18	19.18	18.87	19.02	328034
2016-11-29	18.94	19.06	18.81	18.82	348424
2016-11-30	18.97	19.11	18.82	19.00	388876
2016-12-01	19.07	19.37	18.99	19.21	396650
2016-12-02	19.13	19.25	18.99	19.06	179704
2016-12-05	19.31	19.34	19.21	19.25	359240
2016-12-06	19.20	19.33	19.08	19.28	477510
2016-12-07	19.30	19.47	19.25	19.42	505768
2016-12-08	19.48	20.03	19.47	20.02	505212
2016-12-09	20.01	20.05	19.82	20.00	389720
2016-12-12	20.01	20.43	19.91	20.40	547764
2016-12-13	20.47	20.52	20.05	20.19	258192
2016-12-14	20.19	20.23	19.86	19.86	237026
2016-12-15	19.87	20.33	19.66	20.27	440566
2016-12-16	20.35	20.47	20.06	20.35	1808912
2016-12-19	20.10	20.23	19.90	20.20	342516
2016-12-20	20.20	20.44	20.19	20.44	275070
2016-12-21	20.46	20.63	20.38	20.41	209692
2016-12-22	20.28	20.45	20.15	20.17	199764
2016-12-23	20.16	20.32	20.06	20.18	179006
2016-12-27	20.18	20.49	20.06	20.40	149390
2016-12-28	20.48	20.51	20.04	20.05	175638
2016-12-29	20.00	20.26	19.99	20.19	198460
2016-12-30	20.20	20.20	19.87	19.98	168304
2017-01-03	20.32	20.53	19.85	20.42	284230
2017-01-04	20.58	20.91	20.47	20.67	510504
2017-01-05	20.57	20.59	19.92	19.96	432740
2017-01-06	20.04	20.07	19.82	19.86	213880
2017-01-09	19.76	19.76	19.35	19.36	303822
2017-01-10	19.38	19.70	19.38	19.55	346400
2017-01-11	19.49	19.74	19.45	19.73	261054
2017-01-12	19.68	19.68	19.08	19.40	235672
2017-01-13	19.54	19.91	19.53	19.75	210970
2017-01-17	19.66	19.66	19.20	19.30	246896
2017-01-18	19.39	19.47	19.25	19.34	221754
2017-01-19	19.43	19.43	19.13	19.33	247138
2017-01-20	19.46	19.81	19.40	19.58	376752
2017-01-23	19.58	19.69	19.20	19.37	342044
2017-01-24	19.54	19.90	19.28	19.85	287790
2017-01-25	20.06	20.37	19.92	20.25	421634
2017-01-26	20.29	20.44	20.01	20.12	303910
2017-01-27	20.16	20.25	19.88	20.10	234726
2017-01-30	20.02	20.02	19.60	19.74	488120
2017-01-31	19.74	20.16	19.67	20.13	496652
2017-02-01	20.27	20.56	19.94	20.01	310028
2017-02-02	20.01	20.09	19.79	19.89	222244
2017-02-03	20.10	20.30	19.83	20.27	332050
2017-02-06	20.12	20.19	20.04	20.12	171286
2017-02-07	20.36	21.48	20.33	20.99	715698
2017-02-08	20.88	21.08	20.73	20.99	307106
2017-02-09	21.11	21.45	21.03	21.36	287752
2017-02-10	21.56	21.60	21.19	21.59	213458
2017-02-13	21.84	21.98	21.51	21.59	276040
2017-02-14	21.47	21.63	21.35	21.53	233244
2017-02-15	21.52	21.72	21.42	21.51	332122
2017-02-16	21.62	21.84	21.39	21.52	398098
2017-02-17	21.57	21.60	21.18	21.24	552212
2017-02-21	21.33	21.46	21.19	21.39	349766
2017-02-22	21.37	21.37	20.90	21.18	394098
2017-02-23	21.22	21.31	20.71	20.81	449180
2017-02-24	20.48	20.99	20.29	20.96	397110
2017-02-27	20.94	21.61	20.94	21.47	506112
2017-02-28	21.38	21.38	20.78	20.91	442872
2017-03-01	21.30	21.72	21.26	21.63	340438
2017-03-02	21.65	21.66	20.86	20.87	288608
2017-03-03	20.92	21.03	20.62	20.88	227434
2017-03-06	20.74	20.76	20.55	20.69	424266
2017-03-07	20.67	20.97	20.47	20.48	629002
2017-03-08	20.55	20.67	19.84	19.96	675926
2017-03-09	19.97	20.08	19.42	15.47	602986
2017-03-10	15.93	16.62	15.67	16.59	1166812
2017-03-13	16.59	17.00	16.28	16.69	616128
2017-03-14	16.53	16.59	16.26	16.43	499826
2017-03-15	16.51	16.93	16.51	16.75	658228
2017-03-16	16.75	16.95	16.72	16.75	449708
2017-03-17	16.76	17.03	16.49	16.98	1439082
2017-03-20	17.01	17.16	16.85	16.88	468584
2017-03-21	17.00	17.11	16.49	16.57	631138
2017-03-22	16.57	16.69	16.34	16.42	458262
2017-03-23	16.42	16.67	16.32	16.59	395094
2017-03-24	16.63	16.82	16.52	16.66	523048
2017-03-27	16.25	16.68	16.21	16.57	304966
2017-03-28	16.50	16.69	16.41	16.66	392588
2017-03-29	16.63	16.81	16.60	16.77	320276
2017-03-30	16.80	17.06	16.79	16.98	382400
2017-03-31	16.96	17.21	16.81	17.12	525798
2017-04-03	17.17	17.22	16.59	16.65	463358
2017-04-04	16.63	16.91	16.59	16.72	370930
2017-04-05	16.85	16.93	16.45	16.50	426114
2017-04-06	16.52	16.65	16.36	16.61	301748
2017-04-07	16.58	16.88	16.47	16.78	425464
2017-04-10	16.79	16.91	16.54	16.61	231946
2017-04-11	16.55	17.01	16.52	17.00	368666
2017-04-12	16.92	16.92	16.35	16.39	306250
2017-04-13	16.36	16.50	16.10	16.11	281026
2017-04-17	16.17	16.33	16.10	16.32	212000
2017-04-18	16.28	16.44	16.18	16.42	223800
2017-04-19	16.50	16.66	16.38	16.43	223046
2017-04-20	16.59	16.88	16.59	16.86	290166
2017-04-21	16.85	16.98	16.73	16.88	313138
2017-04-24	17.25	17.28	17.06	17.08	405886
2017-04-25	17.33	17.91	17.31	17.39	399282
2017-04-26	17.39	17.39	16.31	16.37	803508
2017-04-27	16.40	16.53	16.20	16.28	520748
2017-04-28	16.29	16.34	16.01	16.02	442730
2017-05-01	16.10	16.17	15.93	16.01	428364
2017-05-02	15.98	16.27	15.91	16.00	311552
2017-05-03	15.84	15.84	15.51	15.54	544700
2017-05-04	15.50	15.65	15.32	15.51	234968
2017-05-05	15.66	15.74	15.30	15.71	235814
2017-05-08	15.64	15.72	15.50	15.57	194296
2017-05-09	15.58	15.62	15.30	15.42	325734
2017-05-10	15.31	15.43	15.16	15.26	331318
2017-05-11	15.24	15.24	14.86	15.12	284212
2017-05-12	15.00	15.06	14.77	14.81	311386
2017-05-15	14.86	15.00	14.78	14.84	291890
2017-05-16	14.91	14.95	14.58	14.71	306608
2017-05-17	14.58	14.66	14.14	14.18	482060
2017-05-18	14.13	14.20	13.99	14.11	543430
2017-05-19	14.19	14.35	14.06	14.25	925814
2017-05-22	14.32	14.50	14.22	14.39	300374
2017-05-23	14.44	14.51	14.22	14.44	339364
2017-05-24	14.43	14.48	14.21	14.32	277600
2017-05-25	14.39	14.49	14.15	14.28	316754
2017-05-26	14.30	14.36	14.21	14.34	242158
2017-05-30	14.23	14.36	14.10	14.08	323062
2017-05-31	14.15	14.25	13.86	14.14	355256
2017-06-01	14.22	14.54	14.10	14.53	463074
2017-06-02	14.58	15.25	14.55	14.82	590990
2017-06-05	14.78	14.88	14.54	14.55	299422
2017-06-06	14.44	14.68	14.32	14.58	347254
2017-06-07	14.56	14.74	14.42	14.46	334416
2017-06-08	14.44	15.34	14.42	15.08	478682
2017-06-09	15.13	15.50	15.11	15.49	465578
2017-06-12	15.44	15.88	15.44	15.57	421110
2017-06-13	15.62	15.62	15.36	15.38	320860
2017-06-14	15.37	15.38	15.15	15.28	256862
2017-06-15	15.03	15.30	15.03	15.23	188728
2017-06-16	15.08	15.31	14.96	15.30	1231260
2017-06-19	15.38	15.50	15.14	15.26	347836
2017-06-20	15.20	15.20	14.95	15.01	161672
2017-06-21	15.07	15.17	14.76	14.76	200882
2017-06-22	14.73	15.02	14.73	14.90	143176
2017-06-23	14.94	14.99	14.84	14.91	906006
2017-06-26	14.93	14.99	14.71	14.91	221336
2017-06-27	14.94	15.11	14.86	14.87	254674
2017-06-28	15.00	15.40	14.83	15.19	297408
2017-06-29	15.20	15.35	14.86	15.05	243510
2017-06-30	15.07	15.34	14.83	15.23	288582
2017-07-03	15.32	15.64	15.27	15.52	154404
2017-07-05	15.43	15.50	15.12	15.22	181144
2017-07-06	15.08	15.21	14.94	15.00	271272
2017-07-07	15.06	15.14	14.88	15.13	172060
2017-07-10	15.06	15.24	15.04	15.07	305528
2017-07-11	15.05	15.14	14.84	15.02	336082
2017-07-12	15.16	15.25	14.86	14.94	331912
2017-07-13	14.97	15.11	14.80	15.03	261832
2017-07-14	15.05	15.31	15.05	15.26	261342
2017-07-17	15.27	15.56	15.18	15.55	332114
2017-07-18	15.45	15.64	15.30	15.51	424482
2017-07-19	15.53	15.53	15.27	15.40	293192
2017-07-20	15.38	15.40	15.17	15.31	224756
2017-07-21	15.31	15.37	15.08	15.17	312422
2017-07-24	15.17	15.19	14.93	15.06	246932
2017-07-25	15.28	15.66	14.91	15.08	713130
2017-07-26	15.18	15.60	15.03	15.36	424942
2017-07-27	15.44	15.63	15.33	15.51	439798
2017-07-28	15.51	15.65	15.40	15.50	274902
2017-07-31	15.52	15.76	15.52	15.75	386236
2017-08-01	15.78	15.85	15.49	15.61	365752
2017-08-02	15.61	15.70	15.44	15.59	270492
2017-08-03	15.61	15.71	15.44	15.50	208456
2017-08-04	15.54	15.64	15.47	15.59	303964
2017-08-07	15.59	15.65	15.38	15.46	202104
2017-08-08	15.45	15.80	15.35	15.41	258572
2017-08-09	15.29	15.41	15.21	15.27	295416
2017-08-10	15.20	15.27	14.94	14.95	223502
2017-08-11	14.86	15.07	14.33	14.83	332748
2017-08-14	15.00	15.10	14.90	14.96	185632
2017-08-15	14.97	14.98	14.66	14.69	163900
2017-08-16	14.75	14.86	14.66	14.74	177030
2017-08-17	14.65	14.65	14.33	14.36	317018
2017-08-18	14.25	14.48	14.24	14.35	217602
2017-08-21	14.34	14.46	14.26	14.34	136080
2017-08-22	14.38	14.67	14.37	14.67	168114
2017-08-23	14.52	14.71	14.48	14.53	162780
2017-08-24	14.59	14.59	14.41	14.44	126566
2017-08-25	14.51	14.62	14.41	14.53	121570
2017-08-28	14.62	14.67	14.48	14.53	317576
2017-08-29	14.45	14.70	14.42	14.63	210606
2017-08-30	14.63	14.84	14.53	14.69	193978
2017-08-31	14.76	15.00	14.70	14.92	261090
2017-09-01	14.95	15.25	14.95	15.20	228618
2017-09-05	15.17	15.31	14.63	14.71	288112
2017-09-06	14.84	14.86	14.59	14.73	202848
2017-09-07	14.75	14.75	14.42	14.59	206728
2017-09-08	14.53	14.73	14.41	14.67	191008
2017-09-11	14.81	14.88	14.74	14.77	226776
2017-09-12	14.81	14.93	14.77	14.90	151258
2017-09-13	14.83	15.42	14.82	15.41	496102
2017-09-14	15.36	15.56	15.15	15.43	516074
2017-09-15	15.47	16.16	15.42	16.13	1567292
2017-09-18	16.16	16.39	16.01	16.33	487816
2017-09-19	16.38	16.38	16.10	16.33	428866
2017-09-20	16.35	16.46	16.26	16.37	251288
2017-09-21	16.40	16.40	16.14	16.16	281848
2017-09-22	16.16	16.55	16.09	16.38	381220
2017-09-25	16.40	16.59	16.34	16.58	284710
2017-09-26	16.64	16.85	16.63	16.78	292110
2017-09-27	16.91	17.51	16.71	17.35	468234
2017-09-28	17.30	17.50	17.16	17.43	285854
2017-09-29	17.36	17.48	17.32	17.48	369710
2017-10-02	17.50	17.81	17.38	17.81	367048
2017-10-03	17.80	17.83	17.53	17.77	390484
2017-10-04	17.80	17.80	17.43	17.55	281610
2017-10-05	17.57	17.73	17.48	17.68	316866
2017-10-06	17.52	17.72	17.44	17.66	286456
2017-10-09	17.63	17.82	17.44	17.49	3507454
2017-10-10	17.64	17.64	17.35	17.49	206994
2017-10-11	17.53	17.74	17.45	17.45	354120
2017-10-12	17.42	17.55	17.30	17.47	270800
2017-10-13	17.63	17.63	17.36	17.38	285674
2017-10-16	17.50	17.57	17.33	17.42	260270
2017-10-17	17.38	17.45	17.13	17.16	199852
2017-10-18	17.22	17.43	17.13	17.34	366862
2017-10-19	17.26	17.26	16.97	17.07	243086
2017-10-20	17.26	17.38	17.14	17.22	326322
2017-10-23	17.19	17.20	16.90	16.98	215786
2017-10-24	17.10	17.35	17.02	17.11	274988
2017-10-25	17.00	17.26	17.00	17.24	298760
2017-10-26	17.31	17.47	17.17	17.25	251616
2017-10-27	17.36	17.42	17.13	17.40	287782
2017-10-30	17.27	17.43	16.59	16.88	476100
2017-10-31	16.94	17.42	16.94	17.38	442760
2017-11-01	17.58	17.80	17.37	17.48	370294
2017-11-02	17.47	17.62	17.40	17.46	218326
2017-11-03	17.47	17.54	17.31	17.35	235168
2017-11-06	17.34	17.44	17.05	17.22	207070
2017-11-07	17.16	17.17	16.75	16.97	250054
2017-11-08	16.93	16.94	16.60	16.92	390078
2017-11-09	16.70	16.88	16.47	16.78	196512
2017-11-10	16.77	16.94	16.72	16.75	244520
2017-11-13	16.59	16.84	16.53	16.76	277412
2017-11-14	16.63	16.76	16.49	16.70	158560
2017-11-15	16.64	16.65	16.44	16.46	222372
2017-11-16	16.52	16.89	16.49	16.73	360438
2017-11-17	16.57	16.97	16.57	16.86	216972
2017-11-20	16.87	17.07	16.83	17.05	279922
2017-11-21	17.18	17.47	17.16	17.39	276408
2017-11-22	17.45	17.69	17.35	17.52	283454
2017-11-24	17.57	17.63	17.31	17.55	209266
2017-11-27	17.53	17.66	17.39	17.41	237312
2017-11-28	17.50	17.88	17.23	17.82	233148
2017-11-29	17.85	18.30	17.77	18.14	235598
2017-11-30	18.22	18.38	18.05	18.20	264532
2017-12-01	18.27	18.27	17.59	18.23	350408
2017-12-04	18.54	18.77	18.23	18.24	322802
2017-12-05	18.33	18.33	17.79	17.85	227786
2017-12-06	17.86	17.99	17.74	18.03	452482
2017-12-07	17.85	18.05	17.77	18.03	359456
2017-12-08	18.14	18.18	17.79	17.84	210362
2017-12-11	17.85	17.99	17.73	17.76	187264
2017-12-12	17.80	17.92	17.76	17.78	215640
2017-12-13	17.79	18.11	17.79	17.92	243712
2017-12-14	17.95	17.99	17.66	17.67	180492
2017-12-15	17.78	18.02	17.60	17.66	1390252
2017-12-18	17.88	18.10	17.87	17.98	240650
2017-12-19	18.00	18.08	17.76	17.78	262286
2017-12-20	17.87	18.04	17.87	17.89	208898
2017-12-21	17.91	18.15	17.91	18.04	193834
2017-12-22	18.05	18.09	17.91	17.95	143546
2017-12-26	17.92	17.96	17.74	17.84	127280
2017-12-27	17.85	18.12	17.85	17.94	212170
2017-12-28	17.91	17.94	17.74	17.93	293870
2017-12-29	17.95	17.95	17.70	17.72	267054
2018-01-02	17.80	17.92	17.69	17.85	320248
2018-01-03	17.82	17.95	17.72	17.91	253274
2018-01-04	18.01	18.19	17.88	18.14	243730
2018-01-05	18.23	18.28	18.10	18.23	265028
2018-01-08	18.16	18.50	18.07	18.50	179522
2018-01-09	18.50	18.58	18.43	18.51	191174
2018-01-10	18.41	18.43	18.15	18.22	391836
2018-01-11	18.25	18.45	18.12	18.34	848176
2018-01-12	18.42	18.57	18.32	18.46	259670
2018-01-16	18.56	18.79	18.27	18.34	246598
2018-01-17	18.35	18.53	18.21	18.48	237406
2018-01-18	18.44	18.48	18.14	18.30	206808
2018-01-19	18.23	18.42	18.20	18.37	398762
2018-01-22	18.30	18.30	17.95	18.09	369302
2018-01-23	17.99	18.04	17.62	17.64	635518
2018-01-24	17.74	17.74	17.34	17.36	483920
2018-01-25	17.51	17.51	17.12	17.26	531532
2018-01-26	17.34	17.34	17.16	17.28	386270
2018-01-29	17.23	17.32	17.19	17.20	291310
2018-01-30	17.01	17.09	16.89	17.02	664660
2018-01-31	17.10	17.13	16.53	16.55	594044
2018-02-01	16.50	16.65	16.40	16.47	1379716
2018-02-02	16.39	16.44	15.96	16.03	888830
2018-02-05	15.90	16.03	15.42	15.43	542156
2018-02-06	15.15	15.48	13.95	14.21	1471832
2018-02-07	14.13	14.17	13.46	13.50	1583676
2018-02-08	13.48	13.54	12.87	12.87	1310336
2018-02-09	13.03	13.31	12.80	13.16	1062056
2018-02-12	13.24	13.30	13.00	13.21	764790
2018-02-13	13.12	13.22	12.97	13.04	896840
2018-02-14	12.91	13.32	12.91	13.24	1162050
2018-02-15	13.38	13.42	13.05	13.33	495064
2018-02-16	13.26	13.71	13.26	13.59	762030
2018-02-20	13.50	13.65	13.36	13.42	559098
2018-02-21	13.43	13.67	13.39	13.48	455110
2018-02-22	13.52	13.72	13.43	13.45	302584
2018-02-23	13.54	13.66	13.50	13.60	293560
2018-02-26	13.63	13.88	13.57	13.86	355554
2018-02-27	13.85	13.99	13.63	13.65	359600
2018-02-28	13.66	13.70	13.24	13.25	669214
2018-03-01	13.21	13.28	12.94	13.08	743592
2018-03-02	12.97	13.29	12.75	13.24	559434
2018-03-05	13.16	13.45	13.09	13.36	444782
2018-03-06	13.44	13.64	13.17	13.60	430022
2018-03-07	13.49	13.70	13.33	13.49	770408
2018-03-08	13.49	13.61	13.28	13.38	476824
2018-03-09	13.50	13.86	13.48	13.84	612064
2018-03-12	13.93	14.22	13.90	14.09	613276
2018-03-13	14.16	14.16	13.99	14.07	897174
2018-03-14	14.16	14.16	13.88	13.91	645726
2018-03-15	13.92	14.03	13.88	13.99	610448
2018-03-16	14.00	14.28	13.95	14.13	2024236
2018-03-19	14.06	14.06	13.42	13.70	574422
2018-03-20	13.72	13.83	13.52	13.56	252542
2018-03-21	13.57	13.79	13.53	13.67	234796
2018-03-22	13.51	13.59	13.16	13.16	439232
2018-03-23	13.22	13.27	12.85	12.85	560782
2018-03-26	13.09	13.16	12.78	13.16	590032
2018-03-27	13.15	13.16	12.88	12.94	510146
2018-03-28	12.94	13.02	12.82	12.92	363530
2018-03-29	13.04	13.24	12.96	13.08	746532
2018-04-02	13.01	13.09	12.63	12.72	477952
2018-04-03	12.85	13.10	12.73	13.05	461998
2018-04-04	12.83	13.20	12.83	13.16	279628
2018-04-05	13.28	13.42	13.19	13.31	468990
2018-04-06	13.19	13.36	12.89	13.06	408088
2018-04-09	13.15	13.26	13.01	13.07	409676
2018-04-10	13.27	13.39	13.11	13.20	457262
2018-04-11	13.10	13.27	13.09	13.26	299274
2018-04-12	13.35	13.41	13.22	13.35	199680
2018-04-13	13.42	13.48	13.30	13.36	209346
2018-04-16	13.47	13.47	13.18	13.32	540790
2018-04-17	13.43	13.69	13.32	13.58	712506
2018-04-18	13.65	13.84	13.55	13.62	612126
2018-04-19	13.60	13.66	13.45	13.63	518616
2018-04-20	13.61	13.70	13.57	13.65	1445512
2018-04-23	13.69	13.81	13.58	13.66	511938
2018-04-24	13.66	14.08	13.46	13.78	821816
2018-04-25	13.73	13.84	13.52	13.67	614192
2018-04-26	13.67	13.72	13.54	13.66	396130
2018-04-27	13.67	13.83	13.59	13.77	476230
2018-04-30	13.85	13.99	13.59	13.59	515744
2018-05-01	13.55	13.88	13.18	13.57	590932
2018-05-02	13.61	13.90	13.61	13.87	409294
2018-05-03	13.83	13.94	13.71	13.85	353182
2018-05-04	13.79	14.03	13.79	13.97	360050
2018-05-07	14.02	14.32	13.95	14.24	237006
2018-05-08	14.27	14.56	14.27	14.51	702942
2018-05-09	14.60	14.66	14.45	14.61	576034
2018-05-10	14.63	14.74	14.48	14.57	332442
2018-05-11	14.61	14.75	14.42	14.52	288548
2018-05-14	14.54	14.70	14.53	14.54	486056
2018-05-15	14.46	14.79	14.46	14.64	401506
2018-05-16	14.71	14.88	14.58	14.80	602554
2018-05-17	14.80	15.04	14.80	14.98	401558
2018-05-18	14.94	15.06	14.85	14.97	1137318
2018-05-21	15.09	15.17	14.99	15.16	319530
2018-05-22	15.22	15.37	15.00	15.01	316074
2018-05-23	14.95	15.01	14.84	14.89	248056
2018-05-24	14.88	14.96	14.79	14.90	195508
2018-05-25	14.84	14.95	14.77	14.87	221418
2018-05-29	14.75	15.09	14.70	15.05	493562
2018-05-30	15.18	15.48	15.12	15.37	568752
2018-05-31	15.37	15.45	15.06	15.10	352820
2018-06-01	15.18	15.45	15.18	15.35	427414
2018-06-04	15.38	15.56	15.38	15.52	521262
2018-06-05	15.54	15.73	15.42	15.70	583364
2018-06-06	15.73	15.87	15.61	15.83	308498
2018-06-07	15.83	15.97	15.78	15.93	749210
2018-06-08	15.92	15.97	15.66	15.69	369218
2018-06-11	15.75	15.76	15.59	15.71	347020
2018-06-12	15.72	15.72	15.48	15.50	329558
2018-06-13	15.52	15.53	15.29	15.33	470500
2018-06-14	15.39	15.42	15.26	15.35	393152
2018-06-15	15.27	15.27	15.06	15.21	808978
2018-06-18	15.19	15.50	15.04	15.48	518274
2018-06-19	15.38	15.41	15.17	15.40	385128
2018-06-20	15.40	15.53	15.35	15.42	334856
2018-06-21	15.41	15.41	15.03	15.11	314024
2018-06-22	15.25	15.35	15.07	15.10	653510
2018-06-25	14.98	14.98	14.64	14.88	259810
2018-06-26	14.92	15.08	14.85	15.02	194924
2018-06-27	15.01	15.21	14.92	14.99	194096
2018-06-28	14.93	14.93	14.78	14.87	206464
2018-06-29	14.94	15.06	14.76	14.76	357046
2018-07-02	14.61	14.97	14.61	14.96	243196
2018-07-03	15.09	15.17	14.85	15.09	151164
2018-07-05	15.10	15.24	14.96	15.23	674344
2018-07-06	15.26	15.44	15.14	15.31	360438
2018-07-09	15.36	15.47	15.25	15.33	323100
2018-07-10	15.38	15.46	15.09	15.20	189772
2018-07-11	15.07	15.09	14.85	14.95	292348
2018-07-12	15.09	15.09	14.70	14.82	212586
2018-07-13	14.76	14.91	14.76	14.81	421630
2018-07-16	14.80	14.80	14.62	14.70	261434
2018-07-17	14.66	14.72	14.58	14.65	224370
2018-07-18	14.62	14.73	14.54	14.71	364286
2018-07-19	14.62	14.75	14.55	14.73	483444
2018-07-20	14.75	14.91	14.62	14.76	350974
2018-07-23	14.73	14.77	14.55	14.62	369694
2018-07-24	14.68	16.21	14.38	16.06	1712932
2018-07-25	16.05	16.27	15.75	16.08	656778
2018-07-26	16.13	16.34	15.95	16.02	501780
2018-07-27	16.08	16.11	15.95	16.02	596460
2018-07-30	16.00	16.10	15.96	15.96	384124
2018-07-31	16.14	16.62	15.95	16.56	850596
2018-08-01	16.65	16.95	16.45	16.53	688960
2018-08-02	16.40	16.48	16.31	16.35	306244
2018-08-03	16.39	16.51	16.13	16.30	460964
2018-08-06	16.29	16.44	16.24	16.26	295606
2018-08-07	16.38	16.42	16.21	16.25	216082
2018-08-08	16.24	16.24	15.96	16.12	270344
2018-08-09	16.09	16.21	15.98	16.00	277410
2018-08-10	15.85	16.12	15.76	16.03	281232
2018-08-13	16.03	16.10	15.81	15.89	329390
2018-08-14	15.90	16.10	15.84	15.96	262660
2018-08-15	15.88	15.88	15.48	15.51	362604
2018-08-16	15.59	15.84	15.52	15.63	510114
2018-08-17	15.62	15.92	15.52	15.87	1091472
2018-08-20	15.94	16.34	15.94	16.26	389226
2018-08-21	16.33	16.79	16.33	16.74	410072
2018-08-22	16.75	16.78	16.57	16.61	195848
2018-08-23	16.55	16.66	16.48	16.51	184144
2018-08-24	16.60	16.69	16.51	16.61	218732
2018-08-27	16.65	16.85	16.46	16.50	224100
2018-08-28	16.55	16.65	16.33	16.36	139254
2018-08-29	16.37	16.40	16.24	16.36	139328
2018-08-30	16.30	16.30	16.01	16.09	184030
2018-08-31	16.01	16.10	15.90	15.99	271968
2018-09-04	15.92	15.92	15.48	15.55	269374
2018-09-05	15.54	15.63	15.41	15.49	378810
2018-09-06	15.59	15.60	15.31	15.33	238036
2018-09-07	15.27	15.31	15.08	15.16	511930
2018-09-10	15.13	15.22	14.65	14.71	394800
2018-09-11	14.63	14.70	14.47	14.53	266200
2018-09-12	14.50	14.59	14.32	14.43	361480
2018-09-13	14.48	14.64	14.45	14.55	276136
2018-09-14	14.52	14.68	14.49	14.49	326318
2018-09-17	14.51	14.59	14.35	14.37	321204
2018-09-18	14.40	14.48	14.32	14.33	302946
2018-09-19	14.33	14.38	13.96	14.00	462550
2018-09-20	14.12	14.27	14.12	14.25	375330
2018-09-21	14.28	14.46	14.17	14.27	1056748
2018-09-24	14.26	14.37	14.23	14.37	380750
2018-09-25	14.42	14.57	14.39	14.51	304166
2018-09-26	14.49	14.62	14.28	14.30	511574
2018-09-27	14.34	14.46	14.29	14.31	214978
2018-09-28	14.25	14.58	14.25	14.49	339036
2018-10-01	14.60	14.64	14.16	14.16	328056
2018-10-02	14.17	14.21	14.07	14.09	198348
2018-10-03	14.17	14.18	13.99	14.05	363038
2018-10-04	13.97	14.04	13.76	13.78	237446
2018-10-05	13.75	13.76	13.46	13.61	223062
2018-10-08	13.56	13.66	13.43	13.65	327398
2018-10-09	13.65	13.85	13.60	13.72	449140
2018-10-10	13.66	13.77	13.32	13.35	413244
2018-10-11	13.32	13.38	12.88	12.88	522750
2018-10-12	13.07	13.07	12.60	12.68	362368
2018-10-15	12.61	13.04	12.61	12.91	411202
2018-10-16	13.00	13.30	12.87	13.29	246756
2018-10-17	13.23	13.28	12.96	13.02	679232
2018-10-18	12.95	13.19	12.89	12.90	339962
2018-10-19	12.87	13.09	12.81	12.98	371692
2018-10-22	13.08	13.08	12.86	12.88	331058
2018-10-23	12.50	12.61	11.69	11.77	1324284
2018-10-24	11.66	12.55	11.66	12.28	1034986
2018-10-25	12.38	13.04	12.33	12.48	840552
2018-10-26	12.35	12.66	12.08	12.56	671668
2018-10-29	12.69	12.95	12.19	12.32	452882
2018-10-30	12.26	12.29	12.05	12.24	554556
2018-10-31	12.38	12.54	12.17	12.18	532930
2018-11-01	12.21	12.82	12.21	12.73	561016
2018-11-02	12.79	12.89	12.65	12.79	430304
2018-11-05	12.81	12.88	12.66	12.79	396620
2018-11-06	12.74	13.24	12.74	13.14	457660
2018-11-07	13.18	13.44	13.06	13.34	285096
2018-11-08	13.31	13.35	13.05	13.18	191468
2018-11-09	13.08	13.17	12.63	12.66	508538
2018-11-12	12.63	12.88	12.52	12.52	348744
2018-11-13	12.55	12.75	12.37	12.42	293198
2018-11-14	12.49	12.67	12.31	12.39	220836
2018-11-15	12.27	12.69	12.11	12.65	395354
2018-11-16	12.54	12.75	12.42	12.61	631976
2018-11-19	12.54	12.68	12.24	12.31	388076
2018-11-20	12.24	12.36	11.96	12.02	239006
2018-11-21	12.10	12.34	12.01	12.17	217888
2018-11-23	12.05	12.17	11.76	11.87	287086
2018-11-26	11.93	12.09	11.75	12.04	387382
2018-11-27	11.95	12.14	11.73	11.77	233922
2018-11-28	11.84	12.33	11.67	12.21	398612
2018-11-29	12.13	12.31	11.87	11.88	390492
2018-11-30	11.85	11.97	11.77	11.91	504352
2018-12-03	12.09	12.38	12.00	12.15	565038
2018-12-04	12.13	12.21	11.23	11.21	497646
2018-12-06	11.04	11.54	10.98	11.51	527118
2018-12-07	11.53	11.94	11.24	11.25	476626
2018-12-10	11.28	11.68	11.28	11.58	517072
2018-12-11	11.81	12.09	11.51	11.56	657248
2018-12-12	11.68	12.10	11.68	12.04	730970
2018-12-13	12.08	12.23	11.97	12.02	761294
2018-12-14	11.87	12.11	11.87	12.00	494432
2018-12-17	12.00	12.31	11.61	11.69	912744
2018-12-18	11.79	11.98	11.67	11.69	488660
2018-12-19	11.70	11.73	11.24	11.27	556424
2018-12-20	11.25	11.61	11.17	11.22	620336
2018-12-21	11.27	11.58	10.94	11.04	1679014
2018-12-24	11.00	11.27	10.75	10.79	403734
2018-12-26	10.86	11.43	10.81	11.41	650302
2018-12-27	11.21	11.64	11.21	11.63	756460
2018-12-28	11.70	11.95	11.50	11.71	440790
2018-12-31	11.75	11.75	11.50	11.68	505218
2019-01-02	11.51	11.89	11.37	11.84	518532
2019-01-03	11.76	11.76	11.26	11.34	772200
2019-01-04	11.49	11.92	11.49	11.84	442986
2019-01-07	11.84	12.17	11.57	12.08	444696
2019-01-08	12.22	12.36	12.13	12.32	419714
2019-01-09	12.38	12.55	12.27	12.40	233750
2019-01-10	12.28	12.45	12.25	12.44	244960
2019-01-11	12.38	12.54	12.27	12.50	295016
2019-01-14	12.54	12.56	12.24	12.38	265304
2019-01-15	12.39	12.39	12.14	12.31	420994
2019-01-16	12.35	12.66	12.33	12.45	255210
2019-01-17	12.38	12.47	12.15	12.41	712896
2019-01-18	12.46	12.73	12.31	12.62	304454
2019-01-22	12.49	12.56	12.35	12.55	377750
2019-01-23	12.60	12.75	12.28	12.37	485774
2019-01-24	12.36	12.58	12.24	12.45	233422
2019-01-25	12.61	12.67	12.56	12.57	212858
2019-01-28	12.46	12.52	12.28	12.45	253864
2019-01-29	12.50	12.64	12.48	12.56	200114
2019-01-30	12.62	12.77	12.45	12.74	359528
2019-01-31	12.70	13.00	12.67	12.96	382210
2019-02-01	12.98	13.37	12.97	13.33	578710
2019-02-04	13.36	13.51	13.10	13.47	348232
2019-02-05	15.00	15.60	14.70	15.31	727212
2019-02-06	15.31	15.64	15.18	15.52	776508
2019-02-07	15.54	15.65	15.30	15.58	510146
2019-02-08	15.51	15.87	15.41	15.76	361370
2019-02-11	15.76	15.84	15.51	15.83	292706
2019-02-12	15.99	16.40	15.94	16.13	479992
2019-02-13	16.16	16.33	15.97	16.15	448918
2019-02-14	15.98	16.14	15.98	16.00	414040
2019-02-15	15.99	16.35	15.89	16.20	583660
2019-02-19	16.12	16.42	16.10	16.40	476502
2019-02-20	16.26	16.88	16.26	16.80	553702
2019-02-21	16.75	16.82	16.65	16.81	246030
2019-02-22	16.85	17.06	16.81	16.93	419370
2019-02-25	16.96	17.12	16.65	16.70	491090
2019-02-26	16.63	16.63	16.34	16.37	585886
2019-02-27	16.34	16.59	16.34	16.57	397494
2019-02-28	16.46	16.58	16.06	16.53	729012
2019-03-01	16.69	16.80	16.40	16.65	436336
2019-03-04	16.75	16.86	16.45	16.49	362610
2019-03-05	16.49	16.55	16.35	16.38	295072
2019-03-06	16.43	16.48	16.03	16.05	468972
2019-03-07	16.10	16.13	15.88	16.09	298648
2019-03-08	15.95	16.22	15.90	16.21	306634
2019-03-11	16.20	16.52	16.11	16.42	287042
2019-03-12	16.40	16.40	15.96	16.01	345812
2019-03-13	16.10	16.13	15.95	15.99	352454
2019-03-14	15.96	15.99	15.81	15.88	369020
2019-03-15	15.92	16.13	15.81	15.91	1622936
2019-03-18	15.98	16.20	15.91	16.18	353538
2019-03-19	16.32	16.38	16.10	16.15	278112
2019-03-20	15.97	16.36	15.88	16.10	285386
2019-03-21	16.02	16.38	16.00	16.09	481452
2019-03-22	15.96	16.14	15.34	15.36	359066
2019-03-25	15.36	15.54	15.26	15.48	365054
2019-03-26	15.55	15.71	15.45	15.52	331852
2019-03-27	15.54	15.60	15.33	15.43	317536
2019-03-28	15.47	15.71	15.44	15.59	202246
2019-03-29	15.77	15.90	15.63	15.67	531046
2019-04-01	15.86	15.98	15.68	15.80	428420
2019-04-02	15.81	15.83	15.67	15.73	336504
2019-04-03	15.81	16.00	15.74	15.86	464260
2019-04-04	15.91	16.00	15.82	15.94	335930
2019-04-05	15.98	16.19	15.82	16.15	467286
2019-04-08	16.04	16.06	15.95	16.04	170682
2019-04-09	15.90	15.97	15.50	15.51	803764
2019-04-10	15.62	16.04	15.58	15.92	619434
2019-04-11	15.90	16.05	15.57	16.05	376936
2019-04-12	16.15	16.25	16.04	16.12	247296
2019-04-15	16.10	16.15	15.93	16.02	389074
2019-04-16	16.09	16.13	15.95	16.09	419926
2019-04-17	16.08	16.13	15.95	16.06	395634
2019-04-18	15.99	16.14	15.98	15.99	279738
2019-04-22	15.83	15.99	15.47	15.60	262598
2019-04-23	14.11	14.52	13.37	14.40	1682544
2019-04-24	14.29	14.65	14.21	14.41	1367586
2019-04-25	14.28	14.39	14.11	14.38	714136
2019-04-26	14.42	14.77	14.33	14.72	595652
2019-04-29	14.79	15.00	14.70	14.98	617528
2019-04-30	15.01	15.11	14.59	14.59	817968
2019-05-01	14.62	14.69	14.48	14.57	1135440
2019-05-02	14.57	14.64	14.31	14.55	339676
2019-05-03	14.67	15.05	14.67	15.00	307802
2019-05-06	14.74	14.93	14.74	14.82	388498
2019-05-07	14.66	14.76	14.35	14.57	465462
2019-05-08	14.57	14.75	14.44	14.48	365352
2019-05-09	14.32	14.55	14.17	14.49	175648
2019-05-10	14.42	14.53	14.18	14.52	263124
2019-05-13	14.16	14.18	13.93	13.99	440038
2019-05-14	14.05	14.28	13.83	14.22	211130
2019-05-15	14.03	14.14	13.85	14.11	310682
2019-05-16	14.15	14.28	14.05	14.15	287120
2019-05-17	13.97	14.02	13.86	13.88	297358
2019-05-20	13.73	14.01	13.66	13.91	375846
2019-05-21	13.97	14.30	13.97	14.22	296832
2019-05-22	14.16	14.18	13.98	14.01	332216
2019-05-23	13.83	13.83	13.64	13.75	413204
2019-05-24	13.84	14.01	13.66	13.82	163824
2019-05-28	13.85	13.98	13.69	13.83	351808
2019-05-29	13.68	13.79	13.60	13.77	354324
2019-05-30	13.80	13.88	13.62	13.68	274920
2019-05-31	13.46	13.58	13.28	13.48	376278
2019-06-03	13.47	13.65	13.35	13.52	518438
2019-06-04	13.64	14.11	13.64	14.09	303128
2019-06-05	14.08	14.33	13.86	13.92	251454
2019-06-06	13.88	13.98	13.63	13.83	223324
2019-06-07	13.89	14.15	13.80	14.13	229588
2019-06-10	14.18	14.36	14.13	14.20	229528
2019-06-11	14.38	14.48	14.09	14.13	540922
2019-06-12	14.09	14.25	14.01	14.03	305866
2019-06-13	14.12	14.25	14.01	14.22	322712
2019-06-14	14.15	14.29	14.03	14.03	236042
2019-06-17	14.04	14.26	13.96	14.18	373122
2019-06-18	14.28	14.63	14.28	14.37	241762
2019-06-19	14.33	14.55	14.12	14.18	477956
2019-06-20	14.32	14.61	14.24	14.51	344228
2019-06-21	14.39	14.56	14.07	14.18	1018176
2019-06-24	14.23	14.30	14.12	14.13	453928
2019-06-25	14.18	14.33	14.02	14.15	396624
2019-06-26	14.18	14.28	14.00	14.07	262980
2019-06-27	14.10	14.41	14.02	14.40	236696
2019-06-28	14.40	14.64	14.40	14.64	2249678
2019-07-01	14.83	14.90	14.65	14.76	339520
2019-07-02	14.75	14.75	14.49	14.61	164502
2019-07-03	14.66	14.69	14.43	14.61	106628
2019-07-05	14.46	14.59	14.26	14.59	345288
2019-07-08	14.56	14.56	14.22	14.39	309194
2019-07-09	14.25	14.25	14.09	14.16	440922
2019-07-10	14.22	14.36	14.09	14.17	290688
2019-07-11	14.18	14.23	13.87	14.00	317264
2019-07-12	13.96	14.11	13.93	14.05	727678
2019-07-15	14.07	14.17	13.68	14.04	822414
2019-07-16	13.96	14.36	13.87	14.34	363980
2019-07-17	14.31	14.31	13.82	13.88	303014
2019-07-18	13.87	13.96	13.75	13.89	491466
2019-07-19	13.89	14.11	13.80	13.92	434094
2019-07-22	14.00	14.12	13.75	13.88	344310
2019-07-23	14.27	14.78	14.03	14.36	811218
2019-07-24	14.25	15.25	14.25	15.18	1645142
2019-07-25	15.23	15.50	15.16	15.35	960786
2019-07-26	15.38	15.50	15.12	15.49	792706
2019-07-29	15.50	15.52	15.24	15.41	806744
2019-07-30	15.29	15.41	14.98	15.24	616224
2019-07-31	15.25	15.42	14.91	15.10	861414
2019-08-01	15.06	15.12	14.37	14.45	632080
2019-08-02	14.30	14.30	13.94	14.21	407904
2019-08-05	13.91	13.91	13.31	13.41	552218
2019-08-06	13.47	13.67	13.35	13.47	547122
2019-08-07	13.29	13.53	13.11	13.41	523434
2019-08-08	13.44	13.84	13.43	13.83	522350
2019-08-09	13.75	13.75	13.41	13.43	469516
2019-08-12	13.33	13.51	13.28	13.40	180816
2019-08-13	13.37	13.79	13.28	13.55	249504
2019-08-14	13.27	13.34	12.92	13.06	394758
2019-08-15	13.06	13.13	12.95	13.00	537252
2019-08-16	12.99	13.46	12.99	13.40	503720
2019-08-19	13.65	13.73	13.59	13.61	350106
2019-08-20	13.55	13.61	13.33	13.35	307896
2019-08-21	13.51	13.51	13.26	13.30	272092
2019-08-22	13.37	13.44	13.07	13.24	520190
2019-08-23	13.23	13.25	12.72	12.75	395014
2019-08-26	12.92	13.01	12.63	12.95	785956
2019-08-27	13.07	13.07	12.60	12.62	397524
2019-08-28	12.60	13.02	12.60	12.92	272562
2019-08-29	13.12	13.23	13.02	13.09	267300
2019-08-30	13.22	13.37	13.13	13.18	235658
2019-09-03	12.99	13.09	12.72	13.04	411124
2019-09-04	13.27	13.30	12.97	13.05	276210
2019-09-05	13.28	13.69	13.18	13.43	321032
2019-09-06	13.47	13.49	13.31	13.32	178200
2019-09-09	13.38	13.62	13.24	13.62	339662
2019-09-10	13.66	14.04	13.51	13.95	283540
2019-09-11	14.03	14.40	13.96	14.39	365742
2019-09-12	14.35	14.55	14.11	14.52	599336
2019-09-13	14.77	14.82	14.54	14.70	294506
2019-09-16	14.62	14.86	14.59	14.70	495150
2019-09-17	14.58	14.78	14.47	14.74	262644
2019-09-18	14.72	14.72	14.49	14.69	563628
2019-09-19	14.70	14.89	14.57	14.61	361708
2019-09-20	14.60	14.74	14.47	14.59	1533788
2019-09-23	14.42	14.62	14.37	14.46	338612
2019-09-24	14.46	14.50	14.24	14.34	496682
2019-09-25	14.35	14.76	14.35	14.72	318882
2019-09-26	14.66	14.72	14.33	14.39	261374
2019-09-27	14.49	14.49	14.19	14.19	457740
2019-09-30	14.22	14.50	14.11	14.34	626000
2019-10-01	14.49	14.71	13.84	13.85	403834
2019-10-02	13.66	13.87	13.54	13.68	499144
2019-10-03	13.59	13.77	13.44	13.58	401238
2019-10-04	13.56	13.78	13.48	13.68	374500
2019-10-07	13.66	13.86	13.57	13.67	820836
2019-10-08	13.53	13.64	13.41	13.45	422014
2019-10-09	13.60	13.60	13.34	13.51	477672
2019-10-10	13.60	13.77	13.51	13.65	348580
2019-10-11	13.95	14.31	13.95	14.06	279832
2019-10-14	13.94	14.01	13.75	13.97	248222
2019-10-15	14.00	14.19	13.86	13.96	318930
2019-10-16	13.93	14.19	13.93	14.13	411876
2019-10-17	14.22	14.49	14.21	14.47	367216
2019-10-18	14.39	14.51	14.18	14.22	456178
2019-10-21	14.48	14.74	14.48	14.61	485032
2019-10-22	14.93	15.28	14.60	15.00	601660
2019-10-23	15.09	15.40	14.97	15.36	525950
2019-10-24	15.32	15.40	15.15	15.37	366634
2019-10-25	15.41	15.51	15.36	15.43	329182
2019-10-28	15.50	15.58	15.32	15.43	498178
2019-10-29	15.29	15.62	15.29	15.41	491284
2019-10-30	15.34	15.46	15.18	15.32	424922
2019-10-31	15.25	15.39	15.07	15.39	484140
2019-11-01	15.52	15.75	15.48	15.69	426366
2019-11-04	15.91	15.94	15.68	15.94	409160
2019-11-05	16.00	16.04	15.86	15.94	337788
2019-11-06	15.87	15.87	15.55	15.60	457736
2019-11-07	15.79	16.01	15.79	15.84	531910
2019-11-08	15.83	15.98	15.71	15.94	267104
2019-11-11	15.74	15.90	15.71	15.78	193462
2019-11-12	15.81	16.00	15.76	15.85	295778
2019-11-13	15.68	15.84	15.60	15.64	362430
2019-11-14	15.61	15.86	15.55	15.82	539828
2019-11-15	15.96	15.96	15.68	15.80	307758
2019-11-18	15.69	15.82	15.41	15.53	263096
2019-11-19	15.60	15.65	15.29	15.33	777278
2019-11-20	15.26	15.51	15.22	15.33	420456
2019-11-21	15.41	15.42	15.26	15.34	253468
2019-11-22	15.46	15.53	15.29	15.48	163226
2019-11-25	15.48	16.00	15.42	15.90	315206
2019-11-26	15.82	16.00	15.73	15.81	550026
2019-11-27	15.82	15.86	15.66	15.81	225794
2019-11-29	15.73	15.78	15.63	15.70	102158
2019-12-02	15.78	15.80	15.51	15.56	247042
2019-12-03	15.37	15.59	15.29	15.58	261604
2019-12-04	15.72	15.92	15.64	15.69	340990
2019-12-05	15.76	15.96	15.66	15.93	378812
2019-12-06	16.01	16.33	15.98	16.27	639560
2019-12-09	16.16	16.36	15.97	15.99	650962
2019-12-10	15.94	16.04	15.85	15.91	691388
2019-12-11	15.96	16.11	15.91	16.09	264820
2019-12-12	16.07	16.40	15.97	16.23	334438
2019-12-13	16.17	16.27	15.92	15.97	438356
2019-12-16	16.19	16.35	15.99	16.02	438198
2019-12-17	16.10	16.11	15.75	15.88	503804
2019-12-18	15.99	15.99	15.57	15.88	388908
2019-12-19	15.88	15.98	15.57	15.63	493852
2019-12-20	15.63	15.77	15.59	15.60	3081070
2019-12-23	15.64	16.09	15.54	16.07	388604
2019-12-24	16.07	16.16	15.94	15.97	230476
2019-12-26	16.00	16.06	15.89	16.04	148960
2019-12-27	16.04	16.07	15.85	15.88	218160
2019-12-30	15.85	16.06	15.80	15.95	253776
2019-12-31	15.88	16.14	15.87	15.88	397194
2020-01-02	15.96	16.00	15.72	15.84	297522
2020-01-03	15.58	15.85	15.57	15.84	421192
2020-01-06	15.75	15.77	15.63	15.67	318420
2020-01-07	15.65	15.69	15.48	15.55	259270
2020-01-08	15.52	15.64	15.48	15.50	209860
2020-01-09	15.57	15.60	15.43	15.47	248936
2020-01-10	15.44	15.59	15.35	15.50	259756
2020-01-13	15.47	15.81	15.44	15.80	200310
2020-01-14	15.71	15.83	15.57	15.61	286390
2020-01-15	15.58	15.82	15.58	15.79	250844
2020-01-16	15.95	16.08	15.84	16.02	228254
2020-01-17	16.13	16.13	15.87	16.04	214380
2020-01-21	15.91	15.97	15.34	15.42	317410
2020-01-22	15.42	15.60	15.39	15.54	416956
2020-01-23	15.45	15.69	15.23	15.66	512948
2020-01-24	15.64	15.64	15.22	15.33	409226
2020-01-27	14.94	15.21	14.89	15.05	287510
2020-01-28	15.15	15.29	15.06	15.18	210870
2020-01-29	15.16	15.27	14.93	15.06	330016
2020-01-30	14.86	15.08	14.77	15.05	232714
2020-01-31	14.93	14.94	14.57	14.59	318996
2020-02-03	14.71	14.87	14.63	14.70	378258
2020-02-04	15.73	16.85	15.73	16.63	888572
2020-02-05	16.75	17.06	16.46	16.76	500608
2020-02-06	16.89	16.89	16.40	16.72	355602
2020-02-07	16.67	16.72	16.36	16.37	445360
2020-02-10	16.38	16.49	16.17	16.24	313002
2020-02-11	16.41	16.64	16.37	16.43	762358
2020-02-12	16.50	16.58	16.42	16.44	539242
2020-02-13	16.36	16.63	16.29	16.40	204998
2020-02-14	16.42	16.53	16.27	16.34	185152
2020-02-18	16.25	16.58	16.16	16.58	336258
2020-02-19	16.61	16.73	16.49	16.60	243632
2020-02-20	16.50	16.79	16.50	16.74	230672
2020-02-21	16.72	16.75	16.47	16.59	281348
2020-02-24	15.98	16.13	15.83	15.98	399934
2020-02-25	16.02	16.02	15.27	15.27	367446
2020-02-26	15.41	15.61	15.16	15.23	282010
2020-02-27	14.76	15.29	14.52	14.52	493524
2020-02-28	13.87	14.28	13.66	13.99	641678
2020-03-02	14.06	14.33	13.67	14.29	464906
2020-03-03	14.28	14.78	13.64	13.77	440656
2020-03-04	14.10	14.32	13.70	14.28	329830
2020-03-05	13.78	14.04	13.38	13.63	626680
2020-03-06	13.13	13.69	13.13	13.62	419236
2020-03-09	13.48	13.48	12.72	12.92	844536
2020-03-10	13.39	13.42	12.62	13.29	638092
2020-03-11	12.85	12.95	12.41	12.61	625414
2020-03-12	11.72	12.01	11.02	11.02	816152
2020-03-13	11.67	11.79	10.72	11.79	1139994
2020-03-16	10.88	11.40	10.24	10.35	747232
2020-03-17	10.57	11.77	10.02	11.77	1008502
2020-03-18	10.90	10.90	9.01	8.97	603976
2020-03-19	9.00	11.25	8.83	10.89	820876
2020-03-20	10.98	11.10	9.62	9.66	1027670
2020-03-23	9.72	9.86	8.39	9.49	656746
2020-03-24	10.00	10.85	9.79	10.83	765922
2020-03-25	10.76	11.42	10.13	11.00	745214
2020-03-26	11.15	11.97	10.93	11.87	822558
2020-03-27	11.05	11.87	10.94	11.36	761252
2020-03-30	11.48	11.69	11.05	11.60	721594
2020-03-31	11.53	12.19	11.52	11.97	666638
2020-04-01	11.30	11.44	10.89	11.25	1089108
2020-04-02	11.10	11.76	11.05	11.49	455336
2020-04-03	11.39	11.77	10.59	10.98	656302
2020-04-06	11.52	12.11	11.35	12.10	560714
2020-04-07	12.35	12.66	11.71	11.88	552394
2020-04-08	12.15	12.26	11.76	12.05	508682
2020-04-09	12.46	13.08	12.19	13.08	637444
2020-04-13	12.86	12.96	12.31	12.68	651880
2020-04-14	12.98	13.19	12.46	12.85	612558
2020-04-15	12.21	12.37	11.78	11.87	647114
2020-04-16	11.94	12.25	11.43	11.90	647034
2020-04-17	12.42	12.78	12.40	12.56	407496
2020-04-20	12.09	12.45	12.02	12.12	312240
2020-04-21	11.85	12.14	11.20	11.35	456028
2020-04-22	11.76	12.40	11.33	12.29	661812
2020-04-23	12.15	12.43	12.13	12.18	467610
2020-04-24	12.24	12.24	11.93	12.09	288796
2020-04-27	12.27	12.82	12.27	12.70	483094
2020-04-28	13.15	13.30	12.88	12.97	666160
2020-04-29	13.59	13.65	13.15	13.51	693514
2020-04-30	13.01	13.41	12.89	12.95	504402
2020-05-01	12.59	12.72	12.30	12.70	475466
2020-05-04	12.48	12.55	11.77	12.19	377890
2020-05-05	12.39	12.75	12.30	12.40	551364
2020-05-06	12.40	12.40	11.93	12.00	318144
2020-05-07	12.28	12.36	12.10	12.23	360734
2020-05-08	12.59	13.04	12.59	13.01	472990
2020-05-11	12.71	12.79	12.26	12.76	414066
2020-05-12	12.74	12.74	11.69	11.75	460610
2020-05-13	11.58	11.67	11.08	11.15	510452
2020-05-14	10.83	11.24	10.46	11.10	791912
2020-05-15	11.13	11.46	11.04	11.32	560998
2020-05-18	11.92	12.67	11.92	12.57	654606
2020-05-19	12.40	12.70	12.10	12.10	396058
2020-05-20	12.40	12.95	12.21	12.87	580032
2020-05-21	12.85	12.93	12.61	12.65	371842
2020-05-22	12.79	12.79	12.52	12.74	601890
2020-05-26	13.39	13.50	13.10	13.32	583960
2020-05-27	13.66	14.18	13.65	14.12	599562
2020-05-28	14.45	14.45	13.48	13.56	542182
2020-05-29	13.34	13.57	13.18	13.39	653766
2020-06-01	13.53	13.64	13.14	13.15	560692
2020-06-02	13.32	13.50	13.22	13.36	422248
2020-06-03	13.70	14.18	13.70	13.86	463828
2020-06-04	13.65	14.32	13.58	14.28	724766
2020-06-05	14.91	14.98	14.23	14.28	837202
2020-06-08	14.45	14.59	14.28	14.33	483692
2020-06-09	14.02	14.41	13.98	14.17	830834
2020-06-10	14.15	14.15	13.34	13.37	345604
2020-06-11	12.66	12.69	12.09	12.13	487894
2020-06-12	12.74	12.79	11.95	12.32	676402
2020-06-15	11.75	12.63	11.75	12.48	324358
2020-06-16	13.05	13.23	12.75	13.02	497914
2020-06-17	13.07	13.19	12.55	12.66	437078
2020-06-18	12.43	12.84	12.40	12.64	372612
2020-06-19	12.87	12.87	12.41	12.47	1310712
2020-06-22	12.37	12.75	12.19	12.66	635678
2020-06-23	12.93	12.96	12.56	12.63	399972
2020-06-24	12.42	12.46	12.04	12.11	446706
2020-06-25	12.04	12.39	11.94	12.37	386792
2020-06-26	12.23	12.29	11.98	12.21	1977686
2020-06-29	12.49	13.08	12.43	13.05	822354
2020-06-30	12.90	13.36	12.90	13.29	565066
2020-07-01	13.30	13.37	12.91	13.03	500264
2020-07-02	13.38	13.55	13.21	13.26	478504
2020-07-06	13.67	13.67	13.22	13.38	397320
2020-07-07	13.14	13.32	12.96	13.00	322690
2020-07-08	12.94	13.05	12.58	12.90	314346
2020-07-09	12.82	12.99	12.36	12.38	1176302
2020-07-10	12.44	13.01	12.38	12.99	466400
2020-07-13	13.17	13.49	12.88	13.11	433828
2020-07-14	13.11	13.43	13.06	13.42	366448
2020-07-15	13.85	14.15	13.69	14.02	452372
2020-07-16	13.91	14.08	13.65	13.80	258858
2020-07-17	13.82	14.04	13.63	13.69	397254
2020-07-20	13.54	13.67	13.29	13.42	271792
2020-07-21	13.60	14.40	13.43	14.19	681010
2020-07-22	14.09	14.25	14.06	14.13	397106
2020-07-23	14.09	14.45	14.08	14.37	576404
2020-07-24	14.32	14.42	13.91	13.99	403694
2020-07-27	13.95	14.30	13.92	14.26	534416
2020-07-28	14.10	14.26	14.00	14.02	331414
2020-07-29	14.10	14.45	14.10	14.39	409458
2020-07-30	14.10	14.23	14.01	14.14	265856
2020-07-31	13.99	14.06	13.60	13.98	535858
2020-08-03	14.14	14.33	13.99	14.26	393376
2020-08-04	14.18	14.25	13.99	14.17	348414
2020-08-05	14.42	14.54	14.22	14.50	339842
2020-08-06	14.54	14.67	14.34	14.58	215550
2020-08-07	14.48	15.13	14.48	15.13	323200
2020-08-10	15.18	15.71	15.18	15.44	363586
2020-08-11	15.66	16.01	15.59	15.67	544492
2020-08-12	15.87	15.94	15.52	15.71	290176
2020-08-13	15.56	15.69	15.39	15.48	195156
2020-08-14	15.30	15.64	15.26	15.52	246530
2020-08-17	15.53	15.54	15.31	15.36	162412
2020-08-18	15.36	15.38	15.19	15.19	356398
2020-08-19	15.20	15.44	15.20	15.26	261970
2020-08-20	15.04	15.22	15.03	15.10	251504
2020-08-21	14.94	15.04	14.79	14.97	289636
2020-08-24	15.11	15.22	14.92	15.22	247690
2020-08-25	15.36	15.36	15.07	15.26	327364
2020-08-26	15.24	15.33	15.12	15.17	247956
2020-08-27	15.31	15.41	15.08	15.18	336006
2020-08-28	15.29	15.29	15.04	15.25	295990
2020-08-31	15.18	15.18	14.85	14.85	465196
2020-09-01	14.75	15.27	14.70	15.26	263904
2020-09-02	15.27	15.49	15.21	15.39	211864
2020-09-03	15.40	15.41	14.75	14.84	269576
2020-09-04	15.10	15.24	14.85	14.88	287740
2020-09-08	14.77	14.77	14.37	14.45	559650
2020-09-09	14.68	14.79	14.49	14.58	401142
2020-09-10	14.63	14.65	14.28	14.35	325024
2020-09-11	14.36	14.47	14.12	14.30	419980
2020-09-14	14.41	14.61	14.34	14.46	312700
2020-09-15	14.59	14.62	14.32	14.40	249542
2020-09-16	14.45	14.67	14.38	14.47	504732
2020-09-17	14.26	14.56	14.10	14.37	728274
2020-09-18	14.47	14.65	14.18	14.26	1777088
2020-09-21	13.90	14.01	13.04	13.47	725010
2020-09-22	13.51	13.61	13.29	13.53	497094
2020-09-23	13.49	13.66	13.13	13.13	471542
2020-09-24	13.19	13.46	13.03	13.20	559492
2020-09-25	13.08	13.40	13.07	13.31	361212
2020-09-28	13.53	13.96	13.53	13.77	471200
2020-09-29	13.80	13.92	13.48	13.72	509928
2020-09-30	13.78	13.92	13.49	13.53	575660
2020-10-01	13.61	13.73	13.36	13.52	298232
2020-10-02	13.23	13.98	13.23	13.87	371238
2020-10-05	13.93	14.16	13.85	14.13	385278
2020-10-06	14.34	14.68	14.12	14.31	649784
2020-10-07	14.44	14.71	14.27	14.45	481004
2020-10-08	14.70	14.74	14.46	14.61	256920
2020-10-09	14.81	14.81	14.52	14.66	250476
2020-10-12	14.67	15.01	14.57	15.00	352000
2020-10-13	14.81	14.81	14.56	14.73	411286
2020-10-14	14.80	14.97	14.70	14.70	318876
2020-10-15	14.45	15.09	14.45	15.04	390862
2020-10-16	15.04	15.29	14.93	15.07	318506
2020-10-19	15.12	15.12	14.51	14.53	445652
2020-10-20	14.77	15.20	14.77	14.85	791806
2020-10-21	14.85	15.03	14.80	14.85	316216
2020-10-22	14.90	14.93	14.63	14.82	589554
2020-10-23	14.91	15.25	14.75	15.14	398408
2020-10-26	14.92	14.92	14.52	14.72	375694
2020-10-27	14.75	14.75	14.32	14.36	544494
2020-10-28	14.11	14.28	14.01	14.18	521464
2020-10-29	14.10	14.41	13.88	14.38	409696
2020-10-30	14.33	14.62	14.21	14.47	472484
2020-11-02	14.69	14.99	14.55	14.97	364234
2020-11-03	15.34	15.68	15.27	15.58	529908
2020-11-04	15.17	15.48	14.86	15.36	912176
2020-11-05	15.50	16.01	15.50	15.91	628144
2020-11-06	16.04	16.04	15.62	15.72	476794
2020-11-09	17.00	18.33	16.21	16.23	766874
2020-11-10	16.50	17.09	16.32	16.72	602038
2020-11-11	16.74	16.83	16.08	16.33	416974
2020-11-12	16.11	16.17	15.81	15.99	715706
2020-11-13	16.19	16.24	15.84	16.14	356530
2020-11-16	16.40	16.76	16.22	16.74	470946
2020-11-17	16.51	16.85	16.18	16.82	353522
2020-11-18	16.95	16.95	16.49	16.50	248384
2020-11-19	16.37	16.43	16.01	16.34	352824
2020-11-20	16.22	16.50	16.22	16.44	337120
2020-11-23	16.55	16.96	16.42	16.94	451570
2020-11-24	17.21	17.39	17.07	17.18	567542
2020-11-25	17.08	17.15	16.71	16.97	238372
2020-11-27	16.99	17.13	16.68	16.89	148348
2020-11-30	16.71	16.71	16.24	16.38	451198
2020-12-01	16.61	16.83	16.45	16.49	352868
2020-12-02	16.46	16.56	16.17	16.39	289736
2020-12-03	16.48	16.75	16.21	16.59	538172
2020-12-04	16.72	16.96	16.47	16.92	458504
2020-12-07	16.87	16.93	16.59	16.75	558802
2020-12-08	16.61	16.84	16.58	16.73	583656
2020-12-09	16.79	17.10	16.79	17.00	533994
2020-12-10	16.94	16.94	16.62	16.81	298138
2020-12-11	16.73	16.86	16.42	16.75	383464
2020-12-14	17.14	17.41	17.06	17.21	564048
2020-12-15	17.39	17.84	17.39	17.81	439920
2020-12-16	17.88	18.01	17.73	17.75	503668
2020-12-17	17.80	17.97	17.65	17.82	355770
2020-12-18	17.83	18.16	17.66	17.77	2732764
2020-12-21	17.29	17.71	17.20	17.27	504830
2020-12-22	17.24	17.40	17.06	17.26	355964
2020-12-23	17.40	17.64	17.29	17.55	258882
2020-12-24	17.55	17.58	17.33	17.46	128300
2020-12-28	17.68	17.81	17.56	17.71	352206
2020-12-29	17.76	17.81	17.18	17.36	376146
2020-12-30	17.41	17.68	17.38	17.51	211478
2020-12-31	17.51	17.68	17.39	17.56	284676
2021-01-04	17.78	17.89	17.03	17.42	695456
2021-01-05	17.43	18.14	17.42	17.95	452502
2021-01-06	18.35	19.37	18.35	19.18	874098
2021-01-07	19.18	19.64	18.92	19.60	435086
2021-01-08	19.65	19.70	18.79	19.16	462620
2021-01-11	18.87	19.16	18.87	19.13	404344
2021-01-12	19.17	19.58	18.91	19.44	419990
2021-01-13	19.50	19.55	19.21	19.29	428902
2021-01-14	19.49	19.86	19.29	19.56	409456
2021-01-15	19.17	19.35	18.83	19.22	477636
2021-01-19	19.47	19.67	19.01	19.16	834180
2021-01-20	19.21	19.58	18.87	18.99	418644
2021-01-21	18.98	19.03	18.62	18.83	391156
2021-01-22	18.63	19.10	18.53	19.09	453508
2021-01-25	18.90	18.97	18.48	18.78	338372
2021-01-26	19.01	19.01	18.43	18.59	253328
2021-01-27	18.10	18.32	17.64	17.77	587306
2021-01-28	18.06	18.10	17.78	17.84	541324
2021-01-29	17.79	17.79	17.06	17.08	762622
2021-02-01	17.24	17.54	17.03	17.42	360982
2021-02-02	17.62	17.82	17.23	17.75	614304
2021-02-03	17.59	17.63	17.28	17.59	553296
2021-02-04	17.59	18.13	17.42	18.11	486694
2021-02-05	18.30	18.36	17.95	18.27	378070
2021-02-08	18.57	19.01	18.50	19.00	489412
2021-02-09	18.88	19.53	18.78	19.29	476732
2021-02-10	19.34	19.36	18.87	18.91	416968
2021-02-11	19.04	19.23	18.75	19.08	448738
2021-02-12	18.98	19.04	18.66	18.86	389748
2021-02-16	19.02	19.25	18.72	18.72	374238
2021-02-17	18.54	18.75	18.47	18.61	205388
2021-02-18	18.53	18.71	18.33	18.54	397584
2021-02-19	18.63	19.00	18.63	18.88	391990
2021-02-22	18.78	19.27	18.61	19.22	508028
2021-02-23	19.23	19.64	19.03	19.56	530524
2021-02-24	19.66	20.50	19.64	20.48	617742
2021-02-25	20.44	21.07	20.28	20.81	1757884
2021-02-26	20.94	20.97	20.11	20.32	709786
2021-03-01	20.60	21.27	20.53	21.17	651402
2021-03-02	21.15	21.15	20.62	20.63	594600
2021-03-03	20.75	21.01	20.61	20.61	870444
2021-03-04	20.61	20.78	19.69	19.90	777750
2021-03-05	20.29	20.77	19.78	20.75	621942
2021-03-08	20.95	21.32	20.60	20.99	467552
2021-03-09	21.13	21.25	20.77	21.07	711652
2021-03-10	21.25	21.81	21.04	21.62	692760
2021-03-11	21.83	22.05	21.60	21.99	564748
2021-03-12	22.09	22.47	21.89	22.22	534118
2021-03-15	22.09	22.26	21.61	22.24	524910
2021-03-16	22.11	22.11	21.55	21.74	491648
2021-03-17	21.81	21.98	21.55	21.84	399434
2021-03-18	21.82	22.15	21.31	21.42	457760
2021-03-19	21.42	21.51	20.96	21.32	2083970
2021-03-22	21.29	21.50	20.75	20.94	412540
2021-03-23	20.65	20.89	20.09	20.19	577856
2021-03-24	20.46	20.81	20.03	20.07	461200
2021-03-25	19.92	20.47	19.80	20.39	770964
2021-03-26	20.70	21.01	20.42	20.76	618226
2021-03-29	20.81	21.21	20.33	20.35	506588
2021-03-30	20.40	20.82	20.34	20.71	778452
2021-03-31	20.75	21.01	20.58	20.68	591338
2021-04-01	20.78	21.17	20.52	21.16	431182
2021-04-05	21.43	21.71	21.19	21.61	500284
2021-04-06	21.55	21.98	21.55	21.80	499770
2021-04-07	21.78	21.78	21.27	21.43	402226
2021-04-08	21.48	21.60	21.24	21.56	375622
2021-04-09	21.65	22.00	21.53	22.00	390286
2021-04-12	22.00	22.26	21.90	22.22	316488
2021-04-13	22.24	22.24	21.77	21.90	435384
2021-04-14	21.96	22.38	21.91	22.21	490878
2021-04-15	22.40	22.45	21.94	22.41	203348
2021-04-16	22.66	22.69	22.33	22.57	329888
2021-04-19	22.55	22.57	22.10	22.32	335928
2021-04-20	22.44	22.91	21.80	22.08	533162
2021-04-21	22.10	22.68	22.08	22.50	477674
2021-04-22	22.57	22.73	22.22	22.22	639332
2021-04-23	22.37	22.81	22.37	22.65	338190
2021-04-26	22.81	23.09	22.67	22.67	348404
2021-04-27	22.75	22.90	22.59	22.86	390788
2021-04-28	22.82	22.92	22.69	22.88	333084
2021-04-29	23.07	23.10	22.63	22.87	257556
2021-04-30	22.73	22.86	22.37	22.44	705396
2021-05-03	22.68	22.99	22.67	22.78	915140
2021-05-04	22.68	23.16	22.60	23.10	758516
2021-05-05	23.22	23.17	22.80	23.03	282084
2021-05-06	23.10	23.64	22.93	23.63	430200
2021-05-07	23.57	23.91	23.32	23.90	275306
2021-05-10	23.99	24.03	23.50	23.50	611408
2021-05-11	23.12	23.44	22.89	23.10	299066
2021-05-12	22.94	23.01	22.09	22.19	416400
2021-05-13	22.28	23.31	22.28	23.12	532370
2021-05-14	23.33	23.51	23.07	23.46	350750
2021-05-17	23.28	23.64	23.10	23.52	332726
2021-05-18	23.55	23.64	23.18	23.20	443420
2021-05-19	22.82	22.99	22.57	22.94	501672
2021-05-20	23.01	23.06	22.66	23.00	375246
2021-05-21	23.28	23.38	22.94	23.10	955528
2021-05-24	23.21	23.35	22.99	23.21	314402
2021-05-25	23.33	23.48	22.99	22.99	701002
2021-05-26	23.02	23.17	22.84	23.02	321328
2021-05-27	23.31	23.46	23.12	23.15	300952
2021-05-28	23.38	23.40	22.92	23.22	292870
2021-06-01	23.44	23.90	23.26	23.76	554642
2021-06-02	23.87	23.87	23.08	23.15	489284
2021-06-03	23.06	23.06	22.72	23.05	437148
2021-06-04	23.15	23.22	22.98	23.17	283436
2021-06-07	23.21	23.35	23.07	23.30	374892
2021-06-08	23.33	23.69	23.13	23.65	388294
2021-06-09	23.72	23.72	23.33	23.39	345866
2021-06-10	23.52	23.52	23.15	23.22	559042
2021-06-11	23.31	23.41	23.17	23.39	305630
2021-06-14	23.49	23.51	22.92	23.01	322072
2021-06-15	23.07	23.09	22.79	22.99	434048
2021-06-16	22.88	22.92	22.60	22.70	334744
2021-06-17	22.70	22.70	21.61	21.75	523158
2021-06-18	21.52	21.61	21.17	21.22	1108772
2021-06-21	21.47	21.93	21.47	21.71	367324
2021-06-22	21.56	21.68	21.32	21.67	483838
2021-06-23	21.71	21.81	21.46	21.53	485702
2021-06-24	21.71	21.96	21.48	21.93	330682
2021-06-25	22.02	22.29	21.88	21.91	2705190
2021-06-28	21.89	21.89	21.42	21.52	513742
2021-06-29	21.60	21.80	21.38	21.39	366782
2021-06-30	21.30	21.77	21.30	21.66	514934
2021-07-01	21.89	21.94	21.61	21.62	511762
2021-07-02	21.69	21.88	21.19	21.20	448984
2021-07-06	21.25	21.26	20.29	20.60	515798
2021-07-07	20.50	20.85	20.44	20.69	611190
2021-07-08	20.26	20.64	20.06	20.30	418110
2021-07-09	20.69	21.01	20.46	20.82	268048
2021-07-12	20.62	20.99	20.60	20.94	330926
2021-07-13	20.90	20.92	20.50	20.62	548590
2021-07-14	20.71	20.81	20.39	20.39	230738
2021-07-15	20.22	20.52	20.14	20.41	324152
2021-07-16	20.62	20.62	20.16	20.23	306710
2021-07-19	19.72	20.05	19.50	19.64	473192
2021-07-20	20.08	21.17	19.68	20.98	1492112
2021-07-21	21.13	21.81	21.13	21.67	582566
2021-07-22	21.67	21.67	21.06	21.09	371002
2021-07-23	21.35	21.54	21.15	21.50	314076
2021-07-26	21.69	22.07	21.60	21.71	460514
2021-07-27	21.57	21.57	21.17	21.42	402556
2021-07-28	21.64	21.66	21.22	21.37	381306
2021-07-29	21.70	21.73	21.42	21.53	465702
2021-07-30	21.53	21.90	21.53	21.70	305924
2021-08-02	21.87	22.27	21.19	21.22	330576
2021-08-03	21.30	21.62	21.09	21.49	620802
2021-08-04	21.20	21.38	20.88	20.92	276978
2021-08-05	21.05	21.26	20.95	21.16	217870
2021-08-06	21.45	21.64	21.19	21.54	316918
2021-08-09	21.54	21.60	21.24	21.26	280824
2021-08-10	21.31	21.68	21.23	21.58	372448
2021-08-11	21.58	21.96	21.40	21.96	588606
2021-08-12	22.00	22.18	21.85	22.04	528698
2021-08-13	22.15	22.61	22.04	22.60	479416
2021-08-16	22.52	22.67	22.25	22.57	288922
2021-08-17	22.37	22.47	22.04	22.36	497572
2021-08-18	22.32	22.58	22.15	22.18	278414
2021-08-19	21.94	22.06	21.74	22.06	370142
2021-08-20	22.06	22.26	21.85	22.11	435790
2021-08-23	22.34	22.42	22.11	22.30	314414
2021-08-24	22.31	22.58	22.31	22.42	369916
2021-08-25	22.53	22.68	22.30	22.33	332894
2021-08-26	22.33	22.33	21.88	21.88	279644
2021-08-27	22.04	22.75	22.03	22.62	370942
2021-08-30	22.75	22.75	22.48	22.53	193808
2021-08-31	22.53	22.63	22.24	22.31	296094
2021-09-01	22.43	22.45	21.69	22.17	321634
2021-09-02	22.28	22.29	22.04	22.14	273886
2021-09-03	22.01	22.15	21.87	21.97	216242
2021-09-07	21.92	22.05	21.70	21.79	277714
2021-09-08	21.72	21.78	21.51	21.76	382370
2021-09-09	21.73	21.87	21.55	21.59	317190
2021-09-10	21.71	21.79	21.20	21.23	267398
2021-09-13	21.43	21.54	21.15	21.51	411106
2021-09-14	21.65	21.65	20.95	21.05	275050
2021-09-15	21.10	21.65	21.02	21.65	305634
2021-09-16	21.63	21.63	21.04	21.18	292424
2021-09-17	21.21	21.21	20.75	20.75	1827626
2021-09-20	20.22	20.53	20.08	20.49	399938
2021-09-21	20.65	20.65	20.11	20.20	284058
2021-09-22	20.38	20.63	20.29	20.31	309040
2021-09-23	20.44	20.90	20.34	20.59	247904
2021-09-24	20.61	20.82	20.49	20.68	293586
2021-09-27	20.75	21.45	20.73	21.19	264150
2021-09-28	21.23	21.24	20.71	20.79	397866
2021-09-29	20.84	21.17	20.62	21.06	233324
2021-09-30	21.25	21.35	20.54	20.55	230790
2021-10-01	20.67	21.19	20.55	20.83	474254
2021-10-04	20.86	21.14	20.77	21.09	308574
2021-10-05	21.08	21.44	20.88	21.33	415104
2021-10-06	21.23	21.37	20.63	21.11	440964
2021-10-07	21.28	21.79	21.28	21.55	407254
2021-10-08	21.59	21.76	21.43	21.68	335796
2021-10-11	21.78	21.94	21.28	21.33	185714
2021-10-12	21.38	21.55	21.23	21.35	205044
2021-10-13	21.47	21.47	20.97	21.34	212450
2021-10-14	21.53	21.88	21.38	21.81	301052
2021-10-15	22.19	22.24	21.68	21.68	461426
2021-10-18	21.48	21.81	21.35	21.77	184546
2021-10-19	23.00	23.22	22.51	22.93	990042
2021-10-20	22.95	23.58	22.80	23.49	498380
2021-10-21	23.45	24.28	23.36	24.04	563548
2021-10-22	24.24	24.83	24.15	24.59	698078
2021-10-25	24.66	25.92	24.66	25.83	979448
2021-10-26	25.94	26.38	25.67	26.15	730736
2021-10-27	26.15	26.51	25.89	26.04	576570
2021-10-28	26.04	26.41	26.04	26.35	420294
2021-10-29	26.37	26.58	26.16	26.32	426846
2021-11-01	26.49	27.06	26.24	26.99	451640
2021-11-02	27.06	27.19	26.82	27.02	335246
2021-11-03	26.88	27.37	26.74	27.19	381806
2021-11-04	27.43	27.71	27.25	27.30	569990
2021-11-05	27.66	28.30	27.66	28.21	445884
2021-11-08	28.53	29.16	28.41	29.04	581646
2021-11-09	29.01	29.20	28.71	28.90	394134
2021-11-10	28.87	29.42	28.78	29.18	502642
2021-11-11	29.33	31.54	29.02	31.32	2043834
2021-11-12	31.39	31.53	30.16	30.44	1087094
2021-11-15	30.57	30.80	29.91	30.11	779188
2021-11-16	30.06	30.14	29.46	29.99	655198
2021-11-17	29.98	30.24	29.54	29.92	573658
2021-11-18	30.02	30.33	29.81	30.27	443674
2021-11-19	29.99	30.65	29.74	30.11	556758
2021-11-22	30.50	31.19	29.98	30.01	577616
2021-11-23	30.12	30.64	30.07	30.43	420498
2021-11-24	30.34	30.46	29.93	30.17	247530
2021-11-26	29.28	29.49	28.11	28.46	518502
2021-11-29	29.04	29.04	28.06	28.30	653856
2021-11-30	28.04	28.38	27.42	27.67	612900
2021-12-01	28.40	28.79	27.42	27.40	599946
2021-12-02	27.73	28.80	27.72	28.68	539780
2021-12-03	28.80	29.07	28.35	28.67	731834
2021-12-06	29.12	29.12	28.48	28.70	525990
2021-12-07	29.00	29.34	28.86	29.03	319074
2021-12-08	29.17	29.60	28.84	29.50	388588
2021-12-09	29.22	29.44	28.78	28.80	386134
2021-12-10	28.96	29.15	28.50	28.80	250828
2021-12-13	28.59	28.75	27.98	28.14	566750
2021-12-14	28.20	28.56	27.95	28.16	832174
2021-12-15	28.33	29.20	27.84	29.09	736570
2021-12-16	29.32	29.82	28.78	28.99	486552
2021-12-17	28.89	29.26	28.51	28.60	3476898
2021-12-20	28.23	28.29	27.46	27.89	664938
2021-12-21	28.21	28.71	28.10	28.67	327986
2021-12-22	28.64	29.14	28.40	29.07	293666
2021-12-23	29.17	29.53	28.96	29.26	266718
2021-12-27	29.30	29.82	29.14	29.77	340720
2021-12-28	29.64	29.99	29.54	29.72	249172
2021-12-29	29.75	30.15	29.64	30.04	313292
2021-12-30	30.05	30.36	29.61	29.62	212992
2021-12-31	29.58	29.80	29.35	29.68	316442
2022-01-03	29.89	30.27	29.22	29.44	560796
2022-01-04	29.63	30.01	29.39	29.71	352596
2022-01-05	29.77	30.05	29.12	29.15	749764
2022-01-06	29.34	29.82	29.02	29.60	454220
2022-01-07	29.48	30.16	29.32	29.69	704682
2022-01-10	29.63	29.76	29.03	29.43	521132
2022-01-11	29.45	29.56	28.44	28.80	438842
2022-01-12	29.10	29.41	28.70	28.86	422352
2022-01-13	29.13	29.52	28.85	28.97	329082
2022-01-14	28.70	29.08	28.45	29.05	417540
2022-01-18	28.83	29.37	28.37	28.62	478574
2022-01-19	28.87	28.95	28.20	28.25	565942
2022-01-20	28.37	28.60	27.10	27.16	652976
2022-01-21	27.14	27.79	26.68	26.75	823716
2022-01-24	26.36	27.27	25.59	27.12	868284
2022-01-25	26.92	27.00	25.84	26.61	419512
2022-01-26	26.99	27.55	25.98	26.32	488626
2022-01-27	26.51	26.90	25.21	25.35	611166
2022-01-28	25.48	25.78	24.71	25.76	458392
2022-01-31	25.56	25.84	25.22	25.83	662026
2022-02-01	26.50	27.61	26.50	27.35	951948
2022-02-02	27.34	27.50	26.62	27.39	646058
2022-02-03	27.29	28.19	27.06	27.78	782814
2022-02-04	27.66	27.73	26.71	27.59	967102
2022-02-07	27.60	28.01	27.55	27.70	637680
2022-02-08	27.80	28.46	27.67	28.16	505528
2022-02-09	28.34	28.80	28.32	28.79	587550
2022-02-10	28.37	28.95	28.23	28.53	580590
2022-02-11	28.51	29.14	28.34	28.97	538798
2022-02-14	29.16	29.34	28.63	28.91	893754
2022-02-15	29.22	29.22	28.42	28.65	747022
2022-02-16	28.68	29.49	28.50	29.22	562686
2022-02-17	28.97	29.14	28.68	28.87	617144
2022-02-18	28.90	29.41	28.23	29.25	1435992
2022-02-22	29.35	29.55	28.70	28.99	722730
2022-02-23	29.30	29.34	28.39	28.66	847064
2022-02-24	28.01	28.45	27.70	28.14	1156386
2022-02-25	28.21	28.86	28.13	28.75	981074
2022-02-28	28.45	28.73	28.10	28.53	1017550
2022-03-01	28.56	28.79	26.89	27.30	1229224
2022-03-02	27.64	28.46	27.53	28.33	850020
2022-03-03	28.37	29.09	28.05	28.80	569612
2022-03-04	28.32	28.32	27.56	27.78	765270
2022-03-07	27.91	27.97	27.43	27.58	832766
2022-03-08	27.88	28.28	27.44	27.68	360128
2022-03-09	28.13	28.36	27.80	27.95	441680
2022-03-10	27.45	27.70	27.33	27.65	640220
2022-03-11	27.88	28.22	27.46	27.53	685856
2022-03-14	27.74	27.87	27.12	27.63	543628
2022-03-15	27.84	28.31	27.54	28.29	493992
2022-03-16	28.55	29.07	28.42	28.83	486752
2022-03-17	28.70	29.43	28.33	29.39	517050
2022-03-18	29.51	30.28	29.28	30.28	2925980
2022-03-21	30.37	31.24	30.35	31.12	692742
2022-03-22	31.27	31.42	29.53	29.89	708472
2022-03-23	29.69	29.77	28.88	28.93	457912
2022-03-24	29.02	29.12	28.57	28.78	572516
2022-03-25	28.60	28.77	28.20	28.54	417730
2022-03-28	28.39	28.50	27.96	28.50	500138
2022-03-29	28.74	29.30	28.65	29.18	740328
2022-03-30	29.20	29.20	27.47	27.62	573754
2022-03-31	27.51	27.83	26.89	27.09	1144706
2022-04-01	27.65	27.67	26.94	27.62	935500
2022-04-04	27.54	27.55	26.97	27.13	722002
2022-04-05	27.03	27.28	26.21	26.32	583030
2022-04-06	26.17	26.37	25.90	26.06	676070
2022-04-07	26.01	26.21	25.90	26.03	802274
2022-04-08	26.02	26.51	25.78	25.84	622078
2022-04-11	25.91	26.25	25.81	25.95	618186
2022-04-12	26.16	26.79	25.96	26.03	657332
2022-04-13	26.04	26.64	26.04	26.51	439160
2022-04-14	26.57	26.80	26.47	26.58	733606
2022-04-18	26.48	27.00	26.05	26.23	658992
2022-04-19	26.20	28.23	26.20	28.16	882758
2022-04-20	28.50	30.50	28.50	29.83	925836
2022-04-21	30.10	30.39	29.62	29.87	667852
2022-04-22	29.71	29.79	28.56	28.67	637010
2022-04-25	28.53	28.66	27.66	28.64	656168
2022-04-26	28.29	28.52	27.22	27.43	985606
2022-04-27	27.56	27.99	27.15	27.50	706302
2022-04-28	27.75	28.16	27.17	28.09	626670
2022-04-29	27.97	28.08	26.92	27.08	683014
2022-05-02	27.00	27.58	26.45	27.10	537058
2022-05-03	27.08	27.84	26.83	27.56	532770
2022-05-04	27.57	28.32	27.37	28.20	933920
2022-05-05	27.94	28.07	26.92	27.31	572030
2022-05-06	27.22	27.34	26.73	27.03	444422
2022-05-09	26.61	27.03	26.42	26.72	449084
2022-05-10	26.99	27.14	25.95	26.24	468978
2022-05-11	26.35	26.68	26.02	26.12	472704
2022-05-12	26.09	26.68	25.99	26.65	675916
2022-05-13	26.96	27.05	26.25	26.55	445436
2022-05-16	26.50	26.54	26.01	26.26	379328
2022-05-17	26.64	27.25	26.54	27.02	407388
2022-05-18	26.69	27.24	26.50	26.57	930396
2022-05-19	26.35	26.70	26.00	26.43	1164880
2022-05-20	26.62	27.23	26.43	27.21	602098
2022-05-23	27.42	27.50	26.82	27.22	903822
2022-05-24	27.09	27.36	26.18	26.61	364040
2022-05-25	26.35	26.85	26.34	26.61	324866
2022-05-26	26.84	27.30	26.83	26.92	554672
2022-05-27	27.03	27.35	26.91	27.21	280264
2022-05-31	27.09	27.24	26.66	26.93	466186
2022-06-01	27.16	27.65	26.82	27.25	468888
2022-06-02	27.47	28.07	27.47	27.98	382126
2022-06-03	27.81	28.11	27.66	27.99	428446
2022-06-06	28.30	29.05	28.20	28.99	490404
2022-06-07	28.92	29.93	28.33	29.83	558718
2022-06-08	29.51	29.51	28.86	29.09	412538
2022-06-09	29.00	29.20	28.48	28.55	347606
2022-06-10	28.13	28.24	27.37	27.47	443910
2022-06-13	26.89	26.89	26.34	26.58	488552
2022-06-14	26.49	26.86	26.15	26.63	725762
2022-06-15	26.84	27.23	26.50	26.93	699492
2022-06-16	26.22	26.39	25.03	25.28	735908
2022-06-17	25.57	26.10	25.34	25.43	1322664
2022-06-21	25.83	26.19	25.69	25.97	389432
2022-06-22	25.50	26.17	25.50	26.02	503556
2022-06-23	25.90	26.29	25.65	25.94	627824
2022-06-24	26.18	26.99	26.15	26.69	1146072
2022-06-27	27.01	27.49	26.80	27.01	400070
2022-06-28	27.34	27.56	26.61	26.66	260368
2022-06-29	26.74	26.74	26.19	26.53	333200
2022-06-30	26.13	26.92	25.90	26.65	524486
2022-07-01	26.61	27.03	26.14	26.64	428760
2022-07-05	26.16	26.67	25.72	26.60	661066
2022-07-06	26.37	26.43	25.84	25.94	916700
2022-07-07	26.17	26.94	26.17	26.83	469680
2022-07-08	26.79	26.93	26.38	26.54	333142
2022-07-11	26.44	26.66	26.28	26.46	279388
2022-07-12	26.43	26.79	26.04	26.15	423146
2022-07-13	26.00	26.42	25.83	26.14	442138
2022-07-14	25.57	26.19	25.54	26.17	512508
2022-07-15	26.86	26.92	26.23	26.70	700116
2022-07-18	26.87	27.04	26.58	27.02	631548
2022-07-19	28.00	30.93	27.88	30.93	1386008
2022-07-20	30.81	31.69	30.71	31.28	1175882
2022-07-21	31.30	31.68	30.61	31.53	975052
2022-07-22	31.65	31.87	30.40	30.93	801678
2022-07-25	31.19	31.92	30.93	31.34	664962
2022-07-26	31.39	32.43	31.39	32.23	1159838
2022-07-27	32.15	32.55	31.68	32.51	869590
2022-07-28	32.54	33.54	32.54	33.49	929428
2022-07-29	33.47	33.86	33.17	33.67	937404
2022-08-01	33.50	33.98	33.20	33.57	663268
2022-08-02	33.35	33.81	32.86	33.13	714648
2022-08-03	33.50	33.75	32.93	33.53	629746
2022-08-04	33.56	33.64	32.99	33.48	570280
2022-08-05	33.08	33.55	32.93	33.38	581868
2022-08-08	33.51	34.10	33.50	34.04	507938
2022-08-09	33.95	34.32	33.70	33.80	746222
2022-08-10	34.24	34.38	33.55	33.80	563004
2022-08-11	33.99	34.53	33.77	34.20	591780
2022-08-12	34.04	34.33	33.09	34.21	551124
2022-08-15	33.82	34.62	33.67	34.56	429246
2022-08-16	34.38	35.19	34.26	34.78	490232
2022-08-17	34.25	34.25	33.53	33.90	450498
2022-08-18	34.00	34.65	33.91	34.60	398106
2022-08-19	34.37	34.81	34.07	34.56	809668
2022-08-22	34.11	34.40	33.45	33.66	879542
2022-08-23	33.66	34.07	33.66	33.79	739520
2022-08-24	33.66	33.75	33.10	33.21	380202
2022-08-25	33.19	33.72	33.13	33.72	446034
2022-08-26	33.83	34.00	32.64	32.69	386674
2022-08-29	32.50	32.90	32.20	32.84	437270
2022-08-30	32.77	32.77	31.70	31.91	753328
2022-08-31	32.00	32.11	31.54	31.46	458622
2022-09-01	31.30	31.50	30.67	31.49	689272
2022-09-02	31.75	31.84	30.93	31.19	342118
2022-09-06	31.18	31.40	30.57	30.67	563624
2022-09-07	30.60	31.16	30.09	31.15	619438
2022-09-08	30.95	31.38	30.49	31.10	823946
2022-09-09	31.49	31.86	31.19	31.37	450310
2022-09-12	31.48	31.77	31.17	31.73	508888
2022-09-13	31.12	31.36	30.53	30.69	499706
2022-09-14	30.69	30.69	29.96	30.49	609122
2022-09-15	30.26	30.74	30.16	30.42	528124
2022-09-16	30.04	30.18	29.16	29.84	1536004
2022-09-19	29.73	30.87	29.73	30.69	447626
2022-09-20	30.40	30.96	30.10	30.79	454812
2022-09-21	31.14	31.18	30.21	30.23	532294
2022-09-22	30.18	30.20	29.47	29.55	409568
2022-09-23	29.14	29.36	28.55	29.00	533634
2022-09-26	28.80	29.53	28.80	28.90	491494
2022-09-27	29.21	29.64	29.01	29.34	489686
2022-09-28	29.41	30.26	29.32	30.03	472984
2022-09-29	29.69	29.77	29.14	29.69	434546
2022-09-30	29.73	30.53	29.69	29.72	624604
2022-10-03	30.04	30.77	29.87	30.46	498370
2022-10-04	30.99	31.59	30.99	31.40	480318
2022-10-05	31.00	31.44	30.87	31.18	348898
2022-10-06	31.00	31.39	30.96	30.98	379528
2022-10-07	30.78	30.78	29.84	30.10	592430
2022-10-10	30.43	31.34	30.43	31.09	564870
2022-10-11	30.83	31.66	30.68	31.31	638026
2022-10-12	31.13	31.19	30.60	30.83	575918
2022-10-13	30.34	31.51	29.86	31.26	767786
2022-10-14	31.26	31.37	29.46	29.61	907534
2022-10-17	30.07	30.56	29.85	30.06	950100
2022-10-18	30.67	32.02	30.67	31.92	1471302
2022-10-19	31.69	32.28	30.92	31.11	1586056
2022-10-20	31.22	31.86	30.25	30.43	896304
2022-10-21	30.73	31.26	30.46	31.03	1305426
2022-10-24	31.19	31.34	30.57	31.08	781142
2022-10-25	30.89	31.81	30.85	31.30	749812
2022-10-26	31.59	31.97	31.01	31.30	493664
2022-10-27	31.66	31.80	30.85	30.93	639842
2022-10-28	31.09	31.46	30.71	31.32	527192
2022-10-31	31.02	31.74	30.83	31.32	683232
2022-11-01	31.50	32.72	31.36	32.35	989434
2022-11-02	32.20	32.24	30.73	30.88	620736
2022-11-03	30.48	31.40	30.02	30.83	511666
2022-11-04	31.35	31.38	30.66	31.29	419630
2022-11-07	31.51	31.74	31.36	31.53	469942
2022-11-08	31.60	31.78	31.29	31.51	611594
2022-11-09	31.23	31.73	31.02	31.11	467834
2022-11-10	32.34	32.98	32.03	32.89	747396
2022-11-11	32.95	33.22	32.44	32.68	468568
2022-11-14	32.33	33.86	32.10	33.36	654814
2022-11-15	33.75	34.45	33.67	33.95	554000
2022-11-16	33.80	33.86	33.36	33.72	432096
2022-11-17	33.33	33.98	33.16	33.90	545884
2022-11-18	34.63	34.84	33.95	34.28	494026
2022-11-21	34.00	34.40	33.97	34.07	477720
2022-11-22	34.36	34.65	34.04	34.62	556406
2022-11-23	34.59	34.83	34.44	34.50	300846
2022-11-25	34.56	35.21	34.51	34.93	206718
2022-11-28	34.70	34.70	33.64	33.89	895948
2022-11-29	33.78	34.11	33.78	33.84	340958
2022-11-30	33.89	34.61	33.23	34.26	704660
2022-12-01	34.36	34.78	34.06	34.59	440782
2022-12-02	34.28	35.01	34.22	34.80	315440
2022-12-05	34.50	34.50	32.52	33.06	531980
2022-12-06	32.96	33.16	32.45	32.70	412520
2022-12-07	32.67	33.24	32.64	33.08	486188
2022-12-08	33.11	33.13	32.43	32.69	381736
2022-12-09	32.58	32.98	32.56	32.61	337968
2022-12-12	32.83	33.31	32.75	33.05	403942
2022-12-13	34.13	34.65	33.44	33.51	689400
2022-12-14	33.41	33.93	32.89	33.08	612410
2022-12-15	32.75	32.78	31.02	31.06	814414
2022-12-16	30.79	31.13	30.36	30.61	1978664
2022-12-19	30.77	31.20	30.40	30.56	593214
2022-12-20	30.56	30.96	30.31	30.69	441116
2022-12-21	31.00	31.51	30.81	31.19	426122
2022-12-22	30.84	30.84	29.42	30.08	1092030
2022-12-23	30.13	30.13	29.53	29.84	837646
2022-12-27	29.95	30.14	29.56	30.13	1111682
2022-12-28	30.36	30.60	29.29	29.30	486588
2022-12-29	29.49	29.90	29.27	29.65	499404
2022-12-30	29.37	29.57	29.08	29.50	634176
2023-01-03	29.57	29.99	29.18	29.41	823992
2023-01-04	29.63	30.14	29.51	29.89	683110
2023-01-05	29.87	29.97	29.35	29.39	549126
2023-01-06	29.90	30.32	29.82	30.23	761904
2023-01-09	30.35	30.89	30.32	30.68	832426
2023-01-10	30.59	31.68	30.59	31.68	741348
2023-01-11	32.03	33.27	32.03	33.27	951338
2023-01-12	33.40	33.40	32.54	32.96	758450
2023-01-13	32.76	33.64	32.65	33.63	655278
2023-01-17	33.52	33.78	33.10	33.12	621184
2023-01-18	33.24	33.58	32.39	32.40	520570
2023-01-19	32.35	32.35	31.78	31.78	520298
2023-01-20	31.99	31.99	31.58	31.91	663754
2023-01-23	32.00	32.73	31.63	32.28	429488
2023-01-24	31.95	32.83	31.84	32.40	565880
2023-01-25	32.19	32.39	31.79	32.25	337778
2023-01-26	32.56	32.61	32.10	32.56	485454
2023-01-27	32.43	32.93	32.20	32.83	363494
2023-01-30	32.52	32.61	31.40	31.54	786546
2023-01-31	31.66	32.82	31.26	32.78	897242
2023-02-01	32.79	34.50	32.50	34.28	782252
2023-02-02	34.39	35.71	34.36	34.96	756738
2023-02-03	34.69	35.42	34.69	35.10	668000
2023-02-06	34.97	35.10	34.23	34.60	701134
2023-02-07	35.14	38.00	35.13	37.86	1506988
2023-02-08	37.25	37.59	36.45	36.98	1035894
2023-02-09	37.38	37.40	35.86	36.45	911238
2023-02-10	36.15	36.33	35.38	36.18	895428
2023-02-13	36.22	36.50	35.80	36.48	941214
2023-02-14	36.16	36.69	36.03	36.54	756290
2023-02-15	36.36	36.86	35.96	36.73	601982
2023-02-16	36.39	36.98	36.02	36.72	703460
2023-02-17	36.86	37.27	36.37	37.27	624936
2023-02-21	37.33	37.37	35.72	35.77	536168
2023-02-22	35.92	36.64	35.92	36.38	701778
2023-02-23	36.64	36.92	36.13	36.62	517964
2023-02-24	36.21	36.50	35.85	36.46	631880
2023-02-27	36.68	37.40	36.68	37.10	520096
2023-02-28	37.03	37.42	36.97	36.99	781008
2023-03-01	36.87	37.45	36.73	37.02	671870
2023-03-02	36.72	37.51	36.57	37.50	471488
2023-03-03	37.78	37.88	37.41	37.68	647762
2023-03-06	37.64	37.70	36.52	36.94	1084466
2023-03-07	36.98	37.31	36.75	36.78	707434
2023-03-08	36.84	37.38	36.64	37.28	1320152
2023-03-09	37.37	37.80	37.09	37.17	838514
2023-03-10	37.00	37.00	35.60	35.83	804212
2023-03-13	35.33	36.34	35.13	35.82	1378892
2023-03-14	36.80	37.10	35.95	36.53	1440544
2023-03-15	35.56	36.27	35.03	35.38	1377808
2023-03-16	34.95	36.79	34.47	36.49	1210776
2023-03-17	36.21	36.34	35.05	35.24	6857814
2023-03-20	35.47	36.20	35.26	35.85	805880
2023-03-21	36.47	37.00	36.40	36.74	844706
2023-03-22	36.60	37.14	36.18	36.20	739756
2023-03-23	36.32	36.70	35.63	36.02	584150
2023-03-24	35.56	36.19	35.13	35.95	1096048
2023-03-27	36.43	36.59	36.06	36.26	513796
2023-03-28	36.19	36.51	36.00	36.26	595150
2023-03-29	36.59	36.61	36.10	36.31	589300
2023-03-30	36.59	37.07	36.14	36.16	860170
2023-03-31	36.42	36.93	36.33	36.74	863960
2023-04-03	36.68	37.22	36.01	37.11	1013822
2023-04-04	37.07	37.37	34.47	34.79	1307498
2023-04-05	34.46	34.51	33.19	33.62	1274888
2023-04-06	33.66	33.81	32.98	33.00	967566
2023-04-10	33.00	33.87	32.95	33.71	1546946
2023-04-11	34.00	34.78	33.93	34.50	1162424
2023-04-12	34.85	34.85	34.37	34.65	652796
2023-04-13	34.83	34.87	34.17	34.71	650668
2023-04-14	34.61	35.07	34.04	34.32	731380
2023-04-17	34.27	34.45	34.03	34.44	644202
2023-04-18	34.51	34.63	33.59	34.10	775244
2023-04-19	34.15	34.52	33.90	34.34	633982
2023-04-20	34.31	34.92	34.01	34.88	522296
2023-04-21	35.02	35.12	34.20	34.37	717616
2023-04-24	34.27	34.94	34.27	34.64	389954
2023-04-25	34.50	35.71	34.35	35.42	1181276
2023-04-26	35.18	35.73	34.98	35.15	1073572
2023-04-27	35.39	35.55	34.09	35.54	836600
2023-04-28	35.40	36.16	35.35	35.93	1046670
2023-05-01	35.71	36.42	35.59	36.40	758500
2023-05-02	36.39	36.45	35.59	36.27	708080
2023-05-03	36.51	37.05	36.29	36.40	664092
2023-05-04	36.06	36.42	35.51	35.95	549204
2023-05-05	36.57	37.46	36.45	37.24	899014
2023-05-08	37.27	37.70	37.17	37.46	786142
2023-05-09	37.28	37.99	37.16	37.43	771922
2023-05-10	37.94	38.15	37.42	37.76	903534
2023-05-11	37.37	38.15	37.37	38.14	903730
2023-05-12	38.26	38.45	37.44	37.57	1011070
2023-05-15	37.69	37.94	37.48	37.81	620332
2023-05-16	37.60	37.75	37.19	37.63	678046
2023-05-17	37.84	38.47	37.61	38.46	698958
2023-05-18	38.38	39.47	38.25	39.34	795888
2023-05-19	39.74	40.00	38.90	39.40	697866
2023-05-22	39.50	40.05	39.48	39.83	693784
2023-05-23	39.50	40.04	39.10	39.10	700994
2023-05-24	38.91	38.91	37.45	37.47	943192
2023-05-25	37.55	38.16	37.48	38.15	681690
2023-05-26	37.93	38.59	37.64	38.38	752534
2023-05-30	38.47	39.10	38.03	38.91	1022716
2023-05-31	38.71	38.90	37.01	36.98	834642
2023-06-01	37.06	37.44	36.43	37.23	612312
2023-06-02	37.63	39.52	37.60	39.41	868954
2023-06-05	39.01	39.48	38.86	39.32	780314
2023-06-06	39.33	40.83	39.15	40.65	755250
2023-06-07	40.55	43.02	40.55	42.94	1445490
2023-06-08	42.84	43.12	42.08	42.46	798880
2023-06-09	42.41	42.53	41.61	41.75	544898
2023-06-12	41.50	41.55	40.68	40.75	1132204
2023-06-13	40.97	41.76	40.88	41.31	778988
2023-06-14	41.39	41.73	40.28	40.54	865610
2023-06-15	40.41	40.75	40.22	40.57	823958
2023-06-16	40.76	40.76	40.18	40.65	2302158
2023-06-20	40.86	41.62	40.15	40.36	674192
2023-06-21	40.02	40.58	39.56	40.15	871044
2023-06-22	40.15	40.15	39.64	40.08	485872
2023-06-23	40.06	42.15	39.90	41.88	2421940
2023-06-26	41.96	42.99	41.96	42.46	1217504
2023-06-27	42.61	43.44	42.61	43.08	777342
2023-06-28	43.08	43.61	42.89	43.06	585934
2023-06-29	42.84	43.49	42.64	43.36	1121502
2023-06-30	43.71	43.99	43.28	43.64	799388
2023-07-03	43.36	43.75	43.13	43.67	250714
2023-07-05	43.40	43.51	42.85	42.89	925930
2023-07-06	42.52	42.77	41.23	42.00	689850
2023-07-07	42.03	42.53	42.03	42.26	613400
2023-07-10	42.09	42.97	42.00	42.86	687306
2023-07-11	43.05	43.28	42.79	43.14	805576
2023-07-12	43.66	44.12	43.49	44.02	853180
2023-07-13	44.02	44.26	43.83	43.98	872258
2023-07-14	43.73	43.73	43.06	43.45	501306
2023-07-17	43.62	45.00	43.62	44.75	892304
2023-07-18	44.64	45.92	44.55	45.75	803254
2023-07-19	45.50	45.65	44.66	45.00	955664
2023-07-20	45.25	45.59	44.86	45.54	591852
2023-07-21	45.77	45.77	45.11	45.38	917994
2023-07-24	45.44	45.97	45.40	45.90	757468
2023-07-25	44.54	45.00	41.20	41.36	1806936
2023-07-26	41.14	42.03	40.47	40.91	1026386
2023-07-27	41.18	41.18	39.80	40.16	1118146
2023-07-28	40.41	40.81	40.25	40.69	684762
2023-07-31	40.61	40.82	40.00	40.53	860362
2023-08-01	40.13	40.68	39.68	39.73	808524
2023-08-02	39.49	39.94	39.17	39.61	664002
2023-08-03	39.20	39.51	38.92	39.28	584514
2023-08-04	39.28	39.37	38.63	39.08	641306
2023-08-07	39.35	39.89	39.15	39.47	607300
2023-08-08	38.97	39.62	38.45	39.61	612322
2023-08-09	39.63	39.72	39.09	39.29	515816
2023-08-10	39.31	39.79	38.93	39.16	375800
2023-08-11	38.94	39.03	38.50	38.66	682490
2023-08-14	38.50	38.63	38.13	38.25	729644
2023-08-15	38.04	38.44	37.84	38.31	725938
2023-08-16	38.33	38.69	38.03	38.08	614226
2023-08-17	38.20	38.38	37.76	37.84	601938
2023-08-18	37.50	37.92	37.40	37.65	770710
2023-08-21	37.64	37.81	37.20	37.78	918644
2023-08-22	38.00	38.35	37.53	37.96	572668
2023-08-23	38.05	38.56	37.97	38.49	441346
2023-08-24	38.21	38.64	37.92	38.02	604370
2023-08-25	38.28	38.32	37.47	38.11	609728
2023-08-28	38.16	38.75	38.16	38.69	351974
2023-08-29	38.55	39.14	38.11	39.05	442234
2023-08-30	39.00	39.34	38.72	38.67	545792
2023-08-31	38.66	39.08	38.54	38.58	579076
2023-09-01	38.82	38.97	38.25	38.47	552262
2023-09-05	38.18	38.18	36.57	37.67	1178980
2023-09-06	37.62	37.83	37.05	37.34	560260
2023-09-07	37.12	37.33	36.61	36.64	634838
2023-09-08	36.57	36.62	36.09	36.17	1182062
2023-09-11	36.49	36.81	36.10	36.13	671040
2023-09-12	36.13	36.33	35.95	36.15	489888
2023-09-13	36.03	36.42	35.90	36.34	633660
2023-09-14	36.79	37.62	36.79	37.32	594944
2023-09-15	37.30	37.34	36.57	36.95	2719746
2023-09-18	37.06	37.40	36.96	37.17	641880
2023-09-19	37.23	37.48	36.87	37.25	487978
2023-09-20	37.45	37.98	36.82	36.82	532026
2023-09-21	36.57	36.74	36.21	36.31	732502
2023-09-22	36.31	36.86	36.31	36.47	391448
2023-09-25	36.44	37.05	36.33	36.94	407070
2023-09-26	36.75	37.09	36.59	36.62	525428
2023-09-27	37.41	38.30	37.16	37.93	892530
2023-09-28	38.07	38.78	38.00	38.19	816364
2023-09-29	38.45	38.55	37.40	37.58	718076
2023-10-02	37.50	37.71	36.61	36.93	904162
2023-10-03	36.80	36.94	36.23	36.44	646332
2023-10-04	36.47	36.57	35.82	36.45	688988
2023-10-05	36.43	36.56	36.01	36.37	574640
2023-10-06	36.22	37.31	36.09	36.66	723962
2023-10-09	36.38	37.15	36.38	37.12	455416
2023-10-10	37.25	37.77	37.22	37.24	462644
2023-10-11	37.33	37.82	37.07	37.44	446438
2023-10-12	37.51	37.51	36.26	36.48	598948
2023-10-13	36.44	36.68	35.91	36.29	609866
2023-10-16	36.73	37.20	36.50	36.80	479336
2023-10-17	36.71	37.72	36.45	37.37	718934
2023-10-18	37.26	37.30	35.43	35.44	608416
2023-10-19	35.39	36.21	35.13	35.48	834846
2023-10-20	35.55	35.66	34.96	35.23	697750
2023-10-23	35.30	36.02	35.01	35.07	700490
2023-10-24	36.80	37.17	35.53	36.29	1383899
2023-10-25	36.39	37.59	36.39	37.31	1157038
2023-10-26	37.45	38.11	37.16	37.41	1007690
2023-10-27	37.51	38.54	37.41	37.82	1069510
2023-10-30	38.08	38.47	36.88	37.44	709872
2023-10-31	37.21	38.08	37.09	37.71	653758
2023-11-01	37.66	38.24	37.48	38.06	518421
2023-11-02	38.79	39.46	38.67	39.31	732466
2023-11-03	40.00	40.57	39.66	39.67	592999
2023-11-06	39.87	40.00	38.84	39.12	651136
2023-11-07	39.06	39.06	38.53	38.71	377550
2023-11-08	38.62	38.80	37.60	37.81	768137
2023-11-09	38.22	38.24	37.54	37.71	551573
2023-11-10	38.05	38.45	37.61	38.29	501708
2023-11-13	38.17	38.93	37.93	38.63	312327
2023-11-14	39.43	40.76	39.33	40.66	645906
2023-11-15	40.62	42.16	40.62	41.56	925371
2023-11-16	41.42	41.70	40.45	41.04	450243
2023-11-17	41.38	41.78	41.10	41.40	734729
2023-11-20	41.30	41.64	40.85	41.36	496556
2023-11-21	41.15	41.49	40.66	40.78	364715
2023-11-22	41.10	41.20	40.51	40.82	514350
2023-11-24	40.43	41.47	40.43	41.24	196900
2023-11-27	41.03	41.79	41.03	41.77	644130
2023-11-28	41.65	42.05	40.52	40.60	393123
2023-11-29	41.09	41.20	40.73	40.70	438412
2023-11-30	40.92	41.63	40.69	41.53	754595
2023-12-01	41.35	42.34	41.23	42.23	536511
2023-12-04	42.00	43.53	42.00	43.52	749310
2023-12-05	43.42	43.42	42.40	42.65	765914
2023-12-06	42.96	43.71	42.32	42.37	622076
2023-12-07	42.29	42.54	42.10	42.40	497716
2023-12-08	42.36	43.00	42.25	42.60	371798
2023-12-11	42.58	43.02	42.21	42.62	523086
2023-12-12	42.48	42.77	42.03	42.54	490061
2023-12-13	42.48	43.90	41.94	43.70	932661
2023-12-14	44.52	45.36	44.03	44.61	944264
2023-12-15	44.65	45.47	44.51	44.66	3548679
2023-12-18	44.89	45.16	44.18	45.14	620375
2023-12-19	45.42	46.96	45.36	46.70	890486
2023-12-20	46.85	47.31	46.04	46.05	711084
2023-12-21	46.54	46.87	46.06	46.60	499902
2023-12-22	47.00	47.51	46.84	47.34	489516
2023-12-26	47.44	48.33	47.18	48.00	495563
2023-12-27	48.15	48.70	47.97	48.07	498851
2023-12-28	47.97	48.14	47.54	47.75	532543
2023-12-29	47.56	47.88	47.13	47.15	390782
2024-01-02	46.62	47.08	46.25	46.59	553457
2024-01-03	46.35	46.48	45.49	45.94	575067
2024-01-04	46.04	46.32	45.64	45.82	544957
2024-01-05	45.73	46.16	45.26	45.26	599249
2024-01-08	45.10	46.03	45.07	46.00	470762
2024-01-09	45.36	45.93	44.72	45.74	426401
2024-01-10	45.40	45.64	45.03	45.59	412417
2024-01-11	45.40	45.71	44.69	45.50	440995
2024-01-12	46.00	46.30	45.15	45.32	344542
2024-01-16	45.06	45.39	44.94	45.27	417030
2024-01-17	44.68	45.61	44.39	45.56	425588
2024-01-18	45.93	46.52	45.68	46.50	591400
2024-01-19	45.92	46.32	45.20	46.29	715607
2024-01-22	46.68	47.65	46.67	47.36	909842
2024-01-23	47.68	47.97	46.83	47.08	695982
2024-01-24	47.74	47.91	46.43	46.80	643363
2024-01-25	47.41	48.30	47.11	48.30	727944
2024-01-26	48.55	49.09	48.07	48.33	606344
2024-01-29	48.37	49.36	48.06	49.22	1178978
2024-01-30	49.00	49.96	48.59	49.79	736647
2024-01-31	49.58	49.76	47.96	48.00	818272
2024-02-01	48.35	49.64	48.16	49.49	671036
2024-02-02	48.88	49.56	48.61	49.31	473471
2024-02-05	48.65	48.76	48.09	48.26	535440
2024-02-06	48.81	49.63	47.98	48.29	965191
2024-02-07	48.59	49.54	48.11	48.99	702398
2024-02-08	48.87	49.45	48.57	49.40	792820
2024-02-09	49.34	49.65	48.56	49.58	710748
2024-02-12	49.01	50.53	49.01	50.18	836614
2024-02-13	48.86	49.11	47.84	48.05	1159489
2024-02-14	48.73	49.20	48.30	48.92	650402
2024-02-15	48.99	50.61	48.99	50.58	732183
2024-02-16	50.26	50.59	49.66	49.67	703007
2024-02-20	49.10	49.33	48.47	48.59	747854
2024-02-21	48.51	48.66	47.98	48.14	628968
2024-02-22	48.15	48.55	47.46	47.64	565235
2024-02-23	47.82	49.15	47.67	49.14	564206
2024-02-26	49.21	50.77	49.10	50.68	696663
2024-02-27	51.19	51.90	51.16	51.32	763503
2024-02-28	51.05	51.52	50.82	50.89	495331
2024-02-29	51.61	51.77	50.82	51.38	778224
2024-03-01	51.66	51.85	50.94	51.44	588168
2024-03-04	51.64	52.41	51.64	51.87	563535
2024-03-05	51.20	51.88	50.63	50.92	538332
2024-03-06	51.30	51.49	49.95	50.40	527423
2024-03-07	50.81	51.95	50.75	51.84	621181
2024-03-08	52.32	52.72	51.15	51.76	774893
2024-03-11	51.85	52.22	51.46	51.95	854008
2024-03-12	51.90	51.92	50.97	51.86	476954
2024-03-13	51.86	52.09	51.27	51.69	648908
2024-03-14	51.59	51.69	50.84	51.45	481121
2024-03-15	51.28	52.60	51.28	52.40	3999643
2024-03-18	52.50	52.95	52.18	52.27	551084
2024-03-19	52.12	52.66	52.04	52.27	563357
2024-03-20	52.20	52.69	51.74	52.63	700251
2024-03-21	52.99	54.39	52.81	54.21	626600
2024-03-22	54.15	54.29	53.72	53.98	336471
2024-03-25	54.11	54.35	53.19	53.20	357968
2024-03-26	53.42	53.61	52.79	52.91	429558
2024-03-27	53.15	53.52	52.78	53.40	733003
2024-03-28	53.54	54.64	53.21	53.93	637379
2024-04-01	54.26	54.34	53.14	53.54	481495
2024-04-02	53.05	53.05	51.70	52.25	625726
2024-04-03	51.96	53.59	51.88	53.20	513157
2024-04-04	53.71	53.92	52.55	52.79	457877
2024-04-05	52.87	53.89	52.87	53.85	403429
2024-04-08	54.11	54.44	53.61	54.01	434339
2024-04-09	54.19	54.39	53.12	53.96	393189
2024-04-10	52.84	53.24	51.51	51.71	562308
2024-04-11	51.80	52.44	51.34	52.25	439791
2024-04-12	51.93	52.21	51.38	51.72	387347
2024-04-15	52.24	52.48	51.24	51.75	377970
2024-04-16	51.47	52.35	50.85	52.09	492404
2024-04-17	52.71	52.98	51.81	51.97	753928
2024-04-18	52.12	53.30	52.09	52.32	665853
2024-04-19	52.10	53.08	51.98	52.28	1216643
2024-04-22	53.14	53.86	52.22	53.54	620524
2024-04-23	54.45	57.65	54.09	57.44	1276447
2024-04-24	57.60	59.59	56.94	57.96	1581071
2024-04-25	57.44	58.96	57.04	58.41	1152312
2024-04-26	58.65	58.93	56.86	57.33	687379
2024-04-29	57.53	58.35	56.77	58.07	715340
2024-04-30	57.51	57.58	55.75	55.82	766492
2024-05-01	56.06	57.04	55.83	56.09	690233
2024-05-02	56.59	56.96	55.63	56.88	493726
2024-05-03	57.82	58.40	56.55	56.81	482666
2024-05-06	57.25	58.27	57.25	58.00	444948
2024-05-07	58.18	59.33	58.12	58.65	538818
2024-05-08	58.32	58.80	57.74	58.33	400969
2024-05-09	58.40	58.98	58.13	58.86	435779
2024-05-10	59.00	59.35	58.45	59.27	387772
2024-05-13	59.71	59.76	58.26	58.27	462545
2024-05-14	59.16	59.85	58.51	59.50	653094
2024-05-15	60.04	60.31	58.82	59.08	741707
2024-05-16	58.89	58.99	57.63	58.27	675634
2024-05-17	58.48	58.48	57.32	57.51	730870
2024-05-20	57.47	58.59	57.19	58.40	559574
2024-05-21	58.24	58.92	58.12	58.91	520577
2024-05-22	58.71	59.16	58.12	58.37	428832
2024-05-23	58.63	58.66	57.80	58.26	437567
2024-05-24	58.68	59.12	58.11	59.10	467245
2024-05-28	59.30	59.30	56.73	56.83	516097
2024-05-29	56.12	56.83	55.50	56.68	497464
2024-05-30	56.95	58.31	56.95	58.25	697566
2024-05-31	58.51	59.08	57.76	58.91	688330
2024-06-03	59.10	59.16	56.90	57.24	505059
2024-06-04	56.93	57.45	55.84	56.13	448372
2024-06-05	56.34	56.94	56.00	56.63	357688
2024-06-06	56.36	56.93	55.65	55.87	535997
2024-06-07	55.48	55.98	54.97	55.33	495864
2024-06-10	54.78	55.43	54.39	54.93	660735
2024-06-11	54.47	54.73	53.53	54.14	558550
2024-06-12	55.65	56.50	55.02	55.81	609070
2024-06-13	55.54	56.65	55.33	56.60	616071
2024-06-14	55.67	55.67	54.13	54.89	612450
2024-06-17	54.70	55.41	54.01	55.14	604168
2024-06-18	55.00	55.60	54.57	55.18	571641
2024-06-20	54.60	56.40	54.58	55.44	615993
2024-06-21	55.39	55.91	54.31	55.68	3121302
2024-06-24	56.03	56.96	55.72	56.65	575081
2024-06-25	56.50	57.02	55.92	56.98	721498
2024-06-26	56.52	56.82	55.79	55.88	716356
2024-06-27	56.26	56.66	56.05	56.56	503307
2024-06-28	57.21	57.92	56.48	56.94	3147175
2024-07-01	57.05	57.19	55.20	56.09	489085
2024-07-02	56.12	57.53	56.10	56.96	523699
2024-07-03	57.11	57.48	56.71	56.83	246882
2024-07-05	56.71	56.91	55.73	56.65	352619
2024-07-08	57.15	57.45	56.34	56.50	540705
2024-07-09	56.35	56.58	55.72	55.73	534636
2024-07-10	56.07	57.58	56.07	57.25	521054
2024-07-11	58.42	59.91	58.31	59.30	526609
2024-07-12	60.01	60.87	59.70	59.90	548768
2024-07-15	60.38	62.37	60.35	61.46	653112
2024-07-16	62.07	64.60	61.48	64.20	918361
2024-07-17	63.66	65.45	63.66	64.45	983196
2024-07-18	64.14	65.11	63.07	63.42	526883
2024-07-19	63.44	64.02	62.72	62.83	685846
2024-07-22	63.26	64.43	62.39	64.35	540817
2024-07-23	63.12	67.82	62.56	66.89	1165705
2024-07-24	66.66	67.78	65.41	65.63	1039690
2024-07-25	65.97	68.94	65.96	68.20	936032
2024-07-26	69.92	70.58	68.74	70.13	831463
2024-07-29	70.01	70.91	68.87	68.96	952789
2024-07-30	69.49	70.75	68.77	70.33	774307
2024-07-31	70.70	72.68	69.02	70.94	975681
2024-08-01	70.79	71.50	66.89	68.64	941150
2024-08-02	65.89	67.21	65.00	66.97	948164
2024-08-05	62.75	66.29	62.74	65.51	824955
2024-08-06	65.51	68.82	65.00	67.87	914507
2024-08-07	68.97	69.60	66.22	66.35	913095
2024-08-08	67.54	67.67	66.50	67.32	561755
2024-08-09	67.49	68.17	66.85	68.11	430826
2024-08-12	67.97	67.97	66.43	66.99	547880
2024-08-13	67.49	68.04	66.80	67.72	824871
2024-08-14	68.10	68.36	67.27	67.42	645560
2024-08-15	68.92	69.55	68.22	68.45	794959
2024-08-16	68.36	69.39	67.95	68.46	749093
2024-08-19	68.42	69.06	67.84	69.00	430858
2024-08-20	68.80	68.94	67.82	67.88	458131
2024-08-21	68.22	70.24	68.22	70.13	769256
2024-08-22	70.00	70.57	68.99	69.12	843474
2024-08-23	69.69	71.27	69.11	70.77	586343
2024-08-26	71.34	71.71	70.66	70.71	536157
2024-08-27	70.37	70.63	69.43	69.79	450064
2024-08-28	69.79	70.72	69.65	69.97	680146
2024-08-29	70.40	71.80	70.01	71.36	453048
2024-08-30	71.56	72.82	71.40	72.71	602163
2024-09-03	72.05	72.83	68.30	68.61	915437
2024-09-04	67.72	68.19	66.89	67.87	748701
2024-09-05	67.80	67.80	66.49	66.67	551352
2024-09-06	66.81	67.80	65.72	65.89	715704
2024-09-09	66.42	67.47	66.16	66.85	663418
2024-09-10	66.95	67.40	66.19	67.13	601956
2024-09-11	66.80	67.41	65.24	67.14	483730
2024-09-12	67.53	68.36	66.79	68.26	505587
2024-09-13	69.44	70.96	68.92	70.26	595356
2024-09-16	70.52	70.73	69.66	70.50	612825
2024-09-17	71.20	72.43	70.83	71.22	700111
2024-09-18	71.48	72.55	70.54	70.94	1008806
2024-09-19	72.91	73.74	71.83	73.66	833579
2024-09-20	73.46	74.47	72.52	72.56	5770392
2024-09-23	72.99	73.82	71.70	71.81	619413
2024-09-24	71.82	72.30	71.12	71.43	468930
2024-09-25	71.57	71.70	70.35	70.54	706524
2024-09-26	71.55	72.22	70.95	71.60	741507
2024-09-27	72.24	73.64	71.68	72.10	651989
2024-09-30	72.10	74.11	71.95	74.10	1039724
2024-10-01	73.88	74.23	72.17	72.98	640002
2024-10-02	72.48	73.14	72.07	72.21	512832
2024-10-03	72.02	72.56	71.16	71.78	530342
2024-10-04	73.16	73.30	72.04	72.64	426617
2024-10-07	71.86	72.15	70.99	71.89	399083
2024-10-08	71.90	72.35	70.87	71.94	570252
2024-10-09	72.27	72.83	72.02	72.25	718087
2024-10-10	71.50	71.60	69.48	71.20	831225
2024-10-11	71.63	73.28	71.63	72.84	446047
2024-10-14	72.67	73.80	72.40	73.42	566852
2024-10-15	73.38	74.12	72.83	72.86	531395
2024-10-16	73.61	74.83	73.37	74.20	860993
2024-10-17	74.40	74.99	73.43	74.00	468646
2024-10-18	74.11	74.11	72.07	72.23	862257
2024-10-21	72.36	72.47	71.25	72.08	863877
2024-10-22	78.50	84.11	77.00	82.22	1953161
2024-10-23	81.92	82.54	79.50	81.00	1078963
2024-10-24	81.28	81.84	80.55	81.80	890295
2024-10-25	82.30	82.74	81.23	81.85	1023640
2024-10-28	82.40	83.41	81.76	83.06	932808
2024-10-29	82.25	83.08	81.64	83.00	551852
2024-10-30	83.00	84.06	82.74	83.00	620972
2024-10-31	83.39	83.88	81.94	81.97	774303
2024-11-01	83.00	83.21	81.32	81.46	930182
2024-11-04	81.60	83.84	81.60	83.00	600889
2024-11-05	82.43	84.88	82.06	84.73	510765
2024-11-06	90.46	95.84	88.80	95.00	1725324
2024-11-07	94.60	94.96	93.03	93.51	796253
2024-11-08	93.40	95.09	92.65	94.40	677747
2024-11-11	95.48	96.81	94.50	95.34	691988
2024-11-12	94.66	95.90	93.08	93.45	708912
2024-11-13	94.13	94.50	90.97	91.00	630836
2024-11-14	90.98	92.62	89.95	90.15	763948
2024-11-15	90.58	91.00	88.59	88.68	719092
2024-11-18	89.16	91.17	88.74	90.36	579528
2024-11-19	89.46	91.04	89.44	90.68	407946
2024-11-20	91.28	92.69	90.45	91.00	622818
2024-11-21	91.70	93.01	90.80	91.70	571583
2024-11-22	89.23	89.47	85.51	87.90	3140949
2024-11-25	88.08	88.15	81.58	82.15	23535269
2024-11-26	82.74	83.29	80.57	81.34	1774749
2024-11-27	81.73	82.31	80.52	80.83	930830
2024-11-29	81.72	82.49	80.46	80.77	694802
2024-12-02	81.14	81.86	80.34	80.75	1360512
2024-12-03	80.70	81.29	77.82	78.88	960122
2024-12-04	78.85	79.60	77.87	78.68	824731
2024-12-05	78.00	79.00	76.81	78.73	1359382
2024-12-06	79.07	79.86	77.41	78.72	1136914
2024-12-09	78.82	79.36	77.82	78.06	697697
2024-12-10	77.91	80.49	77.73	80.16	1168372
2024-12-11	82.48	85.82	82.08	84.08	1342927
2024-12-12	84.00	84.79	82.61	82.95	1004424
2024-12-13	82.99	83.67	81.54	82.48	706412
2024-12-16	82.89	84.08	82.29	84.07	903063
2024-12-17	83.49	83.57	81.04	82.49	883840
2024-12-18	83.23	83.46	77.87	78.71	1103106
2024-12-19	79.68	80.82	79.00	79.49	923068
2024-12-20	78.16	82.24	78.00	80.18	6269510
2024-12-23	80.38	80.79	78.64	79.62	749849
2024-12-24	79.75	80.73	79.14	80.63	242042
2024-12-26	80.23	82.29	79.83	81.06	686679
2024-12-27	80.36	80.85	79.14	79.96	395997
2024-12-30	79.36	80.26	78.75	79.77	470898
2024-12-31	80.04	80.79	79.18	79.36	695307
2025-01-02	80.00	81.10	78.90	79.73	624082
2025-01-03	79.80	80.85	79.51	80.74	470531
2025-01-06	80.80	81.28	80.17	80.78	458030
2025-01-07	80.75	81.11	79.05	79.12	684991
2025-01-08	78.69	79.84	77.96	79.79	828548
2025-01-10	78.68	79.01	77.41	78.21	807065
2025-01-13	77.38	79.32	77.19	79.12	929826
2025-01-14	79.77	80.87	79.35	80.64	656148
2025-01-15	82.73	82.73	80.83	81.24	617575
2025-01-16	81.56	81.98	80.80	81.85	872665
2025-01-17	83.04	83.20	81.17	82.12	810911
2025-01-21	83.20	83.86	82.44	82.67	1070138
2025-01-22	82.72	82.72	79.80	81.46	710168
2025-01-23	81.30	82.25	80.95	81.83	642196
2025-01-24	81.78	81.78	79.81	80.85	723645
2025-01-27	79.99	80.29	78.53	78.89	657928
2025-01-28	79.10	80.08	78.21	80.05	523494
2025-01-29	79.78	81.29	79.29	79.51	505328
2025-01-30	80.79	80.98	79.62	80.11	612051
2025-01-31	80.07	80.12	78.42	78.75	935242
2025-02-03	76.88	78.72	76.15	78.02	574625
2025-02-04	79.71	80.84	73.25	76.28	1175039
2025-02-05	77.48	79.11	76.68	78.31	988957
2025-02-06	78.90	81.42	78.86	81.37	786813
2025-02-07	81.40	81.44	79.28	80.27	751284
2025-02-10	80.27	80.96	79.43	80.39	638518
2025-02-11	79.98	80.97	79.72	80.82	460899
2025-02-12	79.71	80.37	78.18	79.42	975488
2025-02-13	79.65	81.01	79.17	80.62	649871
2025-02-14	80.84	82.49	80.56	81.28	880994
2025-02-18	81.50	82.73	81.35	82.28	738228
2025-02-19	81.06	82.02	80.45	81.61	587805
2025-02-20	81.32	81.47	79.79	80.58	659024
2025-02-21	82.44	82.44	78.25	78.39	1100369
2025-02-24	79.00	80.97	77.83	79.59	1064594
2025-02-25	79.82	81.58	79.12	80.30	1049491
2025-02-26	80.50	81.64	79.04	79.70	883913
2025-02-27	79.46	80.50	78.76	78.80	795161
2025-02-28	78.89	80.29	78.51	80.18	835372
2025-03-03	80.51	82.23	78.86	79.50	1026742
2025-03-04	78.02	79.27	76.70	78.20	1034758
2025-03-05	78.68	80.49	78.68	79.93	1220282
2025-03-06	79.25	80.00	78.51	79.54	894413
2025-03-07	79.48	82.31	78.32	82.06	1134766
2025-03-10	80.62	82.85	80.36	80.86	1360966
2025-03-11	81.21	83.30	81.01	82.03	1191576
2025-03-12	82.48	82.73	78.46	78.83	1097070
2025-03-13	78.63	80.04	78.11	77.95	1082309
2025-03-14	78.69	79.69	78.02	79.49	717865
2025-03-17	79.76	81.65	79.74	81.38	845087
2025-03-18	80.56	80.92	78.95	79.31	730654
2025-03-19	79.50	81.80	79.38	81.45	637551
2025-03-20	80.42	81.45	79.44	79.59	766852
2025-03-21	78.36	78.70	76.57	77.25	3204691
2025-03-24	78.99	80.18	78.33	79.47	909795
2025-03-25	79.26	79.77	78.65	79.22	659698
2025-03-26	79.52	80.29	78.60	78.89	435943
2025-03-27	78.85	78.85	76.78	77.51	613099
2025-03-28	77.23	78.02	75.85	76.59	576058
2025-03-31	75.49	76.39	73.63	76.14	1156299
2025-04-01	75.78	77.61	75.15	77.52	486477
2025-04-02	76.24	79.51	76.00	79.39	816283
2025-04-03	76.61	77.49	74.01	74.08	831998
2025-04-04	71.39	71.48	67.67	70.60	1164000
2025-04-07	67.12	73.35	66.84	69.80	1245608
2025-04-08	72.15	72.27	67.47	68.50	1245750
2025-04-09	68.26	76.54	67.47	75.72	1345271
2025-04-10	73.00	74.48	70.63	72.61	931874
2025-04-11	72.43	74.48	71.34	74.12	704265
2025-04-14	74.85	75.31	72.83	73.74	779955
2025-04-15	73.88	74.66	73.32	73.53	715533
2025-04-16	72.94	73.38	70.05	70.92	1474207
2025-04-17	70.60	71.71	70.08	70.95	2817317
2025-04-21	70.00	70.30	67.91	68.45	1173083
2025-04-22	68.69	71.19	68.39	70.28	1095190
2025-04-23	72.57	74.79	71.92	72.25	1150600
2025-04-24	72.23	74.40	72.20	73.98	830059
2025-04-25	73.40	74.00	72.77	73.01	604179
2025-04-28	73.01	74.17	72.19	72.84	758455
2025-04-29	72.47	73.63	72.14	72.83	641043
2025-04-30	72.23	73.80	71.54	73.56	900953
2025-05-01	73.93	74.40	73.09	73.48	575232
2025-05-02	74.58	75.95	73.71	75.55	450119
2025-05-05	74.74	75.86	74.62	75.16	473692
2025-05-06	74.15	74.59	73.48	73.81	562358
2025-05-07	74.46	74.81	73.36	73.80	662000
2025-05-08	74.47	75.96	74.30	74.85	669546
2025-05-09	74.90	75.33	74.23	74.99	405005
2025-05-12	78.06	78.63	76.69	78.21	858912
2025-05-13	78.84	79.27	78.30	79.05	865797
2025-05-14	78.92	80.55	78.33	79.32	930016
2025-05-15	79.32	79.75	78.34	79.05	883545
2025-05-16	79.28	79.62	78.23	79.38	555442
2025-05-19	78.43	78.99	78.23	78.50	354589
2025-05-20	78.50	79.13	77.76	77.89	1037655
2025-05-21	76.90	78.05	76.48	77.41	726845
2025-05-22	77.20	77.20	75.68	76.10	638576
2025-05-23	74.66	76.42	74.66	75.86	629175
2025-05-27	76.84	78.56	76.21	78.44	827674
2025-05-28	78.64	78.78	76.72	77.06	685448
2025-05-29	77.62	78.00	76.61	77.94	653351
2025-05-30	77.78	78.40	77.18	77.87	1052776
2025-06-02	77.79	78.00	76.64	77.37	691702
2025-06-03	77.79	78.91	77.32	78.67	566435
2025-06-04	78.66	79.25	77.85	77.89	630130
2025-06-05	77.87	78.05	77.10	76.96	604218
2025-06-06	78.68	78.68	76.59	77.42	843392
2025-06-09	77.64	78.05	76.91	77.44	1421847
2025-06-10	77.98	78.49	77.26	78.43	806525
2025-06-11	78.89	79.22	78.00	78.36	705875
2025-06-12	77.58	78.28	76.39	76.44	716897
2025-06-13	75.50	75.76	73.75	74.27	1406406
2025-06-16	75.21	75.27	73.21	74.05	1343349
2025-06-17	73.60	74.11	72.20	72.61	1397323
2025-06-18	72.20	74.21	72.16	72.77	1527001
2025-06-20	73.15	73.88	72.74	73.50	4305158

Explore More About MLI

Coins representing dividend payouts and trends

MLI Dividend History

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

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

MLI Stock Split History

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

Graph showing historical stock prices and market trends

MLI Historical Prices

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

Web Analytics