MSTR Historical Prices

Summary

Key Stock Metrics

102.40

(August 5, 2024)

52-Week Low

543.00

(November 21, 2024)

52-Week High

543.00

(November 21, 2024)

All-Time High

369.06

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-06-11	8.00	12.25	7.94	10.56	10094800
1998-06-12	11.69	12.19	10.00	10.44	3321800
1998-06-15	10.25	10.75	9.38	10.22	1148000
1998-06-16	10.25	10.69	10.06	10.38	336400
1998-06-17	10.56	11.53	10.38	11.44	729000
1998-06-18	11.56	13.38	11.50	13.00	1081400
1998-06-19	13.41	14.88	13.00	14.06	1091000
1998-06-22	14.94	15.50	13.94	14.00	477800
1998-06-23	13.88	14.00	12.94	13.00	839800
1998-06-24	13.13	13.38	12.13	12.69	441800
1998-06-25	12.69	13.00	12.69	12.94	255200
1998-06-26	13.00	13.75	12.75	13.69	151200
1998-06-29	13.44	14.25	13.38	14.25	240800
1998-06-30	13.75	14.63	13.75	14.13	137400
1998-07-01	14.09	14.31	13.88	13.88	60600
1998-07-02	14.09	14.09	12.88	13.13	138600
1998-07-06	13.56	14.25	13.50	14.13	430800
1998-07-07	14.16	14.31	13.13	13.72	364400
1998-07-08	13.88	14.13	13.75	13.94	87600
1998-07-09	14.06	14.19	13.69	14.03	53400
1998-07-10	14.13	15.63	13.75	15.63	358800
1998-07-13	16.50	20.31	15.94	19.63	521800
1998-07-14	21.31	22.25	18.69	19.50	1286200
1998-07-15	19.75	19.75	17.50	18.38	425400
1998-07-16	18.28	18.28	16.72	16.81	398000
1998-07-17	17.50	17.56	16.50	16.75	159200
1998-07-20	17.25	19.50	17.19	18.84	441000
1998-07-21	19.38	20.13	18.50	19.13	370200
1998-07-22	19.06	19.31	18.06	18.50	72400
1998-07-23	18.25	20.47	18.25	19.50	251200
1998-07-24	20.00	20.13	17.63	19.00	173200
1998-07-27	18.75	18.91	17.25	18.00	260000
1998-07-28	18.13	19.00	17.50	18.13	66400
1998-07-29	18.72	18.72	17.50	17.50	132400
1998-07-30	18.88	20.25	17.94	19.38	369800
1998-07-31	19.50	19.50	18.00	18.00	86400
1998-08-03	18.00	18.56	17.81	17.81	163400
1998-08-04	18.13	18.16	15.75	17.06	352400
1998-08-05	16.94	17.25	16.38	17.06	417000
1998-08-06	17.06	19.00	17.00	18.69	140200
1998-08-07	19.00	19.50	18.31	18.50	71000
1998-08-10	18.69	20.00	18.50	19.25	142800
1998-08-11	19.13	19.13	17.00	18.38	395800
1998-08-12	18.50	19.75	18.50	19.63	408800
1998-08-13	19.00	19.56	19.00	19.44	209200
1998-08-14	19.81	20.13	19.44	19.69	260400
1998-08-17	19.44	19.56	18.25	18.94	321000
1998-08-18	19.41	19.94	18.75	19.75	210200
1998-08-19	20.00	20.25	19.47	19.69	284800
1998-08-20	19.69	20.94	19.25	20.44	274600
1998-08-21	20.38	20.38	19.00	20.00	150200
1998-08-24	20.38	21.25	20.25	21.25	148400
1998-08-25	21.00	23.00	21.00	22.25	272200
1998-08-26	22.25	22.41	20.94	21.06	142200
1998-08-27	20.94	21.06	19.19	19.41	307800
1998-08-28	19.94	20.19	15.75	17.44	804400
1998-08-31	17.75	19.09	13.50	14.59	441200
1998-09-01	15.13	15.50	13.75	14.88	481800
1998-09-02	15.63	15.88	14.25	14.41	386400
1998-09-03	14.50	14.63	12.50	12.94	406000
1998-09-04	13.56	13.88	11.88	12.06	1230400
1998-09-08	13.91	14.38	13.75	14.31	426600
1998-09-09	15.25	15.38	13.75	13.88	157200
1998-09-10	13.75	13.75	13.00	13.13	294000
1998-09-11	13.19	14.75	13.06	14.16	225800
1998-09-14	14.88	17.22	14.88	16.75	468200
1998-09-15	16.50	19.38	15.75	18.19	548400
1998-09-16	18.41	19.28	17.38	18.38	368400
1998-09-17	16.63	18.75	16.56	18.19	171400
1998-09-18	18.19	19.69	18.13	19.09	405200
1998-09-21	18.00	19.94	18.00	19.13	242600
1998-09-22	19.75	20.63	19.50	20.00	318000
1998-09-23	20.50	21.06	14.19	19.00	529600
1998-09-24	18.75	19.50	18.75	19.22	395000
1998-09-25	18.38	20.00	18.06	20.00	186800
1998-09-28	19.88	20.00	19.00	19.06	133800
1998-09-29	19.06	19.88	19.06	19.50	303800
1998-09-30	18.78	19.56	18.56	18.75	258800
1998-10-01	18.44	18.50	16.75	16.94	172400
1998-10-02	17.19	17.19	15.00	16.00	274600
1998-10-05	15.47	15.50	14.41	14.63	183800
1998-10-06	15.75	15.75	12.69	12.97	560800
1998-10-07	12.75	13.13	11.50	11.75	1158200
1998-10-08	12.00	12.06	10.25	10.50	915200
1998-10-09	10.94	12.75	10.63	12.75	675200
1998-10-12	14.25	14.75	13.13	14.00	635800
1998-10-13	14.25	14.25	12.25	12.28	454200
1998-10-14	12.88	12.88	12.00	12.00	204000
1998-10-15	12.25	13.13	11.94	12.88	551200
1998-10-16	13.47	13.47	11.94	12.25	511000
1998-10-19	12.69	12.69	10.75	11.09	360400
1998-10-20	11.56	13.25	11.56	12.25	378800
1998-10-21	12.31	12.75	11.66	12.50	323000
1998-10-22	12.88	12.88	11.94	12.25	290000
1998-10-23	12.38	12.94	12.00	12.31	213400
1998-10-26	12.66	12.88	12.19	12.25	554200
1998-10-27	12.56	12.56	12.00	12.19	522000
1998-10-28	12.00	12.25	11.91	11.94	387600
1998-10-29	12.81	15.00	12.69	13.91	1142400
1998-10-30	12.94	13.00	11.19	12.19	3671000
1998-11-02	12.44	12.75	11.75	12.00	876600
1998-11-03	12.00	12.00	11.09	11.47	629600
1998-11-04	12.25	12.63	11.69	12.25	822800
1998-11-05	12.13	12.44	11.75	12.13	161600
1998-11-06	13.00	13.06	12.25	12.75	334800
1998-11-09	12.88	13.75	12.81	13.47	1436600
1998-11-10	13.72	13.72	12.50	13.53	850600
1998-11-11	13.63	13.88	13.13	13.44	313600
1998-11-12	13.19	13.56	12.06	12.63	251400
1998-11-13	12.63	12.63	12.06	12.38	252200
1998-11-16	12.25	12.44	12.13	12.31	248800
1998-11-17	12.38	12.94	12.06	12.06	385800
1998-11-18	12.25	12.38	12.06	12.16	165400
1998-11-19	12.19	12.19	11.63	11.75	212600
1998-11-20	12.00	12.00	11.06	11.19	675800
1998-11-23	11.47	13.00	11.31	11.75	276000
1998-11-24	12.00	12.13	11.00	11.25	514400
1998-11-25	11.56	11.56	10.63	11.50	544400
1998-11-27	11.19	11.63	11.06	11.50	90200
1998-11-30	11.38	11.88	11.13	11.25	284800
1998-12-01	10.38	11.38	9.88	10.75	748200
1998-12-02	10.88	11.38	10.25	10.38	563000
1998-12-03	11.00	11.00	10.63	10.75	662400
1998-12-04	11.25	11.31	10.75	11.31	218800
1998-12-07	11.50	11.63	11.13	11.19	127200
1998-12-08	11.25	11.25	10.63	10.78	202000
1998-12-09	10.72	11.25	10.69	11.19	182600
1998-12-10	11.25	11.81	11.03	11.75	183000
1998-12-11	11.56	11.75	11.00	11.56	245800
1998-12-14	11.25	11.56	10.63	11.50	206800
1998-12-15	11.31	13.00	11.25	12.75	461000
1998-12-16	12.50	12.78	11.75	12.63	422800
1998-12-17	12.25	12.75	12.13	12.63	227200
1998-12-18	12.63	12.97	11.25	11.63	380600
1998-12-21	11.75	12.31	11.56	12.00	200200
1998-12-22	11.88	12.22	11.38	11.94	310200
1998-12-23	12.19	12.75	11.94	12.75	340000
1998-12-24	12.94	15.50	12.75	15.44	628000
1998-12-28	15.63	17.88	13.88	16.31	944600
1998-12-29	16.38	16.50	14.00	16.50	256800
1998-12-30	16.63	16.75	14.25	14.34	213200
1998-12-31	15.00	16.13	14.38	15.75	212600
1999-01-04	15.75	15.75	14.50	15.09	204800
1999-01-05	14.75	15.75	13.75	15.69	471400
1999-01-06	14.53	16.00	14.53	15.69	247400
1999-01-07	14.38	16.00	14.13	15.56	181000
1999-01-08	15.50	17.50	15.50	17.25	747400
1999-01-11	17.38	17.47	16.25	17.00	361600
1999-01-12	17.00	17.13	16.13	16.19	175000
1999-01-13	14.44	16.63	14.13	15.69	222800
1999-01-14	15.50	15.88	15.25	15.25	102200
1999-01-15	15.56	15.75	15.00	15.31	68200
1999-01-19	16.44	16.44	15.31	15.53	155400
1999-01-20	15.88	16.31	14.94	15.56	284200
1999-01-21	15.34	15.75	15.34	15.75	208200
1999-01-22	14.88	16.69	14.38	16.44	309200
1999-01-25	15.88	17.13	15.25	15.28	345600
1999-01-26	15.75	15.75	13.25	14.50	845200
1999-01-27	15.00	15.63	14.56	15.13	491000
1999-01-28	15.63	15.63	14.50	14.69	91000
1999-01-29	14.63	14.75	14.00	14.50	151600
1999-02-01	14.50	15.69	14.38	14.81	375000
1999-02-02	15.38	15.38	13.13	14.38	385000
1999-02-03	14.75	14.75	14.19	14.75	280200
1999-02-04	14.75	14.88	14.50	14.63	356000
1999-02-05	14.50	14.81	14.38	14.63	260400
1999-02-08	14.63	14.63	13.56	13.66	262400
1999-02-09	13.53	13.75	13.06	13.53	286800
1999-02-10	13.50	13.63	13.25	13.50	3439800
1999-02-11	13.44	13.50	13.31	13.31	730800
1999-02-12	13.31	13.38	13.25	13.25	257200
1999-02-16	13.25	13.28	12.38	12.50	598800
1999-02-17	12.50	12.56	12.38	12.47	346000
1999-02-18	12.59	12.69	12.44	12.47	399400
1999-02-19	12.69	12.75	12.44	12.50	116600
1999-02-22	12.53	13.00	12.50	13.00	188800
1999-02-23	12.75	13.00	12.44	12.50	347400
1999-02-24	12.59	12.75	12.31	12.31	446400
1999-02-25	12.19	12.69	12.19	12.56	142800
1999-02-26	12.50	12.63	12.31	12.44	256000
1999-03-01	12.75	12.75	12.31	12.44	159600
1999-03-02	12.50	13.81	12.50	13.19	345200
1999-03-03	13.38	13.38	12.69	12.69	164600
1999-03-04	12.69	12.97	12.25	12.38	814200
1999-03-05	12.63	12.66	12.31	12.53	177200
1999-03-08	12.88	12.94	12.25	12.38	321800
1999-03-09	12.63	12.63	12.31	12.34	203800
1999-03-10	12.25	12.38	10.94	12.28	331400
1999-03-11	11.94	12.19	11.34	11.38	122600
1999-03-12	11.38	11.88	11.00	11.25	197000
1999-03-15	11.25	11.25	10.50	10.63	250200
1999-03-16	10.91	11.50	10.81	10.94	347200
1999-03-17	11.19	11.38	10.84	10.84	189800
1999-03-18	11.13	11.13	9.81	10.06	754000
1999-03-19	10.00	10.13	9.25	9.31	340000
1999-03-22	9.69	10.38	9.31	9.38	463600
1999-03-23	9.44	9.56	9.00	9.00	136200
1999-03-24	9.31	9.50	9.13	9.50	203400
1999-03-25	10.13	11.00	9.88	10.50	532800
1999-03-26	10.75	10.75	10.25	10.50	131800
1999-03-29	10.50	10.75	10.13	10.25	275600
1999-03-30	10.50	10.63	9.69	9.75	162800
1999-03-31	9.78	10.06	9.38	9.63	343200
1999-04-01	9.56	9.63	8.94	9.00	323400
1999-04-05	9.31	9.34	9.13	9.25	341400
1999-04-06	9.44	9.63	9.19	9.38	270000
1999-04-07	9.31	9.63	7.75	8.81	656800
1999-04-08	8.50	8.75	8.25	8.34	140600
1999-04-09	8.47	8.50	8.31	8.44	448400
1999-04-12	8.38	8.50	8.09	8.13	213800
1999-04-13	8.25	8.50	7.53	7.97	786600
1999-04-14	8.00	8.44	7.94	7.94	126400
1999-04-15	8.03	8.63	7.94	8.56	158800
1999-04-16	8.75	9.00	8.38	8.66	151800
1999-04-19	9.00	9.00	7.47	7.75	255800
1999-04-20	7.38	8.50	7.34	8.44	115400
1999-04-21	8.50	8.88	8.13	8.88	214600
1999-04-22	9.16	10.13	9.13	9.38	630400
1999-04-23	9.63	9.69	8.88	9.00	126200
1999-04-26	9.19	9.44	8.84	9.06	432600
1999-04-27	9.25	9.50	8.31	8.75	299800
1999-04-28	8.56	9.00	8.06	8.34	177000
1999-04-29	8.50	8.81	8.16	8.63	333200
1999-04-30	8.63	8.75	8.50	8.63	157800
1999-05-03	8.75	8.75	8.38	8.44	68600
1999-05-04	8.44	8.63	8.22	8.63	254400
1999-05-05	8.75	8.94	8.66	8.78	256800
1999-05-06	8.63	8.88	8.44	8.63	98000
1999-05-07	8.75	8.88	8.44	8.72	67400
1999-05-10	8.75	8.78	8.50	8.63	75800
1999-05-11	8.75	9.06	8.63	8.75	325400
1999-05-12	8.88	8.94	8.69	8.88	320600
1999-05-13	8.81	9.50	8.81	9.38	512600
1999-05-14	9.25	9.75	9.00	9.63	256600
1999-05-17	9.75	9.75	9.50	9.69	238000
1999-05-18	9.75	10.31	9.69	10.00	588200
1999-05-19	10.44	11.44	10.41	11.13	1125800
1999-05-20	11.44	12.13	11.00	11.38	1249600
1999-05-21	11.94	12.31	11.69	11.94	459800
1999-05-24	12.03	12.63	12.00	12.06	691400
1999-05-25	12.06	12.44	10.50	12.06	404600
1999-05-26	12.38	12.53	11.88	12.47	374200
1999-05-27	12.03	12.50	11.56	11.63	198600
1999-05-28	12.22	12.69	12.13	12.50	488200
1999-06-01	12.47	12.47	11.00	12.06	118600
1999-06-02	11.94	12.13	11.63	11.88	108200
1999-06-03	11.88	12.06	11.69	11.72	111000
1999-06-04	11.94	12.06	11.56	11.88	170200
1999-06-07	11.94	12.13	11.50	11.50	73600
1999-06-08	11.56	12.00	11.50	11.56	192000
1999-06-09	11.69	11.75	11.50	11.63	168600
1999-06-10	11.22	11.63	11.19	11.63	95000
1999-06-11	11.44	11.63	11.38	11.56	125400
1999-06-14	11.42	12.19	11.38	11.75	183200
1999-06-15	11.63	12.25	11.63	12.06	211400
1999-06-16	12.06	12.50	11.94	12.50	179800
1999-06-17	12.28	12.50	12.06	12.47	126800
1999-06-18	12.50	13.00	12.19	12.94	158200
1999-06-21	13.00	14.13	12.75	14.00	567200
1999-06-22	14.00	14.94	13.91	14.41	521800
1999-06-23	14.50	15.38	14.25	15.00	636600
1999-06-24	15.13	16.50	15.00	15.75	580600
1999-06-25	16.34	17.75	16.03	16.75	1140800
1999-06-28	17.00	17.88	15.81	15.88	1678000
1999-06-29	16.56	16.75	15.66	16.31	1118600
1999-06-30	16.56	19.00	16.22	18.94	1016600
1999-07-01	19.19	19.50	18.25	19.31	1005600
1999-07-02	19.63	19.63	18.38	18.56	481400
1999-07-06	18.56	18.88	17.50	17.66	414800
1999-07-07	17.72	18.19	17.50	17.97	452200
1999-07-08	18.00	19.13	17.91	18.75	581800
1999-07-09	19.00	20.41	18.91	20.06	1216400
1999-07-12	20.16	22.61	19.88	20.75	1154400
1999-07-13	20.56	21.91	19.50	21.31	528200
1999-07-14	21.50	22.41	20.94	21.00	480000
1999-07-15	21.13	21.59	20.09	21.50	278200
1999-07-16	21.00	21.38	20.06	20.06	243000
1999-07-19	20.56	20.75	18.94	18.94	413400
1999-07-20	17.63	19.00	17.59	18.81	277400
1999-07-21	18.50	19.59	18.38	19.22	379000
1999-07-22	18.84	20.59	18.81	20.38	700200
1999-07-23	20.00	20.44	19.75	20.31	578800
1999-07-26	18.38	19.13	18.34	18.69	541000
1999-07-27	18.67	18.94	18.63	18.72	424400
1999-07-28	18.72	19.19	18.13	18.13	341400
1999-07-29	17.94	18.28	15.25	16.72	1014200
1999-07-30	17.00	17.25	16.75	17.19	276400
1999-08-02	17.00	17.00	15.81	16.25	294000
1999-08-03	16.59	17.00	15.69	15.72	207000
1999-08-04	15.70	15.75	14.75	14.91	197600
1999-08-05	14.72	15.56	14.00	15.41	255400
1999-08-06	15.13	16.25	14.94	15.31	174800
1999-08-09	15.31	15.81	13.06	13.22	302400
1999-08-10	13.72	14.25	12.88	13.38	298200
1999-08-11	13.38	14.69	13.38	14.34	181200
1999-08-12	15.03	15.19	14.53	14.63	161000
1999-08-13	14.81	15.16	14.75	15.06	232000
1999-08-16	15.19	15.38	13.75	14.63	117000
1999-08-17	14.97	15.56	14.94	15.56	184800
1999-08-18	15.13	16.06	15.13	15.13	155000
1999-08-19	14.75	15.63	14.75	15.06	122000
1999-08-20	15.13	15.66	15.13	15.63	129800
1999-08-23	15.59	16.50	15.50	16.38	176000
1999-08-24	16.73	18.69	16.73	18.06	514800
1999-08-25	18.28	19.69	17.84	18.75	401800
1999-08-26	18.94	19.56	18.88	19.25	312600
1999-08-27	19.03	19.44	17.81	18.00	203200
1999-08-30	18.19	18.38	17.91	17.91	133200
1999-08-31	17.91	19.94	17.00	19.88	191000
1999-09-01	19.00	20.88	19.00	20.44	633400
1999-09-02	20.44	20.50	18.75	19.19	462800
1999-09-03	19.63	20.88	19.31	20.69	311800
1999-09-07	19.75	20.69	19.75	20.31	295200
1999-09-08	20.25	20.75	19.78	20.13	347600
1999-09-09	20.31	20.41	19.31	19.94	136000
1999-09-10	20.02	20.13	19.50	19.63	143800
1999-09-13	19.56	20.44	19.56	20.00	131000
1999-09-14	19.81	20.63	19.78	20.63	68800
1999-09-15	20.47	20.63	19.66	19.66	84200
1999-09-16	19.69	20.22	19.25	19.75	157400
1999-09-17	20.50	20.81	20.19	20.69	204200
1999-09-20	20.56	20.81	20.19	20.69	97000
1999-09-21	20.45	20.75	20.25	20.34	225800
1999-09-22	20.56	22.25	19.81	22.00	452200
1999-09-23	22.48	23.94	22.19	23.13	513200
1999-09-24	22.25	22.50	21.25	22.09	294600
1999-09-27	22.50	23.00	22.31	22.94	327800
1999-09-28	22.59	23.31	21.94	23.25	361200
1999-09-29	22.69	24.75	22.69	24.72	360200
1999-09-30	24.66	28.75	24.56	28.03	877000
1999-10-01	28.41	29.25	26.13	28.81	1103800
1999-10-04	29.16	31.06	27.63	30.13	436600
1999-10-05	31.25	33.50	30.88	33.44	982600
1999-10-06	34.50	37.97	34.31	35.38	1503600
1999-10-07	36.00	36.00	32.50	33.56	598600
1999-10-08	33.31	35.13	32.97	34.44	556000
1999-10-11	34.69	35.94	34.13	35.81	231600
1999-10-12	36.06	37.88	34.75	35.00	573600
1999-10-13	34.75	35.38	34.38	34.88	272800
1999-10-14	35.13	37.25	34.50	37.25	255200
1999-10-15	36.38	39.50	36.25	38.50	995400
1999-10-18	38.81	39.25	35.25	35.31	764200
1999-10-19	38.00	42.97	37.78	41.38	1064000
1999-10-20	43.56	46.75	42.50	46.63	1296600
1999-10-21	41.38	45.38	40.00	45.06	2265000
1999-10-22	44.94	45.31	42.56	45.31	1442400
1999-10-25	44.47	44.94	43.19	43.19	418800
1999-10-26	43.81	43.81	40.38	41.63	539800
1999-10-27	41.00	44.19	41.00	42.88	1716400
1999-10-28	43.31	43.38	43.00	43.19	831000
1999-10-29	43.84	49.00	42.47	48.31	3024600
1999-11-01	49.50	50.50	48.25	48.94	500400
1999-11-02	48.63	49.69	47.94	49.06	452200
1999-11-03	49.75	50.25	49.06	49.94	539200
1999-11-04	49.94	50.16	49.25	49.69	292400
1999-11-05	50.00	50.50	47.75	47.94	482200
1999-11-08	48.41	48.41	46.63	47.25	441000
1999-11-09	47.75	48.00	46.50	46.81	270600
1999-11-10	46.50	47.25	43.66	47.13	962400
1999-11-11	46.25	46.78	44.25	44.44	404200
1999-11-12	45.06	45.06	39.81	41.31	1276200
1999-11-15	41.41	43.17	40.25	42.88	801400
1999-11-16	44.50	48.78	44.38	46.63	1296800
1999-11-17	46.94	46.94	45.00	45.72	508000
1999-11-18	45.98	48.00	45.91	47.88	634200
1999-11-19	47.81	49.81	47.80	49.25	405200
1999-11-22	48.80	51.94	46.25	50.88	558800
1999-11-23	50.91	52.50	48.31	49.78	511600
1999-11-24	48.75	56.13	48.75	54.66	726800
1999-11-26	58.63	61.69	57.56	60.22	367600
1999-11-29	69.63	72.16	61.50	67.87	1015600
1999-11-30	65.50	68.50	59.75	61.25	537400
1999-12-01	62.06	65.00	57.69	63.03	240200
1999-12-02	62.44	66.00	62.00	65.50	163200
1999-12-03	67.13	73.81	66.34	73.00	377400
1999-12-06	71.50	99.63	70.87	96.94	1441200
1999-12-07	90.06	97.50	89.00	89.59	946600
1999-12-08	88.69	102.44	85.81	97.00	989800
1999-12-09	100.50	109.97	96.00	107.31	724600
1999-12-10	109.81	116.00	100.31	115.66	545600
1999-12-13	115.53	117.30	106.56	113.00	769600
1999-12-14	112.00	112.50	95.25	95.72	1015800
1999-12-15	90.19	93.44	79.50	85.95	1394000
1999-12-16	88.50	89.63	81.28	83.37	424400
1999-12-17	87.87	93.37	86.00	86.97	563000
1999-12-20	90.50	92.50	83.00	84.75	271800
1999-12-21	84.66	89.50	83.00	89.00	344000
1999-12-22	89.50	97.00	86.50	88.25	328000
1999-12-23	88.72	93.94	85.50	87.50	210400
1999-12-27	89.56	89.56	79.44	82.00	310800
1999-12-28	80.37	100.00	78.00	98.75	731600
1999-12-29	98.84	105.00	97.25	101.50	482200
1999-12-30	104.22	105.25	96.75	102.00	370000
1999-12-31	100.87	106.50	98.44	105.00	211800
2000-01-03	115.50	115.50	97.91	104.25	535800
2000-01-04	104.87	114.13	97.87	98.00	874600
2000-01-05	99.50	105.87	89.78	104.25	613800
2000-01-06	107.50	108.06	99.50	100.13	456600
2000-01-07	102.47	108.50	98.63	105.19	563000
2000-01-10	111.00	131.00	111.00	125.63	836600
2000-01-11	125.69	128.00	116.00	119.25	353200
2000-01-12	123.50	125.00	112.63	115.50	347400
2000-01-13	116.50	116.59	109.00	113.50	345200
2000-01-14	113.50	115.00	109.81	113.97	185600
2000-01-18	122.13	125.00	117.50	120.69	394800
2000-01-19	122.50	138.00	120.50	132.50	745400
2000-01-20	135.00	150.00	134.75	143.91	830600
2000-01-21	140.66	148.00	136.25	144.56	518400
2000-01-24	146.75	157.00	138.97	141.50	879200
2000-01-25	144.91	144.94	133.00	144.50	489000
2000-01-26	146.75	155.00	144.00	147.50	671600
2000-01-27	151.38	154.88	142.00	149.56	337600
2000-01-28	138.63	156.00	136.13	155.00	510000
2000-01-31	154.56	155.00	131.50	138.88	554300
2000-02-01	138.19	138.19	124.00	132.75	629300
2000-02-02	129.63	147.00	128.00	145.00	384500
2000-02-03	148.00	151.00	144.13	149.00	268300
2000-02-04	149.91	151.00	137.02	141.97	164100
2000-02-07	142.23	146.00	135.06	141.13	389500
2000-02-08	142.63	160.00	142.50	158.44	701700
2000-02-09	161.50	161.88	151.00	157.31	364600
2000-02-10	155.25	166.13	155.06	164.69	433000
2000-02-11	163.88	168.44	158.25	167.88	482200
2000-02-14	170.38	172.00	162.06	169.88	444600
2000-02-15	168.00	174.94	162.06	171.75	273200
2000-02-16	171.88	178.50	168.00	174.75	269200
2000-02-17	178.00	178.50	167.63	172.50	273400
2000-02-18	173.00	173.50	159.63	160.50	555100
2000-02-22	155.63	156.13	140.00	150.56	634700
2000-02-23	152.25	156.94	148.25	154.63	368100
2000-02-24	155.00	157.88	147.50	157.50	266500
2000-02-25	157.94	158.00	145.00	150.00	584200
2000-02-28	147.31	151.50	145.63	150.00	322200
2000-02-29	150.19	150.50	137.63	139.06	652300
2000-03-01	134.50	194.00	134.00	176.94	1122500
2000-03-02	175.50	181.75	165.00	180.06	577100
2000-03-03	184.88	188.31	170.00	188.00	452300
2000-03-06	187.94	225.00	187.94	225.00	477300
2000-03-07	212.00	268.00	212.00	246.00	866300
2000-03-08	249.50	261.00	223.00	243.88	603000
2000-03-09	245.06	299.06	233.00	283.19	487300
2000-03-10	280.00	333.00	280.00	313.00	841900
2000-03-13	290.00	317.00	285.00	294.36	577200
2000-03-14	294.06	319.13	283.00	292.00	607200
2000-03-15	294.63	300.00	262.25	268.63	631000
2000-03-16	267.63	267.63	215.00	248.63	1272500
2000-03-17	234.00	243.50	214.25	226.75	954200
2000-03-20	109.25	119.00	85.75	86.75	17325600
2000-03-21	84.00	85.00	63.00	72.31	7871600
2000-03-22	78.13	92.50	78.00	88.73	7220800
2000-03-23	97.94	132.88	91.75	117.73	14599900
2000-03-24	130.50	142.00	121.00	129.00	7134400
2000-03-27	130.00	130.38	112.00	113.00	3455400
2000-03-28	103.50	109.75	95.00	98.50	4660800
2000-03-29	100.81	103.88	95.50	96.25	2569100
2000-03-30	91.00	101.06	90.75	96.00	1542200
2000-03-31	101.00	101.50	86.50	87.06	1352600
2000-04-03	85.13	88.63	77.00	77.13	1047400
2000-04-04	77.50	79.06	58.06	71.25	2172900
2000-04-05	66.13	75.00	63.00	65.38	2020600
2000-04-06	67.75	68.00	59.88	61.00	2267700
2000-04-07	62.88	66.50	62.00	64.38	1670400
2000-04-10	67.44	67.75	57.50	57.63	1591100
2000-04-11	55.25	56.25	48.50	49.88	1690100
2000-04-12	51.00	53.00	41.00	42.50	1401800
2000-04-13	44.38	52.00	36.13	39.06	4318300
2000-04-14	36.50	44.00	33.00	33.56	2882500
2000-04-17	30.06	33.69	26.13	30.63	2225000
2000-04-18	31.50	38.38	30.00	35.44	2380000
2000-04-19	39.00	39.13	34.00	35.38	1561200
2000-04-20	37.75	37.75	32.13	33.69	805000
2000-04-24	31.56	32.13	28.25	29.50	1091500
2000-04-25	33.06	34.00	30.25	31.38	1423100
2000-04-26	32.75	34.38	29.00	29.69	1642100
2000-04-27	24.44	25.44	21.06	24.63	5710800
2000-04-28	25.75	28.25	25.13	25.88	2561700
2000-05-01	27.00	27.25	25.25	26.63	1432500
2000-05-02	27.38	27.94	25.50	25.56	1548300
2000-05-03	25.30	25.69	23.63	24.75	1020200
2000-05-04	24.88	27.69	24.50	26.13	1163800
2000-05-05	26.00	26.94	24.75	25.00	1131800
2000-05-08	24.84	24.88	23.00	23.00	757100
2000-05-09	23.50	23.63	20.25	21.50	1709500
2000-05-10	20.88	21.38	19.00	20.00	1211600
2000-05-11	21.25	21.50	19.50	19.95	1087500
2000-05-12	20.75	24.69	20.31	23.88	2291100
2000-05-15	23.69	23.69	21.88	23.25	1836300
2000-05-16	23.38	25.81	23.38	24.00	1268900
2000-05-17	23.00	29.50	22.88	25.50	5430300
2000-05-18	26.31	26.38	23.75	23.94	1241100
2000-05-19	23.75	25.00	21.50	21.88	1689800
2000-05-22	22.31	22.63	20.00	21.00	1471200
2000-05-23	21.22	23.38	20.88	21.25	1197600
2000-05-24	20.06	20.69	18.00	18.81	2278800
2000-05-25	19.50	20.00	17.06	17.31	974500
2000-05-26	17.50	18.00	16.56	17.94	908900
2000-05-30	18.56	19.88	18.06	19.00	1207000
2000-05-31	18.94	21.56	18.63	19.06	1860800
2000-06-01	20.25	20.31	19.06	19.31	1047500
2000-06-02	21.94	22.63	20.50	22.63	1512700
2000-06-05	22.63	25.50	22.50	24.19	2005500
2000-06-06	25.00	30.00	24.38	28.00	5074700
2000-06-07	29.75	39.38	29.50	37.63	16741000
2000-06-08	44.00	46.88	40.50	44.13	15573200
2000-06-09	50.00	62.75	47.50	62.25	26798700
2000-06-12	55.00	55.38	36.00	38.94	23866900
2000-06-13	36.25	46.00	35.50	42.81	15899900
2000-06-14	44.19	47.50	42.00	42.25	4962400
2000-06-15	38.38	41.75	36.25	39.31	4343700
2000-06-16	40.19	40.38	37.06	38.56	2005700
2000-06-19	45.92	48.81	40.75	42.44	8086100
2000-06-20	43.25	43.56	39.75	41.00	2548600
2000-06-21	38.44	40.75	38.00	39.25	1979700
2000-06-22	39.38	39.75	35.13	35.63	1839800
2000-06-23	36.00	36.75	33.00	33.63	1719400
2000-06-26	34.13	39.63	30.72	38.25	4871100
2000-06-27	37.00	38.00	33.00	33.38	1997300
2000-06-28	35.00	37.25	32.50	33.38	3402400
2000-06-29	33.50	35.88	32.63	32.63	2318700
2000-06-30	33.13	33.25	29.00	30.00	5518500
2000-07-03	30.31	30.38	29.00	29.06	879400
2000-07-05	28.69	28.81	26.75	27.38	1915300
2000-07-06	27.44	31.75	25.25	31.38	4773300
2000-07-07	32.31	34.88	31.81	32.50	5541300
2000-07-10	32.81	32.81	29.00	29.00	2016100
2000-07-11	28.73	31.38	27.50	28.81	1872700
2000-07-12	30.50	32.50	29.56	32.50	2650300
2000-07-13	32.75	34.19	31.25	31.88	2680600
2000-07-14	33.81	33.94	32.38	32.88	1703800
2000-07-17	33.31	37.13	32.88	35.75	3101400
2000-07-18	35.13	36.25	33.25	34.75	2007900
2000-07-19	34.06	34.44	33.19	33.50	891500
2000-07-20	34.00	35.06	31.50	32.38	1554900
2000-07-21	31.50	31.56	29.50	30.00	1439600
2000-07-24	30.19	31.00	27.88	28.19	1298500
2000-07-25	29.44	29.75	28.19	28.98	871400
2000-07-26	28.75	30.50	26.75	30.00	1920800
2000-07-27	24.75	25.50	22.13	23.75	4749900
2000-07-28	23.88	24.06	22.00	22.38	1132100
2000-07-31	23.19	23.50	21.50	22.19	1016400
2000-08-01	21.69	21.81	20.13	20.31	1306300
2000-08-02	20.19	24.00	19.81	21.75	2304400
2000-08-03	21.50	22.25	20.13	21.19	909700
2000-08-04	22.13	24.38	21.50	22.19	1710100
2000-08-07	22.44	22.75	21.81	22.19	924200
2000-08-08	21.88	23.44	21.19	21.75	755600
2000-08-09	22.63	22.75	21.00	21.81	699400
2000-08-10	21.75	22.00	20.63	20.81	623400
2000-08-11	20.75	20.94	20.00	20.25	710400
2000-08-14	20.75	21.50	20.38	20.75	458100
2000-08-15	21.06	21.25	20.31	21.00	681900
2000-08-16	21.13	21.25	20.63	20.81	973900
2000-08-17	20.63	20.63	20.00	20.25	932300
2000-08-18	20.19	21.75	19.88	21.00	1373500
2000-08-21	21.13	30.50	21.00	29.56	19241500
2000-08-22	29.75	30.88	25.38	25.55	9103100
2000-08-23	24.69	27.00	24.63	26.13	2536600
2000-08-24	26.31	28.94	25.25	27.38	2779900
2000-08-25	26.75	28.50	26.50	26.88	1338600
2000-08-28	27.19	28.63	27.00	27.50	1659900
2000-08-29	28.38	29.88	27.50	28.13	2090800
2000-08-30	28.38	29.38	28.00	28.19	1276000
2000-08-31	28.50	29.13	27.50	27.88	1239200
2000-09-01	28.25	32.25	28.13	31.38	4017900
2000-09-05	32.31	36.81	31.50	34.92	5878700
2000-09-06	34.75	35.00	32.25	32.81	2108200
2000-09-07	33.38	33.88	31.69	33.25	1581200
2000-09-08	33.00	34.75	30.94	33.75	2250100
2000-09-11	32.25	34.63	31.75	31.81	1114300
2000-09-12	32.50	32.63	29.25	29.50	979600
2000-09-13	28.69	31.44	28.00	31.00	1529500
2000-09-14	32.00	32.00	29.50	29.63	759600
2000-09-15	29.56	29.88	28.19	29.31	840800
2000-09-18	29.06	29.25	26.31	26.38	901700
2000-09-19	26.75	28.81	26.25	27.81	1016700
2000-09-20	27.88	28.38	27.00	27.00	600300
2000-09-21	26.56	28.13	26.00	26.88	711900
2000-09-22	25.19	26.81	25.13	26.38	710300
2000-09-25	26.38	27.50	26.00	26.06	615200
2000-09-26	26.00	26.25	23.50	23.63	999800
2000-09-27	23.69	26.50	23.50	24.25	883600
2000-09-28	23.56	27.81	23.38	27.75	1260900
2000-09-29	27.00	28.50	26.25	27.31	1009000
2000-10-02	27.94	28.94	26.94	27.25	850900
2000-10-03	27.25	27.69	25.63	25.94	594500
2000-10-04	25.69	27.50	25.00	27.50	835700
2000-10-05	27.00	28.56	26.88	28.00	563300
2000-10-06	27.63	27.63	24.88	25.44	873700
2000-10-09	25.00	26.75	24.25	25.56	647200
2000-10-10	25.38	26.44	23.94	24.06	756000
2000-10-11	23.31	23.56	20.88	21.50	1434300
2000-10-12	22.00	22.88	19.88	19.88	1074000
2000-10-13	20.00	22.13	19.13	21.94	916300
2000-10-16	22.44	23.75	21.25	21.50	744100
2000-10-17	21.50	24.38	20.44	24.06	1030500
2000-10-18	21.63	24.13	21.63	21.88	1001100
2000-10-19	23.00	25.63	22.38	25.44	1388000
2000-10-20	26.75	26.88	24.13	24.19	1892200
2000-10-23	22.75	25.38	22.75	24.56	972100
2000-10-24	25.56	25.75	24.50	24.75	825700
2000-10-25	24.25	26.63	24.06	24.56	928700
2000-10-26	24.81	24.81	21.00	23.00	951900
2000-10-27	26.44	27.38	23.94	24.38	1697000
2000-10-30	25.06	26.00	22.88	23.50	471700
2000-10-31	23.44	24.94	23.44	23.94	553200
2000-11-01	23.50	24.38	23.00	23.02	432400
2000-11-02	23.56	24.38	23.13	23.94	661300
2000-11-03	24.19	25.25	23.50	24.25	553400
2000-11-06	24.38	24.75	23.00	23.25	455700
2000-11-07	23.25	24.00	22.34	24.00	422200
2000-11-08	23.44	24.00	22.38	22.50	220400
2000-11-09	22.31	22.63	21.75	22.00	435100
2000-11-10	21.53	22.38	21.00	21.38	430000
2000-11-13	21.00	21.38	19.50	21.31	589300
2000-11-14	21.88	23.13	21.88	22.94	486500
2000-11-15	22.56	23.13	21.33	21.75	403700
2000-11-16	21.50	21.81	19.75	20.00	318700
2000-11-17	20.25	21.19	19.75	19.75	414000
2000-11-20	19.94	19.94	18.13	18.13	485200
2000-11-21	18.69	18.75	16.56	16.63	597600
2000-11-22	16.56	16.88	14.88	15.50	1037300
2000-11-24	16.13	16.88	15.50	16.88	480800
2000-11-27	17.38	18.00	15.38	15.63	430100
2000-11-28	15.38	15.56	13.75	13.88	709300
2000-11-29	13.88	14.19	12.44	12.73	947300
2000-11-30	12.00	12.38	9.25	9.25	1957000
2000-12-01	10.13	14.19	9.75	12.06	2110500
2000-12-04	12.13	12.25	11.00	11.00	813100
2000-12-05	12.19	13.63	11.53	13.50	1078300
2000-12-06	13.50	14.13	12.88	13.09	963500
2000-12-07	12.69	12.81	11.06	11.19	711200
2000-12-08	13.02	13.88	12.63	13.25	684500
2000-12-11	13.69	17.50	13.50	15.69	1495600
2000-12-12	15.63	17.19	15.50	15.75	855400
2000-12-13	16.94	17.06	13.75	14.63	810300
2000-12-14	14.75	17.00	12.88	15.38	2143200
2000-12-15	15.00	15.44	13.25	14.00	670300
2000-12-18	14.13	14.56	12.00	12.06	954200
2000-12-19	12.13	13.69	10.81	11.00	996900
2000-12-20	10.63	10.88	9.63	10.00	1118600
2000-12-21	9.69	11.13	8.94	9.81	1296800
2000-12-22	10.00	11.19	10.00	10.50	884100
2000-12-26	10.56	10.94	9.00	9.75	918500
2000-12-27	9.56	9.94	9.13	9.69	1220600
2000-12-28	9.31	10.50	9.25	10.00	1165800
2000-12-29	9.75	10.50	9.50	9.50	1406500
2001-01-02	9.56	10.00	9.25	9.50	669300
2001-01-03	9.50	11.25	9.31	10.94	988600
2001-01-04	10.91	11.38	10.44	10.56	605800
2001-01-05	10.63	10.63	9.50	9.56	561600
2001-01-08	9.95	10.38	9.06	9.50	588800
2001-01-09	9.53	10.25	9.53	9.88	402400
2001-01-10	9.88	11.75	9.69	11.63	1058900
2001-01-11	11.38	14.25	11.13	14.06	1697700
2001-01-12	14.00	15.13	12.94	15.00	1886500
2001-01-16	14.88	14.88	13.75	13.81	615900
2001-01-17	14.56	15.44	13.75	14.88	730000
2001-01-18	14.63	15.00	14.38	14.69	277300
2001-01-19	15.19	15.44	14.25	14.56	1095100
2001-01-22	14.63	16.19	14.00	15.81	920900
2001-01-23	15.69	16.06	14.88	16.00	396200
2001-01-24	16.19	16.75	15.56	15.81	670700
2001-01-25	15.94	15.94	15.00	15.25	354200
2001-01-26	14.88	15.63	13.56	15.50	541000
2001-01-29	15.53	16.00	14.81	15.38	299300
2001-01-30	15.38	17.00	15.00	16.81	558600
2001-01-31	17.00	18.00	16.56	16.81	810300
2001-02-01	16.50	17.94	16.38	17.06	354000
2001-02-02	17.19	17.25	14.75	15.88	392600
2001-02-05	16.63	17.94	16.06	16.13	579600
2001-02-06	16.63	17.25	16.25	16.94	536400
2001-02-07	14.44	14.56	13.00	13.38	1216900
2001-02-08	13.50	13.56	11.50	11.81	841800
2001-02-09	11.25	11.50	10.06	10.25	1321400
2001-02-12	10.19	10.75	10.19	10.38	501300
2001-02-13	10.69	11.44	10.50	10.69	500700
2001-02-14	10.63	10.88	10.19	10.52	294300
2001-02-15	11.25	11.44	11.00	11.06	353100
2001-02-16	10.63	10.75	10.13	10.25	377900
2001-02-20	10.75	10.75	10.00	10.13	305600
2001-02-21	10.13	10.25	9.44	9.50	501000
2001-02-22	9.50	9.50	8.81	9.06	419000
2001-02-23	9.00	9.50	8.56	9.50	495700
2001-02-26	9.41	10.56	9.38	10.44	555200
2001-02-27	10.31	10.31	9.13	9.38	305500
2001-02-28	9.31	9.59	8.63	8.97	378500
2001-03-01	8.94	9.00	8.50	8.81	259900
2001-03-02	8.84	8.88	8.28	8.69	401000
2001-03-05	8.66	9.25	8.59	9.13	815400
2001-03-06	9.28	9.88	8.78	9.03	422400
2001-03-07	9.25	9.75	8.66	9.00	441700
2001-03-08	9.03	9.13	7.75	8.03	795000
2001-03-09	7.88	8.00	6.94	6.94	599300
2001-03-12	6.91	6.94	5.63	5.73	838100
2001-03-13	6.00	6.25	5.63	5.97	923400
2001-03-14	5.72	5.88	5.25	5.25	880500
2001-03-15	5.69	5.88	5.25	5.56	579400
2001-03-16	5.47	5.53	4.50	4.69	625300
2001-03-19	4.91	5.00	4.13	4.75	678000
2001-03-20	4.94	5.00	4.19	4.25	580000
2001-03-21	4.63	4.66	3.75	3.80	444100
2001-03-22	3.75	4.19	3.69	3.78	1272900
2001-03-23	4.13	4.25	3.75	3.78	655500
2001-03-26	4.06	4.19	3.78	3.97	716300
2001-03-27	4.08	4.09	3.38	3.81	732700
2001-03-28	3.50	3.63	3.25	3.38	1115800
2001-03-29	3.28	3.75	3.03	3.31	425100
2001-03-30	3.06	3.50	2.66	2.88	597000
2001-04-02	2.98	3.06	2.44	2.56	593100
2001-04-03	2.33	3.06	1.75	2.97	1851100
2001-04-04	2.84	3.00	2.25	2.88	786300
2001-04-05	2.94	3.13	2.50	2.69	578100
2001-04-06	2.75	2.88	2.52	2.63	509600
2001-04-09	2.90	2.95	2.25	2.46	342300
2001-04-10	2.62	2.70	2.50	2.50	343000
2001-04-11	2.70	2.85	2.45	2.55	399000
2001-04-12	2.62	2.64	2.38	2.48	612300
2001-04-16	2.50	2.58	2.40	2.50	304800
2001-04-17	2.50	2.60	2.40	2.48	415900
2001-04-18	2.55	3.18	2.51	2.97	880900
2001-04-19	3.46	7.17	3.39	5.24	10046600
2001-04-20	5.89	7.00	5.25	5.64	6059200
2001-04-23	5.39	5.40	3.95	4.66	2266700
2001-04-24	4.75	4.99	4.16	4.31	1090900
2001-04-25	4.27	4.39	3.81	4.10	737600
2001-04-26	4.25	4.57	4.00	4.13	631500
2001-04-27	4.39	4.45	4.00	4.17	574800
2001-04-30	4.40	4.71	4.30	4.54	839600
2001-05-01	5.89	6.00	5.30	5.60	3373600
2001-05-02	5.96	6.05	5.40	5.48	1842300
2001-05-03	5.37	5.49	4.98	5.45	871500
2001-05-04	5.20	5.33	5.01	5.25	555600
2001-05-07	5.33	5.52	5.25	5.30	523900
2001-05-08	5.44	5.48	5.17	5.22	366900
2001-05-09	5.10	5.11	4.83	4.95	436500
2001-05-10	5.01	5.27	4.90	4.90	414200
2001-05-11	4.96	5.04	4.73	4.76	264000
2001-05-14	4.58	4.60	4.00	4.12	757500
2001-05-15	4.23	4.25	3.90	4.00	526100
2001-05-16	3.99	4.25	3.90	4.08	400700
2001-05-17	4.40	4.59	4.21	4.30	723300
2001-05-18	4.36	4.55	4.16	4.19	423000
2001-05-21	4.15	4.28	4.00	4.13	501900
2001-05-22	4.20	4.25	4.05	4.10	487100
2001-05-23	4.11	4.14	4.00	4.04	420000
2001-05-24	4.05	4.16	4.01	4.13	332400
2001-05-25	4.13	4.17	3.99	4.01	356300
2001-05-29	4.02	4.03	3.62	3.72	501800
2001-05-30	3.75	3.75	3.31	3.38	557900
2001-05-31	3.48	3.88	3.44	3.77	772000
2001-06-01	3.95	3.95	3.61	3.71	228600
2001-06-04	3.72	3.75	3.45	3.60	290900
2001-06-05	3.60	3.60	3.47	3.51	370100
2001-06-06	3.53	3.80	3.50	3.59	280200
2001-06-07	3.74	3.79	3.55	3.66	270100
2001-06-08	3.71	3.80	3.59	3.80	227900
2001-06-11	3.78	3.78	3.58	3.67	137800
2001-06-12	3.63	3.68	3.55	3.64	208700
2001-06-13	3.65	3.70	3.57	3.60	205200
2001-06-14	3.64	3.65	3.52	3.57	455000
2001-06-15	3.70	3.76	3.52	3.75	235200
2001-06-18	3.73	3.73	3.40	3.43	238000
2001-06-19	3.47	3.50	3.15	3.17	260300
2001-06-20	3.15	3.21	3.00	3.10	422400
2001-06-21	3.11	3.20	3.07	3.17	242800
2001-06-22	3.16	3.35	3.06	3.30	308000
2001-06-25	3.65	3.69	3.13	3.16	266500
2001-06-26	3.13	3.20	2.82	2.88	943900
2001-06-27	2.88	2.90	2.75	2.81	398100
2001-06-28	2.84	2.84	2.70	2.71	511200
2001-06-29	2.80	2.98	2.75	2.80	1339400
2001-07-02	2.91	4.15	2.90	3.70	2858500
2001-07-03	3.75	3.80	3.30	3.40	794500
2001-07-05	3.25	3.28	3.04	3.14	442700
2001-07-06	3.05	3.09	2.95	3.05	385300
2001-07-09	3.11	3.23	3.04	3.06	317400
2001-07-10	3.12	3.42	3.11	3.32	567900
2001-07-11	3.20	3.29	3.05	3.16	214300
2001-07-12	3.21	3.44	3.20	3.33	367000
2001-07-13	3.30	3.35	3.17	3.30	260600
2001-07-16	3.21	3.29	3.16	3.25	129800
2001-07-17	3.25	3.40	3.15	3.24	283800
2001-07-18	3.14	3.23	2.95	2.95	171200
2001-07-19	3.12	3.25	3.01	3.07	136500
2001-07-20	3.09	3.12	3.01	3.06	175800
2001-07-23	3.09	3.12	2.91	2.94	394500
2001-07-24	3.03	3.10	2.91	3.09	221500
2001-07-25	2.96	3.05	2.85	2.89	164700
2001-07-26	2.90	3.00	2.62	2.87	282700
2001-07-27	2.89	2.90	2.70	2.78	205100
2001-07-30	2.83	2.96	2.73	2.88	305600
2001-07-31	2.97	3.24	2.90	3.24	542800
2001-08-01	3.92	4.00	3.45	3.89	2606700
2001-08-02	3.95	3.99	3.43	3.50	705500
2001-08-03	3.49	3.50	3.14	3.38	289900
2001-08-06	3.39	3.49	3.30	3.33	188000
2001-08-07	3.30	3.65	3.30	3.55	545700
2001-08-08	3.51	3.65	3.50	3.50	505500
2001-08-09	3.53	3.55	3.40	3.43	249700
2001-08-10	3.40	3.44	3.24	3.25	279500
2001-08-13	3.32	3.33	3.20	3.27	172200
2001-08-14	3.28	3.37	3.12	3.13	234800
2001-08-15	3.24	3.40	3.10	3.10	529600
2001-08-16	3.10	3.15	3.08	3.11	255000
2001-08-17	3.10	3.25	3.00	3.20	380600
2001-08-20	3.20	3.23	3.10	3.20	286100
2001-08-21	3.24	3.24	3.00	3.00	169400
2001-08-22	3.10	3.12	2.85	2.92	274400
2001-08-23	2.86	2.98	2.66	2.73	355200
2001-08-24	2.75	2.86	2.61	2.65	355700
2001-08-27	2.70	2.72	2.41	2.41	480200
2001-08-28	2.39	2.50	2.18	2.39	659400
2001-08-29	2.44	2.60	2.40	2.49	226500
2001-08-30	2.50	2.67	2.45	2.60	423100
2001-08-31	2.60	2.69	2.40	2.47	130900
2001-09-04	2.50	2.55	2.30	2.32	206800
2001-09-05	2.31	2.45	2.30	2.32	169600
2001-09-06	2.27	2.32	2.15	2.27	275300
2001-09-07	2.18	2.25	2.00	2.05	286900
2001-09-10	2.01	2.13	1.89	1.89	757800
2001-09-17	1.57	2.05	1.50	2.05	1119100
2001-09-18	2.03	2.05	1.81	1.95	450100
2001-09-19	2.00	2.04	1.77	1.83	1002900
2001-09-20	1.76	1.89	1.65	1.66	821800
2001-09-21	1.52	1.70	1.51	1.54	781800
2001-09-24	1.60	1.68	1.46	1.46	623500
2001-09-25	1.56	1.65	1.46	1.61	734600
2001-09-26	1.63	1.71	1.39	1.41	373600
2001-09-27	1.42	1.50	1.18	1.25	1261000
2001-09-28	1.40	1.41	1.12	1.13	1009800
2001-10-01	1.15	1.25	1.10	1.20	701600
2001-10-02	1.18	1.33	1.17	1.31	823600
2001-10-03	1.32	1.48	1.27	1.40	1448900
2001-10-04	1.40	1.40	1.28	1.34	1702200
2001-10-05	1.35	1.35	1.16	1.19	774700
2001-10-08	1.20	1.34	1.12	1.32	915300
2001-10-09	1.34	1.75	1.26	1.45	451500
2001-10-10	1.50	1.65	1.36	1.61	433200
2001-10-11	1.85	1.94	1.71	1.84	516100
2001-10-12	1.91	1.93	1.68	1.90	603400
2001-10-15	1.80	2.15	1.75	2.09	510200
2001-10-16	2.25	3.14	2.13	2.92	3055900
2001-10-17	3.14	3.25	2.65	2.83	2107100
2001-10-18	2.89	2.89	2.40	2.46	806100
2001-10-19	2.40	2.40	2.10	2.35	849200
2001-10-22	2.38	2.39	2.15	2.18	901500
2001-10-23	2.34	2.39	2.20	2.30	532800
2001-10-24	2.32	2.37	2.25	2.31	453200
2001-10-25	2.31	2.31	2.15	2.17	454500
2001-10-26	2.24	2.50	2.20	2.39	672500
2001-10-29	2.55	2.97	2.52	2.73	751800
2001-10-30	2.85	2.91	2.41	2.68	545300
2001-10-31	2.99	3.00	2.20	2.75	1761500
2001-11-01	2.69	2.70	2.40	2.47	418400
2001-11-02	2.43	2.54	2.31	2.32	231500
2001-11-05	2.36	2.50	2.31	2.37	314800
2001-11-06	2.22	2.42	2.21	2.40	464500
2001-11-07	2.43	2.75	2.38	2.60	874300
2001-11-08	2.67	2.74	2.45	2.60	448100
2001-11-09	2.52	2.58	2.45	2.54	165100
2001-11-12	2.58	2.58	2.35	2.44	189200
2001-11-13	2.49	2.56	2.44	2.45	322600
2001-11-14	2.50	2.59	2.45	2.50	621500
2001-11-15	2.58	2.96	2.56	2.75	1218400
2001-11-16	2.93	2.94	2.70	2.71	554000
2001-11-19	2.97	2.97	2.70	2.71	677600
2001-11-20	2.82	3.10	2.70	2.99	1292400
2001-11-21	3.00	3.09	2.72	2.90	644000
2001-11-23	2.96	3.20	2.86	3.13	1090500
2001-11-26	3.32	3.50	3.11	3.50	1445200
2001-11-27	3.51	4.10	3.41	3.99	2369700
2001-11-28	3.94	4.05	3.31	3.40	1418000
2001-11-29	3.49	3.59	3.15	3.40	650000
2001-11-30	3.29	3.46	3.25	3.44	340600
2001-12-03	3.35	3.58	3.17	3.58	448400
2001-12-04	3.61	3.65	3.40	3.59	375800
2001-12-05	3.66	3.90	3.63	3.83	831900
2001-12-06	3.89	3.99	3.75	3.90	569200
2001-12-07	3.97	4.85	3.75	4.45	2326300
2001-12-10	4.30	4.74	4.20	4.29	1134100
2001-12-11	4.23	4.85	4.21	4.55	1146700
2001-12-12	4.67	4.98	4.45	4.71	907000
2001-12-13	4.50	4.58	4.09	4.23	755500
2001-12-14	4.29	4.30	3.72	3.88	920400
2001-12-17	3.87	3.95	3.73	3.82	556100
2001-12-18	3.92	4.25	3.92	4.23	729500
2001-12-19	4.19	4.50	4.06	4.45	787000
2001-12-20	4.29	4.30	3.85	4.01	503900
2001-12-21	4.11	4.26	4.01	4.25	917100
2001-12-24	4.06	4.20	4.04	4.07	140200
2001-12-26	4.06	4.25	4.01	4.20	338100
2001-12-27	4.17	4.29	4.08	4.22	509900
2001-12-28	4.18	4.21	4.01	4.06	591100
2001-12-31	4.03	4.06	3.82	3.85	753800
2002-01-02	4.00	4.05	3.84	3.89	524300
2002-01-03	3.96	3.98	3.78	3.94	724900
2002-01-04	3.90	4.17	3.89	4.07	560100
2002-01-07	4.13	4.16	3.75	3.80	520800
2002-01-08	4.03	4.04	3.84	3.88	333800
2002-01-09	3.94	4.08	3.85	3.91	353400
2002-01-10	3.84	3.96	3.79	3.88	426400
2002-01-11	3.88	4.14	3.88	4.09	493900
2002-01-14	4.05	4.08	3.92	4.03	419300
2002-01-15	4.01	4.09	3.90	3.99	380500
2002-01-16	3.96	4.00	3.80	3.81	361200
2002-01-17	3.86	3.94	3.75	3.77	292300
2002-01-18	3.59	3.67	3.23	3.36	1183400
2002-01-22	3.41	3.49	3.15	3.16	793300
2002-01-23	3.20	3.23	2.80	2.95	1253300
2002-01-24	3.04	3.26	2.93	3.08	2165400
2002-01-25	3.06	3.19	3.00	3.10	546600
2002-01-28	3.20	3.23	3.10	3.15	505000
2002-01-29	3.20	3.30	3.17	3.30	573400
2002-01-30	3.30	3.97	3.26	3.94	1912300
2002-01-31	4.00	4.19	3.80	4.09	1669900
2002-02-01	3.96	3.99	3.51	3.67	1245700
2002-02-04	3.58	3.62	3.38	3.43	859000
2002-02-05	3.33	3.40	3.06	3.12	540100
2002-02-06	3.18	3.24	2.96	2.98	607200
2002-02-07	3.03	3.11	2.91	3.02	550700
2002-02-08	3.08	3.08	2.92	3.03	399700
2002-02-11	3.04	3.13	2.93	3.08	228600
2002-02-12	3.12	3.23	3.11	3.15	224900
2002-02-13	3.16	3.30	3.16	3.23	182200
2002-02-14	3.23	3.24	3.07	3.10	184200
2002-02-15	3.11	3.11	2.97	3.00	194400
2002-02-19	2.99	3.02	2.84	2.87	219800
2002-02-20	2.86	2.93	2.75	2.93	280700
2002-02-21	2.94	2.97	2.80	2.80	142000
2002-02-22	2.80	2.84	2.67	2.80	136800
2002-02-25	2.90	3.02	2.71	2.76	312600
2002-02-26	2.54	2.80	2.52	2.66	223500
2002-02-27	2.74	2.79	2.67	2.70	160800
2002-02-28	2.75	2.78	2.65	2.69	129100
2002-03-01	2.69	2.74	2.30	2.72	678300
2002-03-04	2.75	2.80	2.65	2.73	599400
2002-03-05	2.77	2.88	2.71	2.72	370400
2002-03-06	2.75	2.99	2.73	2.88	1129800
2002-03-07	2.97	3.07	2.95	3.01	355700
2002-03-08	3.07	3.17	3.04	3.10	357200
2002-03-11	3.08	3.18	3.00	3.06	260700
2002-03-12	3.03	3.07	2.88	2.91	310900
2002-03-13	2.93	3.00	2.87	2.97	221800
2002-03-14	2.99	3.04	2.90	2.98	169600
2002-03-15	2.95	3.01	2.90	2.96	197500
2002-03-18	2.95	2.99	2.85	2.86	189000
2002-03-19	2.85	2.90	2.75	2.82	270600
2002-03-20	2.80	2.81	2.60	2.60	330700
2002-03-21	2.66	2.83	2.62	2.75	210300
2002-03-22	2.70	2.95	2.70	2.90	436600
2002-03-25	2.92	2.97	2.89	2.93	441700
2002-03-26	2.91	2.97	2.88	2.97	374100
2002-03-27	2.93	3.03	2.91	3.00	347200
2002-03-28	3.01	3.05	2.97	3.05	400500
2002-04-01	2.90	3.05	2.89	3.00	218800
2002-04-02	2.96	3.04	2.95	3.00	266700
2002-04-03	2.98	3.00	2.77	2.85	427200
2002-04-04	2.85	2.94	2.76	2.80	337500
2002-04-05	2.77	2.82	2.67	2.69	172900
2002-04-08	2.69	2.70	2.50	2.63	242200
2002-04-09	2.60	2.68	2.51	2.55	204500
2002-04-10	2.56	2.60	2.37	2.41	354800
2002-04-11	2.45	2.63	2.41	2.55	334100
2002-04-12	2.57	2.65	2.51	2.55	241900
2002-04-15	2.57	2.58	2.48	2.48	98800
2002-04-16	2.49	2.65	2.49	2.60	223300
2002-04-17	2.60	2.74	2.57	2.61	241200
2002-04-18	2.65	2.65	2.53	2.63	285800
2002-04-19	2.65	2.80	2.60	2.71	335900
2002-04-22	2.70	2.73	2.51	2.62	304100
2002-04-23	2.62	2.65	2.35	2.48	431700
2002-04-24	2.49	2.55	2.25	2.30	250200
2002-04-25	2.36	2.37	2.13	2.20	301700
2002-04-26	2.22	2.29	1.90	1.94	681000
2002-04-29	1.95	2.09	1.93	1.94	634400
2002-04-30	1.98	2.04	1.70	1.73	1244200
2002-05-01	1.78	1.92	1.75	1.90	474900
2002-05-02	1.92	1.92	1.79	1.88	173500
2002-05-03	1.84	1.92	1.76	1.92	219300
2002-05-06	1.86	1.92	1.60	1.64	285000
2002-05-07	1.60	1.89	1.56	1.68	301200
2002-05-08	1.80	1.88	1.68	1.85	264000
2002-05-09	1.85	1.85	1.70	1.76	124300
2002-05-10	1.78	1.84	1.56	1.63	500000
2002-05-13	1.62	1.79	1.61	1.79	246600
2002-05-14	1.79	1.86	1.67	1.76	300000
2002-05-15	1.78	1.89	1.67	1.72	343700
2002-05-16	1.75	1.75	1.60	1.61	319100
2002-05-17	1.67	1.69	1.40	1.49	752800
2002-05-20	1.56	1.60	1.49	1.53	256900
2002-05-21	1.53	1.57	1.45	1.47	156900
2002-05-22	1.40	1.49	1.35	1.40	201900
2002-05-23	1.45	1.48	1.36	1.45	205000
2002-05-24	1.49	1.49	1.35	1.42	293500
2002-05-28	1.43	1.45	1.33	1.34	310800
2002-05-29	1.40	1.40	1.23	1.28	442600
2002-05-30	1.23	1.26	1.18	1.18	409500
2002-05-31	1.24	1.30	1.17	1.23	744400
2002-06-03	1.25	1.28	1.21	1.23	197100
2002-06-04	1.27	1.27	1.22	1.25	209200
2002-06-05	1.24	1.29	1.22	1.28	206600
2002-06-06	1.31	1.35	1.23	1.35	316300
2002-06-07	1.30	1.34	1.25	1.34	236800
2002-06-10	1.34	1.38	1.21	1.22	253100
2002-06-11	1.24	1.31	1.10	1.15	380000
2002-06-12	1.12	1.15	0.97	1.01	495000
2002-06-13	1.09	1.12	1.03	1.08	446800
2002-06-14	1.08	1.17	1.05	1.11	462100
2002-06-17	1.13	1.23	1.10	1.16	389100
2002-06-18	1.20	1.24	1.12	1.12	163300
2002-06-19	1.14	1.22	1.05	1.06	364100
2002-06-20	1.15	1.16	1.02	1.04	700400
2002-06-21	1.04	1.05	0.63	0.72	2719100
2002-06-24	0.72	0.72	0.55	0.60	1407800
2002-06-25	0.65	0.68	0.57	0.59	783900
2002-06-26	0.55	0.61	0.53	0.55	748600
2002-06-27	0.58	0.58	0.51	0.53	664400
2002-06-28	0.69	0.72	0.49	0.50	3310600
2002-07-01	0.56	0.58	0.49	0.51	1017200
2002-07-02	0.52	0.53	0.47	0.48	658000
2002-07-03	0.50	0.52	0.42	0.50	1116700
2002-07-05	0.53	0.58	0.50	0.57	592600
2002-07-08	0.59	0.70	0.52	0.53	1080500
2002-07-09	0.55	0.56	0.47	0.47	633500
2002-07-10	0.52	0.53	0.47	0.49	294800
2002-07-11	0.51	0.51	0.47	0.48	525800
2002-07-12	0.49	0.50	0.46	0.48	687700
2002-07-15	0.50	0.51	0.46	0.50	291700
2002-07-16	0.50	0.50	0.47	0.47	666400
2002-07-17	0.50	0.55	0.49	0.54	1925800
2002-07-18	0.55	0.57	0.51	0.52	365900
2002-07-19	0.51	0.52	0.48	0.50	289100
2002-07-22	0.52	0.53	0.49	0.49	249300
2002-07-23	0.52	0.55	0.48	0.50	471600
2002-07-24	0.51	0.51	0.47	0.48	339200
2002-07-25	0.50	0.53	0.45	0.47	467400
2002-07-26	0.45	0.48	0.44	0.45	378200
2002-07-29	0.47	0.49	0.44	0.48	494700
2002-07-30	0.48	0.50	0.45	0.48	1252000
2002-07-31	0.58	0.71	0.55	0.68	3353000
2002-08-01	0.69	0.70	0.63	0.64	1793000
2002-08-02	0.63	0.63	0.48	0.55	2184000
2002-08-05	0.52	0.55	0.51	0.53	1231000
2002-08-06	0.53	0.55	0.53	0.55	1180000
2002-08-07	0.55	0.60	0.54	0.59	1321000
2002-08-08	0.59	0.67	0.59	0.66	1167000
2002-08-09	0.67	0.71	0.65	0.71	1106000
2002-08-12	0.72	0.86	0.72	0.84	3764000
2002-08-13	0.85	0.97	0.84	0.88	3868000
2002-08-14	0.90	0.90	0.83	0.85	2127000
2002-08-15	0.84	0.91	0.84	0.89	847000
2002-08-16	0.89	0.94	0.87	0.93	1891000
2002-08-19	0.93	1.06	0.93	1.05	2283000
2002-08-20	1.05	1.29	1.05	1.24	5471000
2002-08-21	1.31	1.39	1.21	1.23	5242000
2002-08-22	1.34	1.35	1.27	1.33	5847000
2002-08-23	1.33	1.36	1.13	1.19	3581000
2002-08-26	1.19	1.37	1.19	1.24	4195000
2002-08-27	1.28	1.28	1.13	1.14	2094000
2002-08-28	1.13	1.15	0.93	0.93	3362000
2002-08-29	0.93	1.08	0.86	1.04	6492000
2002-08-30	1.06	1.14	1.05	1.13	2653000
2002-09-03	1.09	1.19	1.08	1.16	3527000
2002-09-04	1.18	1.25	1.18	1.24	3500000
2002-09-05	1.22	1.34	1.22	1.30	9830000
2002-09-06	1.31	1.37	1.17	1.19	7756000
2002-09-09	1.18	1.26	1.18	1.21	4988000
2002-09-10	1.23	1.23	1.15	1.16	3058000
2002-09-11	1.15	1.16	1.10	1.11	3407000
2002-09-12	1.10	1.10	1.01	1.06	5489000
2002-09-13	1.04	1.11	1.00	1.06	3720000
2002-09-16	1.05	1.07	1.01	1.02	3619000
2002-09-17	1.06	1.08	0.98	1.03	5573000
2002-09-18	0.99	1.03	0.98	1.03	5504000
2002-09-19	0.99	1.01	0.98	0.99	7584000
2002-09-20	1.00	1.02	0.99	1.01	2771000
2002-09-23	1.01	1.02	0.98	1.01	4049000
2002-09-24	1.00	1.01	0.95	0.97	4412000
2002-09-25	0.98	0.99	0.91	0.93	5395000
2002-09-26	0.95	0.97	0.90	0.91	1787000
2002-09-27	0.91	0.93	0.85	0.85	2741000
2002-09-30	0.85	0.85	0.81	0.81	2978000
2002-10-01	0.82	0.84	0.75	0.81	5329000
2002-10-02	0.81	0.81	0.73	0.75	2529000
2002-10-03	0.73	0.83	0.73	0.82	3827000
2002-10-04	0.83	0.83	0.75	0.76	1572000
2002-10-07	0.77	0.77	0.72	0.75	914000
2002-10-08	0.74	0.78	0.72	0.74	1380000
2002-10-09	0.74	0.80	0.73	0.74	1619000
2002-10-10	0.75	0.83	0.73	0.82	1451000
2002-10-11	0.82	0.98	0.82	0.94	3149000
2002-10-14	0.93	0.99	0.93	0.95	5530000
2002-10-15	0.98	1.02	0.94	0.98	1830000
2002-10-16	0.97	0.97	0.91	0.93	1858000
2002-10-17	0.96	1.11	0.96	1.11	3269000
2002-10-18	1.10	1.33	1.08	1.30	4228000
2002-10-21	1.31	1.45	1.27	1.28	6768000
2002-10-22	1.26	1.37	1.22	1.29	4782000
2002-10-23	1.30	1.32	1.25	1.31	2105000
2002-10-24	1.29	1.41	1.25	1.26	9105000
2002-10-25	1.17	1.31	1.05	1.28	7464000
2002-10-28	1.32	1.33	1.28	1.28	2469000
2002-10-29	1.28	1.28	1.16	1.19	3504000
2002-10-30	1.19	1.23	1.17	1.21	3633000
2002-10-31	1.24	1.27	1.20	1.23	3535000
2002-11-01	1.21	1.29	1.20	1.29	2702000
2002-11-04	1.30	1.52	1.30	1.50	7395000
2002-11-05	1.52	1.53	1.41	1.43	5116000
2002-11-06	1.45	1.48	1.41	1.48	1863000
2002-11-07	1.45	1.45	1.37	1.37	1482000
2002-11-08	1.37	1.39	1.29	1.31	1216000
2002-11-11	1.30	1.30	1.22	1.23	1337000
2002-11-12	1.23	1.32	1.23	1.31	2072000
2002-11-13	1.28	1.35	1.23	1.34	2331000
2002-11-14	1.43	1.50	1.38	1.45	4145000
2002-11-15	1.40	1.49	1.36	1.49	1643000
2002-11-18	1.50	1.69	1.49	1.62	6554000
2002-11-19	1.66	1.66	1.53	1.54	1618000
2002-11-20	1.54	1.73	1.54	1.73	5727000
2002-11-21	1.74	1.95	1.72	1.81	9066000
2002-11-22	1.80	1.89	1.79	1.82	2667000
2002-11-25	1.85	1.91	1.77	1.86	3952000
2002-11-26	1.85	1.87	1.75	1.80	2406000
2002-11-27	1.83	1.88	1.80	1.82	3159000
2002-11-29	1.85	1.85	1.82	1.82	1034000
2002-12-02	1.87	2.02	1.86	1.96	4769000
2002-12-03	1.96	1.96	1.79	1.85	2466000
2002-12-04	1.83	1.90	1.80	1.87	3972000
2002-12-05	1.89	1.93	1.78	1.80	1921000
2002-12-06	1.79	1.80	1.73	1.73	3584000
2002-12-09	1.73	1.73	1.54	1.58	3840000
2002-12-10	1.62	1.65	1.60	1.63	1535000
2002-12-11	1.63	1.78	1.63	1.76	2838000
2002-12-12	1.79	1.80	1.65	1.65	1801000
2002-12-13	1.65	1.68	1.57	1.58	2037000
2002-12-16	1.60	1.61	1.53	1.56	2116000
2002-12-17	1.56	1.56	1.50	1.52	2179000
2002-12-18	1.50	1.50	1.45	1.48	1804000
2002-12-19	1.48	1.53	1.43	1.48	1519000
2002-12-20	1.49	1.49	1.45	1.47	1404000
2002-12-23	1.44	1.50	1.44	1.49	615000
2002-12-24	1.50	1.52	1.41	1.44	1023000
2002-12-26	1.41	1.45	1.39	1.40	989000
2002-12-27	1.39	1.40	1.36	1.38	1387000
2002-12-30	1.36	1.40	1.32	1.40	1564000
2002-12-31	1.38	1.56	1.38	1.51	4140000
2003-01-02	1.53	1.61	1.52	1.59	2116000
2003-01-03	1.60	1.61	1.54	1.55	934000
2003-01-06	1.54	1.73	1.54	1.69	2825000
2003-01-07	1.73	1.77	1.70	1.77	3428000
2003-01-08	1.74	1.75	1.68	1.69	2787000
2003-01-09	1.71	1.76	1.69	1.73	1658000
2003-01-10	1.72	1.72	1.68	1.70	1608000
2003-01-13	1.73	1.80	1.73	1.80	1087000
2003-01-14	1.76	1.82	1.76	1.82	1018000
2003-01-15	1.82	1.86	1.77	1.81	1718000
2003-01-16	1.80	1.87	1.80	1.86	1656000
2003-01-17	1.85	1.86	1.77	1.77	2670000
2003-01-21	1.76	1.77	1.61	1.64	2592000
2003-01-22	1.62	1.64	1.56	1.59	1709000
2003-01-23	1.61	1.66	1.58	1.63	2264000
2003-01-24	1.63	1.63	1.52	1.55	1784000
2003-01-27	1.52	1.60	1.49	1.51	2520000
2003-01-28	1.57	1.68	1.52	1.66	3737000
2003-01-29	1.67	1.84	1.63	1.78	3054000
2003-01-30	1.80	1.83	1.61	1.61	7827000
2003-01-31	1.85	2.13	1.79	2.08	31270000
2003-02-03	2.07	2.23	2.03	2.17	11378000
2003-02-04	2.14	2.22	2.06	2.13	5625000
2003-02-05	2.14	2.20	2.11	2.18	4114000
2003-02-06	2.15	2.16	2.06	2.09	3287000
2003-02-07	2.09	2.15	2.05	2.07	2361000
2003-02-10	2.06	2.07	2.00	2.05	1762000
2003-02-11	2.05	2.11	2.05	2.09	5045000
2003-02-12	1.99	2.02	1.87	1.93	9872000
2003-02-13	1.94	1.98	1.87	1.96	3421000
2003-02-14	1.98	2.08	1.97	2.08	3708000
2003-02-18	2.09	2.18	2.08	2.10	4045000
2003-02-19	2.11	2.12	2.07	2.11	2724000
2003-02-20	2.10	2.16	2.07	2.12	1375000
2003-02-21	2.13	2.15	2.08	2.13	2475000
2003-02-24	2.14	2.19	2.12	2.17	1937000
2003-02-25	2.16	2.17	2.08	2.13	2449000
2003-02-26	2.13	2.14	2.09	2.11	1707000
2003-02-27	2.11	2.13	1.97	2.00	4028000
2003-02-28	2.01	2.02	1.91	1.93	4168000
2003-03-03	1.92	2.06	1.92	2.00	4408000
2003-03-04	2.01	2.11	1.96	2.10	3496000
2003-03-05	2.11	2.11	2.03	2.08	1923000
2003-03-06	2.10	2.19	2.03	2.15	2992000
2003-03-07	2.11	2.34	2.11	2.26	10424000
2003-03-10	2.27	2.27	2.09	2.13	6827000
2003-03-11	2.10	2.17	2.09	2.14	1965000
2003-03-12	2.15	2.27	2.11	2.21	3514000
2003-03-13	2.27	2.46	2.25	2.42	6170000
2003-03-14	2.46	2.49	2.30	2.42	5250000
2003-03-17	2.40	2.57	2.36	2.47	5606000
2003-03-18	2.51	2.54	2.43	2.45	2541000
2003-03-19	2.43	2.44	2.35	2.37	5998000
2003-03-20	2.39	2.52	2.36	2.50	2288000
2003-03-21	2.52	2.59	2.48	2.55	2445000
2003-03-24	2.47	2.52	2.43	2.43	1876000
2003-03-25	2.44	2.69	2.43	2.59	5067000
2003-03-26	2.60	2.70	2.50	2.51	5259000
2003-03-27	2.50	2.55	2.42	2.51	4360000
2003-03-28	2.52	2.55	2.24	2.31	8044000
2003-03-31	2.30	2.45	2.25	2.41	4235000
2003-04-01	2.44	2.45	2.36	2.44	4958000
2003-04-02	2.50	2.59	2.48	2.56	4939000
2003-04-03	2.63	2.73	2.58	2.69	5814000
2003-04-04	2.70	2.74	2.60	2.64	3149000
2003-04-07	2.76	2.78	2.66	2.70	4560000
2003-04-08	2.70	2.73	2.67	2.70	3050000
2003-04-09	2.70	2.72	2.50	2.54	3950000
2003-04-10	2.52	2.63	2.47	2.63	2814000
2003-04-11	2.62	2.69	2.60	2.61	2257000
2003-04-14	2.62	2.71	2.62	2.66	1967000
2003-04-15	2.69	2.76	2.68	2.74	1772000
2003-04-16	2.80	2.85	2.74	2.77	3171000
2003-04-17	2.77	2.97	2.76	2.94	4103000
2003-04-21	2.99	3.09	2.98	3.03	6601000
2003-04-22	3.05	3.09	3.00	3.01	4368000
2003-04-23	3.01	3.03	2.93	3.00	3641000
2003-04-24	2.98	3.02	2.97	3.02	2841000
2003-04-25	3.02	3.07	2.99	3.04	2795000
2003-04-28	3.06	3.18	3.05	3.16	7894000
2003-04-29	3.21	3.29	3.16	3.28	10787000
2003-04-30	2.76	2.85	2.71	2.76	47858000
2003-05-01	2.75	2.90	2.66	2.88	14760000
2003-05-02	2.88	2.96	2.85	2.88	7155000
2003-05-05	2.92	2.92	2.80	2.81	5919000
2003-05-06	2.80	2.84	2.77	2.77	5891000
2003-05-07	2.76	2.79	2.67	2.70	5806000
2003-05-08	2.68	2.73	2.66	2.68	2046000
2003-05-09	2.69	2.77	2.69	2.73	3619000
2003-05-12	2.75	2.78	2.71	2.76	3609000
2003-05-13	2.76	2.85	2.74	2.82	5601000
2003-05-14	2.82	2.92	2.82	2.91	5825000
2003-05-15	2.91	3.03	2.91	3.00	4483000
2003-05-16	2.99	3.03	2.95	2.98	5081000
2003-05-19	2.97	3.00	2.90	2.90	3716000
2003-05-20	2.92	2.96	2.85	2.88	3416000
2003-05-21	2.87	2.88	2.82	2.82	2454000
2003-05-22	3.00	3.09	2.95	3.07	10025000
2003-05-23	3.13	3.27	3.07	3.25	9289000
2003-05-27	3.28	3.57	3.27	3.54	13880000
2003-05-28	3.54	3.70	3.52	3.55	7460000
2003-05-29	3.54	3.57	3.44	3.49	8610000
2003-05-30	3.49	3.53	3.40	3.42	5920000
2003-06-02	3.40	3.70	3.40	3.58	7131000
2003-06-03	3.58	3.65	3.47	3.52	5177000
2003-06-04	3.53	3.80	3.53	3.80	3936000
2003-06-05	3.75	3.87	3.72	3.84	5367000
2003-06-06	3.91	4.27	3.90	3.99	9832000
2003-06-09	4.00	4.04	3.75	3.84	4396000
2003-06-10	3.94	3.96	3.78	3.96	3402000
2003-06-11	3.96	4.06	3.91	4.03	1750000
2003-06-12	4.05	4.18	4.01	4.16	2627000
2003-06-13	4.18	4.28	3.91	3.92	4656000
2003-06-16	3.92	4.14	3.92	4.07	3020000
2003-06-17	4.17	4.20	4.02	4.02	3607000
2003-06-18	4.00	4.16	3.84	4.14	4155000
2003-06-19	4.17	4.27	4.14	4.18	4739000
2003-06-20	3.97	4.12	3.78	3.80	7544000
2003-06-23	3.78	3.81	3.48	3.50	8649000
2003-06-24	3.39	3.58	3.28	3.48	18942000
2003-06-25	3.51	3.75	3.50	3.66	7892000
2003-06-26	3.69	3.81	3.68	3.73	10167000
2003-06-27	3.77	3.81	3.69	3.74	5400000
2003-06-30	3.79	3.86	3.63	3.66	10370000
2003-07-01	3.72	3.72	3.56	3.62	6674000
2003-07-02	3.62	3.79	3.62	3.72	4205000
2003-07-03	3.70	3.75	3.68	3.71	2112000
2003-07-07	3.75	3.81	3.73	3.80	4499000
2003-07-08	3.98	4.22	3.97	4.20	10451000
2003-07-09	4.19	4.28	4.09	4.21	4697000
2003-07-10	4.18	4.22	4.05	4.17	3091000
2003-07-11	4.18	4.40	4.16	4.37	7153000
2003-07-14	4.45	4.52	4.27	4.30	4759000
2003-07-15	4.33	4.42	4.22	4.25	2603000
2003-07-16	4.27	4.33	4.18	4.21	2474000
2003-07-17	4.17	4.17	3.95	4.00	3213000
2003-07-18	4.02	4.15	4.02	4.10	2174000
2003-07-21	4.13	4.16	4.01	4.04	2295000
2003-07-22	4.08	4.14	4.02	4.10	1744000
2003-07-23	4.13	4.18	4.05	4.09	1714000
2003-07-24	4.13	4.30	4.11	4.13	2558000
2003-07-25	4.13	4.16	3.97	4.11	5445000
2003-07-28	4.11	4.15	4.06	4.09	1720000
2003-07-29	4.15	4.25	4.03	4.08	6215000
2003-07-30	3.85	4.30	3.81	4.23	8755000
2003-07-31	4.29	4.38	4.23	4.36	6734000
2003-08-01	4.37	4.38	4.26	4.26	3482000
2003-08-04	4.30	4.30	4.05	4.09	4935000
2003-08-05	4.09	4.10	3.90	3.94	5274000
2003-08-06	3.94	3.95	3.74	3.77	4006000
2003-08-07	3.75	3.75	3.69	3.70	1562000
2003-08-08	3.71	3.72	3.46	3.49	7540000
2003-08-11	3.52	3.57	3.47	3.54	3713000
2003-08-12	3.47	3.60	3.47	3.55	2924000
2003-08-13	3.58	3.66	3.57	3.65	6114000
2003-08-14	3.66	3.79	3.64	3.69	4782000
2003-08-15	3.69	3.70	3.63	3.69	650000
2003-08-18	3.74	3.87	3.70	3.86	4170000
2003-08-19	3.87	4.05	3.86	4.03	5185000
2003-08-20	3.97	4.17	3.96	4.13	4205000
2003-08-21	4.12	4.20	3.96	4.07	3560000
2003-08-22	4.15	4.19	3.85	3.88	3339000
2003-08-25	3.88	3.93	3.79	3.82	3068000
2003-08-26	3.73	3.81	3.61	3.65	7783000
2003-08-27	3.65	3.82	3.64	3.81	3049000
2003-08-28	3.83	3.95	3.79	3.90	2763000
2003-08-29	3.86	4.05	3.85	4.03	3710000
2003-09-02	4.08	4.15	3.96	4.15	3080000
2003-09-03	4.19	4.71	4.19	4.55	15025000
2003-09-04	4.53	4.75	4.53	4.66	5968000
2003-09-05	4.63	4.70	4.56	4.64	3662000
2003-09-08	4.64	4.89	4.64	4.89	5052000
2003-09-09	4.89	4.89	4.68	4.69	6128000
2003-09-10	4.63	4.63	4.49	4.49	3668000
2003-09-11	4.52	4.63	4.48	4.57	2813000
2003-09-12	4.51	4.72	4.45	4.70	3777000
2003-09-15	4.74	4.78	4.67	4.74	3608000
2003-09-16	4.74	4.85	4.74	4.84	2112000
2003-09-17	4.81	4.99	4.81	4.94	4680000
2003-09-18	4.94	5.02	4.90	4.95	3110000
2003-09-19	4.97	4.98	4.81	4.92	2492000
2003-09-22	4.83	4.90	4.69	4.80	2385000
2003-09-23	4.80	5.08	4.74	5.07	4264000
2003-09-24	5.08	5.16	4.75	4.75	7491000
2003-09-25	4.80	4.96	4.77	4.80	5048000
2003-09-26	4.80	4.83	4.48	4.51	5922000
2003-09-29	4.53	4.72	4.51	4.64	3848000
2003-09-30	4.64	4.69	4.56	4.60	2062000
2003-10-01	4.59	4.67	4.56	4.60	2673000
2003-10-02	4.60	4.82	4.60	4.80	2869000
2003-10-03	4.91	5.10	4.91	5.00	5974000
2003-10-06	5.05	5.10	4.97	5.10	2239000
2003-10-07	5.06	5.07	4.88	4.97	6851000
2003-10-08	5.04	5.09	4.94	4.99	2802000
2003-10-09	5.09	5.18	4.95	5.06	7392000
2003-10-10	5.06	5.08	4.94	4.98	2237000
2003-10-13	5.00	5.08	4.98	5.05	3474000
2003-10-14	5.05	5.23	5.00	5.18	3209000
2003-10-15	5.24	5.29	5.08	5.09	2349000
2003-10-16	5.07	5.20	5.05	5.15	2090000
2003-10-17	5.20	5.21	5.02	5.04	1894000
2003-10-20	5.07	5.07	4.98	5.02	2523000
2003-10-21	4.99	5.20	4.96	5.17	2374000
2003-10-22	5.15	5.15	4.98	5.00	1964000
2003-10-23	4.91	4.95	4.72	4.80	3066000
2003-10-24	4.78	4.82	4.63	4.73	2510000
2003-10-27	4.73	4.88	4.73	4.77	2574000
2003-10-28	4.82	4.91	4.75	4.77	5075000
2003-10-29	4.60	5.39	4.55	5.32	13457000
2003-10-30	5.44	5.71	5.39	5.53	9494000
2003-10-31	5.48	5.58	5.38	5.50	4395000
2003-11-03	5.53	5.67	5.51	5.60	4767000
2003-11-04	5.61	5.64	5.52	5.60	3172000
2003-11-05	5.54	5.64	5.52	5.61	2555000
2003-11-06	5.59	5.65	5.53	5.55	2084000
2003-11-07	5.58	5.63	5.48	5.51	1835000
2003-11-10	5.50	5.53	5.34	5.36	2170000
2003-11-11	5.39	5.47	5.27	5.31	2267000
2003-11-12	5.33	5.57	5.32	5.56	2558000
2003-11-13	5.49	5.63	5.47	5.49	2228000
2003-11-14	5.51	5.55	5.26	5.28	3049000
2003-11-17	5.23	5.26	5.09	5.12	2562000
2003-11-18	5.17	5.27	5.03	5.04	3233000
2003-11-19	5.02	5.11	4.96	4.97	3256000
2003-11-20	4.93	5.33	4.93	5.20	5574000
2003-11-21	5.25	5.49	5.18	5.24	2743000
2003-11-24	5.30	5.40	5.24	5.35	2625000
2003-11-25	5.38	5.39	5.27	5.29	2370000
2003-11-26	5.33	5.34	5.20	5.27	2589000
2003-11-28	5.26	5.41	5.26	5.40	802000
2003-12-01	5.40	5.58	5.38	5.57	3128000
2003-12-02	5.55	5.60	5.42	5.44	2320000
2003-12-03	5.46	5.54	5.25	5.25	3474000
2003-12-04	5.32	5.36	5.06	5.13	3994000
2003-12-05	5.10	5.15	5.05	5.10	2132000
2003-12-08	5.07	5.13	4.93	5.03	3226000
2003-12-09	5.04	5.15	4.87	4.90	3054000
2003-12-10	4.95	4.99	4.75	4.80	4670000
2003-12-11	4.80	5.08	4.76	5.05	3345000
2003-12-12	5.07	5.15	5.00	5.12	2315000
2003-12-15	5.17	5.21	4.87	4.90	4193000
2003-12-16	4.88	4.95	4.75	4.92	3620000
2003-12-17	4.92	5.03	4.87	4.99	3920000
2003-12-18	5.00	5.17	4.93	5.14	3933000
2003-12-19	5.17	5.27	5.09	5.10	4250000
2003-12-22	5.10	5.14	5.01	5.06	2027000
2003-12-23	5.12	5.23	5.05	5.21	2522000
2003-12-24	5.21	5.26	5.15	5.15	989000
2003-12-26	5.19	5.22	5.17	5.20	420000
2003-12-29	5.22	5.36	5.19	5.35	2839000
2003-12-30	5.33	5.39	5.26	5.27	1775000
2003-12-31	5.26	5.31	5.21	5.25	1288000
2004-01-02	5.26	5.30	5.17	5.18	1403000
2004-01-05	5.25	5.42	5.22	5.41	2874000
2004-01-06	5.36	5.54	5.34	5.53	2724000
2004-01-07	5.52	5.54	5.43	5.52	1573000
2004-01-08	5.52	5.53	5.45	5.48	2576000
2004-01-09	5.42	5.57	5.37	5.44	1959000
2004-01-12	5.48	5.58	5.42	5.58	1981000
2004-01-13	5.54	5.73	5.53	5.56	4744000
2004-01-14	5.60	5.77	5.58	5.69	2712000
2004-01-15	5.68	5.73	5.48	5.68	2090000
2004-01-16	5.70	5.75	5.67	5.71	2750000
2004-01-20	5.68	5.86	5.66	5.85	5157000
2004-01-21	5.86	5.86	5.75	5.76	1356000
2004-01-22	5.73	5.83	5.62	5.62	1482000
2004-01-23	5.70	5.79	5.62	5.69	1291000
2004-01-26	5.76	5.95	5.73	5.86	3593000
2004-01-27	5.89	5.94	5.69	5.70	1755000
2004-01-28	5.72	5.78	5.56	5.57	2181000
2004-01-29	5.63	5.63	5.08	5.35	10690000
2004-01-30	5.61	6.42	5.61	6.24	21601000
2004-02-02	6.24	6.28	5.99	6.03	8581000
2004-02-03	6.00	6.40	5.98	6.33	7014000
2004-02-04	6.32	6.32	6.00	6.11	6076000
2004-02-05	6.14	6.22	6.04	6.09	2066000
2004-02-06	6.11	6.24	6.08	6.21	3039000
2004-02-09	6.23	6.49	6.19	6.34	3288000
2004-02-10	6.37	6.45	6.30	6.35	3156000
2004-02-11	6.37	6.49	6.29	6.48	2167000
2004-02-12	6.48	6.54	6.39	6.40	2465000
2004-02-13	6.42	6.50	6.29	6.31	2254000
2004-02-17	6.39	6.42	6.31	6.39	1713000
2004-02-18	6.40	6.43	6.30	6.34	1775000
2004-02-19	6.34	6.38	6.10	6.14	2067000
2004-02-20	6.12	6.16	6.01	6.02	2544000
2004-02-23	6.05	6.09	5.98	6.02	3912000
2004-02-24	6.01	6.05	5.78	5.78	4702000
2004-02-25	5.83	6.25	5.80	6.23	4536000
2004-02-26	6.26	6.26	6.11	6.22	2430000
2004-02-27	6.22	6.32	6.16	6.24	2166000
2004-03-01	6.26	6.50	6.25	6.38	2969000
2004-03-02	6.38	6.44	6.28	6.29	1528000
2004-03-03	6.27	6.31	6.19	6.21	1448000
2004-03-04	6.20	6.35	6.15	6.35	927000
2004-03-05	6.30	6.49	6.24	6.42	2132000
2004-03-08	6.44	6.55	6.35	6.35	2828000
2004-03-09	6.38	6.40	6.11	6.12	3094000
2004-03-10	6.16	6.19	5.94	5.95	3327000
2004-03-11	5.93	6.15	5.79	5.96	3500000
2004-03-12	5.99	6.13	5.82	6.12	3481000
2004-03-15	6.10	6.11	5.77	5.77	5873000
2004-03-16	5.78	5.88	4.93	5.27	27612000
2004-03-17	5.36	5.51	5.25	5.26	8938000
2004-03-18	5.25	5.35	5.13	5.21	3730000
2004-03-19	5.15	5.25	5.04	5.08	4293000
2004-03-22	5.03	5.03	4.69	4.74	9798000
2004-03-23	4.82	4.99	4.67	4.89	6822000
2004-03-24	4.94	4.94	4.75	4.77	4632000
2004-03-25	4.82	5.16	4.79	5.13	8738000
2004-03-26	5.09	5.32	5.06	5.20	4397000
2004-03-29	5.30	5.47	5.28	5.35	3813000
2004-03-30	5.29	5.40	5.27	5.33	3274000
2004-03-31	5.32	5.35	5.18	5.33	3762000
2004-04-01	5.33	5.38	5.25	5.30	1711000
2004-04-02	5.37	5.45	5.34	5.44	3305000
2004-04-05	5.45	5.54	5.40	5.48	2299000
2004-04-06	5.43	5.51	5.27	5.33	2482000
2004-04-07	5.30	5.39	5.24	5.35	1697000
2004-04-08	5.43	5.47	5.28	5.32	1287000
2004-04-12	5.29	5.58	5.29	5.58	3844000
2004-04-13	5.60	5.68	5.29	5.41	3723000
2004-04-14	5.41	5.53	5.29	5.35	3196000
2004-04-15	5.33	5.38	5.08	5.16	2608000
2004-04-16	5.15	5.19	5.01	5.09	2753000
2004-04-19	5.06	5.19	4.96	5.16	3577000
2004-04-20	5.10	5.22	5.06	5.08	4154000
2004-04-21	5.04	5.15	5.00	5.06	2315000
2004-04-22	5.09	5.18	5.01	5.15	3354000
2004-04-23	5.16	5.30	5.07	5.10	2985000
2004-04-26	5.09	5.25	5.07	5.19	2755000
2004-04-27	5.21	5.28	5.17	5.24	5619000
2004-04-28	5.60	5.72	5.26	5.35	11768000
2004-04-29	5.30	5.39	5.06	5.18	5227000
2004-04-30	5.23	5.26	4.77	4.81	8519000
2004-05-03	4.87	5.00	4.73	4.84	6211000
2004-05-04	4.84	4.99	4.82	4.92	3993000
2004-05-05	4.95	4.98	4.88	4.93	2128000
2004-05-06	4.90	4.90	4.70	4.70	3830000
2004-05-07	4.69	4.83	4.43	4.50	7290000
2004-05-10	4.38	4.49	4.24	4.39	6808000
2004-05-11	4.43	4.61	4.43	4.60	5292000
2004-05-12	4.58	4.60	4.30	4.44	7318000
2004-05-13	4.41	4.65	4.41	4.51	4248000
2004-05-14	4.52	4.63	4.32	4.57	6567000
2004-05-17	4.46	4.52	4.41	4.49	3714000
2004-05-18	4.54	4.60	4.51	4.54	2331000
2004-05-19	4.59	4.92	4.59	4.70	6842000
2004-05-20	4.70	4.84	4.55	4.70	3863000
2004-05-21	4.73	4.81	4.66	4.71	2044000
2004-05-24	4.78	4.87	4.75	4.82	2912000
2004-05-25	4.83	4.90	4.68	4.88	4386000
2004-05-26	4.84	4.90	4.77	4.80	3052000
2004-05-27	4.79	4.85	4.68	4.79	4003000
2004-05-28	4.76	4.88	4.76	4.81	1897000
2004-06-01	4.80	4.90	4.78	4.90	1841000
2004-06-02	4.88	4.92	4.82	4.85	2035000
2004-06-03	4.83	4.83	4.65	4.65	2479000
2004-06-04	4.72	4.74	4.64	4.68	3039000
2004-06-07	4.72	4.80	4.72	4.78	2526000
2004-06-08	4.79	4.86	4.76	4.80	2408000
2004-06-09	4.80	4.85	4.58	4.58	3800000
2004-06-10	4.63	4.67	4.52	4.56	2709000
2004-06-14	4.55	4.55	4.35	4.39	3440000
2004-06-15	4.49	4.55	4.39	4.41	4454000
2004-06-16	4.39	4.41	4.11	4.13	13174000
2004-06-17	4.10	4.22	4.07	4.10	6941000
2004-06-18	4.12	4.31	4.10	4.24	5982000
2004-06-21	4.23	4.30	4.22	4.26	3213000
2004-06-22	4.28	4.31	4.16	4.30	2814000
2004-06-23	4.31	4.37	4.26	4.35	2858000
2004-06-24	4.28	4.37	4.24	4.28	3810000
2004-06-25	4.28	4.55	4.26	4.55	5700000
2004-06-28	4.50	4.50	4.24	4.29	6506000
2004-06-29	4.27	4.34	4.19	4.20	4493000
2004-06-30	4.20	4.30	4.13	4.27	4369000
2004-07-01	4.24	4.26	4.14	4.15	3224000
2004-07-02	4.16	4.16	4.01	4.07	3174000
2004-07-06	4.00	4.02	3.81	3.84	6377000
2004-07-07	3.82	3.95	3.82	3.87	5055000
2004-07-08	3.80	3.88	3.74	3.80	3655000
2004-07-09	3.81	3.98	3.80	3.85	2105000
2004-07-12	3.84	3.87	3.75	3.86	2900000
2004-07-13	3.85	3.94	3.78	3.85	3077000
2004-07-14	3.82	3.95	3.77	3.86	2752000
2004-07-15	3.87	3.93	3.83	3.86	1784000
2004-07-16	3.84	3.88	3.67	3.71	3281000
2004-07-19	3.72	3.78	3.68	3.74	2261000
2004-07-20	3.73	3.88	3.72	3.88	2655000
2004-07-21	3.85	3.91	3.71	3.78	2538000
2004-07-22	3.75	3.80	3.65	3.74	1548000
2004-07-23	3.72	3.73	3.49	3.52	4139000
2004-07-26	3.57	3.65	3.56	3.65	3684000
2004-07-27	3.66	3.80	3.63	3.76	6471000
2004-07-28	3.62	3.83	3.60	3.81	14134000
2004-07-29	3.80	3.94	3.79	3.92	4954000
2004-07-30	3.94	4.03	3.88	4.02	3226000
2004-08-02	4.03	4.05	3.93	4.01	2799000
2004-08-03	3.99	4.03	3.71	3.72	3938000
2004-08-04	3.70	3.86	3.64	3.80	2504000
2004-08-05	3.76	3.79	3.60	3.63	2960000
2004-08-06	3.54	3.59	3.30	3.32	7644000
2004-08-09	3.32	3.39	3.27	3.34	2461000
2004-08-10	3.31	3.49	3.31	3.46	2498000
2004-08-11	3.35	3.41	3.21	3.35	2865000
2004-08-12	3.32	3.37	3.15	3.16	3957000
2004-08-13	3.17	3.21	3.08	3.11	4023000
2004-08-16	3.11	3.13	2.97	3.02	6305000
2004-08-17	3.07	3.26	2.96	3.20	7116000
2004-08-18	3.18	3.45	3.15	3.42	4454000
2004-08-19	3.38	3.45	3.33	3.33	2562000
2004-08-20	3.36	3.49	3.34	3.47	2909000
2004-08-23	3.49	3.51	3.41	3.43	1765000
2004-08-24	3.44	3.52	3.43	3.46	2644000
2004-08-25	3.47	3.58	3.44	3.54	1946000
2004-08-26	3.53	3.55	3.48	3.48	2277000
2004-08-27	3.50	3.54	3.49	3.54	983000
2004-08-30	3.55	3.55	3.45	3.46	1506000
2004-08-31	3.44	3.50	3.42	3.46	1704000
2004-09-01	3.45	3.55	3.42	3.49	1903000
2004-09-02	3.49	3.49	3.41	3.48	993000
2004-09-03	3.46	3.50	3.30	3.33	1355000
2004-09-07	3.34	3.48	3.34	3.45	1854000
2004-09-08	3.42	3.47	3.40	3.41	2754000
2004-09-09	3.44	3.53	3.36	3.51	1534000
2004-09-10	3.53	3.72	3.49	3.71	3355000
2004-09-13	3.95	4.38	3.92	4.31	22260000
2004-09-14	4.25	4.44	4.24	4.40	8205000
2004-09-15	4.37	4.38	4.23	4.25	4186000
2004-09-16	4.27	4.30	4.13	4.18	4453000
2004-09-17	4.22	4.22	4.07	4.10	4438000
2004-09-20	4.07	4.25	4.06	4.21	3485000
2004-09-21	4.24	4.30	4.17	4.19	3057000
2004-09-22	4.25	4.27	4.15	4.20	4039000
2004-09-23	4.27	4.33	4.12	4.19	3702000
2004-09-24	4.20	4.23	4.08	4.09	2919000
2004-09-27	4.08	4.10	3.99	4.04	3073000
2004-09-28	4.03	4.07	3.93	3.96	2838000
2004-09-29	3.96	4.15	3.94	4.13	3425000
2004-09-30	4.15	4.18	4.06	4.11	1406000
2004-10-01	4.16	4.21	4.09	4.19	2539000
2004-10-04	4.27	4.57	4.26	4.50	8662000
2004-10-05	4.46	4.62	4.45	4.54	4826000
2004-10-06	4.60	4.60	4.46	4.52	5218000
2004-10-07	4.38	4.38	4.18	4.28	6949000
2004-10-08	4.26	4.32	4.21	4.25	3546000
2004-10-11	4.26	4.30	4.20	4.23	1494000
2004-10-12	4.16	4.32	4.12	4.26	2652000
2004-10-13	4.34	4.48	4.33	4.38	7403000
2004-10-14	4.36	4.47	4.29	4.30	2450000
2004-10-15	4.30	4.40	4.25	4.32	2462000
2004-10-18	4.28	4.42	4.25	4.40	1676000
2004-10-19	4.44	4.54	4.42	4.45	2379000
2004-10-20	4.44	4.50	4.40	4.46	2497000
2004-10-21	4.50	4.74	4.44	4.64	5496000
2004-10-22	4.65	4.72	4.52	4.55	2441000
2004-10-25	4.51	4.77	4.50	4.72	3717000
2004-10-26	4.70	4.74	4.61	4.67	8861000
2004-10-27	5.67	6.45	5.56	6.12	59361000
2004-10-28	6.08	6.47	6.04	6.23	14929000
2004-10-29	6.05	6.18	5.93	6.00	9951000
2004-11-01	6.01	6.08	5.88	6.02	4868000
2004-11-02	6.04	6.47	5.97	6.27	11970000
2004-11-03	6.45	6.66	6.16	6.22	11853000
2004-11-04	6.17	6.28	6.03	6.24	9330000
2004-11-05	6.34	6.38	6.19	6.31	3796000
2004-11-08	6.30	6.41	6.19	6.30	3633000
2004-11-09	6.27	6.35	6.15	6.26	3591000
2004-11-10	6.34	6.60	6.31	6.52	7642000
2004-11-11	6.55	6.63	6.38	6.50	5385000
2004-11-12	6.50	6.70	6.42	6.68	5181000
2004-11-15	6.64	6.75	6.60	6.71	3925000
2004-11-16	6.60	6.68	6.48	6.59	5339000
2004-11-17	6.61	6.78	6.61	6.66	3914000
2004-11-18	6.70	6.70	6.58	6.68	3070000
2004-11-19	6.63	6.65	6.31	6.37	4192000
2004-11-22	6.38	6.54	6.22	6.53	4496000
2004-11-23	6.49	6.55	6.33	6.36	3563000
2004-11-24	6.41	6.47	6.28	6.43	3845000
2004-11-26	6.48	6.54	6.43	6.50	970000
2004-11-29	6.55	6.77	6.42	6.47	3398000
2004-11-30	6.46	6.52	6.41	6.46	2425000
2004-12-01	6.51	6.85	6.50	6.78	7375000
2004-12-02	6.84	7.11	6.64	6.73	10695000
2004-12-03	6.77	6.80	6.27	6.50	11238000
2004-12-06	6.50	6.63	6.48	6.58	3806000
2004-12-07	6.59	6.69	6.29	6.36	5017000
2004-12-08	6.36	6.36	6.14	6.18	6194000
2004-12-09	6.11	6.33	6.06	6.30	4303000
2004-12-10	6.28	6.43	6.10	6.39	3796000
2004-12-13	6.44	6.59	6.40	6.59	3668000
2004-12-14	6.20	6.20	5.62	5.62	31472000
2004-12-15	5.80	6.17	5.80	6.09	22293000
2004-12-16	6.05	6.14	5.93	6.01	6806000
2004-12-17	5.93	6.08	5.92	5.97	4270000
2004-12-20	5.98	6.10	5.97	6.04	4257000
2004-12-21	6.07	6.15	6.03	6.14	2268000
2004-12-22	6.18	6.31	6.06	6.07	3810000
2004-12-23	6.05	6.18	6.04	6.08	1532000
2004-12-27	6.10	6.19	6.00	6.18	2287000
2004-12-28	6.17	6.24	6.12	6.20	1707000
2004-12-29	6.21	6.21	6.13	6.20	1590000
2004-12-30	6.20	6.21	6.12	6.17	1597000
2004-12-31	6.16	6.20	6.02	6.03	2609000
2005-01-03	6.05	6.17	5.83	5.85	5396000
2005-01-04	5.89	5.91	5.62	5.68	4557000
2005-01-05	5.72	5.79	5.48	5.64	5654000
2005-01-06	5.68	5.85	5.67	5.69	4522000
2005-01-07	5.68	5.73	5.53	5.63	3572000
2005-01-10	5.78	5.84	5.69	5.75	3439000
2005-01-11	5.78	5.80	5.59	5.68	3614000
2005-01-12	5.69	5.79	5.58	5.76	2732000
2005-01-13	5.73	5.83	5.67	5.69	2396000
2005-01-14	5.71	5.82	5.71	5.82	2027000
2005-01-18	5.82	5.94	5.76	5.92	2370000
2005-01-19	6.01	6.04	5.83	5.88	3639000
2005-01-20	5.83	5.97	5.81	5.95	2754000
2005-01-21	5.94	6.00	5.83	5.88	2399000
2005-01-24	5.94	6.00	5.75	5.76	3015000
2005-01-25	5.86	5.96	5.83	5.94	2829000
2005-01-26	5.95	6.19	5.91	6.19	4739000
2005-01-27	6.30	6.66	6.30	6.50	10237000
2005-01-28	7.77	7.98	6.79	6.94	85761000
2005-01-31	7.05	7.29	6.91	7.27	19404000
2005-02-01	7.31	7.31	7.16	7.20	7275000
2005-02-02	7.21	7.23	7.03	7.20	5184000
2005-02-03	7.14	7.46	7.10	7.41	7230000
2005-02-04	7.37	7.63	7.33	7.62	8680000
2005-02-07	7.63	7.70	7.39	7.47	4470000
2005-02-08	7.47	7.67	7.41	7.65	5078000
2005-02-09	7.20	7.34	6.82	6.85	18863000
2005-02-10	6.92	6.99	6.70	6.81	11016000
2005-02-11	6.81	6.98	6.60	6.93	6914000
2005-02-14	6.96	7.19	6.93	7.19	5478000
2005-02-15	7.18	7.19	7.04	7.18	3905000
2005-02-16	7.18	7.25	7.08	7.16	3359000
2005-02-17	7.18	7.26	7.05	7.09	3286000
2005-02-18	7.09	7.17	7.06	7.10	2865000
2005-02-22	7.05	7.23	7.04	7.10	3626000
2005-02-23	7.15	7.15	6.95	7.03	3985000
2005-02-24	7.01	7.12	6.92	7.04	3173000
2005-02-25	7.08	7.19	6.99	7.17	2410000
2005-02-28	7.14	7.32	7.02	7.07	4172000
2005-03-01	7.13	7.26	7.04	7.18	4274000
2005-03-02	7.16	7.19	6.87	6.95	6474000
2005-03-03	6.99	7.06	6.91	7.03	4005000
2005-03-04	7.09	7.15	7.00	7.03	2527000
2005-03-07	7.03	7.14	6.98	7.04	3452000
2005-03-08	7.03	7.05	6.79	6.83	2673000
2005-03-09	6.84	6.87	6.71	6.71	2711000
2005-03-10	6.76	6.76	6.54	6.61	4378000
2005-03-11	6.62	6.62	6.43	6.49	4708000
2005-03-14	6.75	7.11	6.74	7.08	12065000
2005-03-15	7.11	7.37	7.03	7.08	6620000
2005-03-16	6.13	6.47	5.92	6.10	41828000
2005-03-17	6.11	6.20	5.71	5.77	18056000
2005-03-18	6.15	6.18	6.01	6.01	15577000
2005-03-21	6.01	6.06	5.88	5.95	5298000
2005-03-22	5.94	6.00	5.83	5.84	2488000
2005-03-23	5.82	5.96	5.78	5.85	3764000
2005-03-24	5.91	6.07	5.86	5.94	3398000
2005-03-28	5.94	6.05	5.93	5.96	3002000
2005-03-29	5.96	6.11	5.51	5.57	15046000
2005-03-30	5.62	5.63	5.35	5.50	18243000
2005-03-31	5.51	5.53	5.40	5.43	3644000
2005-04-01	5.44	5.60	5.44	5.53	6010000
2005-04-04	5.49	5.75	5.45	5.70	4904000
2005-04-05	5.67	5.69	5.48	5.49	4412000
2005-04-06	5.53	5.70	5.50	5.51	3140000
2005-04-07	5.54	5.62	5.50	5.59	1582000
2005-04-08	5.59	5.68	5.53	5.54	2163000
2005-04-11	5.60	5.61	5.54	5.60	2429000
2005-04-12	5.59	5.61	5.45	5.55	5447000
2005-04-13	5.59	5.60	5.41	5.42	2968000
2005-04-14	5.60	5.64	5.32	5.58	8586000
2005-04-15	5.57	5.59	5.40	5.42	5894000
2005-04-18	5.40	5.51	5.25	5.28	6802000
2005-04-19	5.29	5.46	5.28	5.42	3784000
2005-04-20	5.46	5.77	5.42	5.56	6842000
2005-04-21	5.62	5.73	5.50	5.62	5954000
2005-04-22	5.59	5.64	5.41	5.45	3622000
2005-04-25	5.47	5.67	5.46	5.65	4334000
2005-04-26	5.88	6.00	5.62	5.70	8792000
2005-04-27	5.71	5.73	5.53	5.60	4716000
2005-04-28	5.86	5.86	5.63	5.70	10010000
2005-04-29	4.74	4.82	4.32	4.35	52886000
2005-05-02	4.48	4.69	4.37	4.66	28342000
2005-05-03	4.62	4.80	4.62	4.76	9344000
2005-05-04	4.81	4.95	4.78	4.88	8832000
2005-05-05	4.91	4.94	4.73	4.78	6238000
2005-05-06	4.82	4.87	4.70	4.78	4788000
2005-05-09	4.78	4.80	4.68	4.80	6634000
2005-05-10	4.78	4.85	4.70	4.82	5180000
2005-05-11	4.89	5.03	4.88	4.99	7150000
2005-05-12	5.00	5.13	4.91	5.06	6316000
2005-05-13	4.97	5.12	4.91	5.09	9623000
2005-05-16	5.07	5.21	5.07	5.19	6672000
2005-05-17	5.20	5.24	5.12	5.21	4876000
2005-05-18	5.23	5.35	5.18	5.31	3770000
2005-05-19	5.35	5.37	5.28	5.34	3806000
2005-05-20	5.34	5.36	5.28	5.31	4060000
2005-05-23	5.34	5.53	5.29	5.46	5831000
2005-05-24	5.49	5.68	5.45	5.59	5508000
2005-05-25	5.62	5.62	5.42	5.49	3548000
2005-05-26	5.50	5.58	5.48	5.53	2233000
2005-05-27	5.51	5.57	5.49	5.53	2044000
2005-05-31	5.53	5.58	5.48	5.57	3672000
2005-06-01	5.58	5.61	5.48	5.57	3722000
2005-06-02	5.57	5.57	5.51	5.55	4104000
2005-06-03	5.50	5.54	5.16	5.18	12098000
2005-06-06	5.16	5.28	5.01	5.26	7174000
2005-06-07	5.12	5.28	5.07	5.11	4936000
2005-06-08	5.10	5.19	5.07	5.11	2030000
2005-06-09	5.13	5.23	5.07	5.18	1425000
2005-06-10	5.19	5.25	5.12	5.17	1625000
2005-06-13	5.15	5.21	5.12	5.18	1489000
2005-06-14	5.19	5.21	5.13	5.18	1543000
2005-06-15	5.16	5.22	5.07	5.20	2365000
2005-06-16	5.21	5.21	5.14	5.17	1384000
2005-06-17	5.05	5.15	4.95	5.04	4243000
2005-06-20	5.03	5.15	5.03	5.12	2779000
2005-06-21	5.15	5.25	5.11	5.22	2114000
2005-06-22	5.25	5.32	5.17	5.28	2479000
2005-06-23	5.44	5.54	5.38	5.41	6203000
2005-06-24	5.43	5.47	5.26	5.29	5793000
2005-06-27	5.31	5.31	5.17	5.22	2600000
2005-06-28	5.20	5.35	5.20	5.29	2122000
2005-06-29	5.33	5.37	5.28	5.30	1428000
2005-06-30	5.34	5.40	5.29	5.30	1957000
2005-07-01	5.36	5.40	5.30	5.40	1846000
2005-07-05	5.39	5.47	5.33	5.43	2419000
2005-07-06	5.45	5.50	5.42	5.42	1368000
2005-07-07	5.40	5.56	5.38	5.55	2364000
2005-07-08	5.52	5.90	5.52	5.82	7177000
2005-07-11	5.80	6.02	5.80	5.87	5568000
2005-07-12	5.93	5.93	5.78	5.82	3530000
2005-07-13	5.80	5.84	5.75	5.80	2394000
2005-07-14	5.91	6.50	5.91	6.40	14064000
2005-07-15	6.47	6.81	6.37	6.78	13662000
2005-07-18	6.68	6.79	6.65	6.72	8610000
2005-07-19	6.76	7.01	6.68	7.00	8632000
2005-07-20	6.94	7.12	6.89	7.03	4537000
2005-07-21	7.05	7.06	6.91	6.93	3689000
2005-07-22	6.90	6.90	6.61	6.78	6516000
2005-07-25	6.80	7.00	6.79	6.88	6148000
2005-07-26	6.89	7.05	6.89	6.96	5592000
2005-07-27	6.74	6.74	6.53	6.55	7647000
2005-07-28	6.56	6.69	6.51	6.62	5307000
2005-07-29	7.61	8.04	7.56	7.72	49700000
2005-08-01	7.78	7.91	7.53	7.83	10203000
2005-08-02	7.82	7.99	7.76	7.82	6049000
2005-08-03	7.77	7.87	7.64	7.65	5590000
2005-08-04	7.63	7.70	7.52	7.54	3367000
2005-08-05	7.50	7.58	7.27	7.34	4641000
2005-08-08	7.41	7.48	7.23	7.27	3626000
2005-08-09	7.34	7.43	7.25	7.34	2913000
2005-08-10	7.55	7.69	7.47	7.51	7785000
2005-08-11	7.55	7.78	7.52	7.71	5066000
2005-08-12	7.72	7.72	7.59	7.63	3319000
2005-08-15	7.67	8.21	7.63	8.14	12816000
2005-08-16	7.98	8.01	7.58	7.64	11341000
2005-08-17	7.72	7.80	7.63	7.73	3462000
2005-08-18	7.70	7.74	7.60	7.62	3055000
2005-08-19	7.65	7.71	7.51	7.54	3544000
2005-08-22	7.58	7.79	7.51	7.77	5650000
2005-08-23	7.74	7.84	7.63	7.67	3544000
2005-08-24	7.65	7.80	7.55	7.57	3305000
2005-08-25	7.63	7.64	7.35	7.40	5017000
2005-08-26	7.38	7.44	7.33	7.41	3431000
2005-08-29	7.42	7.58	7.33	7.55	2926000
2005-08-30	7.56	7.58	7.49	7.54	2527000
2005-08-31	7.51	7.70	7.51	7.70	3135000
2005-09-01	7.72	7.78	7.61	7.62	2466000
2005-09-02	7.65	7.68	7.53	7.61	1782000
2005-09-06	7.62	7.82	7.62	7.80	3999000
2005-09-07	7.82	7.87	7.58	7.61	5747000
2005-09-08	7.57	7.60	7.47	7.48	4256000
2005-09-09	7.50	7.57	7.50	7.54	3332000
2005-09-12	7.53	7.60	7.42	7.44	2740000
2005-09-13	7.42	7.47	7.31	7.37	3373000
2005-09-14	7.38	7.58	7.37	7.42	4195000
2005-09-15	7.45	7.47	7.27	7.29	3547000
2005-09-16	7.35	7.37	7.30	7.32	3083000
2005-09-19	7.06	7.12	6.81	6.84	10271000
2005-09-20	6.88	7.05	6.82	6.92	5552000
2005-09-21	6.88	6.90	6.75	6.78	3230000
2005-09-22	6.81	6.81	6.44	6.71	4214000
2005-09-23	6.69	6.92	6.65	6.91	2978000
2005-09-26	6.94	7.00	6.83	6.90	3210000
2005-09-27	6.85	6.95	6.81	6.87	2204000
2005-09-28	6.89	6.96	6.83	6.86	1757000
2005-09-29	6.86	7.07	6.81	7.02	3465000
2005-09-30	6.97	7.07	6.95	7.03	1715000
2005-10-03	7.08	7.19	6.97	7.12	2980000
2005-10-04	7.15	7.20	6.94	6.96	3068000
2005-10-05	6.99	7.10	6.86	6.94	3933000
2005-10-06	6.66	6.82	6.47	6.62	9338000
2005-10-07	6.67	6.76	6.59	6.74	2912000
2005-10-10	6.76	6.81	6.66	6.71	1808000
2005-10-11	6.74	6.80	6.69	6.70	2323000
2005-10-12	6.67	6.76	6.54	6.73	4432000
2005-10-13	6.76	6.84	6.65	6.82	2437000
2005-10-14	6.86	6.94	6.80	6.89	2929000
2005-10-17	6.90	6.95	6.84	6.95	1755000
2005-10-18	6.96	7.04	6.94	6.94	2091000
2005-10-19	6.95	7.02	6.81	7.02	2541000
2005-10-20	7.02	7.12	6.98	7.05	2531000
2005-10-21	7.10	7.27	7.09	7.24	4385000
2005-10-24	7.31	7.51	7.28	7.51	4110000
2005-10-25	7.52	7.54	7.36	7.52	3354000
2005-10-26	7.53	7.63	7.48	7.52	2471000
2005-10-27	7.50	7.55	7.32	7.46	7594000
2005-10-28	6.74	6.99	6.57	6.76	15462000
2005-10-31	6.90	7.17	6.84	7.09	7261000
2005-11-01	7.04	7.21	7.04	7.09	4251000
2005-11-02	7.05	7.29	7.04	7.28	4304000
2005-11-03	7.29	7.45	7.29	7.35	3010000
2005-11-04	7.31	7.36	7.28	7.34	2116000
2005-11-07	7.30	7.35	7.25	7.31	1601000
2005-11-08	7.27	7.32	7.22	7.25	2662000
2005-11-09	7.22	7.26	7.17	7.23	1879000
2005-11-10	7.30	7.49	7.27	7.42	3335000
2005-11-11	7.49	7.75	7.49	7.74	4492000
2005-11-14	7.78	7.90	7.72	7.85	3818000
2005-11-15	7.82	7.87	7.67	7.70	1988000
2005-11-16	7.73	7.73	7.56	7.64	1859000
2005-11-17	7.63	7.80	7.60	7.75	2878000
2005-11-18	7.81	7.94	7.77	7.82	2687000
2005-11-21	7.81	7.84	7.73	7.81	1450000
2005-11-22	7.80	7.87	7.71	7.73	2101000
2005-11-23	7.71	7.81	7.71	7.75	1603000
2005-11-25	7.72	7.79	7.70	7.74	418000
2005-11-28	7.76	7.79	7.46	7.46	2409000
2005-11-29	7.48	7.54	7.48	7.50	2393000
2005-11-30	7.48	7.54	7.39	7.39	3470000
2005-12-01	7.40	7.60	7.40	7.56	2264000
2005-12-02	7.56	7.56	7.43	7.47	2281000
2005-12-05	7.43	7.45	7.25	7.32	2755000
2005-12-06	7.40	7.62	7.36	7.50	5448000
2005-12-07	7.53	7.68	7.50	7.65	2745000
2005-12-08	7.62	7.74	7.58	7.64	1922000
2005-12-09	7.62	7.81	7.62	7.76	2083000
2005-12-12	7.81	7.83	7.71	7.76	1485000
2005-12-13	7.77	7.85	7.74	7.77	1362000
2005-12-14	7.74	7.83	7.70	7.72	1955000
2005-12-15	7.71	7.78	7.57	7.76	1837000
2005-12-16	7.88	8.24	7.88	8.05	6882000
2005-12-19	8.10	8.20	8.00	8.01	2571000
2005-12-20	7.91	8.10	7.91	7.96	2775000
2005-12-21	7.95	8.18	7.95	8.17	2024000
2005-12-22	8.19	8.36	8.16	8.33	2403000
2005-12-23	8.32	8.38	8.31	8.37	1004000
2005-12-27	8.38	8.42	8.30	8.32	1980000
2005-12-28	8.32	8.45	8.31	8.40	1647000
2005-12-29	8.39	8.49	8.36	8.39	1222000
2005-12-30	8.36	8.36	8.23	8.27	1867000
2006-01-03	8.28	8.75	8.28	8.70	5480000
2006-01-04	8.70	8.77	8.60	8.64	3232000
2006-01-05	8.64	8.82	8.62	8.77	2143000
2006-01-06	8.99	9.63	8.93	9.45	11221000
2006-01-09	9.36	10.00	9.34	9.65	7188000
2006-01-10	9.34	9.56	9.33	9.44	4160000
2006-01-11	9.50	9.96	9.41	9.55	5911000
2006-01-12	9.27	9.55	9.23	9.36	4232000
2006-01-13	9.40	9.65	9.31	9.56	2774000
2006-01-17	9.50	9.68	9.46	9.50	2660000
2006-01-18	9.35	9.55	9.32	9.42	2798000
2006-01-19	9.45	9.60	9.45	9.55	2277000
2006-01-20	9.60	9.60	9.32	9.32	3837000
2006-01-23	9.35	9.45	8.76	9.20	8878000
2006-01-24	9.18	9.36	9.09	9.16	3408000
2006-01-25	9.26	9.53	9.26	9.44	3345000
2006-01-26	9.48	9.67	9.35	9.57	2151000
2006-01-27	9.57	9.85	9.57	9.79	3314000
2006-01-30	9.87	10.20	9.86	9.95	5096000
2006-01-31	9.86	9.95	9.52	9.61	6788000
2006-02-01	9.16	9.41	9.01	9.15	12252000
2006-02-02	9.15	9.31	9.05	9.16	4842000
2006-02-03	9.16	9.43	9.11	9.32	2950000
2006-02-06	9.31	9.40	9.26	9.36	1921000
2006-02-07	9.32	9.44	9.20	9.34	3215000
2006-02-08	9.39	9.44	9.25	9.30	2143000
2006-02-09	9.30	9.45	9.29	9.30	1662000
2006-02-10	9.28	9.32	9.09	9.24	2607000
2006-02-13	9.19	9.22	8.97	9.05	2383000
2006-02-14	9.09	9.20	9.02	9.12	3626000
2006-02-15	9.10	9.21	9.05	9.08	2582000
2006-02-16	9.08	9.30	9.02	9.24	2658000
2006-02-17	9.17	9.32	9.15	9.26	2552000
2006-02-21	9.20	9.37	9.20	9.26	2155000
2006-02-22	9.22	9.50	9.22	9.36	2031000
2006-02-23	9.42	9.47	9.29	9.45	2312000
2006-02-24	9.43	9.50	9.40	9.49	1479000
2006-02-27	9.50	9.61	9.41	9.49	2135000
2006-02-28	9.43	9.50	9.17	9.17	2270000
2006-03-01	9.34	9.95	9.20	9.88	7761000
2006-03-02	9.85	10.27	9.74	9.85	5627000
2006-03-03	9.80	10.08	9.74	10.00	3343000
2006-03-06	10.00	10.09	9.83	9.86	3030000
2006-03-07	9.83	9.87	9.70	9.81	3763000
2006-03-08	9.75	9.92	9.66	9.81	2184000
2006-03-09	9.74	9.80	9.70	9.71	3906000
2006-03-10	9.71	10.07	9.60	9.95	3860000
2006-03-13	9.97	10.37	9.97	10.30	3824000
2006-03-14	10.36	10.68	10.28	10.65	4125000
2006-03-15	10.66	10.77	10.53	10.76	3219000
2006-03-16	10.77	10.90	10.47	10.49	2478000
2006-03-17	10.53	10.71	10.45	10.66	4170000
2006-03-20	10.70	10.73	10.56	10.57	2060000
2006-03-21	10.60	10.69	10.35	10.36	3555000
2006-03-22	10.34	10.55	10.33	10.46	1912000
2006-03-23	10.44	10.59	10.44	10.52	1805000
2006-03-24	10.56	10.56	10.37	10.46	2058000
2006-03-27	10.50	10.62	10.42	10.46	2168000
2006-03-28	10.52	10.60	10.39	10.40	2485000
2006-03-29	10.39	10.69	10.36	10.58	3206000
2006-03-30	10.52	10.73	10.49	10.51	1677000
2006-03-31	10.51	10.59	10.41	10.53	1787000
2006-04-03	10.60	10.63	10.42	10.45	3215000
2006-04-04	10.43	10.57	10.43	10.51	2089000
2006-04-05	10.58	10.60	10.46	10.51	1638000
2006-04-06	10.49	10.61	10.47	10.58	1689000
2006-04-07	10.62	10.84	10.38	10.43	2276000
2006-04-10	10.36	10.62	10.36	10.50	2029000
2006-04-11	10.55	10.67	10.42	10.45	1261000
2006-04-12	10.41	10.50	10.28	10.34	2922000
2006-04-13	10.31	10.43	10.21	10.27	3145000
2006-04-17	10.40	10.45	10.22	10.31	4060000
2006-04-18	10.30	10.43	10.26	10.32	3534000
2006-04-19	10.37	10.64	10.34	10.61	3174000
2006-04-20	10.59	10.76	10.52	10.62	1757000
2006-04-21	10.71	10.78	10.41	10.65	3832000
2006-04-24	10.62	10.74	10.51	10.58	2665000
2006-04-25	10.62	10.95	10.57	10.81	2903000
2006-04-26	10.88	10.90	10.54	10.56	3200000
2006-04-27	10.57	10.57	10.05	10.12	4780000
2006-04-28	9.69	9.80	9.33	9.37	8721000
2006-05-01	9.37	10.07	9.37	9.85	6847000
2006-05-02	9.86	10.04	9.83	10.02	3465000
2006-05-03	10.06	10.15	9.81	10.11	3963000
2006-05-04	10.10	10.37	10.01	10.31	4100000
2006-05-05	10.36	10.64	10.35	10.58	2971000
2006-05-08	10.58	10.72	10.45	10.71	3172000
2006-05-09	10.64	10.79	10.58	10.72	2583000
2006-05-10	10.73	10.92	10.66	10.74	2685000
2006-05-11	10.74	10.90	10.47	10.52	3479000
2006-05-12	10.47	10.49	10.26	10.32	2264000
2006-05-15	10.29	10.52	10.18	10.50	3957000
2006-05-16	10.53	10.60	10.31	10.35	2553000
2006-05-17	10.30	10.30	10.04	10.10	3108000
2006-05-18	10.08	10.28	9.84	9.87	3068000
2006-05-19	9.84	9.96	9.57	9.70	4646000
2006-05-22	9.70	9.70	9.31	9.38	4620000
2006-05-23	9.46	9.70	9.32	9.35	4448000
2006-05-24	9.35	9.60	9.15	9.49	3963000
2006-05-25	9.49	9.75	9.49	9.72	3012000
2006-05-26	9.71	9.79	9.50	9.59	1728000
2006-05-30	9.52	9.60	9.23	9.23	2954000
2006-05-31	9.28	9.54	9.21	9.44	3479000
2006-06-01	9.48	9.54	9.32	9.52	2861000
2006-06-02	9.46	9.66	9.46	9.58	2426000
2006-06-05	9.54	9.61	9.15	9.16	3697000
2006-06-06	9.21	9.22	8.93	9.14	3472000
2006-06-07	9.12	9.42	9.04	9.06	4042000
2006-06-08	9.05	9.25	8.86	9.17	4082000
2006-06-09	9.22	9.34	8.83	8.96	3887000
2006-06-12	8.97	9.01	8.65	8.66	4572000
2006-06-13	8.65	8.87	8.61	8.65	4851000
2006-06-14	8.65	8.86	8.63	8.75	2456000
2006-06-15	8.86	9.33	8.82	9.27	4109000
2006-06-16	9.27	9.39	9.02	9.36	6262000
2006-06-19	9.42	9.51	9.23	9.28	4938000
2006-06-20	9.25	9.30	9.10	9.10	2390000
2006-06-21	9.09	9.50	9.09	9.41	3376000
2006-06-22	9.38	9.49	9.20	9.31	3018000
2006-06-23	9.27	9.53	9.21	9.29	2463000
2006-06-26	9.33	9.47	9.28	9.41	2179000
2006-06-27	9.43	9.46	9.20	9.22	2185000
2006-06-28	9.22	9.48	9.14	9.33	2242000
2006-06-29	9.39	9.50	9.20	9.49	3993000
2006-06-30	9.53	9.78	9.31	9.75	5999000
2006-07-03	9.70	9.90	9.70	9.87	1296000
2006-07-05	9.75	9.93	9.64	9.65	3786000
2006-07-06	9.67	9.72	9.28	9.36	4327000
2006-07-07	9.23	9.23	8.66	8.73	8589210
2006-07-10	8.73	8.85	8.26	8.37	7303110
2006-07-11	8.32	8.45	8.25	8.42	5814130
2006-07-12	8.39	8.58	8.31	8.35	3719600
2006-07-13	8.23	8.55	8.14	8.32	5589140
2006-07-14	8.37	8.38	7.96	8.11	5403010
2006-07-17	8.12	8.32	7.86	7.91	5329380
2006-07-18	7.95	8.14	7.81	7.95	5155600
2006-07-19	7.90	8.06	7.90	7.98	6213460
2006-07-20	8.02	8.05	7.85	7.87	2707430
2006-07-21	7.85	7.96	7.82	7.91	5513760
2006-07-24	7.94	8.09	7.76	8.06	4601730
2006-07-25	8.04	8.33	8.02	8.29	4749810
2006-07-26	8.25	8.43	8.05	8.30	4183020
2006-07-27	8.38	8.49	7.80	7.98	5735270
2006-07-28	7.56	8.61	7.50	8.48	10074240
2006-07-31	8.42	8.46	8.24	8.25	8130140
2006-08-01	8.23	8.23	8.03	8.18	4416420
2006-08-02	8.22	8.59	8.21	8.59	5807200
2006-08-03	8.56	8.85	8.43	8.73	5242720
2006-08-04	8.85	8.93	8.57	8.67	4709940
2006-08-07	8.64	8.75	8.54	8.64	1756080
2006-08-08	8.66	8.83	8.62	8.71	4145490
2006-08-09	8.79	8.93	8.73	8.80	4641700
2006-08-10	8.77	9.21	8.77	9.11	5883090
2006-08-11	9.07	9.11	8.90	9.07	2753410
2006-08-14	8.80	8.85	8.51	8.59	7238310
2006-08-15	8.65	8.83	8.59	8.78	4922450
2006-08-16	8.90	9.05	8.74	9.01	4032570
2006-08-17	8.97	9.27	8.94	9.13	4011070
2006-08-18	9.18	9.34	8.97	9.32	4120150
2006-08-21	9.25	9.37	9.08	9.11	2882980
2006-08-22	9.08	9.30	9.08	9.19	3525590
2006-08-23	9.23	9.27	9.00	9.09	2463980
2006-08-24	9.09	9.17	9.00	9.10	2381000
2006-08-25	9.05	9.11	8.95	9.01	2353750
2006-08-28	8.99	9.18	8.99	9.14	2553170
2006-08-29	9.14	9.16	8.94	9.15	3361130
2006-08-30	9.19	9.23	9.09	9.18	1800770
2006-08-31	9.15	9.22	9.10	9.12	1638070
2006-09-01	9.13	9.21	9.11	9.16	1206450
2006-09-05	9.20	9.34	9.11	9.28	1688860
2006-09-06	9.15	9.24	9.07	9.10	2091040
2006-09-07	9.05	9.06	8.85	8.94	2402260
2006-09-08	9.00	9.13	8.92	9.07	1544860
2006-09-11	9.05	9.29	8.94	9.27	2906030
2006-09-12	9.31	9.51	9.20	9.43	3250470
2006-09-13	9.46	9.50	9.34	9.38	2708950
2006-09-14	9.41	9.58	9.37	9.58	2006910
2006-09-15	9.64	9.79	9.54	9.59	3259610
2006-09-18	9.55	9.74	9.50	9.59	2644350
2006-09-19	9.63	9.66	9.43	9.57	3079010
2006-09-20	9.68	10.04	9.67	9.87	3469980
2006-09-21	9.87	9.94	9.67	9.69	1804140
2006-09-22	9.69	9.72	9.51	9.61	1567440
2006-09-25	9.65	9.90	9.58	9.81	2017440
2006-09-26	9.79	9.97	9.75	9.91	2412430
2006-09-27	9.87	10.20	9.84	10.07	2683910
2006-09-28	10.04	10.11	9.86	9.99	2424500
2006-09-29	10.02	10.25	9.95	10.18	2435140
2006-10-02	10.13	10.18	9.94	9.99	2220660
2006-10-03	9.96	10.22	9.88	10.07	1871630
2006-10-04	10.07	10.51	10.01	10.41	2419100
2006-10-05	10.38	10.48	10.29	10.42	1827460
2006-10-06	10.42	10.52	10.33	10.48	3364310
2006-10-09	10.42	10.67	10.35	10.64	2512710
2006-10-10	10.83	10.87	10.70	10.78	4826710
2006-10-11	10.71	10.91	10.68	10.82	3021040
2006-10-12	10.89	10.93	10.77	10.91	2369940
2006-10-13	10.86	11.02	10.83	11.00	2206580
2006-10-16	11.04	11.14	10.95	11.04	2483130
2006-10-17	11.00	11.01	10.75	10.96	2403000
2006-10-18	10.96	11.10	10.86	10.94	1929000
2006-10-19	10.93	11.07	10.83	11.02	2265240
2006-10-20	11.06	11.12	10.86	11.08	2954570
2006-10-23	11.06	11.20	10.90	11.12	1896510
2006-10-24	11.11	11.14	10.94	10.97	1855010
2006-10-25	10.97	11.10	10.95	11.07	2921790
2006-10-26	11.06	11.60	10.99	11.56	3498420
2006-10-27	11.50	12.23	11.46	12.02	6597040
2006-10-30	12.02	12.04	11.72	11.91	3064730
2006-10-31	11.89	12.10	11.87	11.94	3400940
2006-11-01	11.85	12.10	11.69	11.75	2750960
2006-11-02	11.73	11.94	11.66	11.94	2025720
2006-11-03	11.93	12.00	11.70	11.89	2576520
2006-11-06	11.93	11.96	11.83	11.86	2039100
2006-11-07	11.90	12.08	11.82	11.93	3138370
2006-11-08	11.83	12.16	11.80	11.98	2657210
2006-11-09	12.04	12.09	11.77	11.87	3355830
2006-11-10	11.90	12.51	11.87	12.50	7522160
2006-11-13	12.52	12.78	12.49	12.76	4684960
2006-11-14	12.76	12.93	12.63	12.92	3227630
2006-11-15	12.93	12.99	12.70	12.77	2154550
2006-11-16	12.79	12.90	12.33	12.48	5432260
2006-11-17	12.47	12.53	12.31	12.49	3023450
2006-11-20	12.43	12.56	12.32	12.43	3479760
2006-11-21	12.41	12.71	12.41	12.65	2244550
2006-11-22	12.65	12.80	12.56	12.63	1052390
2006-11-24	12.50	12.66	12.44	12.60	507280
2006-11-27	12.52	12.53	12.03	12.09	3681900
2006-11-28	12.13	12.27	11.88	12.14	3159670
2006-11-29	12.27	12.27	11.89	11.97	3115560
2006-11-30	11.97	12.03	11.73	11.85	3885020
2006-12-01	11.82	11.96	11.70	11.91	2331920
2006-12-04	11.90	12.30	11.90	12.26	2150490
2006-12-05	12.26	12.33	12.15	12.18	1671520
2006-12-06	12.08	12.22	11.97	12.03	1857280
2006-12-07	12.01	12.17	11.76	11.78	2096880
2006-12-08	11.73	11.87	11.61	11.62	3530420
2006-12-11	11.60	11.99	11.60	11.80	2289460
2006-12-12	11.75	11.89	11.58	11.70	2097740
2006-12-13	11.71	11.79	11.55	11.69	1481990
2006-12-14	11.69	11.86	11.48	11.51	2447360
2006-12-15	11.56	11.62	11.30	11.31	3237090
2006-12-18	11.31	11.38	11.16	11.23	2536710
2006-12-19	11.20	11.68	11.12	11.63	3985950
2006-12-20	11.61	11.76	11.41	11.52	2102740
2006-12-21	11.56	11.83	11.50	11.58	2417010
2006-12-22	11.56	11.62	11.47	11.48	1149840
2006-12-26	11.45	11.71	11.45	11.61	944770
2006-12-27	11.68	11.78	11.56	11.69	914490
2006-12-28	11.71	11.78	11.56	11.66	1191900
2006-12-29	11.65	11.78	11.40	11.40	1620640
2007-01-03	11.44	11.75	11.38	11.54	2278940
2007-01-04	11.44	11.79	11.33	11.73	2236450
2007-01-05	11.70	11.79	11.54	11.56	2665370
2007-01-08	11.54	11.88	11.51	11.82	2584770
2007-01-09	11.78	12.06	11.69	12.02	2583580
2007-01-10	11.94	12.02	11.82	11.98	2029620
2007-01-11	11.95	12.33	11.95	12.21	2812940
2007-01-12	12.23	12.31	11.99	12.22	1256470
2007-01-16	12.22	12.31	12.04	12.06	1411090
2007-01-17	12.08	12.55	11.99	12.40	3083170
2007-01-18	12.42	12.43	11.82	11.84	4218570
2007-01-19	11.84	12.25	11.80	12.19	3624780
2007-01-22	12.24	12.24	11.79	12.03	2920990
2007-01-23	12.03	12.12	11.97	12.03	1643260
2007-01-24	12.17	12.47	12.15	12.37	2949200
2007-01-25	12.40	12.63	12.19	12.37	4100540
2007-01-26	12.46	12.84	12.37	12.59	2611750
2007-01-29	12.87	12.90	11.84	12.13	9235380
2007-01-30	12.18	12.29	12.04	12.18	2627270
2007-01-31	12.15	12.30	12.02	12.14	2793030
2007-02-01	12.15	12.27	12.02	12.25	2316140
2007-02-02	12.20	12.47	12.19	12.31	2799380
2007-02-05	12.30	12.32	11.96	12.11	2915780
2007-02-06	12.10	12.57	12.10	12.54	3226340
2007-02-07	12.50	12.64	12.44	12.54	1887480
2007-02-08	12.54	12.64	12.45	12.60	1298070
2007-02-09	12.60	12.66	12.43	12.48	1665500
2007-02-12	12.44	12.47	12.26	12.32	1760830
2007-02-13	12.32	12.46	12.32	12.39	1565820
2007-02-14	12.41	12.77	12.37	12.60	2873830
2007-02-15	12.54	12.65	12.43	12.64	1741190
2007-02-16	12.64	12.75	12.47	12.64	1732040
2007-02-20	12.64	12.82	12.41	12.76	1652270
2007-02-21	12.67	12.68	12.41	12.58	2092690
2007-02-22	12.55	12.76	12.52	12.74	1438150
2007-02-23	12.69	12.84	12.61	12.80	1058340
2007-02-26	12.86	13.31	12.84	13.24	4375720
2007-02-27	12.96	13.06	12.43	12.51	3718830
2007-02-28	12.61	12.66	12.22	12.61	2360300
2007-03-01	12.29	12.73	12.09	12.53	2320490
2007-03-02	12.44	12.56	12.27	12.34	1990350
2007-03-05	12.27	12.46	12.21	12.23	1865500
2007-03-06	12.39	12.57	12.36	12.52	1586940
2007-03-07	12.47	12.51	12.28	12.28	2851490
2007-03-08	12.42	12.58	12.35	12.46	1481000
2007-03-09	12.50	12.53	12.17	12.39	2128990
2007-03-12	12.46	12.69	12.37	12.66	2173010
2007-03-13	12.58	12.65	12.30	12.33	2675320
2007-03-14	12.36	12.40	12.06	12.40	3222580
2007-03-15	12.37	12.46	12.26	12.40	990230
2007-03-16	12.40	12.43	12.16	12.26	1935500
2007-03-19	12.32	12.44	12.23	12.40	1869710
2007-03-20	12.35	12.66	12.35	12.64	1649500
2007-03-21	12.61	12.98	12.52	12.90	2175570
2007-03-22	13.00	13.08	12.81	12.90	2269760
2007-03-23	12.85	13.03	12.84	12.88	1457090
2007-03-26	12.86	12.94	12.76	12.89	1433090
2007-03-27	12.82	12.85	12.72	12.83	1390460
2007-03-28	12.75	12.83	12.61	12.70	1513250
2007-03-29	12.77	12.80	12.61	12.75	1217900
2007-03-30	12.73	12.88	12.60	12.64	1155530
2007-04-02	12.63	12.74	12.57	12.64	890050
2007-04-03	12.66	12.76	12.65	12.70	1216810
2007-04-04	12.72	12.78	12.58	12.60	2311240
2007-04-05	12.60	12.60	12.28	12.41	2507770
2007-04-09	12.43	12.48	12.25	12.32	1798180
2007-04-10	12.28	12.41	12.27	12.39	1082060
2007-04-11	12.39	12.46	12.28	12.43	1479660
2007-04-12	11.93	12.05	11.54	11.61	7815520
2007-04-13	11.59	11.70	11.45	11.57	4832050
2007-04-16	11.49	11.89	11.49	11.89	2810830
2007-04-17	11.93	11.93	11.63	11.65	4017560
2007-04-18	11.65	11.91	11.65	11.81	2699650
2007-04-19	11.80	11.94	11.64	11.82	1991090
2007-04-20	11.95	11.95	11.65	11.71	3381110
2007-04-23	11.67	11.88	11.60	11.62	2450670
2007-04-24	11.65	11.80	11.51	11.65	2641580
2007-04-25	11.59	11.71	11.46	11.61	2785150
2007-04-26	11.58	11.95	11.47	11.75	4016570
2007-04-27	11.70	11.84	11.58	11.59	3118900
2007-04-30	11.53	11.55	11.31	11.38	2107760
2007-05-01	11.48	11.57	11.24	11.53	2148810
2007-05-02	11.55	11.70	11.46	11.55	1724270
2007-05-03	11.57	11.83	11.57	11.61	1732030
2007-05-04	11.63	11.73	11.54	11.67	1028020
2007-05-07	11.64	11.79	11.50	11.56	1370170
2007-05-08	9.84	10.41	9.68	10.28	23251420
2007-05-09	10.14	10.62	10.14	10.54	7943100
2007-05-10	10.45	10.60	10.30	10.31	3407670
2007-05-11	10.35	10.38	10.23	10.37	2511090
2007-05-14	10.34	10.40	10.14	10.26	4240080
2007-05-15	10.20	10.31	10.14	10.30	4517590
2007-05-16	10.32	10.32	9.93	10.03	5396620
2007-05-17	10.00	10.26	9.97	10.11	3282010
2007-05-18	10.12	10.40	9.98	10.38	3723480
2007-05-21	10.34	10.45	10.17	10.35	2794480
2007-05-22	10.33	10.55	10.28	10.48	2432190
2007-05-23	10.52	10.54	10.28	10.31	2319370
2007-05-24	10.28	10.44	10.07	10.11	3000510
2007-05-25	10.12	10.35	10.12	10.30	1531500
2007-05-29	10.33	10.88	10.23	10.35	2529140
2007-05-30	10.26	10.33	10.14	10.27	3555180
2007-05-31	10.27	10.39	10.24	10.38	3436740
2007-06-01	10.40	10.47	10.37	10.40	2126120
2007-06-04	10.40	10.40	10.22	10.29	1198300
2007-06-05	10.27	10.29	10.10	10.20	1570140
2007-06-06	10.13	10.17	9.91	10.05	2223870
2007-06-07	9.98	10.05	9.76	9.79	2210900
2007-06-08	9.76	9.87	9.70	9.85	2252000
2007-06-11	9.85	10.05	9.82	9.89	1980580
2007-06-12	9.84	9.84	9.66	9.71	1976020
2007-06-13	9.76	9.85	9.50	9.62	3269270
2007-06-14	9.57	9.73	9.51	9.65	1687120
2007-06-15	9.77	9.79	9.51	9.60	2067710
2007-06-18	9.61	9.66	9.52	9.61	1863430
2007-06-19	9.59	9.77	9.53	9.73	1824050
2007-06-20	9.78	9.79	9.56	9.56	2334010
2007-06-21	9.53	9.61	9.48	9.56	1838480
2007-06-22	9.58	9.61	9.49	9.55	2205640
2007-06-25	9.51	9.70	9.51	9.55	1824850
2007-06-26	9.50	9.67	9.37	9.40	2080920
2007-06-27	9.41	9.49	9.24	9.45	2029240
2007-06-28	9.47	9.50	9.33	9.37	1575060
2007-06-29	9.42	9.53	9.33	9.45	1838730
2007-07-02	9.42	9.57	9.42	9.46	1484040
2007-07-03	9.40	9.53	9.40	9.46	623090
2007-07-05	9.49	9.66	9.46	9.63	1322130
2007-07-06	9.60	9.73	9.57	9.66	873720
2007-07-09	9.69	9.79	9.67	9.69	1512060
2007-07-10	9.68	9.76	9.55	9.70	1611060
2007-07-11	9.67	9.76	9.61	9.74	1766430
2007-07-12	9.78	9.78	9.62	9.65	1604800
2007-07-13	9.68	9.76	9.59	9.60	887360
2007-07-16	9.54	9.58	9.50	9.54	1579690
2007-07-17	9.58	9.58	9.38	9.45	1745020
2007-07-18	9.42	9.48	9.36	9.48	1268490
2007-07-19	9.49	9.77	9.42	9.45	2975020
2007-07-20	9.43	9.50	9.14	9.14	2681710
2007-07-23	9.22	9.27	9.01	9.15	2755910
2007-07-24	9.10	9.15	8.80	8.83	2274670
2007-07-25	8.85	8.93	8.73	8.80	1658330
2007-07-26	8.73	8.81	8.37	8.56	4449480
2007-07-27	8.52	8.77	7.37	7.41	11421540
2007-07-30	7.53	7.75	7.41	7.53	6048050
2007-07-31	7.54	7.60	7.29	7.31	4157300
2007-08-01	7.29	7.33	7.07	7.22	4363820
2007-08-02	7.22	7.34	7.09	7.14	2783630
2007-08-03	7.12	7.21	6.86	6.93	4826300
2007-08-06	7.05	7.12	6.60	6.75	6960780
2007-08-07	6.80	6.80	6.47	6.64	5538820
2007-08-08	6.67	6.72	6.31	6.59	7355290
2007-08-09	6.70	6.70	6.08	6.45	11646160
2007-08-10	6.34	7.37	6.08	7.01	11967970
2007-08-13	7.09	7.48	6.95	6.99	4995670
2007-08-14	7.05	7.30	6.90	6.99	3078960
2007-08-15	6.98	7.22	6.98	7.05	2602570
2007-08-16	7.00	7.11	6.79	6.90	4318070
2007-08-17	7.09	7.13	6.90	7.01	2800240
2007-08-20	7.05	7.26	6.96	7.07	1967370
2007-08-21	7.10	7.12	6.91	7.00	1607920
2007-08-22	7.06	7.14	6.90	6.96	2137310
2007-08-23	7.02	7.31	7.00	7.24	2821250
2007-08-24	7.26	7.61	7.13	7.61	4072600
2007-08-27	7.60	7.65	7.30	7.33	2218200
2007-08-28	7.29	7.35	6.98	6.99	2117700
2007-08-29	7.04	7.10	6.76	6.83	3574840
2007-08-30	6.79	7.02	6.76	6.82	2363650
2007-08-31	6.89	7.13	6.81	6.92	1869170
2007-09-04	6.91	7.20	6.91	7.05	1820050
2007-09-05	7.00	7.11	6.81	6.83	1959230
2007-09-06	6.84	7.07	6.84	7.05	2387440
2007-09-07	6.96	7.00	6.83	6.96	1955190
2007-09-10	6.99	7.09	6.87	6.94	1919140
2007-09-11	6.96	7.08	6.87	7.08	1735680
2007-09-12	7.03	7.13	6.95	7.01	1826390
2007-09-13	7.01	7.26	6.90	7.07	3107020
2007-09-14	7.00	7.00	6.84	6.89	2334320
2007-09-17	6.87	6.91	6.55	6.73	4367140
2007-09-18	6.75	7.09	6.74	7.08	2776020
2007-09-19	7.14	7.19	6.96	7.11	2980210
2007-09-20	7.09	7.16	7.01	7.15	1594260
2007-09-21	7.22	7.27	7.11	7.23	2430230
2007-09-24	7.24	7.26	7.06	7.19	2351260
2007-09-25	7.14	7.32	7.04	7.25	1815060
2007-09-26	7.29	7.43	7.29	7.40	1884260
2007-09-27	7.40	7.97	7.36	7.92	6531500
2007-09-28	7.91	8.00	7.90	7.93	2702650
2007-10-01	7.92	8.32	7.92	8.30	5518640
2007-10-02	8.27	8.34	8.07	8.30	3902660
2007-10-03	8.24	8.24	7.89	8.00	4526790
2007-10-04	8.02	8.06	7.89	7.99	1614330
2007-10-05	8.07	8.16	7.97	8.09	1738620
2007-10-08	8.26	8.29	7.94	8.11	3329320
2007-10-09	8.11	8.19	8.00	8.09	1153690
2007-10-10	8.07	8.09	7.94	8.05	1862210
2007-10-11	8.11	8.18	7.91	7.95	2370210
2007-10-12	7.91	8.10	7.89	7.95	1694670
2007-10-15	8.46	8.74	8.42	8.71	7815380
2007-10-16	8.69	8.70	8.40	8.42	2979140
2007-10-17	8.57	8.60	8.45	8.57	1977380
2007-10-18	8.54	8.69	8.53	8.66	1524480
2007-10-19	8.64	8.64	8.43	8.47	2413770
2007-10-22	8.44	8.65	8.33	8.61	1588380
2007-10-23	8.42	8.70	8.42	8.62	1448760
2007-10-24	8.64	8.64	8.38	8.54	2716650
2007-10-25	8.56	8.76	8.46	8.50	1705970
2007-10-26	8.63	8.66	8.44	8.60	1395290
2007-10-29	8.65	8.74	8.55	8.70	1149340
2007-10-30	8.69	8.73	8.60	8.66	1102000
2007-10-31	9.96	10.80	9.71	9.83	22066890
2007-11-01	10.05	10.30	9.79	9.94	4228260
2007-11-02	10.07	10.29	9.82	10.05	3092280
2007-11-05	9.95	10.17	9.62	9.96	3608080
2007-11-06	10.05	10.62	10.00	10.59	5234670
2007-11-07	10.50	11.24	10.45	10.96	7045650
2007-11-08	11.01	11.16	9.80	10.34	8246970
2007-11-09	10.27	10.36	9.95	10.09	3180430
2007-11-12	10.12	10.77	10.04	10.45	5151920
2007-11-13	10.57	10.73	10.39	10.62	2785920
2007-11-14	10.68	10.95	10.58	10.67	2014800
2007-11-15	10.68	10.83	10.56	10.60	1826800
2007-11-16	10.63	10.82	10.50	10.73	2516140
2007-11-19	10.63	10.71	10.31	10.54	2607180
2007-11-20	10.52	10.64	10.10	10.43	2107250
2007-11-21	10.35	10.48	10.01	10.04	2033370
2007-11-23	10.16	10.69	10.16	10.68	1270950
2007-11-26	10.66	10.66	10.06	10.08	1808500
2007-11-27	10.17	10.36	10.06	10.20	1573470
2007-11-28	10.09	10.39	10.09	10.23	1937830
2007-11-29	10.22	10.49	10.08	10.34	1475830
2007-11-30	10.49	10.53	10.02	10.09	1426600
2007-12-03	10.19	10.20	9.91	10.07	1741460
2007-12-04	9.96	10.27	9.90	10.16	1829990
2007-12-05	10.33	10.45	10.10	10.32	1140250
2007-12-06	10.28	10.43	10.10	10.40	1591160
2007-12-07	10.35	10.43	10.13	10.28	1344900
2007-12-10	10.22	10.40	10.16	10.32	1038780
2007-12-11	10.33	10.67	10.33	10.38	2111180
2007-12-12	10.61	10.63	10.05	10.23	1953550
2007-12-13	10.15	10.30	9.90	10.01	1724180
2007-12-14	9.90	10.20	9.48	9.52	3554830
2007-12-17	9.48	9.51	9.00	9.10	3338980
2007-12-18	9.27	9.62	9.15	9.57	3138850
2007-12-19	9.53	9.55	9.11	9.42	3362970
2007-12-20	9.50	9.67	9.21	9.29	3304610
2007-12-21	9.44	9.59	9.30	9.49	2361500
2007-12-24	9.53	9.62	9.41	9.51	1606730
2007-12-26	9.50	9.65	9.31	9.58	2095600
2007-12-27	9.59	9.75	9.18	9.25	2533800
2007-12-28	9.29	9.53	9.28	9.50	3191710
2007-12-31	9.45	9.78	9.37	9.51	4659770
2008-01-02	9.62	9.62	8.99	9.01	2618210
2008-01-03	9.06	9.17	8.75	8.87	2232990
2008-01-04	8.80	8.81	8.36	8.40	2096630
2008-01-07	8.40	8.75	8.36	8.47	2816080
2008-01-08	8.48	8.56	8.06	8.11	3596470
2008-01-09	8.10	8.24	7.71	7.93	3327760
2008-01-10	7.77	7.89	7.48	7.61	5456570
2008-01-11	7.68	7.68	7.27	7.28	4613270
2008-01-14	7.41	7.70	7.38	7.55	5356380
2008-01-15	7.46	7.57	7.29	7.39	1960160
2008-01-16	7.27	7.77	7.27	7.39	3841230
2008-01-17	6.81	7.20	6.69	7.00	11912030
2008-01-18	7.00	7.29	7.00	7.11	3136910
2008-01-22	6.90	7.15	6.76	7.03	4891430
2008-01-23	6.63	7.35	6.63	7.01	4756490
2008-01-24	7.03	7.25	7.00	7.20	3209040
2008-01-25	7.31	7.36	7.06	7.14	3252250
2008-01-28	7.21	7.21	6.97	7.18	1273750
2008-01-29	7.21	7.36	7.10	7.27	3223920
2008-01-30	7.21	7.35	7.13	7.14	2727600
2008-01-31	7.04	7.35	7.02	7.29	2073830
2008-02-01	7.38	7.38	7.03	7.24	3526380
2008-02-04	6.46	6.96	6.43	6.85	18371090
2008-02-05	6.99	6.99	6.54	6.68	6176130
2008-02-06	6.70	6.85	6.58	6.67	3848880
2008-02-07	6.59	6.97	6.56	6.84	3958860
2008-02-08	6.81	6.84	6.63	6.72	3126690
2008-02-11	6.71	6.92	6.71	6.73	4705530
2008-02-12	6.78	6.93	6.71	6.76	3605500
2008-02-13	6.84	6.90	6.65	6.87	1928400
2008-02-14	6.90	6.90	6.62	6.79	3322850
2008-02-15	6.74	6.74	6.65	6.66	2819910
2008-02-19	6.74	6.87	6.63	6.71	3070600
2008-02-20	6.65	7.05	6.65	6.98	3013710
2008-02-21	7.03	7.15	6.75	6.77	2101690
2008-02-22	6.77	6.84	6.62	6.73	2021140
2008-02-25	6.78	6.93	6.69	6.88	1742650
2008-02-26	6.85	7.17	6.76	7.05	4449010
2008-02-27	6.97	7.13	6.88	7.01	3127290
2008-02-28	6.89	6.98	6.67	6.78	3279420
2008-02-29	6.70	6.76	6.63	6.65	2446900
2008-03-03	6.64	6.68	6.48	6.58	3101250
2008-03-04	6.52	6.73	6.49	6.68	2939300
2008-03-05	6.72	6.78	6.62	6.75	2307340
2008-03-06	6.70	6.84	6.56	6.56	3177350
2008-03-07	6.58	6.73	6.51	6.59	1753120
2008-03-10	6.60	6.76	6.60	6.63	2046230
2008-03-11	6.77	6.86	6.63	6.85	3934560
2008-03-12	6.87	6.94	6.75	6.83	3279300
2008-03-13	6.74	7.01	6.70	6.99	4878850
2008-03-14	7.04	7.09	6.81	6.87	3700820
2008-03-17	6.75	7.06	6.71	6.96	3164120
2008-03-18	6.98	7.29	6.97	7.27	3923990
2008-03-19	7.29	7.46	7.14	7.14	3961290
2008-03-20	7.22	7.40	7.05	7.40	4986530
2008-03-24	7.38	7.57	7.33	7.55	2644150
2008-03-25	7.58	7.64	7.32	7.47	1930060
2008-03-26	7.44	7.47	7.25	7.44	1276750
2008-03-27	7.46	7.47	7.12	7.17	2232600
2008-03-28	7.24	7.47	7.20	7.36	5005470
2008-03-31	7.33	7.53	7.33	7.40	3316520
2008-04-01	7.54	7.71	7.41	7.67	2665070
2008-04-02	7.66	7.71	7.53	7.58	1506360
2008-04-03	7.53	7.88	7.51	7.80	2247480
2008-04-04	7.86	8.08	7.76	8.03	3743970
2008-04-07	8.09	8.11	7.80	7.84	2003660
2008-04-08	7.87	8.03	7.76	7.99	1808930
2008-04-09	7.99	8.03	7.53	7.65	1816360
2008-04-10	7.63	7.87	7.58	7.80	1000170
2008-04-11	7.74	7.74	7.47	7.48	2485030
2008-04-14	7.44	7.74	7.42	7.58	1334930
2008-04-15	7.62	7.84	7.49	7.76	1855700
2008-04-16	7.85	8.24	7.85	8.11	3387340
2008-04-17	8.09	8.20	8.02	8.08	902810
2008-04-18	8.20	8.43	8.20	8.42	1714700
2008-04-21	8.37	8.63	8.22	8.63	2698440
2008-04-22	8.62	8.62	8.36	8.48	2119640
2008-04-23	8.52	8.75	8.32	8.74	1688760
2008-04-24	8.75	8.75	8.49	8.72	1890240
2008-04-25	8.72	8.86	8.58	8.79	1640020
2008-04-28	8.78	9.09	8.72	8.98	3059860
2008-04-29	9.02	9.05	8.72	8.97	1703440
2008-04-30	9.08	9.08	8.81	8.87	1398150
2008-05-01	8.86	9.10	8.86	9.03	2108670
2008-05-02	7.63	8.09	7.24	7.34	14454950
2008-05-05	7.25	7.65	7.25	7.59	4227450
2008-05-06	7.56	7.87	7.51	7.80	2601290
2008-05-07	7.80	7.92	7.74	7.78	2600980
2008-05-08	7.80	7.85	7.69	7.83	1458680
2008-05-09	7.70	7.78	7.64	7.72	1673280
2008-05-12	7.79	7.89	7.56	7.83	1957780
2008-05-13	7.83	7.83	7.62	7.69	2029650
2008-05-14	7.69	7.73	7.63	7.65	2106750
2008-05-15	7.68	7.88	7.63	7.82	1361750
2008-05-16	7.89	7.92	7.63	7.83	1229430
2008-05-19	7.84	7.89	7.68	7.75	1526790
2008-05-20	7.70	7.96	7.67	7.90	2248280
2008-05-21	7.94	8.07	7.78	7.84	2199050
2008-05-22	7.84	8.18	7.84	7.99	1789350
2008-05-23	7.92	7.97	7.82	7.93	3931600
2008-05-27	7.92	8.08	7.73	8.05	1887950
2008-05-28	8.07	8.12	7.83	7.99	2738480
2008-05-29	7.95	8.19	7.94	8.10	2137990
2008-05-30	8.11	8.13	7.90	7.96	2308790
2008-06-02	7.92	8.04	7.64	7.78	2737450
2008-06-03	7.79	7.79	7.43	7.63	2978440
2008-06-04	7.61	7.65	7.55	7.61	2612180
2008-06-05	7.62	7.86	7.56	7.86	1620660
2008-06-06	7.82	7.88	7.66	7.66	889920
2008-06-09	7.74	7.74	7.49	7.57	833200
2008-06-10	7.48	7.71	7.42	7.53	987610
2008-06-11	7.49	7.54	7.38	7.38	774840
2008-06-12	7.45	7.56	7.37	7.42	3201690
2008-06-13	7.50	7.57	7.36	7.50	959860
2008-06-16	7.46	7.59	7.45	7.49	767890
2008-06-17	7.49	7.59	7.49	7.50	639490
2008-06-18	7.49	7.58	7.49	7.50	668410
2008-06-19	7.47	7.53	7.37	7.50	808650
2008-06-20	7.45	7.56	7.30	7.30	2531930
2008-06-23	7.37	7.37	7.00	7.00	2078690
2008-06-24	7.00	7.13	6.85	6.90	1585050
2008-06-25	6.89	7.16	6.85	7.07	1053710
2008-06-26	7.00	7.10	6.95	6.97	1159080
2008-06-27	6.98	7.00	6.80	6.83	1589210
2008-06-30	6.85	6.85	6.47	6.48	1979740
2008-07-01	6.43	6.51	6.27	6.36	2650720
2008-07-02	6.35	6.36	6.22	6.23	2031510
2008-07-03	6.25	6.40	6.22	6.34	809530
2008-07-07	6.35	6.42	6.27	6.36	1215410
2008-07-08	6.39	6.53	6.35	6.53	1536870
2008-07-09	6.52	6.64	6.45	6.45	1400760
2008-07-10	6.43	6.57	6.30	6.48	1212060
2008-07-11	6.41	6.53	6.31	6.51	977860
2008-07-14	6.58	6.58	6.34	6.35	1706350
2008-07-15	6.33	6.45	6.22	6.36	1588600
2008-07-16	6.38	6.64	6.38	6.53	1508460
2008-07-17	6.58	6.58	6.30	6.42	1814910
2008-07-18	6.44	6.52	6.27	6.30	2174370
2008-07-21	6.31	6.42	6.25	6.28	1317170
2008-07-22	6.25	6.28	6.11	6.17	1433820
2008-07-23	6.19	6.49	6.15	6.47	1371130
2008-07-24	6.50	6.50	6.26	6.28	1804780
2008-07-25	6.26	6.31	6.16	6.19	1397250
2008-07-28	6.15	6.20	5.86	5.92	2142860
2008-07-29	5.96	6.06	5.89	6.01	1500770
2008-07-30	6.08	6.14	5.91	5.97	1001320
2008-07-31	5.90	6.13	5.90	6.04	957670
2008-08-01	6.07	6.11	5.84	6.06	1343520
2008-08-04	5.83	6.08	5.81	6.01	1698780
2008-08-05	5.36	5.99	5.35	5.87	9674480
2008-08-06	5.72	6.26	5.65	6.20	4509160
2008-08-07	6.10	6.23	6.09	6.18	2075980
2008-08-08	6.15	6.29	6.05	6.26	1540630
2008-08-11	6.24	6.57	6.18	6.53	2206820
2008-08-12	6.50	6.62	6.47	6.56	1098550
2008-08-13	6.56	6.56	6.32	6.50	1275220
2008-08-14	6.45	6.57	6.44	6.46	962750
2008-08-15	6.52	6.63	6.36	6.59	1594880
2008-08-18	6.59	6.67	6.50	6.53	785650
2008-08-19	6.45	6.50	6.37	6.47	1118860
2008-08-20	6.47	6.63	6.40	6.41	1242740
2008-08-21	6.39	6.47	6.26	6.42	468590
2008-08-22	6.48	6.72	6.48	6.68	860190
2008-08-25	6.63	6.76	6.44	6.49	1203110
2008-08-26	6.48	6.53	6.36	6.41	1255730
2008-08-27	6.41	6.61	6.41	6.51	738130
2008-08-28	6.51	6.57	6.39	6.50	1034870
2008-08-29	6.48	6.48	6.35	6.42	580460
2008-09-02	6.50	6.54	6.38	6.42	1309910
2008-09-03	6.39	6.48	6.31	6.47	1661330
2008-09-04	6.41	6.59	6.35	6.41	1642990
2008-09-05	6.35	6.45	6.35	6.43	1469840
2008-09-08	6.55	6.62	6.43	6.51	1131980
2008-09-09	6.54	6.64	6.37	6.37	1770380
2008-09-10	6.46	6.51	6.36	6.45	1688790
2008-09-11	6.39	6.51	6.36	6.50	1425110
2008-09-12	6.46	6.52	6.41	6.46	1235660
2008-09-15	6.37	6.54	6.25	6.26	1819890
2008-09-16	6.18	6.35	5.98	6.04	1750120
2008-09-17	5.98	6.07	5.70	5.73	1953070
2008-09-18	5.82	5.84	5.44	5.60	3049900
2008-09-19	6.03	6.03	5.50	5.90	3602590
2008-09-22	5.78	6.27	5.72	5.96	2230920
2008-09-23	5.95	6.12	5.89	5.95	1208850
2008-09-24	5.97	6.13	5.88	5.89	1193900
2008-09-25	5.99	6.00	5.81	5.89	1019110
2008-09-26	5.81	6.28	5.81	6.21	1766080
2008-09-29	6.15	6.29	5.87	5.93	1040840
2008-09-30	6.00	6.09	5.74	5.95	1043610
2008-10-01	5.89	6.00	5.58	5.69	975580
2008-10-02	5.63	5.63	5.38	5.42	1107090
2008-10-03	5.47	5.55	5.30	5.30	1183020
2008-10-06	5.21	5.25	4.77	4.96	1557070
2008-10-07	4.96	5.02	4.69	4.70	1560000
2008-10-08	4.63	4.87	4.41	4.53	1985150
2008-10-09	4.62	4.70	4.19	4.19	1868990
2008-10-10	4.08	4.26	3.77	4.08	2752510
2008-10-13	4.13	4.58	4.13	4.58	1847310
2008-10-14	4.68	4.80	4.38	4.44	1437990
2008-10-15	4.40	4.40	3.99	4.02	1547360
2008-10-16	4.04	4.19	3.89	4.04	2633810
2008-10-17	3.95	4.20	3.86	4.14	4599530
2008-10-20	4.17	4.24	4.00	4.22	2025190
2008-10-21	4.19	4.24	4.11	4.12	1261600
2008-10-22	4.09	4.25	3.92	4.01	1960190
2008-10-23	4.00	4.14	3.93	4.06	2995750
2008-10-24	3.93	4.17	3.91	4.06	2076100
2008-10-27	3.98	4.05	3.85	3.87	1058820
2008-10-28	3.92	4.23	3.89	4.22	1328820
2008-10-29	4.07	4.31	4.05	4.19	1165760
2008-10-30	4.32	4.37	4.19	4.36	1412650
2008-10-31	4.20	4.20	3.81	3.94	4514020
2008-11-03	3.91	3.99	3.84	3.91	2062010
2008-11-04	3.97	4.05	3.87	4.05	1963840
2008-11-05	3.90	4.02	3.78	3.79	2524450
2008-11-06	3.78	3.84	3.64	3.73	2351850
2008-11-07	3.77	3.84	3.72	3.75	1018590
2008-11-10	3.84	3.85	3.70	3.74	913210
2008-11-11	3.65	3.77	3.65	3.68	1192110
2008-11-12	3.63	3.66	3.52	3.52	1184720
2008-11-13	3.51	3.72	3.40	3.71	1987810
2008-11-14	3.64	3.72	3.54	3.55	1118390
2008-11-17	3.52	3.69	3.45	3.55	1397560
2008-11-18	3.58	3.67	3.43	3.49	1408170
2008-11-19	3.48	3.53	3.27	3.27	1274460
2008-11-20	3.26	3.35	3.16	3.19	2855490
2008-11-21	3.25	3.36	3.06	3.36	1570630
2008-11-24	3.40	3.50	3.20	3.49	2245720
2008-11-25	3.59	3.61	3.38	3.46	1550320
2008-11-26	3.39	3.64	3.32	3.61	2400920
2008-11-28	3.56	3.58	3.42	3.57	292310
2008-12-01	3.48	3.64	3.22	3.23	2177060
2008-12-02	3.29	3.40	3.17	3.35	2353080
2008-12-03	3.26	3.48	3.26	3.42	830150
2008-12-04	3.40	3.47	3.26	3.30	659290
2008-12-05	3.27	3.46	3.19	3.46	931100
2008-12-08	3.53	3.55	3.45	3.53	856590
2008-12-09	3.49	3.64	3.40	3.47	543640
2008-12-10	3.50	3.52	3.36	3.40	1041500
2008-12-11	3.36	3.40	3.28	3.31	623350
2008-12-12	3.25	3.33	3.18	3.32	1175080
2008-12-15	3.34	3.45	3.26	3.34	959460
2008-12-16	3.38	3.59	3.33	3.52	1652780
2008-12-17	3.49	3.68	3.48	3.57	1380740
2008-12-18	3.56	3.64	3.47	3.55	969060
2008-12-19	3.63	3.66	3.54	3.59	1316980
2008-12-22	3.59	3.65	3.30	3.42	1490140
2008-12-23	3.44	3.54	3.34	3.46	703210
2008-12-24	3.38	3.54	3.38	3.48	576210
2008-12-26	3.49	3.51	3.46	3.50	373700
2008-12-29	3.50	3.59	3.43	3.52	580320
2008-12-30	3.52	3.61	3.45	3.61	710580
2008-12-31	3.64	3.75	3.63	3.71	858210
2009-01-02	3.72	3.78	3.70	3.73	559610
2009-01-05	3.73	3.76	3.67	3.72	715270
2009-01-06	3.76	3.95	3.75	3.81	1090990
2009-01-07	3.75	3.87	3.68	3.85	1080540
2009-01-08	3.82	3.91	3.72	3.89	1330110
2009-01-09	3.88	3.91	3.77	3.80	1112560
2009-01-12	3.76	3.82	3.72	3.75	843600
2009-01-13	3.75	3.82	3.69	3.75	935280
2009-01-14	3.70	3.77	3.66	3.70	1054380
2009-01-15	3.69	3.89	3.65	3.84	1769900
2009-01-16	3.91	3.91	3.62	3.78	1613600
2009-01-20	3.72	3.78	3.54	3.64	1400130
2009-01-21	3.68	3.93	3.63	3.91	1435540
2009-01-22	3.84	3.91	3.69	3.75	1107570
2009-01-23	3.68	3.82	3.68	3.77	724440
2009-01-26	3.77	3.93	3.75	3.83	1095830
2009-01-27	3.83	3.94	3.81	3.92	987310
2009-01-28	3.94	4.04	3.90	4.00	1287400
2009-01-29	3.95	4.15	3.91	3.99	1789710
2009-01-30	4.03	4.04	3.83	3.87	1228010
2009-02-02	4.09	4.22	3.93	4.00	2918670
2009-02-03	4.01	4.05	3.86	4.02	1282070
2009-02-04	4.01	4.02	3.92	3.95	1288550
2009-02-05	3.92	4.11	3.90	4.06	1311690
2009-02-06	4.04	4.18	4.02	4.17	1206440
2009-02-09	4.17	4.24	4.08	4.19	650190
2009-02-10	4.17	4.26	4.00	4.00	995370
2009-02-11	4.03	4.06	3.93	4.00	928780
2009-02-12	3.95	4.04	3.91	4.02	1033070
2009-02-13	4.02	4.09	3.97	4.06	1000380
2009-02-17	3.97	4.01	3.88	3.88	1184470
2009-02-18	3.91	4.10	3.91	4.05	2060180
2009-02-19	4.07	4.10	3.95	3.95	1032580
2009-02-20	3.89	4.01	3.87	3.95	1411980
2009-02-23	3.96	3.96	3.78	3.82	992020
2009-02-24	3.85	3.90	3.74	3.87	1125200
2009-02-25	3.87	3.88	3.69	3.74	981290
2009-02-26	3.76	3.84	3.66	3.67	1357820
2009-02-27	3.60	3.72	3.60	3.65	1312990
2009-03-02	3.60	3.60	3.45	3.52	1807730
2009-03-03	3.54	3.57	3.42	3.42	939400
2009-03-04	3.46	3.55	3.40	3.45	1195890
2009-03-05	3.40	3.45	3.35	3.36	1151580
2009-03-06	3.38	3.43	3.29	3.38	800770
2009-03-09	3.34	3.41	3.26	3.26	987810
2009-03-10	3.32	3.45	3.29	3.44	1044150
2009-03-11	3.45	3.51	3.38	3.41	1148020
2009-03-12	3.41	3.48	3.28	3.30	2888200
2009-03-13	3.32	3.37	3.28	3.35	775810
2009-03-16	3.36	3.36	3.26	3.29	912140
2009-03-17	3.29	3.35	3.25	3.35	472000
2009-03-18	3.33	3.43	3.27	3.43	856770
2009-03-19	3.45	3.48	3.36	3.37	635840
2009-03-20	3.39	3.49	3.39	3.46	1776900
2009-03-23	3.52	3.64	3.46	3.64	941250
2009-03-24	3.60	3.68	3.60	3.60	1013210
2009-03-25	3.64	3.68	3.59	3.68	1086410
2009-03-26	3.71	3.78	3.65	3.78	1192130
2009-03-27	3.57	3.60	3.41	3.42	2454570
2009-03-30	3.40	3.40	3.31	3.34	875670
2009-03-31	3.39	3.57	3.39	3.42	1102390
2009-04-01	3.39	3.61	3.37	3.61	1272400
2009-04-02	3.67	3.79	3.62	3.75	1365570
2009-04-03	3.74	3.82	3.73	3.81	624320
2009-04-06	3.76	3.84	3.66	3.82	1188470
2009-04-07	3.76	3.86	3.74	3.74	583800
2009-04-08	3.66	3.84	3.57	3.77	1178840
2009-04-09	3.81	3.90	3.79	3.87	763490
2009-04-13	3.84	3.94	3.81	3.91	1045400
2009-04-14	3.86	3.93	3.78	3.87	1333460
2009-04-15	3.87	3.93	3.85	3.89	757830
2009-04-16	3.93	4.03	3.81	3.97	1366010
2009-04-17	3.98	4.00	3.94	4.00	787660
2009-04-20	3.93	3.99	3.82	3.89	1431720
2009-04-21	3.88	3.96	3.88	3.93	814050
2009-04-22	3.88	4.02	3.88	3.90	855430
2009-04-23	3.92	3.95	3.85	3.93	865630
2009-04-24	3.95	4.02	3.88	3.94	1321000
2009-04-27	3.89	4.02	3.86	3.88	930490
2009-04-28	3.83	3.98	3.83	3.93	1301340
2009-04-29	3.94	4.01	3.89	3.96	527640
2009-04-30	3.98	4.03	3.88	3.89	781800
2009-05-01	3.89	3.98	3.86	3.88	849850
2009-05-04	3.93	4.12	3.91	4.09	1777830
2009-05-05	4.10	4.23	4.07	4.16	1496730
2009-05-06	4.19	4.21	4.06	4.10	1971960
2009-05-07	4.13	4.20	4.00	4.13	1727230
2009-05-08	4.17	4.38	4.14	4.38	2368270
2009-05-11	4.31	4.43	4.27	4.39	1268240
2009-05-12	4.42	4.44	4.31	4.42	1310920
2009-05-13	4.35	4.57	4.32	4.48	2306580
2009-05-14	4.50	4.50	4.39	4.46	1237720
2009-05-15	4.45	4.61	4.41	4.60	2447940
2009-05-18	4.61	4.62	4.51	4.62	1603780
2009-05-19	4.59	4.66	4.55	4.61	906700
2009-05-20	4.64	4.71	4.59	4.69	1469360
2009-05-21	4.65	4.66	4.49	4.54	1251990
2009-05-22	4.51	4.60	4.48	4.53	875120
2009-05-26	4.50	4.65	4.50	4.64	1759290
2009-05-27	4.61	4.71	4.61	4.66	1777890
2009-05-28	4.68	4.70	4.60	4.67	964380
2009-05-29	4.70	4.72	4.53	4.68	1181100
2009-06-01	4.70	4.74	4.67	4.73	1466280
2009-06-02	4.72	4.76	4.61	4.75	1066730
2009-06-03	4.73	4.80	4.70	4.80	1037400
2009-06-04	4.80	4.86	4.74	4.85	731700
2009-06-05	4.91	4.92	4.85	4.89	1157960
2009-06-08	4.86	4.94	4.83	4.88	1026500
2009-06-09	4.92	4.93	4.88	4.89	436120
2009-06-10	4.95	4.95	4.87	4.93	761070
2009-06-11	4.95	4.99	4.90	4.92	390490
2009-06-12	4.90	4.90	4.82	4.88	331540
2009-06-15	4.83	4.86	4.71	4.77	767010
2009-06-16	4.81	4.84	4.68	4.69	789780
2009-06-17	4.69	4.77	4.66	4.70	975700
2009-06-18	4.69	5.03	4.60	5.03	2820410
2009-06-19	5.08	5.25	5.06	5.21	2419140
2009-06-22	5.16	5.19	4.99	5.00	1165270
2009-06-23	4.90	5.08	4.87	4.92	768040
2009-06-24	4.95	5.04	4.85	4.96	569510
2009-06-25	4.94	5.06	4.92	4.97	538980
2009-06-26	4.96	5.14	4.90	5.08	1732490
2009-06-29	5.08	5.13	4.95	5.02	710090
2009-06-30	5.01	5.10	4.90	5.02	691820
2009-07-01	4.70	5.21	4.70	5.09	895610
2009-07-02	5.03	5.03	4.87	4.93	729290
2009-07-06	4.85	5.22	4.85	5.19	1807150
2009-07-07	5.20	5.22	5.08	5.09	1366550
2009-07-08	5.13	5.20	5.08	5.12	1015440
2009-07-09	5.18	5.25	5.06	5.10	416320
2009-07-10	5.09	5.15	5.03	5.11	442460
2009-07-13	5.11	5.34	5.01	5.29	1232090
2009-07-14	5.30	5.35	5.23	5.28	790500
2009-07-15	5.17	5.33	5.17	5.31	1549690
2009-07-16	5.30	5.40	5.19	5.38	1202530
2009-07-17	5.39	5.42	5.30	5.40	831410
2009-07-20	5.45	5.50	5.41	5.45	721110
2009-07-21	5.47	5.58	5.45	5.55	1097850
2009-07-22	5.58	5.61	5.50	5.61	561780
2009-07-23	5.62	5.86	5.60	5.82	1764640
2009-07-24	5.82	5.92	5.77	5.90	1340900
2009-07-27	5.87	5.87	5.76	5.81	423000
2009-07-28	5.76	5.87	5.76	5.86	1298030
2009-07-29	5.80	5.89	5.72	5.85	1067140
2009-07-30	5.92	6.02	5.73	5.86	1320190
2009-07-31	6.25	6.31	5.98	6.09	4472280
2009-08-03	6.14	6.30	6.10	6.19	1411050
2009-08-04	6.17	6.43	6.15	6.42	2160000
2009-08-05	6.40	6.45	6.30	6.42	1122550
2009-08-06	6.42	6.48	6.32	6.37	763530
2009-08-07	6.46	6.46	6.33	6.34	763480
2009-08-10	6.33	6.40	6.27	6.36	664700
2009-08-11	6.35	6.40	6.28	6.36	757240
2009-08-12	6.39	6.50	6.30	6.35	1573030
2009-08-13	6.41	6.41	6.28	6.30	577240
2009-08-14	6.30	6.31	6.12	6.17	992580
2009-08-17	6.07	6.17	6.07	6.11	582990
2009-08-18	6.03	6.20	6.03	6.13	643670
2009-08-19	6.05	6.31	6.05	6.27	767530
2009-08-20	6.27	6.29	6.20	6.24	384090
2009-08-21	6.29	6.29	6.17	6.20	967720
2009-08-24	6.25	6.33	6.22	6.28	418560
2009-08-25	6.29	6.29	6.18	6.22	451410
2009-08-26	6.19	6.30	6.19	6.30	474210
2009-08-27	6.27	6.30	6.19	6.25	749200
2009-08-28	6.26	6.30	6.17	6.18	633610
2009-08-31	6.22	6.22	6.12	6.18	689880
2009-09-01	6.22	6.29	6.18	6.26	1300410
2009-09-02	6.23	6.35	6.23	6.30	1043630
2009-09-03	6.31	6.37	6.25	6.35	571420
2009-09-04	6.35	6.52	6.33	6.52	756910
2009-09-08	6.55	6.59	6.47	6.59	900840
2009-09-09	6.56	6.69	6.40	6.55	886640
2009-09-10	6.53	6.56	6.48	6.50	863340
2009-09-11	6.50	6.71	6.38	6.66	1257240
2009-09-14	6.63	6.82	6.61	6.76	1061480
2009-09-15	6.72	6.79	6.72	6.76	630460
2009-09-16	6.73	6.78	6.64	6.78	572640
2009-09-17	6.76	6.77	6.68	6.74	508240
2009-09-18	6.76	6.77	6.67	6.72	767370
2009-09-21	6.89	7.26	6.86	7.17	3957120
2009-09-22	7.20	7.29	7.15	7.28	811750
2009-09-23	7.27	7.30	7.13	7.15	595750
2009-09-24	7.14	7.25	7.14	7.19	653740
2009-09-25	7.19	7.23	7.11	7.13	319400
2009-09-28	7.20	7.27	7.12	7.16	709840
2009-09-29	7.19	7.30	7.18	7.19	459510
2009-09-30	7.22	7.27	7.08	7.15	685220
2009-10-01	7.14	7.26	6.99	7.05	1138570
2009-10-02	7.00	7.04	6.92	6.96	603570
2009-10-05	6.94	7.16	6.87	7.11	823810
2009-10-06	7.14	7.52	7.14	7.51	1778470
2009-10-07	7.51	7.53	7.22	7.24	1201510
2009-10-08	7.30	7.40	7.08	7.09	1669290
2009-10-09	7.08	7.21	7.04	7.20	971870
2009-10-12	7.20	7.30	7.05	7.10	859930
2009-10-13	7.08	7.13	7.00	7.04	869690
2009-10-14	7.10	7.14	7.05	7.13	625750
2009-10-15	7.13	7.51	7.13	7.44	1862780
2009-10-16	7.42	7.49	7.36	7.37	2139990
2009-10-19	7.46	7.54	7.40	7.49	1444540
2009-10-20	7.51	7.54	7.43	7.48	1439900
2009-10-21	7.45	7.50	7.20	7.20	1717290
2009-10-22	7.25	7.41	7.20	7.36	835650
2009-10-23	7.40	7.60	7.40	7.57	1701060
2009-10-26	7.55	7.70	7.54	7.59	1786430
2009-10-27	7.57	7.68	7.45	7.54	1262980
2009-10-28	7.50	7.65	7.39	7.39	1493920
2009-10-29	7.40	7.45	7.27	7.34	1682840
2009-10-30	8.43	9.18	8.30	8.73	15116760
2009-11-02	8.82	8.90	8.49	8.66	2851780
2009-11-03	8.73	8.82	8.37	8.57	2238110
2009-11-04	8.40	8.76	8.40	8.64	1564560
2009-11-05	8.63	8.78	8.60	8.68	1259470
2009-11-06	8.61	8.78	8.57	8.63	1096440
2009-11-09	8.71	9.14	8.71	9.11	2532150
2009-11-10	9.11	9.13	8.81	8.83	933930
2009-11-11	8.86	9.09	8.84	9.08	934870
2009-11-12	9.10	9.20	8.90	8.93	1317300
2009-11-13	8.99	8.99	8.85	8.99	670150
2009-11-16	8.99	9.18	8.98	9.14	1412760
2009-11-17	9.15	9.15	8.98	9.10	1000040
2009-11-18	9.07	9.21	8.91	9.18	1142650
2009-11-19	9.06	9.11	8.91	8.92	1390360
2009-11-20	8.90	8.99	8.85	8.95	878060
2009-11-23	9.01	9.14	9.00	9.14	743020
2009-11-24	9.14	9.14	8.91	9.04	911080
2009-11-25	9.05	9.06	8.97	9.00	591140
2009-11-27	8.83	8.95	8.72	8.81	571900
2009-11-30	8.80	8.85	8.62	8.76	1005040
2009-12-01	8.81	8.97	8.81	8.95	1260490
2009-12-02	8.96	9.10	8.92	8.94	711490
2009-12-03	8.99	9.04	8.82	8.84	436040
2009-12-04	8.90	9.02	8.81	8.98	652010
2009-12-07	8.95	9.05	8.89	8.91	438560
2009-12-08	8.88	8.94	8.80	8.80	354330
2009-12-09	8.80	8.80	8.58	8.64	1041140
2009-12-10	8.68	8.72	8.67	8.69	740470
2009-12-11	8.73	8.79	8.64	8.71	350210
2009-12-14	8.72	8.82	8.62	8.82	563780
2009-12-15	8.82	8.89	8.78	8.80	807040
2009-12-16	8.88	8.88	8.60	8.63	751250
2009-12-17	8.59	8.64	8.23	8.28	1657780
2009-12-18	8.35	8.96	8.29	8.82	3040240
2009-12-21	8.88	9.00	8.73	8.88	784980
2009-12-22	8.91	8.99	8.83	8.93	643580
2009-12-23	8.92	9.40	8.86	9.37	1487210
2009-12-24	9.41	9.55	9.38	9.54	458930
2009-12-28	9.56	9.66	9.40	9.46	666940
2009-12-29	9.50	9.50	9.33	9.49	453210
2009-12-30	9.48	9.48	9.29	9.37	694940
2009-12-31	9.37	9.55	9.32	9.40	681610
2010-01-04	9.45	9.63	9.45	9.62	715950
2010-01-05	9.69	9.86	9.67	9.78	1394500
2010-01-06	9.83	9.86	9.61	9.63	646780
2010-01-07	9.61	9.73	9.22	9.25	1706530
2010-01-08	9.26	9.54	9.26	9.50	651730
2010-01-11	9.58	9.68	9.05	9.08	1333020
2010-01-12	9.38	9.97	9.22	9.96	3342710
2010-01-13	10.00	10.32	9.70	9.81	5772040
2010-01-14	9.84	9.93	9.77	9.91	697040
2010-01-15	10.23	10.61	10.21	10.36	3324960
2010-01-19	10.47	10.69	10.39	10.51	1507590
2010-01-20	10.47	10.50	10.08	10.24	1017980
2010-01-21	10.29	10.42	9.85	9.95	1026620
2010-01-22	9.91	9.98	9.68	9.70	880840
2010-01-25	9.73	9.85	9.50	9.55	988800
2010-01-26	9.51	9.84	9.40	9.74	1033300
2010-01-27	9.66	9.79	9.57	9.68	1323500
2010-01-28	9.67	9.78	9.52	9.55	674390
2010-01-29	9.60	9.73	9.37	9.37	1117510
2010-02-01	9.41	9.50	9.28	9.44	594200
2010-02-02	9.44	9.56	9.40	9.47	606500
2010-02-03	9.46	9.77	9.46	9.66	1324060
2010-02-04	8.40	8.62	7.78	7.90	11473170
2010-02-05	7.90	8.08	7.73	7.91	3008490
2010-02-08	7.93	8.19	7.81	8.13	1925070
2010-02-09	8.20	8.32	8.10	8.24	1359080
2010-02-10	8.21	8.48	8.12	8.40	2228200
2010-02-11	8.36	8.50	8.25	8.45	1516590
2010-02-12	8.39	8.49	8.38	8.49	1357470
2010-02-16	8.52	8.65	8.49	8.61	1456540
2010-02-17	8.65	8.71	8.58	8.60	696150
2010-02-18	8.57	8.60	8.45	8.50	844850
2010-02-19	8.51	8.62	8.40	8.57	1700760
2010-02-22	8.56	8.72	8.50	8.64	654530
2010-02-23	8.59	8.67	8.55	8.61	606950
2010-02-24	8.59	8.74	8.59	8.72	454750
2010-02-25	8.63	8.74	8.53	8.72	1053740
2010-02-26	8.74	8.89	8.68	8.86	879820
2010-03-01	8.91	9.13	8.91	9.07	1065230
2010-03-02	9.10	9.11	8.79	8.83	1669270
2010-03-03	8.86	8.92	8.82	8.90	854880
2010-03-04	8.90	8.95	8.86	8.93	478860
2010-03-05	8.98	9.15	8.94	9.13	1289770
2010-03-08	8.92	8.92	8.61	8.65	2911230
2010-03-09	8.61	8.67	8.51	8.54	1965770
2010-03-10	8.52	8.67	8.47	8.65	1101730
2010-03-11	8.59	8.67	8.55	8.67	517480
2010-03-12	8.72	8.78	8.68	8.75	589980
2010-03-15	8.71	8.77	8.59	8.71	1036270
2010-03-16	8.75	8.79	8.57	8.65	701440
2010-03-17	8.68	8.73	8.48	8.58	719830
2010-03-18	8.66	8.66	8.48	8.50	1041080
2010-03-19	8.95	9.04	8.79	8.93	2682870
2010-03-22	8.87	9.00	8.86	8.91	1055710
2010-03-23	8.91	8.97	8.87	8.94	1072780
2010-03-24	8.94	8.94	8.73	8.75	1167940
2010-03-25	8.83	8.83	8.62	8.63	835830
2010-03-26	8.68	8.68	8.47	8.50	876510
2010-03-29	8.51	8.57	8.43	8.55	467640
2010-03-30	8.53	8.64	8.49	8.56	894630
2010-03-31	8.51	8.56	8.48	8.51	1169800
2010-04-01	8.60	8.65	8.48	8.55	322250
2010-04-05	8.57	8.60	8.54	8.58	474450
2010-04-06	8.57	8.62	8.56	8.59	701840
2010-04-07	8.56	8.65	8.56	8.63	843830
2010-04-08	8.60	8.62	8.57	8.60	700710
2010-04-09	8.60	8.60	8.54	8.55	624740
2010-04-12	8.54	8.54	8.43	8.44	827130
2010-04-13	8.44	8.53	8.40	8.49	1342480
2010-04-14	8.50	8.56	8.49	8.52	1140820
2010-04-15	8.50	8.56	8.47	8.47	870580
2010-04-16	8.49	8.50	8.40	8.43	1418080
2010-04-19	8.41	8.48	8.25	8.40	1043520
2010-04-20	8.44	8.67	8.39	8.67	1479450
2010-04-21	8.70	8.76	8.63	8.72	545340
2010-04-22	8.65	8.75	8.55	8.75	496160
2010-04-23	8.73	8.83	8.73	8.78	910290
2010-04-26	8.73	8.87	8.73	8.84	526990
2010-04-27	8.80	8.96	8.77	8.79	871820
2010-04-28	8.84	8.99	8.84	8.87	1307870
2010-04-29	8.93	9.07	8.91	9.00	13108820
2010-04-30	8.00	8.05	7.62	7.66	10099760
2010-05-03	7.64	7.75	7.44	7.61	3905500
2010-05-04	7.48	7.51	7.40	7.46	1630510
2010-05-05	7.30	7.54	7.17	7.25	3423070
2010-05-06	7.21	7.22	6.60	6.99	4074920
2010-05-07	6.93	7.06	6.72	6.88	2765770
2010-05-10	7.10	7.17	7.05	7.13	1303000
2010-05-11	7.08	7.33	7.08	7.29	2079010
2010-05-12	7.32	7.63	7.30	7.62	2072010
2010-05-13	7.62	7.89	7.60	7.76	2282930
2010-05-14	7.71	7.82	7.58	7.71	1462730
2010-05-17	7.74	7.78	7.59	7.74	2645850
2010-05-18	7.82	7.84	7.65	7.71	1377350
2010-05-19	7.68	7.77	7.60	7.71	1605790
2010-05-20	7.65	7.68	7.46	7.47	2497280
2010-05-21	7.36	7.79	7.33	7.64	2106130
2010-05-24	7.61	7.74	7.57	7.60	1215670
2010-05-25	7.48	7.65	7.35	7.61	1552450
2010-05-26	7.62	7.72	7.47	7.50	1447080
2010-05-27	7.57	7.83	7.55	7.83	1024650
2010-05-28	7.83	7.86	7.69	7.71	758370
2010-06-01	7.64	7.76	7.33	7.51	1677080
2010-06-02	7.51	7.65	7.40	7.61	1592520
2010-06-03	7.70	7.83	7.63	7.75	1230620
2010-06-04	7.55	7.71	7.46	7.46	1104420
2010-06-07	7.50	7.56	7.29	7.32	1407160
2010-06-08	7.33	7.41	7.13	7.23	1688040
2010-06-09	7.29	7.42	7.17	7.27	1598070
2010-06-10	7.38	7.50	7.38	7.50	884520
2010-06-11	7.38	7.63	7.16	7.57	1262510
2010-06-14	7.65	7.81	7.52	7.58	621720
2010-06-15	7.63	7.76	7.60	7.74	988350
2010-06-16	7.68	7.84	7.62	7.81	852980
2010-06-17	7.82	7.95	7.76	7.86	614610
2010-06-18	7.91	7.97	7.82	7.85	1094040
2010-06-21	7.96	8.10	7.87	7.92	1300740
2010-06-22	7.92	8.00	7.75	7.77	773750
2010-06-23	7.79	7.82	7.63	7.77	797930
2010-06-24	7.72	7.79	7.56	7.57	483540
2010-06-25	7.60	7.65	7.45	7.60	1077310
2010-06-28	7.60	7.69	7.51	7.64	573700
2010-06-29	7.54	7.76	7.47	7.55	2668650
2010-06-30	7.53	7.71	7.51	7.51	914910
2010-07-01	7.48	7.57	7.37	7.43	1020010
2010-07-02	7.49	7.55	7.42	7.45	538100
2010-07-06	7.56	7.80	7.42	7.46	1070940
2010-07-07	7.48	7.56	7.44	7.50	1706890
2010-07-08	7.55	7.59	7.48	7.50	2824080
2010-07-09	7.51	7.70	7.50	7.54	1629680
2010-07-12	7.53	7.74	7.53	7.72	1490330
2010-07-13	7.80	7.95	7.73	7.92	1709620
2010-07-14	7.85	7.99	7.85	7.87	938970
2010-07-15	7.90	7.92	7.72	7.76	1234690
2010-07-16	7.75	7.84	7.56	7.57	3310310
2010-07-19	7.59	7.74	7.47	7.72	2568720
2010-07-20	7.65	8.07	7.65	8.06	2048450
2010-07-21	8.13	8.16	7.93	7.93	1215890
2010-07-22	8.02	8.09	7.92	8.00	1476980
2010-07-23	7.95	8.18	7.95	8.15	1099060
2010-07-26	8.19	8.24	8.12	8.14	1076720
2010-07-27	8.19	8.32	8.17	8.29	1757860
2010-07-28	8.26	8.35	8.13	8.16	928780
2010-07-29	8.22	8.22	8.00	8.01	1378440
2010-07-30	8.08	8.30	8.00	8.30	1144020
2010-08-02	8.40	8.48	8.37	8.44	1416200
2010-08-03	8.52	8.52	7.87	7.93	5558620
2010-08-04	7.93	8.01	7.81	7.91	2660910
2010-08-05	7.84	7.85	7.73	7.74	1252950
2010-08-06	7.68	7.76	7.58	7.74	1251830
2010-08-09	7.78	7.80	7.65	7.74	1150470
2010-08-10	7.66	7.71	7.51	7.62	737410
2010-08-11	7.50	7.59	7.43	7.51	1414720
2010-08-12	7.42	7.50	7.36	7.47	777380
2010-08-13	7.43	7.50	7.41	7.43	737190
2010-08-16	7.40	7.47	7.24	7.36	780500
2010-08-17	7.43	7.64	7.39	7.59	1181020
2010-08-18	7.56	7.72	7.48	7.59	1120880
2010-08-19	7.56	7.63	7.43	7.59	918510
2010-08-20	7.55	7.76	7.55	7.69	1099250
2010-08-23	7.72	7.77	7.64	7.69	863150
2010-08-24	7.60	7.72	7.52	7.62	1286670
2010-08-25	7.59	7.75	7.52	7.73	520820
2010-08-26	7.73	7.77	7.62	7.64	687400
2010-08-27	7.69	7.81	7.54	7.75	1177570
2010-08-30	7.72	7.87	7.71	7.76	849600
2010-08-31	7.74	7.85	7.65	7.79	1263890
2010-09-01	7.85	8.07	7.81	8.00	1213180
2010-09-02	7.98	8.16	7.95	8.12	897260
2010-09-03	8.13	8.24	7.96	8.20	844850
2010-09-07	8.18	8.27	8.10	8.17	586160
2010-09-08	8.17	8.27	8.15	8.25	606660
2010-09-09	8.30	8.31	8.22	8.26	863990
2010-09-10	8.26	8.30	8.16	8.23	1259350
2010-09-13	8.31	8.43	8.28	8.40	578830
2010-09-14	8.40	8.46	8.36	8.39	495830
2010-09-15	8.35	8.47	8.35	8.43	539690
2010-09-16	8.42	8.43	8.34	8.40	291590
2010-09-17	8.48	8.50	8.38	8.44	995250
2010-09-20	8.48	8.71	8.43	8.69	753960
2010-09-21	8.70	8.73	8.56	8.57	572900
2010-09-22	8.56	8.62	8.48	8.53	919620
2010-09-23	8.48	8.59	8.42	8.43	1029920
2010-09-24	8.52	8.74	8.47	8.72	1441040
2010-09-27	8.78	8.88	8.73	8.77	1089810
2010-09-28	8.77	8.79	8.63	8.65	1340250
2010-09-29	8.61	8.77	8.54	8.73	802450
2010-09-30	8.78	8.78	8.50	8.66	917930
2010-10-01	8.72	8.79	8.64	8.78	670700
2010-10-04	8.71	8.76	8.54	8.56	1129820
2010-10-05	8.65	8.80	8.57	8.76	1093970
2010-10-06	8.76	8.81	8.70	8.79	1406300
2010-10-07	8.86	8.95	8.71	8.87	1271580
2010-10-08	8.86	8.88	8.74	8.83	1084290
2010-10-11	8.80	8.91	8.80	8.80	314950
2010-10-12	8.76	8.82	8.68	8.80	621250
2010-10-13	8.83	8.94	8.79	8.85	1057960
2010-10-14	8.83	8.95	8.79	8.94	681980
2010-10-15	9.00	9.09	8.87	9.00	1149760
2010-10-18	9.01	9.02	8.86	8.95	460210
2010-10-19	8.83	9.00	8.67	8.76	437560
2010-10-20	8.81	8.90	8.74	8.75	472800
2010-10-21	8.80	8.83	8.58	8.72	917000
2010-10-22	8.55	9.07	8.55	9.05	1303890
2010-10-25	9.09	9.10	8.93	8.95	387120
2010-10-26	8.92	9.07	8.89	8.99	702620
2010-10-27	8.92	8.96	8.83	8.95	568040
2010-10-28	9.01	9.01	8.84	8.96	583150
2010-10-29	9.10	9.17	8.80	9.06	919270
2010-11-01	9.06	9.17	8.97	9.05	592910
2010-11-02	7.73	8.62	7.70	8.46	7525750
2010-11-03	8.49	8.54	8.27	8.54	1194930
2010-11-04	8.66	8.93	8.66	8.84	1519430
2010-11-05	8.88	9.02	8.88	8.95	1367660
2010-11-08	8.90	9.06	8.70	9.02	855580
2010-11-09	9.02	9.13	8.91	9.03	790040
2010-11-10	9.05	9.08	8.94	9.08	340230
2010-11-11	8.99	9.06	8.91	9.00	277450
2010-11-12	8.93	8.97	8.77	8.85	612690
2010-11-15	8.89	9.05	8.89	8.95	778190
2010-11-16	8.89	8.94	8.76	8.78	841730
2010-11-17	8.78	8.84	8.74	8.75	647830
2010-11-18	8.82	9.05	8.82	8.97	673360
2010-11-19	8.91	9.06	8.89	9.04	802100
2010-11-22	8.96	9.13	8.91	9.08	735280
2010-11-23	8.91	8.97	8.73	8.83	1469810
2010-11-24	8.89	9.05	8.82	8.97	943230
2010-11-26	8.88	8.98	8.81	8.94	489820
2010-11-29	8.87	8.93	8.67	8.80	843210
2010-11-30	8.69	8.74	8.58	8.68	1547380
2010-12-01	8.76	8.84	8.71	8.77	885390
2010-12-02	8.79	8.90	8.76	8.89	446020
2010-12-03	8.84	8.92	8.80	8.83	1122540
2010-12-06	8.81	8.90	8.75	8.80	1445770
2010-12-07	8.85	8.85	8.80	8.82	1310590
2010-12-08	8.85	8.85	8.79	8.81	1424700
2010-12-09	8.89	8.89	8.74	8.83	798340
2010-12-10	8.84	8.96	8.75	8.94	758900
2010-12-13	8.97	8.97	8.82	8.83	422740
2010-12-14	8.81	8.86	8.77	8.84	534020
2010-12-15	8.81	8.90	8.76	8.81	329550
2010-12-16	8.81	8.87	8.76	8.82	419290
2010-12-17	8.80	8.87	8.76	8.80	1669980
2010-12-20	8.77	8.82	8.65	8.75	441470
2010-12-21	8.70	8.70	8.59	8.64	668980
2010-12-22	8.65	8.68	8.56	8.56	363220
2010-12-23	8.55	8.55	8.46	8.52	556610
2010-12-27	8.52	8.60	8.44	8.53	553280
2010-12-28	8.54	8.54	8.40	8.49	542770
2010-12-29	8.45	8.58	8.43	8.53	447890
2010-12-30	8.52	8.67	8.52	8.61	784840
2010-12-31	8.59	8.67	8.54	8.55	586500
2011-01-03	8.63	8.96	8.55	8.84	1396420
2011-01-04	8.89	8.99	8.83	8.90	1054810
2011-01-05	8.87	8.94	8.85	8.94	432850
2011-01-06	8.97	8.98	8.88	8.94	688940
2011-01-07	8.94	9.04	8.92	8.92	677900
2011-01-10	8.89	8.96	8.81	8.90	440810
2011-01-11	8.96	9.12	8.93	9.10	919150
2011-01-12	9.13	9.30	9.10	9.11	703680
2011-01-13	9.12	9.24	9.10	9.15	1359790
2011-01-14	9.10	9.20	9.07	9.14	869140
2011-01-18	9.08	9.19	9.07	9.18	545880
2011-01-19	9.18	9.23	9.12	9.15	579980
2011-01-20	9.11	9.17	9.06	9.10	706550
2011-01-21	9.15	9.20	9.02	9.10	1418520
2011-01-24	9.09	9.14	9.03	9.10	1534180
2011-01-25	9.04	9.32	9.00	9.30	1162240
2011-01-26	10.31	11.53	10.30	10.50	9631850
2011-01-27	10.49	10.70	10.44	10.59	2546010
2011-01-28	10.57	10.85	10.45	10.55	2155850
2011-01-31	10.58	10.71	10.54	10.64	1034860
2011-02-01	10.62	11.05	10.60	11.04	1545980
2011-02-02	11.03	11.07	10.95	11.02	940260
2011-02-03	11.01	11.20	10.90	11.14	558080
2011-02-04	11.15	11.29	11.05	11.18	1116940
2011-02-07	11.24	11.46	11.15	11.34	829650
2011-02-08	11.35	11.35	11.15	11.33	911260
2011-02-09	11.32	11.50	11.19	11.28	1158480
2011-02-10	11.23	11.53	11.21	11.51	916500
2011-02-11	11.45	11.79	11.30	11.74	931380
2011-02-14	11.79	11.98	11.60	11.70	576590
2011-02-15	11.69	11.75	11.58	11.63	1166430
2011-02-16	11.72	11.82	11.58	11.79	1058980
2011-02-17	11.80	11.83	11.66	11.69	1159810
2011-02-18	11.75	11.77	11.58	11.67	1110510
2011-02-22	11.62	11.71	11.51	11.63	1109540
2011-02-23	11.60	11.71	11.45	11.47	1005610
2011-02-24	11.48	11.59	11.44	11.48	594390
2011-02-25	11.56	11.70	11.48	11.70	558320
2011-02-28	11.81	11.99	11.78	11.88	1219650
2011-03-01	11.97	11.97	11.47	11.50	823150
2011-03-02	11.48	11.70	11.43	11.58	1372060
2011-03-03	11.69	12.17	11.69	12.00	2052670
2011-03-04	11.98	12.36	11.91	12.35	2160460
2011-03-07	12.35	12.47	12.00	12.18	2224560
2011-03-08	12.15	12.29	12.06	12.18	1273180
2011-03-09	12.17	12.24	12.02	12.16	461080
2011-03-10	11.99	12.00	11.76	11.91	807330
2011-03-11	11.78	11.82	11.66	11.74	1154460
2011-03-14	11.60	11.71	11.47	11.61	591760
2011-03-15	11.22	11.53	11.19	11.45	754330
2011-03-16	11.41	11.52	11.21	11.28	588080
2011-03-17	11.47	11.47	11.22	11.24	415640
2011-03-18	11.34	11.43	11.30	11.32	625090
2011-03-21	11.42	11.94	11.42	11.91	1068980
2011-03-22	11.94	12.15	11.94	11.98	622230
2011-03-23	11.98	12.05	11.79	11.95	504810
2011-03-24	12.02	12.15	11.89	12.10	549920
2011-03-25	12.18	12.39	12.09	12.11	437890
2011-03-28	12.20	12.38	12.18	12.28	802200
2011-03-29	12.26	12.39	12.23	12.30	310340
2011-03-30	12.40	13.46	12.40	13.37	2079890
2011-03-31	13.50	13.63	13.20	13.45	1389560
2011-04-01	13.55	13.86	13.30	13.77	1653580
2011-04-04	13.81	14.12	13.69	13.79	825910
2011-04-05	13.74	13.84	13.54	13.74	810000
2011-04-06	13.84	14.00	13.38	13.45	496050
2011-04-07	13.41	13.57	13.24	13.35	778910
2011-04-08	13.36	13.38	13.08	13.21	507440
2011-04-11	13.19	13.30	13.00	13.14	618580
2011-04-12	13.05	13.15	12.90	12.91	769630
2011-04-13	13.00	13.16	12.69	13.00	557160
2011-04-14	12.87	13.04	12.65	13.00	885430
2011-04-15	13.00	13.05	12.76	12.90	841880
2011-04-18	12.69	12.93	12.59	12.69	627970
2011-04-19	12.73	12.81	12.45	12.59	732980
2011-04-20	12.76	13.34	12.76	13.18	1637470
2011-04-21	13.22	13.30	13.10	13.17	343680
2011-04-25	13.13	13.24	12.93	13.00	670320
2011-04-26	13.05	13.16	12.75	13.14	895770
2011-04-27	13.39	14.08	13.21	14.00	2541040
2011-04-28	13.96	14.09	13.68	13.90	1134010
2011-04-29	13.94	14.14	13.75	14.13	1392670
2011-05-02	14.20	14.40	14.04	14.07	1434860
2011-05-03	14.05	14.08	13.59	13.67	531240
2011-05-04	13.75	14.07	13.36	14.03	1654450
2011-05-05	13.00	14.00	12.82	13.48	4448170
2011-05-06	13.62	13.84	13.45	13.53	1564260
2011-05-09	13.60	13.64	13.37	13.49	1011110
2011-05-10	13.52	13.71	13.52	13.67	781460
2011-05-11	13.65	13.80	13.55	13.64	653970
2011-05-12	13.53	13.97	13.41	13.80	851450
2011-05-13	13.82	13.86	13.52	13.53	560760
2011-05-16	13.47	13.62	13.13	13.18	1057580
2011-05-17	13.13	13.27	13.00	13.10	687630
2011-05-18	13.16	13.42	13.11	13.15	491480
2011-05-19	13.23	14.13	13.23	13.83	1679420
2011-05-20	13.75	14.09	13.68	13.88	1551190
2011-05-23	13.57	13.68	13.48	13.50	1078780
2011-05-24	13.56	13.68	13.32	13.37	505230
2011-05-25	13.31	13.70	13.31	13.61	946920
2011-05-26	13.61	13.65	13.44	13.56	766950
2011-05-27	13.59	14.54	13.52	14.53	2220520
2011-05-31	14.73	14.90	14.28	14.58	1946990
2011-06-01	14.53	15.16	14.53	14.93	2225550
2011-06-02	14.92	14.92	14.19	14.28	1602360
2011-06-03	14.01	14.38	13.98	14.30	1424780
2011-06-06	14.28	14.48	14.01	14.16	1739970
2011-06-07	14.27	14.34	13.92	14.03	942240
2011-06-08	13.97	14.19	13.87	14.10	1362360
2011-06-09	14.17	14.32	13.98	14.21	1270910
2011-06-10	14.11	14.22	13.83	13.94	1220770
2011-06-13	13.99	14.45	13.92	13.94	811000
2011-06-14	14.04	14.42	14.04	14.23	611130
2011-06-15	14.12	14.41	14.03	14.10	835190
2011-06-16	14.11	14.43	14.08	14.24	899620
2011-06-17	14.34	14.45	14.01	14.01	1635140
2011-06-20	13.95	14.19	13.77	13.93	975660
2011-06-21	14.02	14.50	13.79	14.49	1269590
2011-06-22	14.70	15.10	14.52	14.93	2409020
2011-06-23	15.03	15.89	14.95	15.84	5088300
2011-06-24	15.55	16.22	15.55	15.73	2317570
2011-06-27	15.77	16.08	15.73	15.98	1031100
2011-06-28	16.25	16.25	16.05	16.23	835000
2011-06-29	16.23	16.36	16.02	16.30	1423730
2011-06-30	16.25	16.44	16.19	16.22	1153290
2011-07-01	16.24	16.65	16.08	16.60	857330
2011-07-05	16.60	16.81	16.42	16.73	1213290
2011-07-06	16.69	16.70	16.42	16.53	910080
2011-07-07	16.70	16.70	16.08	16.60	764750
2011-07-08	16.37	16.53	16.32	16.43	1359400
2011-07-11	16.26	16.51	15.92	15.95	1971900
2011-07-12	15.93	16.15	15.56	15.62	2141060
2011-07-13	15.73	16.48	15.73	16.28	1690820
2011-07-14	16.56	17.15	16.45	17.08	3403870
2011-07-15	16.96	17.60	16.78	16.92	3169900
2011-07-18	16.90	16.95	16.39	16.83	2421950
2011-07-19	17.01	17.81	16.95	17.55	2360100
2011-07-20	17.61	17.69	17.20	17.36	591360
2011-07-21	17.38	17.53	16.97	17.01	1528580
2011-07-22	17.05	17.34	16.99	17.12	1047160
2011-07-25	16.92	17.30	16.85	16.90	1962330
2011-07-26	16.90	17.20	16.57	16.67	1668230
2011-07-27	16.59	16.75	16.09	16.27	1222390
2011-07-28	16.26	16.43	15.87	15.91	1382300
2011-07-29	15.71	16.03	15.66	15.89	1222880
2011-08-01	16.13	16.36	15.84	15.96	1194540
2011-08-02	15.95	16.17	15.06	15.16	2411130
2011-08-03	14.17	14.77	13.56	14.70	10521390
2011-08-04	14.64	14.69	13.61	13.67	4565810
2011-08-05	13.89	13.89	12.64	12.80	4465850
2011-08-08	12.47	12.73	11.52	11.54	2717020
2011-08-09	11.72	12.32	11.27	12.29	3755620
2011-08-10	11.94	12.02	11.33	11.34	2796190
2011-08-11	11.38	12.00	11.18	11.95	4282200
2011-08-12	12.06	12.45	11.95	12.23	2392240
2011-08-15	12.37	12.71	12.30	12.71	1598760
2011-08-16	12.55	12.75	12.26	12.44	1560120
2011-08-17	12.49	12.58	11.78	11.96	2513790
2011-08-18	11.66	11.66	10.67	10.77	4417060
2011-08-19	10.64	11.09	10.52	10.56	1479490
2011-08-22	10.86	11.09	10.59	10.69	1443860
2011-08-23	10.75	11.34	10.63	11.31	1783090
2011-08-24	11.31	11.66	11.27	11.59	2451190
2011-08-25	11.70	12.26	11.03	11.06	1336110
2011-08-26	10.98	11.49	10.87	11.44	1008530
2011-08-29	11.60	12.16	11.57	12.13	1768720
2011-08-30	12.03	12.25	11.88	12.09	1149640
2011-08-31	12.16	12.51	12.05	12.25	2451220
2011-09-01	12.29	12.34	11.74	11.80	1068870
2011-09-02	11.56	11.60	10.99	11.07	875480
2011-09-06	10.63	10.94	10.47	10.92	2092570
2011-09-07	11.11	11.51	11.05	11.17	1126040
2011-09-08	11.12	11.29	10.79	10.86	1588400
2011-09-09	10.73	10.84	10.09	10.39	2916500
2011-09-12	10.22	10.79	10.06	10.55	2383190
2011-09-13	10.57	11.47	10.54	11.30	2259780
2011-09-14	11.39	12.03	11.03	11.80	1809660
2011-09-15	11.93	11.93	11.49	11.84	1547480
2011-09-16	11.92	12.17	11.69	12.13	2147370
2011-09-19	11.87	12.16	11.60	11.88	1317680
2011-09-20	11.99	12.04	11.47	11.48	993840
2011-09-21	11.59	11.83	11.40	11.44	1541910
2011-09-22	10.99	11.47	10.67	10.79	2686560
2011-09-23	10.80	11.53	10.76	11.51	1491370
2011-09-26	11.57	11.85	11.28	11.81	1251410
2011-09-27	12.08	12.45	11.87	12.20	1239440
2011-09-28	12.20	12.25	11.57	11.63	770640
2011-09-29	11.89	12.02	11.14	11.66	1715090
2011-09-30	11.47	11.92	11.37	11.38	1238780
2011-10-03	11.38	11.51	10.44	10.48	2344150
2011-10-04	10.42	11.27	10.40	11.23	1925190
2011-10-05	11.17	11.79	10.84	11.67	1298560
2011-10-06	11.62	11.88	11.40	11.67	1459160
2011-10-07	11.72	11.89	11.34	11.57	908700
2011-10-10	11.78	11.86	11.37	11.85	1205050
2011-10-11	11.75	12.35	11.75	12.17	1155040
2011-10-12	12.30	12.57	12.25	12.42	837160
2011-10-13	12.39	12.87	12.39	12.87	1286980
2011-10-14	13.07	13.86	13.02	13.54	2861840
2011-10-17	13.38	13.70	13.02	13.08	2118930
2011-10-18	13.02	13.39	12.65	13.20	2140400
2011-10-19	13.12	13.39	12.88	13.02	895760
2011-10-20	12.99	13.25	12.73	13.07	761050
2011-10-21	13.38	13.46	12.89	13.27	1090740
2011-10-24	13.30	13.95	13.30	13.79	741140
2011-10-25	13.73	13.73	13.29	13.32	1163390
2011-10-26	13.53	13.78	12.97	13.36	2009970
2011-10-27	13.63	14.12	13.63	14.12	2799440
2011-10-28	14.02	14.36	13.76	14.30	795910
2011-10-31	14.08	14.20	13.14	13.14	2523730
2011-11-01	11.96	12.07	10.58	11.62	7326700
2011-11-02	11.77	11.79	11.43	11.70	3300680
2011-11-03	11.84	11.84	11.44	11.74	2391970
2011-11-04	11.54	11.80	11.50	11.61	978920
2011-11-07	11.53	11.69	11.29	11.60	1654850
2011-11-08	11.69	12.00	11.45	11.96	1393370
2011-11-09	11.57	11.89	11.49	11.76	2749500
2011-11-10	12.02	12.62	11.74	12.37	4228260
2011-11-11	12.37	13.00	12.37	12.95	3178700
2011-11-14	12.89	12.94	12.59	12.90	2001400
2011-11-15	12.96	13.42	12.86	13.27	1530020
2011-11-16	13.13	13.43	13.05	13.11	1558970
2011-11-17	13.06	13.14	12.58	12.67	2006500
2011-11-18	12.70	12.82	12.38	12.41	1359740
2011-11-21	12.17	12.47	11.86	12.18	980520
2011-11-22	12.14	12.22	11.80	11.87	1331380
2011-11-23	11.74	11.86	11.22	11.27	1236350
2011-11-25	11.18	11.36	10.94	10.94	838170
2011-11-28	11.21	11.79	11.15	11.79	1813580
2011-11-29	11.78	11.90	11.69	11.78	1017190
2011-11-30	12.29	12.45	12.07	12.28	2207630
2011-12-01	12.24	12.46	12.07	12.19	1291970
2011-12-02	12.41	12.41	12.03	12.10	1285290
2011-12-05	12.35	13.06	12.19	12.55	2124890
2011-12-06	12.62	12.68	12.34	12.42	1638510
2011-12-07	12.17	12.36	11.95	12.26	1411260
2011-12-08	12.14	12.34	11.88	11.90	770310
2011-12-09	11.92	12.15	11.72	12.11	2044630
2011-12-12	11.89	12.05	11.78	12.02	924790
2011-12-13	12.13	12.22	11.34	11.43	1176730
2011-12-14	11.34	11.54	10.57	10.62	3501170
2011-12-15	10.85	10.90	10.53	10.66	796000
2011-12-16	10.72	11.03	10.57	10.84	1303150
2011-12-19	10.90	10.96	10.47	10.51	1299220
2011-12-20	10.80	10.93	10.66	10.69	1176850
2011-12-21	10.59	10.62	10.09	10.45	3291320
2011-12-22	10.44	10.72	10.44	10.70	1762250
2011-12-23	10.75	10.78	10.55	10.71	998240
2011-12-27	10.68	10.80	10.60	10.69	450490
2011-12-28	10.71	10.71	10.37	10.52	1220680
2011-12-29	10.55	10.91	10.49	10.87	1286880
2011-12-30	10.84	11.12	10.74	10.80	1152610
2012-01-03	11.09	11.42	10.92	11.10	1407300
2012-01-04	11.07	11.12	10.60	10.67	1521560
2012-01-05	10.56	10.85	10.39	10.54	1674260
2012-01-06	10.57	10.83	10.49	10.71	1382050
2012-01-09	10.77	10.78	10.24	10.47	1962560
2012-01-10	10.66	10.80	10.44	10.59	1107550
2012-01-11	10.50	10.63	10.43	10.60	783120
2012-01-12	10.65	10.65	10.43	10.51	1157300
2012-01-13	10.35	10.60	10.25	10.59	1288720
2012-01-17	10.64	10.80	10.30	10.44	1545320
2012-01-18	10.43	10.90	10.43	10.83	1339360
2012-01-19	10.92	11.19	10.82	11.06	1069370
2012-01-20	11.08	11.51	11.03	11.49	2391040
2012-01-23	11.50	11.57	10.98	11.09	1197520
2012-01-24	11.06	11.16	10.94	11.13	1319730
2012-01-25	11.16	11.29	10.94	11.21	1181470
2012-01-26	11.35	11.51	11.08	11.13	748670
2012-01-27	11.11	11.48	11.11	11.43	1266740
2012-01-30	10.97	12.12	10.87	11.52	7694910
2012-01-31	11.58	11.67	11.35	11.48	2190190
2012-02-01	11.54	12.18	11.51	11.89	3131890
2012-02-02	12.00	12.51	11.85	12.33	2639680
2012-02-03	12.60	12.76	12.47	12.61	1633190
2012-02-06	12.56	12.57	12.27	12.47	2244060
2012-02-07	12.49	12.49	12.25	12.35	1172900
2012-02-08	12.33	12.46	12.16	12.32	1063020
2012-02-09	12.34	12.64	12.27	12.50	2834410
2012-02-10	12.32	12.66	12.16	12.24	2321230
2012-02-13	12.37	12.50	12.24	12.45	1348590
2012-02-14	12.39	12.44	12.18	12.34	1264100
2012-02-15	12.41	12.56	12.25	12.33	1431990
2012-02-16	12.36	12.89	12.31	12.87	2263930
2012-02-17	12.91	12.96	12.41	12.58	2185280
2012-02-21	12.75	13.80	12.75	13.41	5405650
2012-02-22	13.39	13.68	13.39	13.42	1946430
2012-02-23	13.41	13.86	13.34	13.80	2603300
2012-02-24	13.78	14.00	13.64	13.74	1990970
2012-02-27	13.64	13.92	13.43	13.59	3477110
2012-02-28	13.65	13.82	13.43	13.49	1860700
2012-02-29	13.56	13.76	13.51	13.52	1632650
2012-03-01	13.62	14.24	13.43	13.90	3588930
2012-03-02	13.90	13.96	13.44	13.51	2845120
2012-03-05	13.48	13.51	13.17	13.23	1510050
2012-03-06	13.02	13.05	12.76	12.88	1969410
2012-03-07	12.94	13.11	12.79	12.85	1803620
2012-03-08	12.97	13.27	12.91	13.10	1195730
2012-03-09	13.15	13.38	13.01	13.09	1688820
2012-03-12	13.08	13.38	12.95	13.16	813210
2012-03-13	13.25	13.68	13.17	13.62	1435300
2012-03-14	13.67	13.69	13.06	13.11	1564590
2012-03-15	13.14	13.27	13.02	13.07	1865530
2012-03-16	13.15	13.22	13.02	13.04	1703640
2012-03-19	13.04	13.55	13.03	13.42	1482550
2012-03-20	13.27	13.44	13.20	13.37	1332270
2012-03-21	13.57	14.21	13.54	13.98	2893880
2012-03-22	13.92	14.03	13.69	13.76	1296330
2012-03-23	13.74	13.96	13.69	13.85	1728800
2012-03-26	14.06	14.24	13.96	14.10	1484550
2012-03-27	14.08	14.13	13.93	13.95	1573810
2012-03-28	13.99	14.10	13.77	13.85	1844280
2012-03-29	13.74	13.89	13.65	13.84	1258410
2012-03-30	13.97	14.21	13.66	13.96	3030160
2012-04-02	13.93	14.33	13.89	14.28	1211380
2012-04-03	14.36	14.76	14.27	14.71	2968200
2012-04-04	14.54	14.59	14.41	14.48	2254390
2012-04-05	14.47	14.52	14.30	14.49	2019330
2012-04-09	14.20	14.35	14.15	14.29	1690500
2012-04-10	14.31	14.38	14.03	14.17	2410040
2012-04-11	14.33	14.44	14.13	14.36	1803320
2012-04-12	14.33	14.72	14.33	14.64	1427800
2012-04-13	14.61	14.72	14.54	14.67	1621450
2012-04-16	14.70	14.83	14.55	14.58	1821580
2012-04-17	14.67	15.04	14.58	14.85	2811720
2012-04-18	14.39	14.75	14.25	14.46	3126100
2012-04-19	14.42	14.83	14.34	14.55	2138240
2012-04-20	14.79	14.79	14.38	14.48	1481210
2012-04-23	14.27	14.28	13.95	14.04	2252550
2012-04-24	14.02	14.06	13.66	13.79	2360250
2012-04-25	14.05	14.11	13.96	14.06	1429380
2012-04-26	14.02	14.29	13.97	14.16	1716680
2012-04-27	14.17	14.24	13.93	14.07	1780850
2012-04-30	14.10	14.10	13.91	13.94	960590
2012-05-01	13.94	14.33	13.60	13.98	2011280
2012-05-02	13.89	14.17	13.83	14.17	967770
2012-05-03	14.81	15.96	14.74	15.58	6599230
2012-05-04	15.36	15.62	15.16	15.19	2354810
2012-05-07	15.11	15.29	14.81	14.89	2359390
2012-05-08	14.75	14.75	14.29	14.70	1531000
2012-05-09	14.46	14.73	14.46	14.54	1136990
2012-05-10	14.66	14.66	14.06	14.18	1485060
2012-05-11	14.09	14.34	14.09	14.24	1098360
2012-05-14	14.08	14.12	13.89	14.06	1479240
2012-05-15	14.02	14.32	14.02	14.11	1453240
2012-05-16	14.22	14.30	13.65	13.76	1803330
2012-05-17	13.79	13.79	13.34	13.56	1151570
2012-05-18	13.50	13.51	12.70	12.87	2744510
2012-05-21	12.88	13.33	12.78	13.13	1685910
2012-05-22	13.08	13.26	12.84	13.00	1852650
2012-05-23	12.91	13.13	12.75	13.05	1113040
2012-05-24	13.04	13.08	12.51	12.66	1336850
2012-05-25	12.69	12.72	12.52	12.64	764280
2012-05-29	12.72	12.75	12.40	12.67	1141580
2012-05-30	12.51	12.51	12.15	12.17	1128990
2012-05-31	12.24	12.24	11.98	12.16	1130450
2012-06-01	11.92	12.01	11.84	11.86	1373970
2012-06-04	11.91	12.10	11.75	11.96	1211880
2012-06-05	11.92	12.22	11.86	11.98	1016580
2012-06-06	12.10	12.41	12.06	12.33	1698560
2012-06-07	12.47	12.60	12.08	12.16	1532860
2012-06-08	12.10	12.29	11.84	12.18	2981750
2012-06-11	12.32	12.36	12.02	12.03	1227170
2012-06-12	12.08	12.27	11.90	11.92	1353120
2012-06-13	11.91	12.14	11.71	11.73	1810620
2012-06-14	11.81	12.11	11.74	11.98	1225550
2012-06-15	11.95	12.51	11.87	12.40	1727780
2012-06-18	12.27	12.49	12.22	12.46	857730
2012-06-19	12.58	12.87	12.48	12.71	809980
2012-06-20	12.80	13.06	12.67	12.85	862430
2012-06-21	12.90	12.96	12.35	12.43	1313580
2012-06-22	12.52	12.96	12.52	12.88	1785710
2012-06-25	12.67	12.71	12.42	12.49	1009220
2012-06-26	12.50	12.76	12.49	12.66	748650
2012-06-27	12.67	13.01	12.60	12.93	746100
2012-06-28	12.78	13.06	12.59	12.78	1392370
2012-06-29	12.96	13.21	12.85	12.95	1183650
2012-07-02	12.91	13.12	12.72	12.99	1062520
2012-07-03	12.96	13.29	12.96	13.25	420350
2012-07-05	13.23	13.55	13.22	13.46	751990
2012-07-06	12.77	12.91	11.71	11.92	4615040
2012-07-09	11.92	12.13	11.65	11.79	1849530
2012-07-10	11.89	11.89	11.28	11.30	1692970
2012-07-11	11.33	11.49	11.12	11.32	1432550
2012-07-12	11.28	11.55	11.11	11.45	1687230
2012-07-13	11.46	11.94	11.46	11.62	1840110
2012-07-16	11.65	11.71	11.48	11.63	592680
2012-07-17	11.63	11.63	11.24	11.44	1129170
2012-07-18	11.45	11.97	11.45	11.97	1016640
2012-07-19	12.05	12.16	11.77	11.95	1662180
2012-07-20	11.80	11.96	11.47	11.50	1268470
2012-07-23	11.27	11.68	11.18	11.55	1070490
2012-07-24	11.66	11.67	11.24	11.30	732670
2012-07-25	11.40	11.52	11.17	11.35	1131760
2012-07-26	11.56	11.75	11.11	11.32	1414380
2012-07-27	11.39	11.88	11.39	11.68	2177500
2012-07-30	11.64	11.97	11.60	11.86	1121170
2012-07-31	11.02	11.95	10.83	11.61	4960670
2012-08-01	11.73	11.89	11.51	11.74	1943410
2012-08-02	11.59	11.94	11.55	11.73	1200380
2012-08-03	11.99	12.31	11.87	12.20	1161060
2012-08-06	12.45	12.68	12.29	12.37	2091880
2012-08-07	12.42	12.77	12.34	12.54	1437890
2012-08-08	12.54	12.77	12.51	12.61	714560
2012-08-09	12.58	12.87	12.56	12.60	887050
2012-08-10	12.58	12.76	12.55	12.73	1055130
2012-08-13	12.69	12.87	12.54	12.61	893910
2012-08-14	12.73	12.80	12.33	12.39	1514170
2012-08-15	12.37	12.53	12.37	12.40	797270
2012-08-16	12.45	12.73	12.41	12.60	1624220
2012-08-17	12.63	12.82	12.50	12.65	1417850
2012-08-20	12.65	12.72	12.48	12.58	888610
2012-08-21	12.70	12.96	12.67	12.80	1543090
2012-08-22	12.62	12.77	12.52	12.58	1532630
2012-08-23	12.55	12.65	12.41	12.41	845190
2012-08-24	12.38	12.55	12.25	12.42	886280
2012-08-27	12.46	12.61	12.42	12.51	530340
2012-08-28	12.55	12.66	12.46	12.52	643410
2012-08-29	12.53	12.74	12.53	12.62	1391870
2012-08-30	12.68	12.74	12.52	12.55	712400
2012-08-31	12.68	12.71	12.40	12.52	1077280
2012-09-04	12.57	12.74	12.45	12.51	1373680
2012-09-05	12.46	12.63	12.46	12.56	1722780
2012-09-06	12.63	12.90	12.58	12.79	1652430
2012-09-07	12.86	12.99	12.75	12.95	1126340
2012-09-10	12.94	13.10	12.81	12.85	888430
2012-09-11	12.84	13.00	12.70	12.95	846690
2012-09-12	12.94	13.06	12.84	13.00	699640
2012-09-13	12.97	13.28	12.83	13.17	914590
2012-09-14	13.23	13.40	13.19	13.27	631610
2012-09-17	13.25	13.50	13.25	13.38	611430
2012-09-18	13.40	13.51	13.35	13.44	556890
2012-09-19	13.45	13.53	13.19	13.40	966100
2012-09-20	13.33	13.57	13.33	13.42	1493770
2012-09-21	13.61	13.68	13.43	13.45	1821270
2012-09-24	13.39	13.55	13.37	13.46	720650
2012-09-25	13.51	13.51	13.24	13.29	1715260
2012-09-26	13.29	13.29	12.94	13.14	1060690
2012-09-27	13.14	13.49	13.06	13.37	913530
2012-09-28	13.26	13.53	13.25	13.37	1068900
2012-10-01	13.42	13.58	13.17	13.28	1049460
2012-10-02	13.30	13.46	13.04	13.10	1204390
2012-10-03	13.10	13.18	12.74	12.95	2425250
2012-10-04	12.85	12.85	12.35	12.58	2893710
2012-10-05	12.66	12.74	12.37	12.41	1871720
2012-10-08	12.36	12.42	12.16	12.21	1766440
2012-10-09	12.20	12.21	11.79	11.96	1766870
2012-10-10	11.97	12.12	11.75	11.89	1309900
2012-10-11	12.01	12.08	11.77	11.87	1112610
2012-10-12	11.84	11.99	11.68	11.79	838270
2012-10-15	11.80	11.96	11.63	11.94	1365910
2012-10-16	11.97	12.12	11.95	12.07	1264330
2012-10-17	12.07	12.09	11.78	11.87	1308250
2012-10-18	11.86	11.94	11.73	11.86	1193600
2012-10-19	11.79	11.85	11.70	11.78	1240050
2012-10-22	11.79	11.99	11.62	11.97	1901090
2012-10-23	11.47	11.62	10.70	11.13	7806120
2012-10-24	11.09	11.25	11.02	11.08	1287900
2012-10-25	11.15	11.31	11.09	11.18	971390
2012-10-26	11.26	11.26	10.84	10.95	1345860
2012-10-31	9.45	9.70	9.17	9.42	4961220
2012-11-01	9.46	9.75	9.34	9.72	3565960
2012-11-02	9.69	9.79	9.58	9.62	1842250
2012-11-05	9.58	9.87	9.45	9.83	1503980
2012-11-06	9.82	9.94	9.74	9.81	1311590
2012-11-07	9.80	9.82	9.60	9.62	1543010
2012-11-08	9.62	9.78	9.51	9.55	1465860
2012-11-09	9.47	9.63	9.39	9.54	1148490
2012-11-12	9.56	9.66	9.45	9.51	797230
2012-11-13	9.44	9.66	9.37	9.43	867320
2012-11-14	9.48	9.54	9.18	9.25	1722420
2012-11-15	9.26	9.39	9.08	9.29	1745410
2012-11-16	9.28	9.35	9.09	9.15	1438150
2012-11-19	8.97	9.09	8.49	8.69	5301270
2012-11-20	8.64	8.73	8.35	8.52	3128940
2012-11-21	8.48	8.65	8.41	8.50	1850150
2012-11-23	8.55	8.69	8.51	8.61	1019250
2012-11-26	8.59	8.65	8.43	8.65	1188880
2012-11-27	8.63	8.71	8.57	8.65	1714710
2012-11-28	8.59	8.71	8.49	8.68	1281820
2012-11-29	8.73	8.90	8.73	8.83	1178970
2012-11-30	8.89	8.91	8.77	8.82	1535800
2012-12-03	8.90	8.94	8.80	8.84	1174410
2012-12-04	8.83	8.91	8.79	8.85	800000
2012-12-05	8.87	8.94	8.78	8.80	1182470
2012-12-06	8.81	8.92	8.80	8.83	552450
2012-12-07	8.86	8.88	8.66	8.83	508720
2012-12-10	8.85	9.04	8.82	8.99	624440
2012-12-11	9.06	9.18	8.90	9.12	799800
2012-12-12	9.17	9.26	9.11	9.16	628470
2012-12-13	9.16	9.23	9.10	9.17	635880
2012-12-14	9.09	9.17	9.02	9.08	571200
2012-12-17	9.13	9.35	9.11	9.31	606140
2012-12-18	9.38	9.57	9.29	9.49	857580
2012-12-19	9.50	9.50	9.35	9.40	1238290
2012-12-20	9.36	9.57	9.34	9.48	531280
2012-12-21	9.39	9.61	9.28	9.59	2487740
2012-12-24	9.57	9.61	9.43	9.56	465960
2012-12-26	9.59	9.67	9.37	9.39	980720
2012-12-27	9.37	9.49	9.28	9.37	611680
2012-12-28	9.33	9.48	9.30	9.33	400360
2012-12-31	9.30	9.46	9.29	9.31	1131150
2013-01-02	9.50	9.75	9.43	9.52	1471360
2013-01-03	9.51	9.58	9.15	9.22	1311780
2013-01-04	9.23	9.41	9.16	9.27	733230
2013-01-07	9.23	9.37	9.17	9.34	1384620
2013-01-08	9.35	9.45	9.21	9.22	928300
2013-01-09	9.24	9.41	9.20	9.30	1404930
2013-01-10	9.35	9.41	9.24	9.32	870100
2013-01-11	9.33	9.42	9.30	9.37	759860
2013-01-14	9.33	9.44	9.26	9.41	515060
2013-01-15	9.35	9.62	9.32	9.46	728930
2013-01-16	9.43	9.53	9.38	9.40	886630
2013-01-17	9.41	9.51	9.33	9.40	487760
2013-01-18	9.40	9.40	9.27	9.35	809950
2013-01-22	9.33	9.33	9.18	9.28	535950
2013-01-23	9.29	9.46	9.13	9.42	949010
2013-01-24	9.38	9.51	9.28	9.50	547220
2013-01-25	9.57	10.42	9.55	10.15	1955470
2013-01-28	10.20	10.33	9.87	9.91	1853460
2013-01-29	9.73	10.56	9.57	9.98	2593850
2013-01-30	9.94	10.12	9.87	10.05	900430
2013-01-31	10.05	10.21	9.98	10.00	1097250
2013-02-01	10.06	10.34	9.87	10.21	1638900
2013-02-04	10.12	10.20	9.87	9.89	925210
2013-02-05	9.92	10.17	9.87	10.05	788030
2013-02-06	9.97	9.98	9.78	9.88	650980
2013-02-07	9.87	9.87	9.71	9.78	327250
2013-02-08	9.73	9.92	9.73	9.87	489700
2013-02-11	9.89	9.89	9.72	9.78	299350
2013-02-12	9.78	9.95	9.73	9.95	954550
2013-02-13	9.98	9.99	9.80	9.95	459960
2013-02-14	9.92	10.00	9.78	9.87	520780
2013-02-15	10.01	10.51	9.95	10.38	2018670
2013-02-19	10.41	10.67	10.29	10.64	1474160
2013-02-20	10.63	10.67	10.24	10.24	862220
2013-02-21	10.27	10.27	9.98	10.07	1222660
2013-02-22	10.13	10.26	10.04	10.20	833370
2013-02-25	10.22	10.23	9.84	9.88	1057990
2013-02-26	10.03	10.47	10.03	10.29	2535130
2013-02-27	10.31	10.37	10.06	10.19	2046060
2013-02-28	10.25	10.35	10.14	10.16	583960
2013-03-01	10.06	10.32	9.95	10.28	460900
2013-03-04	10.24	10.32	10.13	10.28	1187690
2013-03-05	10.73	11.45	10.69	11.31	3550930
2013-03-06	11.36	11.39	11.10	11.23	822590
2013-03-07	11.21	11.26	11.03	11.18	862740
2013-03-08	11.26	11.42	11.17	11.39	683470
2013-03-11	11.32	11.34	11.12	11.24	568820
2013-03-12	11.22	11.40	11.13	11.24	299960
2013-03-13	11.27	11.29	11.20	11.25	460370
2013-03-14	11.28	11.37	11.15	11.26	753200
2013-03-15	11.29	11.31	11.15	11.20	902530
2013-03-18	11.05	11.15	10.86	10.87	1343200
2013-03-19	10.93	11.02	10.64	10.72	1796550
2013-03-20	10.78	10.87	10.60	10.82	874240
2013-03-21	10.71	10.80	10.70	10.78	707970
2013-03-22	10.76	10.76	10.30	10.36	1430490
2013-03-25	10.39	10.40	10.03	10.15	1303680
2013-03-26	10.19	10.28	10.08	10.23	560760
2013-03-27	10.14	10.16	10.01	10.07	517000
2013-03-28	10.09	10.16	10.03	10.08	993980
2013-04-01	10.10	10.30	9.99	10.27	1208710
2013-04-02	10.29	10.40	10.13	10.22	829100
2013-04-03	10.23	10.37	10.03	10.12	741130
2013-04-04	10.10	10.18	10.00	10.08	585200
2013-04-05	9.93	10.15	9.88	10.03	846660
2013-04-08	10.04	10.18	9.96	10.12	869360
2013-04-09	10.11	10.21	10.00	10.09	657680
2013-04-10	10.10	10.47	10.08	10.45	721350
2013-04-11	10.43	10.43	10.25	10.28	655040
2013-04-12	10.21	10.39	9.99	10.26	700650
2013-04-15	10.21	10.23	9.89	9.99	694310
2013-04-16	10.06	10.08	9.87	9.99	1008780
2013-04-17	9.88	9.90	9.73	9.79	791840
2013-04-18	9.81	9.94	9.66	9.71	841760
2013-04-19	9.73	9.73	9.48	9.55	660140
2013-04-22	9.54	9.62	9.31	9.59	1397390
2013-04-23	9.65	9.88	9.59	9.76	977030
2013-04-24	9.72	9.75	9.51	9.66	1021080
2013-04-25	9.65	9.85	9.56	9.80	701340
2013-04-26	9.84	9.95	9.70	9.74	900910
2013-04-29	9.75	9.96	9.73	9.90	719540
2013-04-30	9.17	9.18	8.61	8.99	4573370
2013-05-01	8.78	9.04	8.76	8.90	2629590
2013-05-02	8.96	9.00	8.87	8.98	1668230
2013-05-03	9.11	9.15	8.96	9.09	1894250
2013-05-06	9.08	9.13	8.95	9.08	1821170
2013-05-07	9.05	9.22	9.04	9.14	1659190
2013-05-08	9.09	9.23	9.08	9.17	984290
2013-05-09	9.13	9.21	9.11	9.12	525970
2013-05-10	9.15	9.47	9.12	9.44	853230
2013-05-13	9.45	9.49	9.36	9.42	863210
2013-05-14	9.41	9.52	9.40	9.46	1169560
2013-05-15	9.45	9.46	9.17	9.28	1659100
2013-05-16	9.26	9.48	9.26	9.41	1810910
2013-05-17	9.44	9.58	9.34	9.57	930410
2013-05-20	9.39	9.52	9.35	9.39	2167190
2013-05-21	9.37	9.42	9.25	9.30	840100
2013-05-22	9.31	9.31	8.95	9.03	1590110
2013-05-23	8.90	9.17	8.90	9.10	927670
2013-05-24	9.07	9.24	8.91	9.22	1170830
2013-05-28	9.30	9.41	9.13	9.21	954520
2013-05-29	9.13	9.20	8.98	9.12	897270
2013-05-30	9.16	9.32	9.12	9.29	935090
2013-05-31	9.21	9.21	9.08	9.12	928920
2013-06-03	9.15	9.17	8.92	9.08	1596500
2013-06-04	9.07	9.11	8.89	9.03	1717740
2013-06-05	8.99	9.11	8.95	9.03	844660
2013-06-06	9.02	9.17	8.89	8.98	1104970
2013-06-07	9.02	9.02	8.91	8.95	849140
2013-06-10	8.96	9.03	8.91	8.94	412540
2013-06-11	8.88	8.92	8.78	8.79	744300
2013-06-12	8.83	8.90	8.68	8.79	1100340
2013-06-13	8.80	8.99	8.74	8.98	918450
2013-06-14	8.97	9.10	8.96	9.07	710110
2013-06-17	9.12	9.12	8.83	8.90	1948830
2013-06-18	8.94	9.00	8.83	8.93	951160
2013-06-19	8.95	8.95	8.71	8.77	915630
2013-06-20	8.68	8.69	8.56	8.64	663490
2013-06-21	8.64	8.67	8.36	8.40	2360710
2013-06-24	8.35	8.56	8.25	8.46	2034350
2013-06-25	8.52	8.52	8.33	8.41	682300
2013-06-26	8.45	8.49	8.38	8.38	670280
2013-06-27	8.43	8.58	8.40	8.53	566980
2013-06-28	8.48	8.72	8.46	8.67	1009570
2013-07-01	8.73	8.81	8.69	8.75	864080
2013-07-02	8.77	8.95	8.73	8.86	910760
2013-07-03	8.79	8.94	8.78	8.84	368470
2013-07-05	8.96	8.99	8.85	8.95	437080
2013-07-08	9.00	9.01	8.89	8.97	795570
2013-07-09	9.00	9.22	8.98	9.20	765560
2013-07-10	9.21	9.52	9.18	9.50	1120090
2013-07-11	9.63	9.85	9.60	9.81	1063680
2013-07-12	9.77	9.86	9.74	9.74	647660
2013-07-15	9.75	9.83	9.58	9.63	730840
2013-07-16	9.64	9.68	9.52	9.63	1101960
2013-07-17	9.54	9.74	9.47	9.68	566330
2013-07-18	9.67	9.81	9.66	9.70	411280
2013-07-19	9.64	9.67	9.57	9.65	329550
2013-07-22	9.61	9.68	9.52	9.61	314960
2013-07-23	9.63	9.68	9.57	9.67	467210
2013-07-24	9.70	9.91	9.66	9.71	507870
2013-07-25	9.71	9.80	9.69	9.79	408460
2013-07-26	9.70	9.77	9.60	9.71	707680
2013-07-29	9.67	9.72	9.49	9.63	580920
2013-07-30	9.58	9.91	9.27	9.57	1385540
2013-07-31	9.55	9.71	9.47	9.47	437300
2013-08-01	9.54	9.73	9.37	9.65	743140
2013-08-02	9.60	9.60	9.42	9.48	367130
2013-08-05	9.82	9.88	9.62	9.71	1421440
2013-08-06	9.72	9.72	9.51	9.59	485990
2013-08-07	9.88	9.88	9.53	9.55	378800
2013-08-08	9.57	9.76	9.46	9.70	661200
2013-08-09	9.69	9.96	9.67	9.91	534120
2013-08-12	9.83	10.00	9.81	10.00	541130
2013-08-13	10.03	10.10	9.96	10.06	302150
2013-08-14	10.08	10.08	9.90	10.02	302410
2013-08-15	9.95	9.95	9.67	9.73	382980
2013-08-16	9.68	9.70	9.56	9.60	256370
2013-08-19	9.55	9.63	9.39	9.48	1126400
2013-08-20	9.50	9.53	9.40	9.46	522290
2013-08-21	9.46	9.53	9.36	9.39	457270
2013-08-22	9.41	9.49	9.34	9.46	389430
2013-08-23	9.48	9.93	9.46	9.48	776600
2013-08-26	9.49	9.56	9.40	9.46	300540
2013-08-27	9.37	9.44	9.21	9.22	598590
2013-08-28	9.22	9.28	9.12	9.16	365100
2013-08-29	9.14	9.23	9.13	9.21	721710
2013-08-30	9.20	9.27	9.12	9.16	315600
2013-09-03	9.24	9.24	8.99	9.14	316670
2013-09-04	9.14	9.26	9.12	9.24	464670
2013-09-05	9.24	9.34	9.15	9.26	249250
2013-09-06	9.32	9.36	9.15	9.31	571280
2013-09-09	9.34	9.65	9.27	9.63	238790
2013-09-10	9.65	9.81	9.63	9.80	300540
2013-09-11	9.81	10.29	9.67	10.26	975800
2013-09-12	10.24	10.59	10.20	10.51	898080
2013-09-13	10.54	10.64	10.37	10.59	436850
2013-09-16	10.65	10.67	10.35	10.43	761940
2013-09-17	10.43	10.54	10.31	10.49	364090
2013-09-18	10.51	10.62	10.34	10.53	500720
2013-09-19	10.53	10.53	10.34	10.37	628240
2013-09-20	10.41	10.86	10.41	10.83	1490210
2013-09-23	10.82	10.82	10.44	10.48	1105670
2013-09-24	10.46	10.60	10.38	10.45	372300
2013-09-25	10.47	10.54	10.42	10.43	776450
2013-09-26	10.47	10.55	10.37	10.41	486460
2013-09-27	10.39	10.48	10.31	10.35	271070
2013-09-30	10.28	10.36	10.13	10.35	483590
2013-10-01	10.35	10.68	10.25	10.68	884600
2013-10-02	10.57	10.78	10.52	10.68	810400
2013-10-03	10.65	10.69	10.35	10.39	418800
2013-10-04	10.37	10.60	10.30	10.53	187670
2013-10-07	10.40	10.52	10.18	10.21	367260
2013-10-08	10.35	10.35	9.89	10.07	977460
2013-10-09	10.07	10.14	9.81	9.88	494460
2013-10-10	9.97	10.10	9.87	10.02	685580
2013-10-11	9.97	10.23	9.89	10.23	914930
2013-10-14	10.15	10.27	10.05	10.22	1158840
2013-10-15	10.14	10.14	9.50	9.59	2521580
2013-10-16	9.68	10.02	9.63	9.71	993520
2013-10-17	9.64	10.01	9.63	9.95	2244840
2013-10-18	10.01	10.18	9.97	9.99	1602140
2013-10-21	9.99	10.07	9.84	9.84	344170
2013-10-22	9.85	10.05	9.84	9.96	719300
2013-10-23	9.91	10.01	9.83	9.89	599000
2013-10-24	9.94	10.13	9.85	10.11	624520
2013-10-25	10.12	10.25	9.82	10.00	764330
2013-10-28	9.97	10.07	9.90	10.03	1402320
2013-10-29	10.24	12.04	9.97	11.88	5529090
2013-10-30	11.84	12.80	11.77	12.50	3444320
2013-10-31	12.47	12.47	11.95	12.17	2233400
2013-11-01	12.22	12.39	12.00	12.19	1329480
2013-11-04	12.29	12.68	12.20	12.62	1372530
2013-11-05	12.53	12.80	12.45	12.63	755740
2013-11-06	12.76	12.94	12.35	12.40	993070
2013-11-07	12.42	12.69	12.12	12.25	1515440
2013-11-08	12.25	12.52	11.97	12.39	1052880
2013-11-11	12.33	12.64	12.22	12.53	648740
2013-11-12	12.47	12.68	12.36	12.61	1306890
2013-11-13	12.49	12.88	12.43	12.86	833330
2013-11-14	12.82	12.82	12.23	12.64	536580
2013-11-15	12.62	12.73	12.53	12.66	862480
2013-11-18	12.68	12.94	12.53	12.58	1051050
2013-11-19	12.62	12.62	12.34	12.42	458710
2013-11-20	12.49	12.61	12.39	12.47	518000
2013-11-21	12.54	12.74	12.43	12.62	657790
2013-11-22	12.65	12.69	12.41	12.63	644020
2013-11-25	12.63	12.74	12.23	12.49	954880
2013-11-26	12.46	12.92	12.43	12.85	932300
2013-11-27	12.83	12.96	12.69	12.84	665080
2013-11-29	12.86	12.94	12.69	12.90	762370
2013-12-02	12.85	12.96	12.27	12.51	1698950
2013-12-03	12.46	12.76	12.37	12.68	1385450
2013-12-04	12.65	12.78	12.47	12.69	918780
2013-12-05	12.69	12.94	12.68	12.78	1226990
2013-12-06	12.92	12.92	12.53	12.62	938960
2013-12-09	12.64	12.75	12.46	12.73	1378790
2013-12-10	12.75	12.75	12.33	12.40	656290
2013-12-11	12.42	12.50	12.22	12.30	617740
2013-12-12	12.27	12.32	12.17	12.22	792550
2013-12-13	12.26	12.55	12.05	12.42	837870
2013-12-16	12.50	12.53	12.19	12.50	501610
2013-12-17	12.52	12.54	12.39	12.40	497900
2013-12-18	12.40	12.52	12.30	12.48	605610
2013-12-19	12.47	12.47	12.15	12.24	816350
2013-12-20	12.23	12.33	12.16	12.23	1946920
2013-12-23	12.23	12.56	12.08	12.50	1363760
2013-12-24	12.56	12.56	12.29	12.49	562850
2013-12-26	12.51	12.62	12.32	12.45	1030610
2013-12-27	12.50	12.58	12.40	12.47	286260
2013-12-30	12.45	12.54	12.31	12.38	1088200
2013-12-31	12.37	12.46	12.28	12.42	745430
2014-01-02	12.39	12.52	12.24	12.35	751480
2014-01-03	12.37	12.40	12.27	12.33	746540
2014-01-06	12.35	12.42	12.11	12.14	507660
2014-01-07	12.17	12.37	12.14	12.30	840330
2014-01-08	12.28	12.35	12.18	12.24	645340
2014-01-09	12.26	12.28	12.06	12.13	913180
2014-01-10	12.12	12.34	12.07	12.31	386650
2014-01-13	12.26	12.39	12.06	12.11	907520
2014-01-14	12.14	12.41	12.14	12.36	322500
2014-01-15	12.38	12.50	12.35	12.40	370880
2014-01-16	12.36	12.43	12.19	12.28	530650
2014-01-17	12.25	12.73	12.12	12.29	336900
2014-01-21	12.35	12.47	12.20	12.39	323850
2014-01-22	12.40	12.40	12.24	12.24	332900
2014-01-23	12.10	12.22	12.05	12.19	751230
2014-01-24	12.15	12.20	11.69	11.91	677840
2014-01-27	11.89	11.89	11.39	11.63	721270
2014-01-28	13.02	13.40	12.50	12.60	4076940
2014-01-29	12.38	12.67	12.02	12.10	1768460
2014-01-30	12.21	12.67	12.21	12.56	1099230
2014-01-31	12.33	12.64	12.30	12.57	1093170
2014-02-03	12.55	12.60	12.07	12.34	1100400
2014-02-04	12.39	12.53	12.35	12.41	704830
2014-02-05	12.32	12.86	12.22	12.39	996550
2014-02-06	12.38	12.49	12.28	12.37	681760
2014-02-07	12.47	12.56	12.40	12.40	792060
2014-02-10	12.37	12.37	12.22	12.31	1386110
2014-02-11	12.26	12.43	12.23	12.33	822140
2014-02-12	12.35	12.46	12.25	12.30	1148120
2014-02-13	12.22	13.18	12.22	13.02	1751190
2014-02-14	13.02	13.19	12.84	13.02	597320
2014-02-18	13.04	13.20	12.94	13.12	782530
2014-02-19	13.04	13.20	12.93	12.95	416430
2014-02-20	12.97	13.22	12.92	13.16	589790
2014-02-21	13.23	13.48	13.05	13.21	693930
2014-02-24	13.13	13.36	13.12	13.20	858740
2014-02-25	13.19	13.20	12.99	13.07	302390
2014-02-26	13.11	13.32	12.97	13.21	436260
2014-02-27	13.18	13.58	13.04	13.45	415250
2014-02-28	13.46	13.46	12.72	12.91	511560
2014-03-03	12.83	12.97	12.69	12.89	703100
2014-03-04	13.09	13.20	12.94	13.00	687570
2014-03-05	12.97	12.97	12.76	12.81	489910
2014-03-06	12.85	13.29	12.73	13.23	1328390
2014-03-07	13.28	13.28	13.01	13.14	934970
2014-03-10	12.99	13.10	12.76	12.89	539190
2014-03-11	12.90	12.94	12.66	12.74	464200
2014-03-12	12.70	12.88	12.65	12.76	444460
2014-03-13	12.84	12.74	12.39	12.46	731420
2014-03-14	12.44	12.69	12.30	12.57	402210
2014-03-17	12.86	12.86	12.53	12.71	314100
2014-03-18	12.77	12.95	12.55	12.92	611190
2014-03-19	12.86	12.89	12.64	12.72	461500
2014-03-20	12.61	12.80	12.49	12.57	661010
2014-03-21	12.67	12.68	12.35	12.44	965940
2014-03-24	12.42	12.46	11.81	11.87	884350
2014-03-25	11.89	12.00	11.60	11.63	650340
2014-03-26	11.81	11.86	11.47	11.52	689660
2014-03-27	11.50	11.70	11.31	11.40	634260
2014-03-28	11.38	11.51	11.27	11.35	488040
2014-03-31	11.24	11.76	11.24	11.54	716880
2014-04-01	11.61	11.85	11.54	11.63	695660
2014-04-02	11.78	11.79	11.61	11.67	466650
2014-04-03	11.74	11.77	11.38	11.50	999680
2014-04-04	11.55	11.55	11.12	11.17	794850
2014-04-07	11.14	11.42	10.65	10.88	861480
2014-04-08	10.88	11.11	10.42	10.46	1384590
2014-04-09	10.42	10.86	10.17	10.86	1755570
2014-04-10	10.86	10.86	10.28	10.41	761080
2014-04-11	10.31	10.46	9.97	10.05	1387690
2014-04-14	10.14	10.33	9.95	10.11	573510
2014-04-15	10.11	10.29	9.88	10.21	836700
2014-04-16	10.26	10.33	10.14	10.28	476000
2014-04-17	10.25	10.50	10.11	10.45	364230
2014-04-21	10.44	10.44	10.14	10.20	515790
2014-04-22	10.25	11.02	10.25	10.82	1731720
2014-04-23	10.78	10.97	10.56	10.72	1101340
2014-04-24	11.70	12.69	11.15	12.68	4341870
2014-04-25	12.57	12.63	12.07	12.08	1636800
2014-04-28	11.97	12.17	11.50	12.00	2562380
2014-04-29	12.10	12.26	11.49	11.64	2396940
2014-04-30	11.56	12.29	11.41	12.14	1908290
2014-05-01	12.09	12.36	11.95	12.09	1464720
2014-05-02	12.09	12.13	11.82	11.90	644720
2014-05-05	11.85	11.96	11.71	11.79	574590
2014-05-06	11.70	11.90	11.59	11.79	1040200
2014-05-07	11.82	11.94	11.60	11.76	1349910
2014-05-08	11.74	11.96	11.57	11.62	605120
2014-05-09	11.60	12.20	11.52	12.14	1223850
2014-05-12	12.19	12.61	12.11	12.53	1236590
2014-05-13	12.52	12.61	12.30	12.40	1370200
2014-05-14	12.42	12.67	12.16	12.20	1074540
2014-05-15	12.15	13.05	12.15	12.93	2157860
2014-05-16	13.02	13.16	12.72	13.16	2309220
2014-05-19	13.17	13.91	13.17	13.89	2026710
2014-05-20	13.82	14.00	13.61	13.79	1284950
2014-05-21	13.92	14.16	13.72	14.07	1368500
2014-05-22	14.06	14.28	13.87	14.20	778630
2014-05-23	14.14	14.35	14.04	14.26	612160
2014-05-27	14.38	14.61	14.19	14.48	1155950
2014-05-28	14.47	14.59	14.11	14.20	1088050
2014-05-29	14.25	14.32	14.13	14.26	469820
2014-05-30	14.31	14.32	13.86	14.11	523180
2014-06-02	14.11	14.16	13.76	14.01	769150
2014-06-03	13.91	14.42	13.82	14.18	776280
2014-06-04	14.05	14.16	13.89	14.02	692130
2014-06-05	14.04	14.26	13.91	14.22	964750
2014-06-06	14.29	14.35	14.05	14.30	1156370
2014-06-09	14.29	14.48	14.01	14.33	649760
2014-06-10	14.29	14.25	13.93	14.21	916730
2014-06-11	14.09	14.17	13.92	14.13	1026240
2014-06-12	14.13	14.42	14.00	14.27	721040
2014-06-13	14.33	14.39	14.05	14.33	515270
2014-06-16	14.38	14.49	14.17	14.42	570190
2014-06-17	14.42	14.49	14.13	14.34	1373590
2014-06-18	14.40	14.40	14.15	14.32	430550
2014-06-19	14.39	14.45	14.10	14.40	1153520
2014-06-20	14.40	14.50	14.27	14.46	1038130
2014-06-23	14.42	14.49	14.34	14.41	574240
2014-06-24	14.34	14.45	13.97	13.99	1279460
2014-06-25	13.95	14.15	13.86	13.99	1114470
2014-06-26	13.98	14.08	13.90	13.94	358310
2014-06-27	13.85	14.11	13.78	14.08	869790
2014-06-30	14.05	14.11	13.91	14.06	505220
2014-07-01	14.08	14.44	14.07	14.24	1697890
2014-07-02	14.24	14.33	14.18	14.22	402100
2014-07-03	14.30	14.45	14.24	14.36	759470
2014-07-07	14.35	14.35	13.92	13.98	563490
2014-07-08	13.94	13.94	13.68	13.90	1174700
2014-07-09	13.94	14.08	13.82	13.89	464370
2014-07-10	13.61	13.89	13.57	13.66	347150
2014-07-11	13.69	14.12	13.69	14.06	634430
2014-07-14	14.19	14.37	14.01	14.21	477810
2014-07-15	14.26	14.45	13.93	13.99	607750
2014-07-16	14.08	14.08	13.84	13.93	400650
2014-07-17	13.84	14.02	13.84	13.94	436590
2014-07-18	13.89	14.07	13.89	13.96	392040
2014-07-21	13.88	13.88	13.62	13.81	334070
2014-07-22	13.88	14.06	13.87	13.99	373270
2014-07-23	14.00	14.10	13.75	13.84	412590
2014-07-24	14.08	14.17	13.94	14.15	733990
2014-07-25	14.15	14.15	13.81	13.87	717740
2014-07-28	13.89	13.92	13.69	13.75	874440
2014-07-29	14.80	15.59	14.78	15.04	4701890
2014-07-30	15.07	15.15	14.90	14.97	1372460
2014-07-31	14.78	14.78	14.30	14.31	738800
2014-08-01	14.35	14.35	13.88	14.02	542760
2014-08-04	14.04	14.42	13.88	14.39	598870
2014-08-05	14.30	14.50	14.22	14.43	358380
2014-08-06	14.30	14.56	14.30	14.42	328600
2014-08-07	14.53	14.66	14.20	14.29	368670
2014-08-08	14.28	14.41	14.14	14.29	371370
2014-08-11	14.14	14.15	13.91	14.05	919190
2014-08-12	13.99	14.11	13.68	13.78	829840
2014-08-13	13.83	13.94	13.64	13.70	491150
2014-08-14	13.77	13.88	13.48	13.55	847400
2014-08-15	13.70	13.74	13.30	13.49	1010220
2014-08-18	13.60	13.85	13.60	13.80	509670
2014-08-19	13.77	13.99	13.72	13.87	780090
2014-08-20	13.78	13.83	13.63	13.73	448900
2014-08-21	13.68	13.76	13.58	13.70	521760
2014-08-22	13.73	13.80	13.53	13.67	406200
2014-08-25	13.76	13.80	13.53	13.59	410960
2014-08-26	13.65	14.00	13.57	13.96	761560
2014-08-27	13.96	14.01	13.74	13.87	439300
2014-08-28	13.79	13.90	13.73	13.77	264720
2014-08-29	13.80	13.96	13.73	13.89	254080
2014-09-02	13.97	14.01	13.67	13.91	580880
2014-09-03	13.94	14.17	13.92	14.08	696180
2014-09-04	14.10	14.25	13.73	13.78	371240
2014-09-05	13.76	13.92	13.59	13.82	554850
2014-09-08	13.77	14.35	13.77	14.29	868910
2014-09-09	14.24	14.24	13.96	14.00	543030
2014-09-10	13.99	14.12	13.90	14.04	173630
2014-09-11	13.96	14.25	13.88	14.16	294350
2014-09-12	14.20	14.20	13.81	13.93	384310
2014-09-15	13.95	13.82	13.64	13.67	357220
2014-09-16	13.59	13.99	13.51	13.90	461510
2014-09-17	13.85	14.00	13.85	13.93	383080
2014-09-18	13.98	14.03	13.90	13.96	345480
2014-09-19	13.99	14.07	13.67	13.73	884160
2014-09-22	13.67	13.67	13.33	13.39	464160
2014-09-23	13.38	13.39	13.14	13.18	374430
2014-09-24	13.23	13.54	13.19	13.47	282100
2014-09-25	13.48	13.48	12.95	13.03	452520
2014-09-26	13.01	13.20	12.99	13.12	425380
2014-09-29	13.03	13.39	13.03	13.36	454220
2014-09-30	13.39	13.52	13.08	13.08	522600
2014-10-01	13.03	13.13	12.75	12.86	552480
2014-10-02	12.91	13.56	12.91	13.37	610870
2014-10-03	13.50	13.78	13.32	13.68	677590
2014-10-06	13.68	13.77	13.51	13.65	472500
2014-10-07	13.55	13.79	13.44	13.57	599470
2014-10-08	13.50	13.79	13.45	13.72	423270
2014-10-09	13.72	13.80	13.50	13.56	528490
2014-10-10	13.57	14.82	13.35	14.76	2321480
2014-10-13	14.65	14.98	14.53	14.70	1492570
2014-10-14	14.79	14.88	14.31	14.54	691340
2014-10-15	14.40	14.71	14.30	14.45	920870
2014-10-16	14.30	14.57	14.27	14.49	637730
2014-10-17	14.71	14.87	14.47	14.53	512840
2014-10-20	14.50	15.00	14.42	14.99	1431190
2014-10-21	15.13	15.17	14.90	15.13	318050
2014-10-22	15.14	15.25	14.78	14.87	399750
2014-10-23	15.02	15.47	14.75	15.43	900210
2014-10-24	15.47	15.85	15.30	15.75	1071550
2014-10-27	15.65	15.77	15.33	15.42	823020
2014-10-28	16.00	16.50	14.90	15.81	3210580
2014-10-29	15.90	16.10	15.80	16.00	1883390
2014-10-30	16.31	16.57	15.89	16.00	1100370
2014-10-31	16.36	16.40	16.00	16.09	1027330
2014-11-03	16.06	16.26	15.81	15.94	780330
2014-11-04	15.92	16.00	15.71	15.84	636570
2014-11-05	15.92	16.03	15.60	15.88	1206170
2014-11-06	15.86	15.94	15.70	15.84	917430
2014-11-07	15.79	15.80	15.51	15.74	809210
2014-11-10	15.75	15.91	15.64	15.85	722510
2014-11-11	15.86	16.06	15.80	16.02	1314490
2014-11-12	15.94	16.00	15.85	16.00	423770
2014-11-13	16.04	16.09	15.95	15.99	135570
2014-11-14	16.10	16.90	16.10	16.68	2051220
2014-11-17	16.62	16.93	16.35	16.42	953600
2014-11-18	16.41	17.04	16.40	16.88	1864760
2014-11-19	16.91	17.08	16.37	16.70	1021700
2014-11-20	16.61	16.93	16.56	16.70	1111070
2014-11-21	17.00	17.00	16.46	16.58	916770
2014-11-24	16.70	17.47	16.70	17.39	2233920
2014-11-25	17.41	17.64	16.96	17.11	961760
2014-11-26	17.06	17.46	16.78	17.39	954330
2014-11-28	17.38	17.70	17.05	17.17	294010
2014-12-01	17.09	17.36	16.85	17.13	1300110
2014-12-02	17.08	17.44	16.85	17.05	1048590
2014-12-03	17.03	17.20	16.78	16.96	769410
2014-12-04	16.93	16.98	16.71	16.88	503670
2014-12-05	16.86	17.07	16.70	16.98	748790
2014-12-08	16.92	17.11	16.73	16.75	721410
2014-12-09	16.66	17.08	16.65	17.03	538770
2014-12-10	16.95	16.98	16.40	16.58	574840
2014-12-11	16.62	17.03	16.54	16.74	789810
2014-12-12	16.52	16.55	15.73	15.82	1493670
2014-12-15	15.94	16.04	15.51	15.71	826540
2014-12-16	15.65	15.65	15.28	15.40	1289950
2014-12-17	15.36	16.00	15.30	15.92	1619380
2014-12-18	16.22	17.04	15.98	16.61	850880
2014-12-19	16.53	16.65	16.41	16.41	909000
2014-12-22	16.42	16.86	16.33	16.51	815740
2014-12-23	16.54	16.68	16.35	16.41	300220
2014-12-24	16.46	16.55	16.20	16.35	317240
2014-12-26	16.33	16.59	16.33	16.38	495730
2014-12-29	16.33	16.48	16.11	16.17	410230
2014-12-30	16.07	16.44	15.87	15.91	591270
2014-12-31	15.91	16.47	15.91	16.24	816970
2015-01-02	16.38	16.45	16.09	16.31	449580
2015-01-05	16.18	16.34	15.87	16.30	764520
2015-01-06	16.30	16.30	15.51	15.80	491740
2015-01-07	15.95	15.95	15.53	15.80	463550
2015-01-08	15.89	16.42	15.74	16.24	368000
2015-01-09	16.28	16.39	15.81	15.96	536320
2015-01-12	16.00	16.10	15.73	15.87	377030
2015-01-13	16.04	16.25	15.47	15.81	666860
2015-01-14	15.69	16.01	15.51	15.87	462470
2015-01-15	15.96	15.96	15.30	15.37	357850
2015-01-16	15.29	15.82	15.00	15.79	393520
2015-01-20	15.84	16.04	15.54	16.00	660700
2015-01-21	16.01	16.19	15.54	15.89	690060
2015-01-22	15.94	16.50	15.61	16.36	705190
2015-01-23	16.43	16.72	16.38	16.52	1615110
2015-01-26	16.47	16.84	16.03	16.83	847010
2015-01-27	15.25	16.46	15.25	16.15	2328520
2015-01-28	16.30	16.38	15.64	15.90	1235920
2015-01-29	15.96	16.30	15.57	16.19	917200
2015-01-30	16.08	16.70	15.77	16.16	1258730
2015-02-02	16.34	16.54	15.98	16.50	1275540
2015-02-03	16.60	17.09	16.57	16.75	974790
2015-02-04	16.65	17.00	16.50	16.90	1268350
2015-02-05	17.00	17.57	16.68	17.42	1558200
2015-02-06	17.49	17.74	17.27	17.52	1676670
2015-02-09	17.50	17.71	17.25	17.53	830680
2015-02-10	17.69	18.15	17.43	17.78	1566290
2015-02-11	17.70	17.85	17.42	17.81	1044860
2015-02-12	17.89	18.00	17.80	17.88	788690
2015-02-13	17.94	18.22	17.88	18.12	525430
2015-02-17	18.20	18.26	17.85	17.97	269460
2015-02-18	17.89	18.01	17.68	17.97	652930
2015-02-19	17.89	18.10	17.85	17.96	401150
2015-02-20	18.01	18.06	17.73	17.96	308210
2015-02-23	17.84	17.98	17.48	17.74	962840
2015-02-24	17.69	17.96	17.55	17.73	442140
2015-02-25	17.78	18.07	17.74	17.93	368590
2015-02-26	17.96	18.17	17.81	17.95	339860
2015-02-27	18.00	18.05	17.72	17.83	459810
2015-03-02	17.86	18.04	17.62	17.96	842470
2015-03-03	17.91	18.22	17.64	17.92	1240200
2015-03-04	17.80	17.95	17.46	17.47	767330
2015-03-05	17.48	17.55	16.95	17.03	1283500
2015-03-06	16.80	17.00	15.98	16.17	2811250
2015-03-09	16.20	16.55	16.12	16.49	687270
2015-03-10	16.26	16.28	16.00	16.10	701520
2015-03-11	16.20	16.30	15.91	16.02	964230
2015-03-12	16.05	16.30	16.05	16.30	962990
2015-03-13	16.33	16.50	16.12	16.43	1391100
2015-03-16	16.49	17.09	16.32	16.84	1307450
2015-03-17	16.83	17.20	16.80	17.00	1597560
2015-03-18	17.05	17.40	16.83	17.32	1145810
2015-03-19	17.30	17.51	17.10	17.38	1122970
2015-03-20	17.52	17.65	17.35	17.48	1472220
2015-03-23	17.49	17.75	17.35	17.44	845020
2015-03-24	17.50	17.50	17.04	17.25	458810
2015-03-25	17.30	17.30	16.56	16.70	1241960
2015-03-26	16.62	17.10	16.27	16.95	537970
2015-03-27	16.95	17.05	16.80	17.01	407930
2015-03-30	17.17	17.17	16.98	17.09	559390
2015-03-31	16.93	17.13	16.79	16.92	963210
2015-04-01	16.87	17.00	16.59	16.92	1033270
2015-04-02	16.94	17.06	16.66	16.95	702050
2015-04-06	16.89	17.17	16.88	17.00	684000
2015-04-07	17.07	17.36	16.96	17.03	448930
2015-04-08	17.02	17.30	16.97	17.21	565020
2015-04-09	17.14	17.44	16.94	17.40	784480
2015-04-10	17.45	17.69	17.38	17.60	366310
2015-04-13	17.56	17.70	17.11	17.20	724050
2015-04-14	17.20	17.30	16.92	17.11	490170
2015-04-15	17.15	17.53	17.14	17.34	527120
2015-04-16	17.28	17.38	17.11	17.34	385970
2015-04-17	17.15	17.20	16.63	17.07	766260
2015-04-20	17.20	17.37	17.00	17.12	893020
2015-04-21	17.29	17.66	17.07	17.54	1179840
2015-04-22	17.53	17.71	17.30	17.63	492780
2015-04-23	17.57	17.81	17.25	17.66	783210
2015-04-24	17.72	17.72	17.48	17.51	209170
2015-04-27	17.64	17.71	17.28	17.36	498090
2015-04-28	17.32	17.43	16.90	16.97	1184370
2015-04-29	18.00	19.79	17.42	18.71	5102560
2015-04-30	18.67	19.44	18.03	18.21	1611740
2015-05-01	18.18	19.19	18.03	18.27	985000
2015-05-04	18.28	18.65	17.89	18.13	719860
2015-05-05	18.08	18.15	17.61	17.90	702440
2015-05-06	18.03	18.04	17.51	17.94	586320
2015-05-07	17.94	17.99	17.58	17.75	1076830
2015-05-08	17.88	18.19	17.58	18.08	1040790
2015-05-11	18.03	18.42	18.03	18.11	838620
2015-05-12	18.08	18.08	17.68	17.76	775340
2015-05-13	17.86	17.92	17.50	17.74	625800
2015-05-14	17.84	18.20	17.70	17.98	444490
2015-05-15	18.00	18.07	17.71	17.88	730800
2015-05-18	17.84	18.03	17.66	17.91	1038230
2015-05-19	17.89	17.89	17.60	17.87	1407280
2015-05-20	17.90	18.05	17.61	17.65	1429840
2015-05-21	17.60	17.73	17.50	17.54	701600
2015-05-22	17.53	17.67	17.27	17.53	813380
2015-05-26	17.47	17.39	17.02	17.28	770180
2015-05-27	17.31	17.65	17.30	17.53	557490
2015-05-28	17.55	17.70	17.45	17.67	888320
2015-05-29	17.71	17.90	17.41	17.60	1075140
2015-06-01	17.76	17.96	17.44	17.61	910040
2015-06-02	17.60	17.86	17.57	17.59	670310
2015-06-03	17.69	18.12	17.60	17.78	968390
2015-06-04	17.67	17.81	17.45	17.49	302870
2015-06-05	17.45	18.06	17.45	18.04	971110
2015-06-08	17.96	18.14	17.64	17.69	883090
2015-06-09	17.74	17.74	17.48	17.68	639300
2015-06-10	17.78	18.24	17.77	18.18	1106300
2015-06-11	18.15	18.28	17.92	18.06	898010
2015-06-12	17.98	18.10	17.69	17.88	936050
2015-06-15	17.74	17.74	17.29	17.41	910630
2015-06-16	17.36	17.70	17.36	17.62	481340
2015-06-17	17.65	17.76	17.46	17.68	602340
2015-06-18	17.68	17.90	17.45	17.86	572070
2015-06-19	17.85	17.91	17.65	17.77	898450
2015-06-22	17.87	17.98	17.73	17.86	292720
2015-06-23	17.80	17.92	17.64	17.86	298010
2015-06-24	17.80	17.80	17.39	17.42	426170
2015-06-25	17.46	17.48	17.00	17.39	486560
2015-06-26	17.44	17.44	17.00	17.39	933180
2015-06-29	17.21	17.21	16.72	16.79	786800
2015-06-30	16.90	17.09	16.82	17.01	693710
2015-07-01	17.12	17.36	16.91	17.01	798480
2015-07-02	16.96	17.31	16.90	17.26	663560
2015-07-06	17.09	17.31	17.00	17.25	921560
2015-07-07	17.20	17.40	16.86	17.36	1171620
2015-07-08	17.20	17.42	17.10	17.22	854590
2015-07-09	17.41	17.70	17.23	17.44	965570
2015-07-10	17.65	17.68	17.46	17.57	488980
2015-07-13	17.64	17.79	17.60	17.71	1005470
2015-07-14	17.68	18.18	17.60	18.07	831010
2015-07-15	18.04	18.45	17.92	18.29	956180
2015-07-16	18.32	18.71	18.32	18.63	793830
2015-07-17	18.66	18.66	18.42	18.56	430730
2015-07-20	18.68	18.74	18.33	18.40	995400
2015-07-21	18.24	18.55	17.81	18.15	1069190
2015-07-22	17.99	18.49	17.99	18.37	560210
2015-07-23	18.46	18.49	17.93	17.98	463160
2015-07-24	17.96	18.21	17.94	18.14	671620
2015-07-27	18.07	18.07	17.59	17.82	1166960
2015-07-28	20.50	20.73	18.42	20.20	5659120
2015-07-29	20.29	20.69	20.20	20.45	1549350
2015-07-30	20.53	20.78	20.32	20.48	1391710
2015-07-31	20.58	20.70	20.23	20.39	1318610
2015-08-03	20.44	20.70	20.31	20.35	1069020
2015-08-04	20.83	21.66	20.83	21.49	1813240
2015-08-05	21.67	22.13	21.55	21.62	1252260
2015-08-06	21.73	21.97	21.25	21.30	881960
2015-08-07	21.20	21.58	21.16	21.56	589710
2015-08-10	21.62	21.93	21.47	21.89	890100
2015-08-11	21.73	21.90	21.32	21.54	872530
2015-08-12	21.45	21.71	21.25	21.70	997820
2015-08-13	21.67	22.17	21.60	21.87	1041390
2015-08-14	21.79	22.00	21.72	21.88	652430
2015-08-17	21.76	22.65	21.63	22.16	1183850
2015-08-18	22.12	22.14	21.68	21.77	1272290
2015-08-19	21.67	21.99	21.56	21.86	617790
2015-08-20	21.67	21.68	20.91	20.96	1138740
2015-08-21	20.56	20.85	20.07	20.40	1092440
2015-08-24	19.50	20.47	19.30	19.61	1277600
2015-08-25	20.29	20.36	19.41	19.60	1257540
2015-08-26	20.08	20.28	19.72	20.11	1022960
2015-08-27	20.38	20.66	19.80	20.09	1716510
2015-08-28	19.96	20.14	19.85	20.10	686870
2015-08-31	20.10	20.10	19.56	19.87	1052230
2015-09-01	19.40	19.91	19.40	19.60	1029480
2015-09-02	19.87	19.87	19.22	19.70	953550
2015-09-03	19.69	20.06	19.61	19.84	529430
2015-09-04	19.55	19.75	19.32	19.54	529880
2015-09-08	19.75	20.25	19.71	20.13	754630
2015-09-09	20.22	20.25	19.75	19.83	653550
2015-09-10	19.80	19.89	19.60	19.84	1412820
2015-09-11	19.90	20.34	19.88	20.11	2107230
2015-09-14	20.11	20.32	19.52	20.10	732850
2015-09-15	20.11	20.87	20.11	20.80	876790
2015-09-16	20.78	21.14	20.76	20.99	1021700
2015-09-17	20.91	21.32	20.79	20.99	822650
2015-09-18	20.64	21.12	20.60	20.67	1317460
2015-09-21	20.80	21.10	20.64	20.85	939530
2015-09-22	20.69	20.84	20.56	20.71	831370
2015-09-23	20.79	20.89	20.66	20.83	624230
2015-09-24	20.70	20.91	20.39	20.52	1296800
2015-09-25	20.73	21.46	20.35	20.52	1252620
2015-09-28	20.40	20.40	19.34	19.53	1148670
2015-09-29	19.57	19.78	19.20	19.47	1068530
2015-09-30	19.76	19.76	19.37	19.65	1732300
2015-10-01	19.62	20.04	19.29	19.93	1491500
2015-10-02	19.76	19.97	19.38	19.88	1358100
2015-10-05	19.99	20.17	19.92	20.10	1428460
2015-10-06	20.03	20.18	19.57	19.76	903420
2015-10-07	19.89	20.06	19.68	19.96	1554390
2015-10-08	19.96	20.00	19.54	19.95	993040
2015-10-09	19.98	20.64	19.98	20.53	1430040
2015-10-12	20.54	20.72	20.30	20.61	894470
2015-10-13	20.49	20.98	19.78	19.94	1423870
2015-10-14	19.89	19.96	19.53	19.68	568150
2015-10-15	19.73	20.06	19.57	19.98	582600
2015-10-16	20.04	20.42	19.98	20.31	666020
2015-10-19	20.30	20.48	20.18	20.37	959610
2015-10-20	20.27	20.44	19.39	19.71	906490
2015-10-21	19.73	19.77	18.97	19.04	861420
2015-10-22	19.07	19.86	19.07	19.49	491540
2015-10-23	19.77	19.77	18.67	18.82	1975220
2015-10-26	18.77	19.70	18.71	19.63	3372690
2015-10-27	17.80	17.95	16.42	16.82	7588080
2015-10-28	16.83	17.99	16.60	17.89	3819260
2015-10-29	17.77	17.96	17.20	17.44	1480420
2015-10-30	17.44	17.67	17.08	17.21	1694940
2015-11-02	17.28	17.74	17.13	17.62	1726780
2015-11-03	17.60	18.08	17.31	17.71	2613900
2015-11-04	17.80	18.06	17.77	18.02	1216730
2015-11-05	18.06	18.17	17.63	17.69	888700
2015-11-06	17.68	18.00	17.57	17.77	1350890
2015-11-09	17.79	17.79	17.35	17.49	1042970
2015-11-10	17.40	17.57	17.07	17.45	1111700
2015-11-11	17.45	17.77	17.26	17.49	718870
2015-11-12	17.05	17.75	17.05	17.27	894180
2015-11-13	17.19	17.27	16.82	16.89	1132590
2015-11-16	16.89	17.20	16.81	17.16	714580
2015-11-17	17.18	17.44	17.03	17.19	840470
2015-11-18	17.21	17.58	17.07	17.48	930990
2015-11-19	17.43	17.57	17.23	17.30	694170
2015-11-20	17.41	17.63	17.16	17.32	1027120
2015-11-23	17.35	17.56	17.20	17.37	1229600
2015-11-24	17.32	17.43	16.93	17.33	1265420
2015-11-25	17.06	17.78	17.06	17.54	648900
2015-11-27	17.60	17.63	17.51	17.56	231110
2015-11-30	17.38	17.44	17.14	17.34	734660
2015-12-01	17.49	17.78	17.34	17.72	2338670
2015-12-02	17.77	17.84	17.52	17.62	881880
2015-12-03	17.64	17.90	17.18	17.36	862970
2015-12-04	17.38	17.82	17.38	17.68	478140
2015-12-07	17.60	17.74	17.23	17.37	649350
2015-12-08	17.19	17.71	17.10	17.55	790490
2015-12-09	17.45	17.67	17.12	17.25	782780
2015-12-10	17.31	17.41	17.05	17.28	2229960
2015-12-11	17.14	17.60	17.08	17.41	2381280
2015-12-14	17.39	17.61	17.18	17.53	1487250
2015-12-15	17.65	18.12	17.58	17.89	1134390
2015-12-16	17.97	18.01	17.43	17.71	1101850
2015-12-17	17.72	18.03	17.27	17.35	2016220
2015-12-18	17.25	17.70	17.11	17.57	2441340
2015-12-21	17.73	17.77	17.45	17.74	1643940
2015-12-22	17.80	17.80	17.51	17.71	1267410
2015-12-23	17.80	17.80	17.64	17.75	593830
2015-12-24	17.69	17.84	17.60	17.76	246510
2015-12-28	17.66	17.79	17.54	17.64	455160
2015-12-29	17.73	18.09	17.73	18.06	611440
2015-12-30	18.02	18.18	17.89	17.89	587010
2015-12-31	17.85	18.13	17.69	17.93	1242790
2016-01-04	17.62	17.80	16.90	17.11	1415190
2016-01-05	17.11	17.36	16.92	17.18	873410
2016-01-06	17.00	17.38	16.68	16.93	900610
2016-01-07	16.64	16.84	16.04	16.10	1629240
2016-01-08	16.06	16.17	14.11	14.82	7891960
2016-01-11	14.98	15.42	14.85	15.25	1964920
2016-01-12	15.38	15.70	15.21	15.62	1814500
2016-01-13	15.60	15.68	14.82	15.03	1486820
2016-01-14	15.07	15.49	14.69	15.25	1231990
2016-01-15	14.80	15.01	14.30	14.99	1606690
2016-01-19	15.12	15.13	14.32	14.63	1703990
2016-01-20	14.43	15.22	14.10	14.97	1840370
2016-01-21	15.01	15.41	14.93	15.02	821780
2016-01-22	15.33	15.36	14.88	14.99	1462050
2016-01-25	14.92	15.07	14.50	14.59	1152090
2016-01-26	14.69	15.03	14.56	14.72	1670720
2016-01-27	14.68	14.68	14.15	14.24	2511880
2016-01-28	16.08	17.38	16.08	16.73	7676790
2016-01-29	16.83	17.30	16.61	17.25	2919840
2016-02-01	17.11	17.62	16.88	17.33	2250020
2016-02-02	17.20	17.45	17.07	17.19	1730730
2016-02-03	17.41	17.41	16.87	17.15	1473880
2016-02-04	17.10	17.10	16.54	16.78	1322240
2016-02-05	16.59	16.61	15.58	15.65	2115940
2016-02-08	15.45	15.60	15.06	15.50	1912060
2016-02-09	15.25	16.17	15.01	15.20	1409510
2016-02-10	15.33	15.64	14.97	15.02	1033530
2016-02-11	14.72	15.19	14.56	14.96	2269670
2016-02-12	15.05	15.27	14.64	15.19	1170400
2016-02-16	15.37	15.37	15.08	15.24	1222160
2016-02-17	15.35	15.74	15.22	15.66	2599240
2016-02-18	15.65	15.82	14.86	14.93	1796450
2016-02-19	14.80	15.55	14.76	15.33	2288990
2016-02-22	15.53	15.82	15.41	15.46	1223920
2016-02-23	15.25	15.53	15.20	15.26	2350460
2016-02-24	15.14	15.87	15.03	15.66	2052030
2016-02-25	15.67	15.87	15.30	15.82	1278540
2016-02-26	15.96	16.00	15.60	15.86	1235340
2016-02-29	15.84	16.35	15.80	16.09	1227580
2016-03-01	16.32	17.28	16.32	17.24	2641890
2016-03-02	17.15	17.15	16.67	17.24	1136240
2016-03-03	16.82	17.14	16.60	17.08	1504370
2016-03-04	17.08	17.17	16.81	16.90	926660
2016-03-07	16.80	16.91	15.94	16.88	1734720
2016-03-08	16.71	16.96	16.59	16.88	1111760
2016-03-09	16.82	16.89	16.66	16.82	1191830
2016-03-10	16.93	17.09	16.43	16.82	912760
2016-03-11	16.83	17.11	16.65	17.06	730640
2016-03-14	16.96	17.13	16.79	16.80	569410
2016-03-15	16.80	16.86	16.51	16.58	1683050
2016-03-16	16.62	16.80	16.22	16.74	1145080
2016-03-17	16.65	17.04	16.61	16.90	1593460
2016-03-18	16.99	17.56	16.89	17.51	1415220
2016-03-21	17.48	17.73	17.12	17.56	945180
2016-03-22	17.45	17.72	17.45	17.58	1241520
2016-03-23	17.58	17.58	16.92	16.95	980770
2016-03-24	16.89	17.44	16.85	17.28	1020500
2016-03-28	17.42	17.70	16.85	17.20	770320
2016-03-29	17.19	18.05	17.10	17.78	928340
2016-03-30	17.93	18.14	17.58	18.09	1282250
2016-03-31	18.23	18.23	17.87	17.97	1052810
2016-04-01	17.84	18.31	17.75	18.28	1749570
2016-04-04	18.34	18.57	18.20	18.47	1010290
2016-04-05	18.31	18.67	18.25	18.31	1675780
2016-04-06	18.29	18.32	18.04	18.23	824110
2016-04-07	18.09	18.09	17.67	17.91	748530
2016-04-08	18.06	18.09	17.71	17.88	668620
2016-04-11	18.21	18.48	17.90	18.07	1310090
2016-04-12	18.14	18.45	17.97	18.27	974140
2016-04-13	18.36	18.73	18.26	18.71	1065330
2016-04-14	18.67	18.94	18.60	18.80	1839440
2016-04-15	18.71	18.89	18.54	18.62	1819200
2016-04-18	18.63	19.11	18.52	18.83	1999010
2016-04-19	18.87	18.98	18.61	18.94	1920420
2016-04-20	19.00	19.09	18.74	18.83	1238510
2016-04-21	18.89	19.17	18.66	18.83	1145110
2016-04-22	18.74	19.18	18.57	19.18	1433620
2016-04-25	19.19	19.19	18.32	18.55	1856740
2016-04-26	18.79	19.03	18.35	18.98	4039760
2016-04-27	19.08	19.24	18.57	19.00	2177600
2016-04-28	17.22	18.66	17.03	18.26	3402260
2016-04-29	18.25	18.34	17.73	17.93	1269700
2016-05-02	17.98	18.59	17.75	18.41	2142040
2016-05-03	18.20	18.41	17.97	18.03	1392210
2016-05-04	18.00	18.20	17.75	18.01	1294330
2016-05-05	18.04	18.16	17.76	17.98	1490680
2016-05-06	17.85	18.35	17.80	18.26	1377400
2016-05-09	18.24	18.96	18.24	18.82	2848290
2016-05-10	18.84	19.22	18.62	19.05	1840650
2016-05-11	18.98	19.12	18.44	18.52	1526260
2016-05-12	18.61	18.77	18.23	18.45	1512530
2016-05-13	18.43	18.61	18.13	18.22	1210380
2016-05-16	18.26	18.54	18.06	18.25	893670
2016-05-17	18.21	18.25	17.75	17.90	1323540
2016-05-18	17.81	18.16	17.69	18.03	1523770
2016-05-19	17.93	18.29	17.64	17.88	736620
2016-05-20	18.02	18.19	17.81	17.93	1425060
2016-05-23	17.96	18.50	17.96	18.35	891660
2016-05-24	18.51	19.03	18.51	18.94	1236440
2016-05-25	19.02	19.15	18.67	18.71	978000
2016-05-26	18.71	19.01	18.65	18.80	318670
2016-05-27	18.82	19.11	18.67	19.09	792130
2016-05-31	19.11	19.11	18.55	18.65	1886410
2016-06-01	18.68	18.90	18.57	18.65	2251780
2016-06-02	18.54	19.10	18.38	19.07	1070580
2016-06-03	19.06	19.07	18.56	18.87	850350
2016-06-06	18.98	19.60	18.95	19.47	2075810
2016-06-07	19.48	19.60	19.13	19.39	1573420
2016-06-08	19.35	19.52	19.19	19.23	758790
2016-06-09	19.15	19.31	19.05	19.21	675830
2016-06-10	19.07	19.07	18.67	18.78	755660
2016-06-13	18.66	19.10	18.52	18.63	652210
2016-06-14	18.57	18.74	18.37	18.55	895240
2016-06-15	18.56	18.71	18.11	18.49	586970
2016-06-16	18.34	18.63	18.01	18.47	710890
2016-06-17	18.46	18.46	17.74	17.92	1400690
2016-06-20	18.20	18.62	18.16	18.40	984560
2016-06-21	18.46	18.60	18.13	18.22	601430
2016-06-22	18.22	18.24	17.89	17.96	616350
2016-06-23	18.19	18.40	17.99	18.29	1022970
2016-06-24	17.50	17.96	17.26	17.31	2976040
2016-06-27	17.07	17.07	16.50	16.71	2719350
2016-06-28	16.78	17.03	16.70	16.82	946860
2016-06-29	16.88	17.70	16.85	17.43	1903840
2016-06-30	17.47	17.53	17.02	17.50	1471040
2016-07-01	17.45	17.66	16.60	17.24	694520
2016-07-05	17.12	17.47	16.80	17.29	896310
2016-07-06	17.13	17.56	17.13	17.29	885130
2016-07-07	17.39	17.56	17.19	17.38	750500
2016-07-08	17.59	17.99	17.50	17.83	1053160
2016-07-11	18.01	18.20	17.80	18.06	947360
2016-07-12	18.20	18.32	17.92	18.16	1359780
2016-07-13	18.30	18.30	18.08	18.16	1224010
2016-07-14	18.39	18.48	18.20	18.22	1179370
2016-07-15	18.34	18.81	18.14	18.72	2080480
2016-07-18	18.68	19.15	18.62	18.74	1843250
2016-07-19	18.76	18.90	18.65	18.66	1074910
2016-07-20	18.81	19.18	18.66	19.05	1204620
2016-07-21	18.98	19.14	18.23	18.38	1998100
2016-07-22	18.35	18.95	18.35	18.78	1316130
2016-07-25	18.77	18.77	18.44	18.45	726730
2016-07-26	18.49	18.75	18.32	18.52	1251360
2016-07-27	18.51	18.53	18.11	18.30	1448640
2016-07-28	18.54	18.68	18.44	18.51	1580840
2016-07-29	17.11	17.51	16.19	17.49	5907590
2016-08-01	17.43	17.43	17.00	17.20	2422030
2016-08-02	17.12	17.13	16.69	16.72	2278210
2016-08-03	16.77	16.77	16.29	16.68	1920060
2016-08-04	16.67	16.73	16.35	16.45	1298560
2016-08-05	16.52	16.80	16.47	16.63	1374910
2016-08-08	16.61	16.71	16.35	16.44	1053280
2016-08-09	16.39	16.52	16.32	16.51	1011690
2016-08-10	16.52	16.61	16.40	16.56	1059130
2016-08-11	16.61	16.65	16.49	16.61	1327820
2016-08-12	16.58	16.59	16.41	16.54	933550
2016-08-15	16.54	16.76	16.52	16.68	656850
2016-08-16	16.65	16.67	16.38	16.54	650630
2016-08-17	16.52	16.53	16.32	16.40	1093840
2016-08-18	16.43	16.58	16.41	16.56	789970
2016-08-19	16.55	16.70	16.42	16.66	721090
2016-08-22	16.66	16.70	16.40	16.69	998520
2016-08-23	16.74	17.00	16.70	16.84	791550
2016-08-24	16.85	17.18	16.65	16.68	1145270
2016-08-25	16.68	16.87	16.61	16.83	1080710
2016-08-26	16.84	17.16	16.60	16.75	957070
2016-08-29	16.73	16.82	16.56	16.60	1259170
2016-08-30	16.61	16.72	16.51	16.70	621940
2016-08-31	16.57	16.73	16.51	16.68	756460
2016-09-01	16.65	16.83	16.52	16.73	732800
2016-09-02	16.83	17.13	16.81	16.98	714460
2016-09-06	16.95	17.07	16.75	17.06	861750
2016-09-07	17.02	17.26	16.96	17.17	1221090
2016-09-08	17.13	17.30	16.95	17.27	1311060
2016-09-09	17.11	17.37	17.06	17.07	2208220
2016-09-12	17.09	17.29	16.82	17.25	1316540
2016-09-13	17.12	17.18	16.81	16.99	2538220
2016-09-14	16.96	17.08	16.74	16.84	1051180
2016-09-15	16.85	17.01	16.56	16.76	795120
2016-09-16	16.76	16.76	16.40	16.48	1812760
2016-09-19	16.61	16.68	16.36	16.43	1053610
2016-09-20	16.58	16.88	16.53	16.66	1269630
2016-09-21	16.75	17.00	16.60	16.76	1256260
2016-09-22	16.89	17.14	16.76	17.03	1573920
2016-09-23	16.99	17.23	16.96	17.18	1247810
2016-09-26	17.09	17.17	16.97	17.09	1335250
2016-09-27	17.04	17.17	16.80	16.91	1286920
2016-09-28	16.97	17.07	16.92	17.03	1151070
2016-09-29	17.06	17.07	16.56	16.57	884090
2016-09-30	16.59	16.84	16.45	16.74	1247440
2016-10-03	16.70	16.73	16.27	16.38	856050
2016-10-04	16.49	17.10	16.41	17.05	1697180
2016-10-05	17.03	17.13	16.90	17.10	1409070
2016-10-06	17.14	17.43	17.07	17.28	1551950
2016-10-07	17.24	17.43	17.13	17.30	1211630
2016-10-10	17.42	17.80	17.35	17.47	1215220
2016-10-11	17.47	17.47	17.23	17.31	998760
2016-10-12	17.43	17.43	17.19	17.32	802550
2016-10-13	17.28	17.34	17.01	17.24	1143020
2016-10-14	17.38	17.38	17.07	17.22	529710
2016-10-17	17.25	17.33	17.11	17.19	1333180
2016-10-18	17.36	17.43	17.14	17.26	1300310
2016-10-19	17.21	17.36	16.96	17.01	997690
2016-10-20	17.02	17.11	16.78	16.84	933970
2016-10-21	16.84	16.87	16.67	16.86	666140
2016-10-24	16.98	17.51	16.90	17.40	1308280
2016-10-25	17.42	17.60	17.01	17.23	1053670
2016-10-26	17.21	17.46	17.15	17.18	1580610
2016-10-27	17.17	17.44	17.03	17.35	2510300
2016-10-28	19.00	19.90	18.65	19.15	4600380
2016-10-31	19.28	19.68	19.28	19.48	2219980
2016-11-01	19.57	19.66	19.38	19.50	1875700
2016-11-02	19.40	19.65	19.04	19.19	1773420
2016-11-03	19.31	19.32	18.84	18.90	1046220
2016-11-04	18.86	19.23	18.65	19.02	1610300
2016-11-07	19.30	19.54	19.10	19.23	3207520
2016-11-08	19.25	19.40	18.91	19.00	2820550
2016-11-09	18.78	19.38	18.64	19.19	2604520
2016-11-10	19.39	19.81	18.95	19.32	3372190
2016-11-11	19.32	19.80	19.26	19.68	1661160
2016-11-14	19.88	19.88	19.08	19.21	1728910
2016-11-15	19.21	19.49	19.08	19.31	826840
2016-11-16	19.36	19.68	19.20	19.65	893080
2016-11-17	19.68	19.77	19.46	19.75	639060
2016-11-18	19.84	19.91	19.49	19.67	973850
2016-11-21	19.60	19.85	19.57	19.69	716770
2016-11-22	19.73	19.89	19.54	19.86	726320
2016-11-23	19.85	19.85	19.56	19.82	540170
2016-11-25	19.92	19.97	19.73	19.79	394800
2016-11-28	19.73	19.93	19.34	19.50	931820
2016-11-29	19.57	19.70	18.50	19.52	642860
2016-11-30	19.49	19.54	19.20	19.40	1241530
2016-12-01	19.41	19.66	19.08	19.16	1221470
2016-12-02	19.13	19.29	18.81	19.19	624500
2016-12-05	19.28	19.60	19.26	19.58	773140
2016-12-06	19.60	19.87	19.47	19.86	996200
2016-12-07	19.77	19.95	19.58	19.85	576860
2016-12-08	19.80	20.51	19.80	20.10	1091110
2016-12-09	20.15	20.21	19.85	20.10	1075770
2016-12-12	20.07	20.37	19.62	20.19	931230
2016-12-13	20.33	20.51	20.10	20.44	932730
2016-12-14	20.47	20.56	19.81	19.96	1107060
2016-12-15	19.93	20.40	19.70	20.16	951460
2016-12-16	20.26	20.46	19.99	20.04	1060790
2016-12-19	20.08	20.36	19.91	20.32	746490
2016-12-20	20.35	20.60	20.03	20.39	1381640
2016-12-21	20.73	20.73	19.87	20.03	888780
2016-12-22	20.08	20.08	19.54	19.62	811010
2016-12-23	19.67	20.17	19.67	20.12	506310
2016-12-27	20.07	20.70	20.01	20.15	747950
2016-12-28	20.02	20.32	19.64	19.76	693090
2016-12-29	20.10	20.10	19.70	19.85	443740
2016-12-30	19.87	19.94	19.59	19.74	634090
2017-01-03	19.86	20.04	19.70	19.78	1077150
2017-01-04	19.77	19.87	19.70	19.79	1208320
2017-01-05	19.77	20.27	19.77	19.96	1093220
2017-01-06	20.02	20.19	19.88	19.92	750750
2017-01-09	19.97	20.09	19.67	19.86	734450
2017-01-10	19.97	20.10	19.79	20.08	669700
2017-01-11	19.75	20.24	19.75	20.10	922900
2017-01-12	20.01	20.12	19.76	20.05	588200
2017-01-13	20.16	20.42	20.11	20.38	475340
2017-01-17	20.25	20.25	20.01	20.09	492970
2017-01-18	20.14	20.41	20.04	20.25	568220
2017-01-19	20.20	20.20	19.87	19.90	786600
2017-01-20	19.88	20.28	19.79	20.16	1024000
2017-01-23	20.19	20.59	20.08	20.51	654610
2017-01-24	20.21	20.60	19.90	20.30	1024940
2017-01-25	20.26	20.49	20.14	20.33	848390
2017-01-26	20.35	20.35	19.92	20.13	483550
2017-01-27	20.07	20.29	19.92	19.96	692990
2017-01-30	19.86	20.00	19.67	19.95	790500
2017-01-31	19.87	20.25	19.64	20.13	1119130
2017-02-01	19.82	19.90	19.15	19.65	1678150
2017-02-02	19.69	19.76	19.00	19.15	1414190
2017-02-03	19.27	19.63	19.27	19.55	846390
2017-02-06	19.43	19.46	18.99	19.03	633310
2017-02-07	19.07	19.10	18.73	18.80	518140
2017-02-08	18.82	18.97	18.56	18.75	476770
2017-02-09	18.62	19.05	18.62	19.00	524490
2017-02-10	19.09	19.09	18.81	18.94	371590
2017-02-13	19.06	19.18	18.85	19.13	467590
2017-02-14	19.06	19.40	18.95	19.30	863900
2017-02-15	19.27	19.53	18.79	19.42	353890
2017-02-16	19.22	19.36	19.05	19.27	489470
2017-02-17	19.21	19.46	19.13	19.29	372580
2017-02-21	19.31	19.72	19.15	19.58	846460
2017-02-22	19.57	19.70	19.27	19.46	575570
2017-02-23	19.50	19.62	19.15	19.33	786480
2017-02-24	19.24	19.45	19.23	19.43	374880
2017-02-27	19.35	19.57	19.17	19.44	434180
2017-02-28	19.34	19.50	19.10	19.19	612550
2017-03-01	19.41	19.46	19.15	19.38	537280
2017-03-02	19.40	19.40	18.85	19.02	520460
2017-03-03	19.09	19.11	18.71	19.00	492540
2017-03-06	18.90	18.99	18.68	18.80	545730
2017-03-07	18.77	19.07	18.59	18.76	731500
2017-03-08	18.83	19.19	18.69	18.92	659460
2017-03-09	18.99	19.08	18.59	18.76	400060
2017-03-10	18.56	19.00	18.54	18.70	521250
2017-03-13	18.61	18.97	18.61	18.89	544040
2017-03-14	18.78	18.88	18.63	18.86	269690
2017-03-15	18.93	19.05	18.75	19.00	358490
2017-03-16	19.05	19.20	18.83	19.11	551140
2017-03-17	19.05	19.30	19.03	19.19	1017920
2017-03-20	19.16	19.40	18.91	19.24	685100
2017-03-21	19.38	19.38	18.72	18.80	907990
2017-03-22	18.77	18.89	18.36	18.70	1007140
2017-03-23	18.67	18.89	18.46	18.64	664440
2017-03-24	18.68	18.71	18.46	18.61	321060
2017-03-27	18.35	18.79	18.22	18.69	513240
2017-03-28	18.70	18.85	18.51	18.77	413140
2017-03-29	18.78	18.85	18.67	18.78	431590
2017-03-30	18.81	18.93	18.54	18.83	492360
2017-03-31	18.75	18.94	18.56	18.78	542530
2017-04-03	18.79	19.41	18.50	18.74	786780
2017-04-04	18.64	18.80	18.39	18.63	435070
2017-04-05	18.65	18.83	18.30	18.41	551110
2017-04-06	18.70	18.70	18.14	18.35	898920
2017-04-07	18.33	18.57	18.10	18.28	582130
2017-04-10	18.35	18.64	18.35	18.48	400080
2017-04-11	18.44	18.72	18.28	18.57	346170
2017-04-12	18.54	18.59	18.30	18.39	292170
2017-04-13	18.39	18.40	18.16	18.16	325400
2017-04-17	18.27	18.57	18.19	18.42	821900
2017-04-18	18.36	18.67	18.33	18.54	436230
2017-04-19	18.51	18.73	18.50	18.59	284150
2017-04-20	18.59	18.85	18.41	18.81	567180
2017-04-21	18.82	19.14	18.60	18.76	950710
2017-04-24	19.05	19.20	18.73	19.07	501240
2017-04-25	19.10	19.24	18.95	19.07	339440
2017-04-26	19.07	19.46	18.92	19.30	653540
2017-04-27	19.33	19.39	18.93	19.25	724020
2017-04-28	18.95	19.12	18.15	19.02	1681940
2017-05-01	19.04	19.46	18.68	19.14	889590
2017-05-02	19.22	19.38	18.64	18.80	782100
2017-05-03	18.77	19.02	18.28	18.78	1190130
2017-05-04	18.85	19.04	18.73	18.92	920370
2017-05-05	18.97	19.11	18.76	19.10	505430
2017-05-08	19.09	19.19	18.82	19.15	706870
2017-05-09	19.18	19.39	18.73	18.79	1002020
2017-05-10	18.53	18.98	18.53	18.71	601340
2017-05-11	18.68	18.82	18.39	18.71	501520
2017-05-12	18.68	18.68	18.42	18.53	536740
2017-05-15	18.51	18.92	18.51	18.71	543140
2017-05-16	18.71	18.81	18.59	18.77	331890
2017-05-17	18.52	18.80	18.33	18.39	616520
2017-05-18	18.37	18.60	18.30	18.41	1191470
2017-05-19	18.44	18.65	18.33	18.38	1677990
2017-05-22	18.41	18.61	18.32	18.52	617420
2017-05-23	18.57	18.61	18.13	18.21	1444840
2017-05-24	18.25	18.38	18.00	18.20	894510
2017-05-25	18.29	18.38	18.11	18.15	889950
2017-05-26	18.06	18.35	18.00	18.08	902120
2017-05-30	18.04	18.33	18.00	18.28	890250
2017-05-31	18.33	18.41	18.02	18.24	545840
2017-06-01	18.33	18.60	18.16	18.59	720170
2017-06-02	18.57	18.95	18.49	18.83	1057550
2017-06-05	18.82	18.82	18.38	18.41	481270
2017-06-06	18.37	18.58	18.21	18.28	699890
2017-06-07	18.30	18.54	18.17	18.25	726760
2017-06-08	18.19	18.52	18.18	18.46	538330
2017-06-09	18.48	18.55	17.87	18.08	814340
2017-06-12	18.03	18.27	17.75	18.12	859220
2017-06-13	18.08	18.35	18.01	18.21	1082830
2017-06-14	18.28	18.49	18.13	18.34	683060
2017-06-15	18.22	18.35	18.11	18.28	741700
2017-06-16	18.23	18.39	18.20	18.26	760960
2017-06-19	18.30	18.34	18.10	18.24	391900
2017-06-20	18.19	18.39	18.19	18.31	425350
2017-06-21	18.36	18.53	18.28	18.45	795520
2017-06-22	18.51	18.51	18.29	18.46	944000
2017-06-23	18.47	18.78	18.37	18.50	2630350
2017-06-26	18.56	18.78	18.46	18.48	1496620
2017-06-27	18.41	18.73	18.41	18.51	1082810
2017-06-28	18.60	18.97	18.55	18.88	1218920
2017-06-29	18.91	19.00	18.65	18.91	1665580
2017-06-30	18.97	19.35	18.91	19.17	1801060
2017-07-03	19.20	19.22	18.61	18.65	465250
2017-07-05	18.63	18.69	18.36	18.45	670280
2017-07-06	18.31	18.50	18.18	18.26	580410
2017-07-07	18.34	18.70	18.34	18.50	479350
2017-07-10	18.47	18.70	18.31	18.38	458280
2017-07-11	18.43	18.69	18.23	18.43	772280
2017-07-12	18.51	18.87	18.51	18.77	447580
2017-07-13	18.72	19.45	18.47	18.58	326050
2017-07-14	18.58	18.63	18.44	18.47	322860
2017-07-17	18.47	18.68	18.42	18.58	497680
2017-07-18	18.64	18.90	18.54	18.88	790820
2017-07-19	18.93	19.01	18.64	18.98	622950
2017-07-20	18.98	19.12	18.79	18.93	549750
2017-07-21	18.97	18.97	18.75	18.85	822100
2017-07-24	18.78	19.34	18.77	19.19	727280
2017-07-25	19.22	19.64	19.01	19.25	1125570
2017-07-26	19.30	19.61	18.90	19.16	282850
2017-07-27	19.19	19.28	18.62	18.92	452050
2017-07-28	17.00	17.04	13.52	14.00	7943670
2017-07-31	13.99	14.07	13.42	13.45	3509940
2017-08-01	13.49	13.81	13.32	13.63	3111620
2017-08-02	13.63	13.73	13.38	13.59	1645700
2017-08-03	13.59	13.59	13.23	13.36	1346560
2017-08-04	13.36	13.59	13.30	13.57	1580300
2017-08-07	13.56	13.56	13.15	13.21	1540160
2017-08-08	13.20	13.24	13.07	13.15	1249830
2017-08-09	13.09	13.29	12.88	13.06	1151290
2017-08-10	12.99	13.06	12.71	12.77	1358230
2017-08-11	12.81	12.99	12.61	12.90	1578060
2017-08-14	12.91	13.25	12.85	12.89	3439050
2017-08-15	12.87	12.99	12.73	12.87	1943000
2017-08-16	12.89	12.95	12.72	12.87	1253590
2017-08-17	12.81	12.93	12.68	12.75	1235160
2017-08-18	12.69	12.75	12.52	12.59	1838830
2017-08-21	12.56	12.62	12.34	12.52	1537030
2017-08-22	12.57	12.82	12.57	12.61	1346890
2017-08-23	12.58	12.66	12.50	12.56	586860
2017-08-24	12.61	12.68	12.54	12.56	440670
2017-08-25	12.64	12.66	12.52	12.58	408810
2017-08-28	12.58	12.64	12.53	12.63	1001680
2017-08-29	12.54	12.85	12.53	12.67	1590890
2017-08-30	12.70	12.71	12.51	12.57	1426080
2017-08-31	12.63	13.01	12.59	12.90	1302250
2017-09-01	12.89	12.96	12.76	12.85	971430
2017-09-05	12.82	12.89	12.71	12.83	1161030
2017-09-06	12.82	12.91	12.78	12.82	1565720
2017-09-07	12.89	13.04	12.79	12.84	944370
2017-09-08	12.82	12.89	12.71	12.83	1438640
2017-09-11	12.89	12.93	12.80	12.82	1388240
2017-09-12	12.82	12.94	12.82	12.85	2694160
2017-09-13	12.87	13.35	12.86	13.22	1341310
2017-09-14	13.21	13.22	12.97	13.01	874940
2017-09-15	12.94	13.13	12.60	12.68	1507560
2017-09-18	12.67	12.73	12.53	12.60	1757890
2017-09-19	12.65	12.70	12.50	12.59	882810
2017-09-20	12.58	12.61	12.45	12.53	726540
2017-09-21	12.47	12.63	12.32	12.45	673370
2017-09-22	12.39	12.56	12.39	12.48	583730
2017-09-25	12.48	12.50	12.29	12.40	510240
2017-09-26	12.44	12.51	12.41	12.45	880740
2017-09-27	12.49	12.80	12.48	12.73	937590
2017-09-28	12.73	12.81	12.69	12.77	687160
2017-09-29	12.80	12.85	12.69	12.77	505810
2017-10-02	12.80	12.99	12.80	12.91	698690
2017-10-03	12.91	13.00	12.82	12.93	572930
2017-10-04	13.00	13.13	12.93	13.10	1138860
2017-10-05	13.10	13.15	12.92	13.12	741130
2017-10-06	13.11	13.20	12.91	13.14	1033750
2017-10-09	13.19	13.27	13.07	13.21	748300
2017-10-10	13.22	13.28	13.19	13.24	693680
2017-10-11	13.22	13.29	13.13	13.21	651520
2017-10-12	13.21	13.41	13.20	13.36	801450
2017-10-13	13.41	13.60	13.36	13.50	1914110
2017-10-16	13.50	13.59	13.50	13.58	989530
2017-10-17	13.60	13.74	13.52	13.59	1036200
2017-10-18	13.59	13.71	13.54	13.60	665650
2017-10-19	13.57	13.66	13.48	13.56	707130
2017-10-20	13.68	13.86	13.57	13.70	1150280
2017-10-23	13.73	13.77	13.60	13.69	1696090
2017-10-24	13.69	13.74	13.63	13.70	636790
2017-10-25	13.69	13.82	13.51	13.79	1120090
2017-10-26	13.86	14.12	13.69	14.10	1782590
2017-10-27	14.13	14.34	13.63	14.09	1545360
2017-10-30	14.03	14.13	13.54	13.58	1665510
2017-10-31	13.64	13.80	13.13	13.23	2358050
2017-11-01	13.34	13.50	12.97	13.45	1590050
2017-11-02	13.43	13.51	13.16	13.40	1081930
2017-11-03	13.40	13.42	13.25	13.37	1229460
2017-11-06	13.33	13.60	13.26	13.43	1237460
2017-11-07	13.45	13.45	13.27	13.37	869860
2017-11-08	13.30	13.48	13.26	13.44	922440
2017-11-09	13.30	13.50	13.22	13.34	954110
2017-11-10	13.31	13.44	13.21	13.35	803790
2017-11-13	13.27	13.40	13.16	13.22	830050
2017-11-14	13.18	13.42	13.09	13.32	1980740
2017-11-15	13.26	13.36	13.16	13.22	1329430
2017-11-16	13.28	13.46	13.28	13.34	850150
2017-11-17	13.31	13.43	13.25	13.38	1023410
2017-11-20	13.40	13.49	13.38	13.46	848620
2017-11-21	13.53	13.70	13.50	13.70	658020
2017-11-22	13.70	13.79	13.58	13.75	406910
2017-11-24	13.81	13.81	13.60	13.74	297400
2017-11-27	13.74	13.83	13.61	13.63	584150
2017-11-28	13.63	13.85	13.54	13.82	483190
2017-11-29	13.85	13.85	13.61	13.66	607370
2017-11-30	13.72	13.77	13.50	13.68	556770
2017-12-01	13.68	13.77	13.34	13.50	545520
2017-12-04	13.62	13.76	13.47	13.52	1169890
2017-12-05	13.53	13.65	13.34	13.46	548110
2017-12-06	13.44	13.62	13.36	13.45	768450
2017-12-07	13.26	13.63	13.11	13.40	969670
2017-12-08	13.45	13.88	13.29	13.63	993200
2017-12-11	13.64	13.64	13.31	13.37	1013020
2017-12-12	13.39	13.52	13.19	13.24	521930
2017-12-13	13.28	13.49	13.18	13.29	1016620
2017-12-14	13.31	13.31	13.05	13.18	1058630
2017-12-15	13.16	13.38	12.98	13.27	1867460
2017-12-18	13.29	13.58	13.22	13.40	653280
2017-12-19	13.40	13.60	13.27	13.48	1060050
2017-12-20	13.52	13.65	13.28	13.51	673980
2017-12-21	13.54	13.60	13.28	13.37	652120
2017-12-22	13.36	13.46	13.15	13.19	824460
2017-12-26	13.20	13.24	13.07	13.10	814810
2017-12-27	13.10	13.28	13.05	13.14	599790
2017-12-28	13.20	13.25	13.12	13.16	312700
2017-12-29	13.18	13.30	13.09	13.13	370410
2018-01-02	13.16	13.47	13.06	13.18	555220
2018-01-03	13.19	13.40	13.17	13.24	719920
2018-01-04	13.33	13.54	13.30	13.51	765410
2018-01-05	13.53	13.59	13.40	13.50	511670
2018-01-08	13.48	13.69	13.40	13.66	567840
2018-01-09	13.67	13.70	13.41	13.63	551160
2018-01-10	13.46	13.70	13.43	13.66	427740
2018-01-11	13.70	13.96	13.45	13.84	582120
2018-01-12	13.86	13.98	13.71	13.98	536910
2018-01-16	14.00	14.22	13.80	13.83	631780
2018-01-17	13.86	13.99	13.79	13.96	518360
2018-01-18	13.90	14.00	13.79	13.89	719110
2018-01-19	13.86	14.12	13.80	14.10	725160
2018-01-22	14.07	14.10	13.85	13.92	569860
2018-01-23	13.93	14.03	13.80	13.91	352090
2018-01-24	13.97	14.06	13.80	13.83	896830
2018-01-25	13.85	14.01	13.67	13.73	1753910
2018-01-26	13.78	13.97	13.20	13.78	2144680
2018-01-29	13.71	13.90	13.48	13.80	999700
2018-01-30	13.71	13.92	13.64	13.84	901510
2018-01-31	13.85	13.99	13.70	13.77	753700
2018-02-01	13.68	13.96	13.65	13.91	1032830
2018-02-02	13.84	13.88	13.53	13.58	652940
2018-02-05	13.50	13.54	13.10	13.16	748420
2018-02-06	12.95	13.43	12.85	13.30	798040
2018-02-07	13.29	13.56	13.01	13.35	668040
2018-02-08	13.35	13.44	13.14	13.15	1207660
2018-02-09	13.25	13.30	12.85	13.06	941570
2018-02-12	13.12	13.31	12.94	13.29	1716400
2018-02-13	13.24	13.50	13.17	13.45	591090
2018-02-14	13.34	13.60	13.28	13.58	1476830
2018-02-15	13.66	13.91	13.54	13.79	847750
2018-02-16	13.77	13.87	13.64	13.76	685880
2018-02-20	13.72	13.89	13.67	13.80	522070
2018-02-21	13.83	13.97	13.64	13.68	1021550
2018-02-22	13.73	13.80	13.60	13.74	646870
2018-02-23	13.76	13.84	13.66	13.80	404380
2018-02-26	13.82	13.85	13.68	13.77	615160
2018-02-27	13.77	13.86	13.46	13.52	861760
2018-02-28	13.57	13.68	12.78	12.80	1785610
2018-03-01	12.80	12.97	12.22	12.39	2235050
2018-03-02	12.30	12.67	12.25	12.54	1911570
2018-03-05	12.48	13.47	12.48	13.41	2034270
2018-03-06	13.47	13.56	13.21	13.32	1150500
2018-03-07	13.20	13.41	13.14	13.33	1020880
2018-03-08	13.50	13.50	13.16	13.42	823210
2018-03-09	13.53	13.69	13.37	13.63	1082220
2018-03-12	13.66	13.66	13.36	13.61	800650
2018-03-13	13.67	13.67	13.41	13.50	1120270
2018-03-14	13.53	13.53	13.33	13.34	475380
2018-03-15	13.36	13.64	13.18	13.34	972890
2018-03-16	13.28	13.31	13.10	13.18	1230440
2018-03-19	13.15	13.15	12.82	13.09	564940
2018-03-20	13.09	13.20	12.98	13.07	565510
2018-03-21	13.08	13.27	12.83	13.07	375150
2018-03-22	12.97	13.27	12.84	13.09	1439650
2018-03-23	12.95	13.08	12.78	12.98	1415570
2018-03-26	13.08	13.12	12.85	13.07	644090
2018-03-27	13.13	13.31	12.68	12.84	917010
2018-03-28	12.82	12.91	12.59	12.77	894670
2018-03-29	12.82	13.14	12.73	12.90	1439930
2018-04-02	12.87	13.24	12.48	12.55	1152910
2018-04-03	12.63	12.90	12.50	12.68	599050
2018-04-04	12.40	12.72	12.30	12.68	1334090
2018-04-05	12.77	12.86	12.67	12.76	1111500
2018-04-06	12.70	12.81	12.46	12.59	763180
2018-04-09	12.66	12.79	12.53	12.54	626620
2018-04-10	12.67	12.87	12.53	12.75	1045190
2018-04-11	12.98	13.00	12.70	12.87	860610
2018-04-12	12.91	13.08	12.73	12.95	1119850
2018-04-13	13.02	13.09	12.77	13.02	1089530
2018-04-16	13.07	13.29	12.80	13.24	852320
2018-04-17	13.27	13.51	13.27	13.46	1479470
2018-04-18	13.47	13.62	13.39	13.48	513560
2018-04-19	13.45	13.57	13.30	13.42	384420
2018-04-20	13.37	13.37	13.09	13.16	423880
2018-04-23	13.24	13.34	13.03	13.15	296690
2018-04-24	13.21	13.28	12.87	13.03	879930
2018-04-25	13.07	13.23	12.90	13.16	536760
2018-04-26	13.20	13.41	13.00	13.23	398820
2018-04-27	12.50	12.98	12.36	12.67	1380900
2018-04-30	12.68	13.05	12.58	12.75	1267400
2018-05-01	12.73	13.12	12.62	13.08	1345410
2018-05-02	13.08	13.41	12.86	13.03	921530
2018-05-03	13.01	13.28	12.70	12.91	734540
2018-05-04	12.87	13.09	12.87	13.02	705650
2018-05-07	13.04	13.17	12.94	12.99	466250
2018-05-08	13.00	13.15	12.86	13.10	836680
2018-05-09	13.12	13.15	12.94	13.06	309830
2018-05-10	13.11	13.24	12.94	13.02	765700
2018-05-11	13.05	13.07	12.88	12.93	522010
2018-05-14	12.96	12.96	12.66	12.71	686400
2018-05-15	12.65	12.90	12.65	12.75	1177490
2018-05-16	12.73	12.97	12.73	12.88	753530
2018-05-17	12.86	12.98	12.83	12.95	800100
2018-05-18	12.99	13.15	12.98	13.08	942210
2018-05-21	13.09	13.19	12.90	13.02	879410
2018-05-22	13.05	13.13	12.85	12.98	728140
2018-05-23	12.93	13.06	12.87	13.01	552210
2018-05-24	13.01	13.11	12.87	13.10	852000
2018-05-25	13.10	13.21	12.98	13.07	502260
2018-05-29	13.03	13.14	12.90	12.93	647560
2018-05-30	12.98	13.39	12.98	13.22	680370
2018-05-31	13.22	13.53	12.91	12.96	765040
2018-06-01	13.01	13.12	12.90	13.04	703740
2018-06-04	13.11	13.15	12.93	13.11	595440
2018-06-05	13.15	13.29	13.08	13.13	493550
2018-06-06	13.19	13.37	13.12	13.18	550800
2018-06-07	13.14	13.18	12.93	12.99	548920
2018-06-08	12.99	13.18	12.98	13.00	349790
2018-06-11	13.02	13.14	12.91	13.11	408260
2018-06-12	13.14	13.27	13.00	13.25	351970
2018-06-13	13.25	13.38	13.13	13.27	735670
2018-06-14	13.24	13.35	13.16	13.32	496890
2018-06-15	13.27	13.53	13.27	13.47	1005510
2018-06-18	13.43	13.65	13.35	13.58	705510
2018-06-19	13.49	13.60	13.34	13.55	617240
2018-06-20	13.55	13.70	13.46	13.50	578920
2018-06-21	13.52	13.55	12.94	13.25	448920
2018-06-22	13.31	13.31	13.10	13.12	2391800
2018-06-25	13.07	13.24	12.75	12.88	661450
2018-06-26	12.87	13.00	12.84	12.96	543650
2018-06-27	12.98	13.00	12.50	12.51	628940
2018-06-28	12.49	12.76	12.40	12.73	678080
2018-06-29	12.77	12.89	12.73	12.78	853990
2018-07-02	12.70	12.97	12.60	12.96	1109500
2018-07-03	13.03	13.21	12.99	13.18	394610
2018-07-05	13.19	13.42	13.16	13.41	657740
2018-07-06	13.38	13.59	13.34	13.49	481460
2018-07-09	13.45	13.61	13.41	13.51	492280
2018-07-10	13.55	13.60	13.46	13.49	586450
2018-07-11	13.35	13.51	13.31	13.43	493200
2018-07-12	13.52	13.69	13.47	13.63	604360
2018-07-13	13.63	13.72	13.56	13.58	347830
2018-07-16	13.60	13.62	13.41	13.53	360150
2018-07-17	13.42	13.52	13.40	13.49	348770
2018-07-18	13.51	13.61	13.47	13.58	452700
2018-07-19	13.54	13.78	13.54	13.75	476300
2018-07-20	13.73	13.76	13.52	13.53	364600
2018-07-23	13.51	13.51	13.32	13.42	382080
2018-07-24	13.51	13.52	13.17	13.33	1445220
2018-07-25	13.34	13.63	13.32	13.53	518960
2018-07-26	13.50	13.74	13.38	13.74	754590
2018-07-27	13.85	13.85	12.85	12.92	1268390
2018-07-30	12.93	13.08	12.63	12.79	916560
2018-07-31	12.81	13.03	12.64	13.02	946380
2018-08-01	13.04	13.31	13.04	13.23	724630
2018-08-02	13.14	13.67	13.12	13.66	2251530
2018-08-03	13.67	13.75	13.25	13.49	615220
2018-08-06	13.45	13.75	13.42	13.72	1622020
2018-08-07	13.75	13.96	13.73	13.79	485130
2018-08-08	13.82	13.96	13.68	13.80	733790
2018-08-09	13.85	14.20	13.85	13.98	872340
2018-08-10	13.91	14.26	13.91	14.15	721920
2018-08-13	14.12	14.29	13.85	14.08	572760
2018-08-14	14.18	14.38	14.11	14.22	715260
2018-08-15	14.12	14.28	13.95	14.06	689570
2018-08-16	14.09	14.31	13.94	14.11	660910
2018-08-17	14.05	14.19	13.92	13.95	2092280
2018-08-20	14.01	14.30	13.87	14.09	908530
2018-08-21	14.18	14.29	14.07	14.11	336040
2018-08-22	14.04	14.27	14.02	14.16	724900
2018-08-23	14.11	14.28	14.04	14.18	334220
2018-08-24	14.24	15.01	14.24	14.97	2248920
2018-08-27	14.97	14.97	14.66	14.69	870480
2018-08-28	14.74	14.89	14.68	14.78	734290
2018-08-29	14.80	14.91	14.70	14.78	509350
2018-08-30	14.78	14.88	14.65	14.72	308050
2018-08-31	14.73	14.92	14.65	14.90	440550
2018-09-04	14.85	14.85	14.66	14.78	509230
2018-09-05	14.73	14.73	14.25	14.48	802670
2018-09-06	14.52	14.57	14.25	14.48	831380
2018-09-07	14.43	14.52	14.20	14.45	997750
2018-09-10	14.49	14.75	14.37	14.68	504720
2018-09-11	14.64	14.81	14.57	14.78	396760
2018-09-12	14.76	14.96	14.55	14.89	684220
2018-09-13	14.93	14.99	14.67	14.77	435120
2018-09-14	14.79	14.99	14.77	14.91	522040
2018-09-17	14.91	14.91	14.60	14.71	603580
2018-09-18	14.74	15.12	14.66	15.00	1002850
2018-09-19	15.00	15.08	14.62	14.78	648350
2018-09-20	14.86	14.86	14.54	14.77	480170
2018-09-21	14.79	14.91	14.66	14.81	1104630
2018-09-24	14.75	14.88	14.67	14.74	681670
2018-09-25	14.78	14.85	14.64	14.68	879700
2018-09-26	14.24	14.45	14.13	14.14	1944920
2018-09-27	14.17	14.29	14.02	14.05	668470
2018-09-28	14.04	14.14	13.92	14.06	810650
2018-10-01	14.12	14.20	13.62	13.65	1105310
2018-10-02	13.65	13.65	13.18	13.25	772060
2018-10-03	13.29	13.47	13.20	13.35	891820
2018-10-04	13.35	13.35	12.99	13.17	716270
2018-10-05	13.17	13.25	12.95	13.12	579750
2018-10-08	13.09	13.23	12.88	13.08	1437950
2018-10-09	13.03	13.22	12.86	13.07	650770
2018-10-10	13.03	13.03	12.63	12.67	862700
2018-10-11	12.62	12.97	12.61	12.68	1067700
2018-10-12	12.84	12.96	12.61	12.73	833710
2018-10-15	12.70	12.94	12.68	12.80	777430
2018-10-16	12.90	13.20	12.89	13.12	1356020
2018-10-17	13.08	13.17	12.96	13.05	929970
2018-10-18	13.04	13.04	12.77	12.83	822410
2018-10-19	12.84	12.91	12.56	12.65	691170
2018-10-22	12.69	12.90	12.69	12.76	1217100
2018-10-23	12.62	12.77	12.38	12.69	745070
2018-10-24	12.65	12.79	12.12	12.13	1329840
2018-10-25	12.17	12.45	12.12	12.33	1043300
2018-10-26	12.07	12.81	12.07	12.25	2460340
2018-10-29	12.39	12.73	12.07	12.17	1346210
2018-10-30	12.13	12.50	12.03	12.40	2573650
2018-10-31	12.57	12.74	12.54	12.60	2093340
2018-11-01	12.63	12.75	12.52	12.56	935540
2018-11-02	12.62	12.73	12.49	12.67	1125150
2018-11-05	12.71	12.74	12.44	12.66	1040910
2018-11-06	12.64	12.87	12.56	12.63	844900
2018-11-07	12.70	13.02	12.64	12.99	2649610
2018-11-08	12.96	12.99	12.79	12.85	1096200
2018-11-09	12.81	12.87	12.65	12.83	870790
2018-11-12	12.82	12.83	12.60	12.66	947650
2018-11-13	12.69	12.90	12.46	12.59	1829840
2018-11-14	12.65	12.69	12.54	12.55	1126670
2018-11-15	12.54	12.85	12.52	12.74	875240
2018-11-16	12.66	12.78	12.50	12.71	1954660
2018-11-19	12.67	12.67	12.44	12.45	1134260
2018-11-20	12.33	12.51	12.25	12.30	1863580
2018-11-21	12.40	12.58	12.37	12.52	660190
2018-11-23	12.44	12.57	12.44	12.44	366780
2018-11-26	12.57	12.65	12.51	12.61	1279660
2018-11-27	12.54	12.65	12.46	12.53	1125600
2018-11-28	12.56	12.78	12.53	12.75	2723230
2018-11-29	12.66	12.86	12.66	12.78	1222790
2018-11-30	12.76	12.98	12.72	12.96	1283350
2018-12-03	13.15	13.15	12.90	13.11	1395220
2018-12-04	13.06	13.36	12.62	12.67	1152580
2018-12-06	12.53	12.80	12.53	12.77	1376990
2018-12-07	12.77	12.92	12.70	12.76	959610
2018-12-10	12.68	12.89	12.67	12.76	1225640
2018-12-11	12.90	12.99	12.55	12.70	1312450
2018-12-12	12.67	12.94	12.58	12.79	1815320
2018-12-13	12.84	12.89	12.71	12.81	651680
2018-12-14	12.73	12.87	12.61	12.69	825180
2018-12-17	12.67	12.67	12.26	12.28	1489970
2018-12-18	12.42	12.57	12.25	12.34	1090330
2018-12-19	12.34	12.48	12.18	12.28	915740
2018-12-20	12.24	12.30	11.93	12.06	1080220
2018-12-21	12.09	12.16	11.63	11.66	1494300
2018-12-24	11.61	12.12	11.55	11.67	847640
2018-12-26	11.70	12.13	11.63	12.11	1212940
2018-12-27	11.98	12.61	11.98	12.60	1231090
2018-12-28	12.66	12.83	12.59	12.69	949810
2018-12-31	12.71	12.82	12.56	12.78	999300
2019-01-02	12.60	12.90	12.60	12.86	930530
2019-01-03	12.78	12.87	12.60	12.66	1087270
2019-01-04	12.75	13.10	12.64	13.04	1198480
2019-01-07	13.04	13.27	13.04	13.12	746800
2019-01-08	13.21	13.27	12.97	13.23	1082930
2019-01-09	13.23	13.41	13.13	13.16	1061770
2019-01-10	13.23	13.37	13.14	13.25	1207190
2019-01-11	13.17	13.39	13.14	13.39	938150
2019-01-14	13.32	13.35	13.10	13.21	873790
2019-01-15	13.22	13.45	13.22	13.43	385750
2019-01-16	13.45	13.55	13.31	13.38	1595150
2019-01-17	13.36	13.57	13.35	13.49	1190580
2019-01-18	13.51	13.77	12.75	13.63	813480
2019-01-22	13.57	13.85	13.52	13.72	811890
2019-01-23	13.72	13.91	13.61	13.75	717160
2019-01-24	13.74	13.86	13.55	13.83	557370
2019-01-25	13.91	13.99	13.83	13.94	534230
2019-01-28	13.82	14.02	13.33	13.85	827400
2019-01-29	13.85	13.90	13.70	13.83	1124550
2019-01-30	12.81	13.99	12.54	12.74	5632530
2019-01-31	12.59	12.89	12.59	12.69	2262780
2019-02-01	12.78	12.87	12.70	12.80	1581470
2019-02-04	12.70	13.07	12.70	13.01	1568720
2019-02-05	13.00	13.28	12.96	13.22	1655460
2019-02-06	13.19	13.19	12.82	12.83	1892390
2019-02-07	12.82	12.96	12.78	12.91	980030
2019-02-08	12.84	13.14	12.84	13.08	2667170
2019-02-11	13.29	13.71	13.29	13.68	1151230
2019-02-12	13.81	14.22	13.71	14.21	1190820
2019-02-13	14.26	14.30	13.97	14.04	1213300
2019-02-14	14.03	14.24	13.98	14.01	1192320
2019-02-15	14.08	14.13	13.99	14.11	1002220
2019-02-19	14.08	14.20	14.03	14.19	1030140
2019-02-20	14.19	14.34	14.02	14.04	1486230
2019-02-21	14.04	14.34	14.04	14.31	937630
2019-02-22	14.31	14.55	14.28	14.54	1011530
2019-02-25	14.63	14.74	14.49	14.62	1190490
2019-02-26	14.61	14.61	14.18	14.18	879540
2019-02-27	14.15	14.17	14.00	14.12	758100
2019-02-28	14.10	14.27	13.97	14.15	778660
2019-03-01	14.22	14.47	14.16	14.17	856650
2019-03-04	14.24	14.24	13.80	13.93	985160
2019-03-05	13.93	13.94	13.82	13.87	537480
2019-03-06	13.87	13.91	13.64	13.70	1306830
2019-03-07	13.69	13.81	13.58	13.74	846290
2019-03-08	13.63	13.86	13.55	13.81	1202030
2019-03-11	13.83	14.31	13.81	14.30	1338670
2019-03-12	14.31	14.53	13.75	14.52	1408540
2019-03-13	14.58	14.81	14.52	14.75	1916140
2019-03-14	14.74	14.84	14.55	14.80	1207330
2019-03-15	14.85	14.99	14.78	14.83	2612600
2019-03-18	14.82	14.86	14.62	14.78	854970
2019-03-19	14.82	14.85	14.66	14.74	792070
2019-03-20	14.71	14.82	14.51	14.75	1063890
2019-03-21	14.74	15.05	14.64	14.96	762270
2019-03-22	14.90	14.95	14.36	14.38	898440
2019-03-25	14.33	14.49	14.18	14.41	742270
2019-03-26	14.46	14.60	14.38	14.57	573040
2019-03-27	14.53	14.64	14.18	14.36	943800
2019-03-28	14.38	14.56	14.32	14.48	598740
2019-03-29	14.50	14.75	14.22	14.43	880540
2019-04-01	14.52	14.74	14.38	14.73	1021170
2019-04-02	14.72	14.72	14.39	14.62	559880
2019-04-03	14.68	14.87	14.67	14.79	634120
2019-04-04	14.80	14.80	14.30	14.46	495780
2019-04-05	14.46	14.67	14.46	14.65	647580
2019-04-08	14.61	14.63	14.39	14.44	639580
2019-04-09	14.43	14.53	14.37	14.41	542220
2019-04-10	14.41	14.78	14.37	14.77	673980
2019-04-11	14.74	14.96	14.58	14.85	647700
2019-04-12	14.94	15.09	14.81	15.07	527480
2019-04-15	15.04	15.24	14.89	14.95	772100
2019-04-16	15.01	15.14	14.87	15.11	655150
2019-04-17	15.15	15.20	14.66	14.81	742840
2019-04-18	14.77	14.81	14.36	14.65	845510
2019-04-22	14.58	14.83	14.40	14.73	979130
2019-04-23	14.79	14.95	14.73	14.92	1177230
2019-04-24	14.96	15.08	14.91	14.95	709240
2019-04-25	14.92	15.07	14.70	14.80	717900
2019-04-26	14.82	14.99	14.75	14.94	1006300
2019-04-29	14.97	15.11	14.84	14.92	1014680
2019-04-30	14.99	15.20	14.71	14.97	1347300
2019-05-01	14.25	14.97	13.98	14.10	3508070
2019-05-02	14.07	14.24	13.97	14.08	948050
2019-05-03	14.20	14.81	14.03	14.10	909130
2019-05-06	13.96	14.21	13.96	14.15	785200
2019-05-07	14.01	14.11	13.80	13.89	1113580
2019-05-08	13.83	13.94	13.69	13.80	1003600
2019-05-09	13.69	13.87	13.55	13.81	878720
2019-05-10	13.77	13.94	13.55	13.93	793290
2019-05-13	13.71	13.73	13.48	13.51	844760
2019-05-14	13.55	13.68	13.48	13.65	625730
2019-05-15	13.57	13.78	13.52	13.62	483900
2019-05-16	13.66	13.86	13.66	13.81	419950
2019-05-17	13.71	13.86	13.68	13.68	905520
2019-05-20	13.60	13.71	13.56	13.63	733810
2019-05-21	13.70	13.91	13.64	13.73	899930
2019-05-22	13.71	13.78	13.55	13.63	546400
2019-05-23	13.55	13.62	13.32	13.39	805230
2019-05-24	13.46	13.51	13.30	13.41	762920
2019-05-28	13.41	13.64	13.41	13.53	639880
2019-05-29	13.46	13.51	13.33	13.38	515220
2019-05-30	13.44	13.52	13.25	13.37	643190
2019-05-31	13.24	13.49	13.16	13.29	615230
2019-06-03	13.31	13.31	13.03	13.09	770600
2019-06-04	13.20	13.39	13.10	13.38	590250
2019-06-05	13.43	13.57	13.33	13.44	642890
2019-06-06	13.43	13.50	13.25	13.44	609160
2019-06-07	13.49	13.73	13.45	13.71	574010
2019-06-10	13.83	14.10	13.63	13.66	941580
2019-06-11	13.74	13.77	13.35	13.41	601430
2019-06-12	13.38	13.38	13.13	13.27	892720
2019-06-13	13.33	13.74	13.13	13.21	1413560
2019-06-14	13.15	13.40	13.10	13.37	648460
2019-06-17	13.43	14.85	13.43	14.13	3293870
2019-06-18	14.23	14.77	14.23	14.56	1938760
2019-06-19	14.56	14.88	14.39	14.77	1657630
2019-06-20	14.96	14.99	14.70	14.79	1182940
2019-06-21	14.73	14.96	14.41	14.67	7378410
2019-06-24	14.69	14.75	14.11	14.16	1300100
2019-06-25	14.16	14.16	13.91	14.02	1147210
2019-06-26	14.00	14.03	13.87	13.91	830740
2019-06-27	13.93	14.21	13.93	14.10	813090
2019-06-28	14.15	14.39	14.00	14.33	4574840
2019-07-01	14.30	14.43	13.98	14.00	1694950
2019-07-02	14.08	14.13	13.94	14.05	718250
2019-07-03	14.06	14.22	14.00	14.12	424820
2019-07-05	14.03	14.09	13.76	14.02	643160
2019-07-08	13.92	13.92	12.53	12.59	3594550
2019-07-09	12.59	12.70	12.36	12.40	2279030
2019-07-10	12.44	12.56	12.28	12.30	1317690
2019-07-11	12.30	12.39	12.23	12.28	1299860
2019-07-12	12.28	12.34	12.05	12.30	1237750
2019-07-15	12.30	12.47	12.28	12.36	998460
2019-07-16	12.34	12.47	12.31	12.45	1050530
2019-07-17	12.42	12.50	12.21	12.25	1120480
2019-07-18	12.22	12.30	12.09	12.27	1097880
2019-07-19	12.30	12.34	12.18	12.18	823460
2019-07-22	12.18	12.29	12.15	12.23	753750
2019-07-23	12.28	12.28	12.11	12.16	639480
2019-07-24	12.10	12.27	12.05	12.27	660280
2019-07-25	12.24	12.26	12.11	12.22	496110
2019-07-26	12.26	12.38	12.25	12.33	834320
2019-07-29	12.31	12.40	12.11	12.22	1277030
2019-07-30	12.14	12.39	12.12	12.32	1122700
2019-07-31	12.70	14.07	12.70	13.67	3779930
2019-08-01	13.70	13.91	13.45	13.55	1263040
2019-08-02	13.50	13.74	13.32	13.43	1525800
2019-08-05	13.25	13.48	13.06	13.25	1168150
2019-08-06	13.42	13.59	13.26	13.41	1300040
2019-08-07	13.25	13.92	13.11	13.84	1202760
2019-08-08	13.89	14.14	13.87	14.03	1265530
2019-08-09	13.95	14.36	13.90	14.07	823730
2019-08-12	13.96	14.09	13.80	14.07	1427140
2019-08-13	14.04	14.20	13.82	13.87	1439840
2019-08-14	13.71	13.93	13.55	13.80	1302190
2019-08-15	13.80	13.83	13.59	13.64	817360
2019-08-16	13.73	13.81	13.59	13.73	2648100
2019-08-19	13.88	14.07	13.67	13.98	1005620
2019-08-20	13.98	14.18	13.71	14.05	695060
2019-08-21	14.17	14.29	14.08	14.09	1460940
2019-08-22	14.07	14.26	14.03	14.12	503610
2019-08-23	14.06	14.23	13.76	13.81	462600
2019-08-26	13.92	14.01	13.78	13.96	767620
2019-08-27	14.05	14.12	13.80	13.87	1097960
2019-08-28	13.85	14.00	13.69	13.95	1062590
2019-08-29	14.07	14.21	13.95	14.14	833210
2019-08-30	14.25	14.38	14.15	14.33	1466110
2019-09-03	14.25	14.44	14.19	14.36	1236010
2019-09-04	14.48	14.48	13.59	13.72	2953060
2019-09-05	13.79	14.21	13.74	14.14	1255410
2019-09-06	14.21	14.28	13.98	13.99	702130
2019-09-09	13.98	14.39	13.79	14.37	1172370
2019-09-10	14.19	14.50	14.07	14.50	1178760
2019-09-11	14.50	14.77	14.31	14.75	1157140
2019-09-12	14.76	15.00	14.73	14.84	1273240
2019-09-13	14.85	14.94	14.53	14.58	1213630
2019-09-16	14.48	14.76	14.43	14.75	1295920
2019-09-17	14.68	14.98	14.64	14.90	1005460
2019-09-18	14.89	15.04	14.67	14.81	999200
2019-09-19	14.82	15.35	14.82	15.05	1140720
2019-09-20	15.05	15.28	14.73	14.91	2639680
2019-09-23	14.86	15.14	14.78	15.06	627340
2019-09-24	15.23	15.23	14.79	14.89	1097220
2019-09-25	14.88	15.00	14.48	14.96	532190
2019-09-26	14.95	15.16	14.77	14.94	379340
2019-09-27	14.91	14.91	14.57	14.70	505050
2019-09-30	14.72	14.91	14.64	14.84	780310
2019-10-01	14.84	14.99	14.62	14.63	605520
2019-10-02	14.59	14.59	14.31	14.49	698550
2019-10-03	14.51	14.65	14.26	14.54	474340
2019-10-04	14.58	14.80	14.52	14.66	479660
2019-10-07	14.67	14.82	14.54	14.74	643920
2019-10-08	14.73	14.74	14.35	14.40	577910
2019-10-09	14.51	14.60	14.43	14.44	622800
2019-10-10	14.48	14.48	14.31	14.35	771510
2019-10-11	14.50	14.53	14.33	14.42	524460
2019-10-14	14.39	14.48	14.27	14.39	648730
2019-10-15	14.42	14.47	14.30	14.42	484740
2019-10-16	14.40	14.49	14.26	14.34	586020
2019-10-17	14.42	14.50	14.24	14.37	838350
2019-10-18	14.38	14.41	13.96	14.32	767590
2019-10-21	14.39	14.47	14.27	14.40	316820
2019-10-22	14.42	14.51	14.27	14.30	420250
2019-10-23	14.27	14.48	14.20	14.26	504490
2019-10-24	14.31	14.48	14.31	14.46	413790
2019-10-25	14.44	14.66	14.36	14.58	449700
2019-10-28	14.60	14.73	14.57	14.62	399010
2019-10-29	14.60	14.75	14.53	14.67	428190
2019-10-30	15.10	15.44	14.90	15.34	818490
2019-10-31	15.33	15.45	15.19	15.33	548300
2019-11-01	15.36	15.49	15.13	15.37	701580
2019-11-04	15.50	15.51	15.23	15.35	699610
2019-11-05	15.42	15.61	15.33	15.50	672190
2019-11-06	15.47	15.57	15.31	15.50	729020
2019-11-07	15.58	15.68	15.44	15.58	634180
2019-11-08	15.53	15.71	15.41	15.61	653600
2019-11-11	15.56	15.62	15.48	15.59	592230
2019-11-12	15.62	15.81	15.59	15.81	719340
2019-11-13	15.73	15.85	15.60	15.70	642880
2019-11-14	15.72	15.81	15.60	15.66	659290
2019-11-15	15.71	15.75	15.50	15.64	444890
2019-11-18	15.61	15.73	15.51	15.52	540610
2019-11-19	15.56	15.89	15.55	15.75	525090
2019-11-20	15.70	15.75	15.31	15.40	797810
2019-11-21	15.45	15.45	14.90	14.95	796090
2019-11-22	15.02	15.23	14.87	15.16	504840
2019-11-25	15.20	15.31	15.14	15.28	530510
2019-11-26	15.23	15.34	15.17	15.24	839960
2019-11-27	15.20	15.33	15.17	15.26	366630
2019-11-29	15.10	15.13	14.90	15.03	512950
2019-12-02	15.07	15.07	14.84	15.01	877270
2019-12-03	14.90	15.11	14.73	15.00	2215430
2019-12-04	15.07	15.23	15.03	15.16	857260
2019-12-05	15.13	15.16	14.91	14.99	876350
2019-12-06	15.08	15.22	15.06	15.16	692650
2019-12-09	15.13	15.29	15.12	15.23	667150
2019-12-10	15.22	15.28	15.13	15.27	437270
2019-12-11	15.25	15.25	14.99	15.05	280790
2019-12-12	15.00	15.09	14.65	14.69	437100
2019-12-13	14.67	14.74	14.50	14.54	523400
2019-12-16	14.58	14.75	14.58	14.65	442290
2019-12-17	14.68	14.77	14.63	14.74	335160
2019-12-18	14.76	14.76	14.57	14.58	338250
2019-12-19	14.59	14.63	14.46	14.60	465410
2019-12-20	14.60	14.63	14.48	14.52	1150830
2019-12-23	14.56	14.56	14.41	14.43	571180
2019-12-24	14.40	14.46	14.38	14.44	322180
2019-12-26	14.49	14.54	14.42	14.51	252680
2019-12-27	14.52	14.55	14.38	14.48	290400
2019-12-30	14.51	14.51	14.18	14.20	500160
2019-12-31	14.18	14.31	14.12	14.26	495910
2020-01-02	14.28	14.49	14.27	14.43	276330
2020-01-03	14.30	14.49	14.28	14.36	585230
2020-01-06	14.33	14.55	14.33	14.43	327420
2020-01-07	14.40	14.54	14.32	14.39	348680
2020-01-08	14.40	14.55	14.21	14.37	395140
2020-01-09	14.45	14.53	14.29	14.35	642490
2020-01-10	14.41	14.52	14.21	14.24	410880
2020-01-13	14.25	14.53	14.25	14.46	489870
2020-01-14	14.47	14.57	14.41	14.48	468320
2020-01-15	14.48	14.71	14.48	14.63	534800
2020-01-16	14.71	14.80	14.61	14.67	357490
2020-01-17	14.75	14.75	14.62	14.67	335560
2020-01-21	14.63	14.76	14.51	14.60	532800
2020-01-22	14.69	14.73	14.56	14.59	458330
2020-01-23	14.58	14.67	14.55	14.57	455130
2020-01-24	14.61	14.67	14.28	14.32	392570
2020-01-27	14.15	14.38	14.13	14.25	517410
2020-01-28	14.30	14.45	14.13	14.40	607810
2020-01-29	15.70	16.50	15.23	15.26	2546830
2020-01-30	15.34	15.71	15.13	15.27	1047950
2020-01-31	15.26	15.48	15.15	15.20	1010880
2020-02-03	15.25	15.61	14.90	14.95	1018250
2020-02-04	15.06	15.25	15.05	15.18	871070
2020-02-05	15.28	15.33	15.08	15.28	960780
2020-02-06	15.28	15.39	15.20	15.22	561070
2020-02-07	15.13	15.36	15.12	15.27	745980
2020-02-10	15.31	15.36	15.11	15.15	285230
2020-02-11	15.17	15.33	15.12	15.21	480290
2020-02-12	15.24	15.35	14.95	14.98	542780
2020-02-13	14.93	14.97	14.69	14.81	598680
2020-02-14	14.83	14.97	14.71	14.88	564790
2020-02-18	14.86	14.87	14.75	14.80	234060
2020-02-19	14.83	15.02	14.82	14.96	454440
2020-02-20	14.92	15.03	14.82	14.98	922550
2020-02-21	14.96	15.07	14.92	15.00	597080
2020-02-24	14.63	14.79	14.38	14.59	530460
2020-02-25	14.57	14.59	14.01	14.01	989580
2020-02-26	14.06	14.24	14.01	14.01	507200
2020-02-27	13.76	14.07	13.61	13.62	709640
2020-02-28	13.34	13.60	13.26	13.52	996690
2020-03-02	13.57	13.77	13.52	13.67	748040
2020-03-03	13.62	13.88	13.21	13.44	660020
2020-03-04	13.61	13.65	13.42	13.62	777170
2020-03-05	13.40	13.72	13.40	13.69	983100
2020-03-06	13.39	13.67	13.39	13.63	733840
2020-03-09	13.14	13.28	12.91	12.94	808330
2020-03-10	13.19	13.19	12.63	13.00	1429950
2020-03-11	12.76	12.78	12.20	12.42	715510
2020-03-12	12.00	12.26	10.81	10.85	1351310
2020-03-13	11.19	11.37	10.63	11.13	1496920
2020-03-16	10.29	10.85	9.98	10.67	1368210
2020-03-17	10.80	11.28	10.56	10.94	1060720
2020-03-18	10.34	10.42	9.12	9.22	1150610
2020-03-19	9.18	10.72	9.00	10.54	901980
2020-03-20	10.58	10.91	9.93	10.07	1045920
2020-03-23	10.23	10.43	9.65	10.25	623890
2020-03-24	10.59	10.73	10.31	10.69	750110
2020-03-25	10.76	10.88	10.31	10.41	861010
2020-03-26	10.50	11.16	10.50	11.05	718690
2020-03-27	10.73	10.94	10.46	10.63	751680
2020-03-30	10.72	11.07	10.47	11.02	712270
2020-03-31	11.00	11.82	11.00	11.81	1206020
2020-04-01	11.51	11.66	10.86	11.34	799470
2020-04-02	11.22	11.79	11.15	11.45	379930
2020-04-03	11.34	11.56	10.94	11.22	428980
2020-04-06	11.76	11.76	11.25	11.60	674750
2020-04-07	11.78	11.98	11.51	11.77	545360
2020-04-08	11.94	12.46	11.87	12.30	587670
2020-04-09	12.49	12.73	12.28	12.54	523980
2020-04-13	12.43	12.43	11.96	12.21	490560
2020-04-14	12.60	12.76	12.48	12.65	763420
2020-04-15	12.16	12.49	12.05	12.26	597890
2020-04-16	12.28	12.55	12.21	12.41	597040
2020-04-17	12.72	12.74	12.55	12.65	720150
2020-04-20	12.41	12.74	12.30	12.69	460430
2020-04-21	12.41	12.45	12.17	12.27	677630
2020-04-22	12.45	12.62	12.34	12.50	547570
2020-04-23	12.56	12.76	12.40	12.60	585610
2020-04-24	12.60	12.75	12.46	12.56	364380
2020-04-27	12.73	13.13	12.70	12.92	665690
2020-04-28	12.99	13.10	12.78	12.89	855100
2020-04-29	13.01	13.01	12.32	12.75	1614670
2020-04-30	12.57	12.88	12.53	12.63	889370
2020-05-01	12.37	12.42	12.10	12.26	664460
2020-05-04	12.22	12.22	11.71	11.86	910580
2020-05-05	12.04	12.39	11.98	12.08	577740
2020-05-06	12.11	12.34	12.08	12.20	627020
2020-05-07	12.36	12.48	12.26	12.35	707840
2020-05-08	12.54	12.58	12.16	12.47	1103710
2020-05-11	12.49	12.56	12.35	12.38	788380
2020-05-12	12.42	12.42	11.96	12.01	696860
2020-05-13	11.96	11.96	11.48	11.50	567910
2020-05-14	11.21	11.36	10.96	11.32	1247830
2020-05-15	11.34	11.71	11.02	11.56	1841660
2020-05-18	11.88	12.07	11.88	12.01	870740
2020-05-19	12.07	12.27	11.88	11.91	905760
2020-05-20	12.08	12.20	11.82	12.12	599170
2020-05-21	12.04	12.21	11.96	12.07	1008790
2020-05-22	12.14	12.25	12.07	12.24	799030
2020-05-26	12.40	12.50	12.28	12.47	1011920
2020-05-27	12.63	12.67	12.40	12.59	631730
2020-05-28	12.68	12.74	12.49	12.53	766220
2020-05-29	12.45	12.51	12.39	12.45	750400
2020-06-01	12.50	12.50	12.26	12.26	750940
2020-06-02	12.25	12.29	12.03	12.11	1018770
2020-06-03	12.25	13.05	12.18	12.96	776090
2020-06-04	12.80	12.87	12.36	12.53	619170
2020-06-05	12.84	12.87	12.48	12.52	549830
2020-06-08	12.55	12.78	12.36	12.64	695990
2020-06-09	12.50	12.63	12.31	12.57	388270
2020-06-10	12.59	12.59	12.31	12.39	540600
2020-06-11	12.15	12.19	11.70	11.73	682460
2020-06-12	12.03	12.19	11.58	11.80	652470
2020-06-15	11.58	12.39	11.51	12.27	1107930
2020-06-16	12.58	12.61	12.11	12.20	422080
2020-06-17	12.28	12.28	12.01	12.17	498550
2020-06-18	12.06	12.14	11.83	11.95	865010
2020-06-19	12.09	12.09	11.57	11.82	4881430
2020-06-22	11.90	12.00	11.75	11.87	638720
2020-06-23	11.93	11.96	11.72	11.75	496820
2020-06-24	11.71	11.71	11.41	11.44	564080
2020-06-25	11.38	11.79	11.36	11.78	583940
2020-06-26	11.69	11.73	11.42	11.60	1331500
2020-06-29	11.72	11.97	11.72	11.85	452980
2020-06-30	11.81	11.98	11.77	11.83	476880
2020-07-01	11.78	12.00	11.77	11.78	411590
2020-07-02	11.87	11.94	11.70	11.74	502850
2020-07-06	11.88	12.07	11.79	11.98	802250
2020-07-07	11.96	12.10	11.78	11.81	487190
2020-07-08	11.76	11.82	11.68	11.82	934090
2020-07-09	11.79	11.84	11.61	11.74	394690
2020-07-10	11.77	11.87	11.72	11.77	478090
2020-07-13	11.81	11.98	11.57	11.58	681420
2020-07-14	11.63	11.74	11.42	11.67	1080210
2020-07-15	11.81	12.14	11.79	12.05	802990
2020-07-16	11.96	11.96	11.79	11.85	611740
2020-07-17	11.81	11.97	11.72	11.83	400880
2020-07-20	11.81	12.14	11.81	12.05	314240
2020-07-21	12.15	12.20	12.00	12.10	729280
2020-07-22	12.11	12.25	11.99	12.12	417010
2020-07-23	12.07	12.26	11.93	11.98	499000
2020-07-24	11.89	11.92	11.63	11.70	545040
2020-07-27	11.76	11.86	11.63	11.77	677610
2020-07-28	11.71	11.93	11.59	11.78	670540
2020-07-29	12.40	12.73	11.87	12.27	1438400
2020-07-30	12.07	12.30	12.05	12.22	559940
2020-07-31	12.17	12.43	12.00	12.39	824350
2020-08-03	12.44	12.44	12.25	12.37	526220
2020-08-04	12.31	12.34	12.18	12.33	502230
2020-08-05	12.41	12.52	12.33	12.40	523010
2020-08-06	12.38	12.39	12.22	12.34	348080
2020-08-07	12.30	12.40	12.23	12.34	369620
2020-08-10	12.34	12.44	12.24	12.36	472530
2020-08-11	14.20	14.54	13.48	13.49	3338920
2020-08-12	13.50	14.08	13.50	13.70	1807220
2020-08-13	13.85	13.93	13.69	13.70	752160
2020-08-14	13.76	14.68	13.75	14.66	2857870
2020-08-17	14.80	15.17	14.18	14.38	2295090
2020-08-18	14.44	14.60	14.18	14.31	1218240
2020-08-19	14.34	14.34	13.97	14.17	1560090
2020-08-20	14.18	14.51	14.18	14.41	1006740
2020-08-21	14.44	14.59	14.35	14.51	734640
2020-08-24	14.65	14.93	14.54	14.86	879930
2020-08-25	14.87	15.03	14.66	14.70	1165050
2020-08-26	14.87	14.90	14.58	14.61	820040
2020-08-27	14.73	14.76	14.41	14.65	760870
2020-08-28	14.75	15.05	14.67	14.69	838570
2020-08-31	14.73	14.80	14.40	14.44	802910
2020-09-01	14.50	14.91	14.50	14.88	863490
2020-09-02	14.85	15.12	14.77	15.00	1004830
2020-09-03	14.88	14.88	14.39	14.43	789950
2020-09-04	14.44	14.44	13.69	14.22	1248270
2020-09-08	14.06	14.32	13.88	13.88	883910
2020-09-09	13.98	14.24	13.90	14.12	1407420
2020-09-10	14.17	14.31	13.94	13.97	1486610
2020-09-11	14.09	14.14	13.88	14.11	1164030
2020-09-14	14.16	14.30	14.02	14.26	695050
2020-09-15	14.50	15.60	14.38	15.58	2621230
2020-09-16	15.89	17.66	15.78	17.49	4596690
2020-09-17	17.34	17.34	16.26	16.36	1798000
2020-09-18	16.55	16.62	15.74	15.96	3469670
2020-09-21	15.77	15.77	14.92	15.22	1597000
2020-09-22	15.34	15.47	14.94	15.43	896600
2020-09-23	15.38	15.48	14.81	14.83	1116530
2020-09-24	14.74	14.81	14.46	14.61	1221850
2020-09-25	14.62	14.70	14.50	14.61	1692740
2020-09-28	14.85	15.34	14.85	15.15	1443970
2020-09-29	15.07	15.11	14.81	14.97	623970
2020-09-30	15.02	15.31	14.99	15.06	823790
2020-10-01	15.07	15.27	14.86	14.90	694170
2020-10-02	14.63	15.00	14.52	14.65	1102680
2020-10-05	14.77	14.97	14.69	14.82	495430
2020-10-06	14.93	15.44	14.92	15.00	912340
2020-10-07	15.10	15.34	15.08	15.31	517800
2020-10-08	15.53	16.48	15.53	16.39	1679740
2020-10-09	16.46	16.55	16.07	16.47	1020610
2020-10-12	16.72	16.94	16.43	16.65	881520
2020-10-13	16.56	16.65	16.40	16.61	585630
2020-10-14	16.64	16.78	16.28	16.42	539520
2020-10-15	16.24	16.69	16.23	16.60	531030
2020-10-16	16.60	16.74	16.47	16.47	384910
2020-10-19	16.56	16.77	16.34	16.41	873030
2020-10-20	16.46	17.24	16.40	16.91	3116100
2020-10-21	17.49	18.58	17.49	18.11	2735270
2020-10-22	18.55	18.62	17.80	18.31	1783260
2020-10-23	18.33	18.50	18.12	18.43	1203880
2020-10-26	18.45	18.70	17.25	17.50	1688130
2020-10-27	17.60	17.90	17.25	17.56	1706700
2020-10-28	18.00	18.25	16.16	16.22	3873730
2020-10-29	16.24	16.71	16.17	16.20	1836670
2020-10-30	16.20	16.73	15.95	16.71	2360740
2020-11-02	16.89	16.92	16.25	16.66	1256550
2020-11-03	16.98	17.26	16.78	17.20	910040
2020-11-04	17.30	17.84	17.14	17.25	1103540
2020-11-05	17.85	18.36	17.79	18.17	1731550
2020-11-06	18.38	18.62	17.75	18.56	1584960
2020-11-09	18.40	18.73	18.17	18.50	3110780
2020-11-10	18.46	18.97	18.40	18.61	1695470
2020-11-11	18.82	19.32	18.73	19.22	1330400
2020-11-12	19.54	19.61	18.56	18.69	1771690
2020-11-13	18.85	19.39	18.66	19.23	1649180
2020-11-16	19.43	20.44	19.22	20.39	2020280
2020-11-17	20.42	20.97	19.96	20.82	1963000
2020-11-18	21.18	22.69	21.18	21.30	3780410
2020-11-19	21.20	21.90	20.91	21.71	1432740
2020-11-20	21.74	22.70	21.62	22.21	2120540
2020-11-23	22.70	22.70	21.44	22.08	2011150
2020-11-24	22.57	24.88	22.24	24.72	11249750
2020-11-25	25.43	27.72	25.20	27.03	8851140
2020-11-27	25.50	28.00	25.35	27.13	5619020
2020-11-30	30.03	34.75	29.90	34.28	15650140
2020-12-01	32.40	35.89	31.69	32.40	7994100
2020-12-02	32.30	33.00	31.05	32.13	4080880
2020-12-03	32.78	33.28	32.21	33.16	2544130
2020-12-04	32.66	33.72	31.74	32.80	2967860
2020-12-07	33.01	34.97	32.55	33.62	3539950
2020-12-08	31.70	31.80	28.81	28.95	14912360
2020-12-09	28.41	29.11	27.41	28.62	13241360
2020-12-10	28.52	29.18	28.24	29.03	5052300
2020-12-11	29.00	29.53	27.94	28.59	3758830
2020-12-14	29.89	30.00	27.64	27.95	8305790
2020-12-15	28.37	28.98	27.74	28.58	5410280
2020-12-16	31.27	31.50	29.80	29.91	11191800
2020-12-17	32.10	32.23	29.33	29.78	12493030
2020-12-18	29.50	30.40	28.72	30.12	13231450
2020-12-21	29.76	32.20	29.50	31.76	7129070
2020-12-22	32.70	33.59	32.04	33.15	6421770
2020-12-23	33.47	34.32	32.52	33.72	5940570
2020-12-24	33.70	33.88	32.04	32.26	2526130
2020-12-28	36.73	38.00	35.40	37.00	10977120
2020-12-29	36.70	37.12	34.40	36.61	7351730
2020-12-30	37.70	39.98	37.10	39.00	9352410
2020-12-31	39.10	40.00	37.71	38.86	7396120
2021-01-04	41.63	44.44	41.00	42.52	14679020
2021-01-05	42.11	43.84	40.65	42.86	11006240
2021-01-06	43.08	48.30	43.08	48.06	15360310
2021-01-07	52.13	55.99	50.21	53.58	22844050
2021-01-08	56.51	56.87	51.33	53.16	16453870
2021-01-11	47.21	51.20	46.45	49.55	14856440
2021-01-12	50.28	52.00	48.85	51.42	6717660
2021-01-13	50.07	52.40	49.23	51.93	6174580
2021-01-14	54.26	63.16	53.86	63.10	19117760
2021-01-15	60.71	62.28	57.40	57.81	16088990
2021-01-19	61.65	62.15	57.90	59.22	10377700
2021-01-20	57.93	58.90	53.20	55.08	12316610
2021-01-21	51.41	53.26	50.46	52.05	11784700
2021-01-22	52.50	58.25	52.50	57.70	11332760
2021-01-25	59.03	59.91	55.11	57.14	6833520
2021-01-26	55.50	56.46	54.60	55.98	4789170
2021-01-27	53.32	54.95	50.57	54.01	6563770
2021-01-28	56.13	60.53	55.15	57.84	7630460
2021-01-29	68.00	69.65	60.75	61.73	14354190
2021-02-01	62.03	63.99	58.61	63.46	5555000
2021-02-02	65.00	69.13	63.82	68.79	5342780
2021-02-03	70.16	75.38	69.60	74.12	9211890
2021-02-04	77.09	77.12	71.75	76.56	6365030
2021-02-05	77.12	80.60	74.50	80.60	7666720
2021-02-08	92.58	105.00	89.00	104.10	20997740
2021-02-09	113.77	131.50	106.54	127.29	23197090
2021-02-10	119.60	119.90	95.04	97.45	22972540
2021-02-11	113.72	113.99	97.70	100.99	16131560
2021-02-12	101.56	104.49	96.10	103.43	7674280
2021-02-16	107.08	108.26	95.42	95.50	15017200
2021-02-17	93.95	95.40	87.80	94.18	18192320
2021-02-18	92.69	96.00	90.21	92.78	7943510
2021-02-19	94.50	100.80	91.46	96.37	11530630
2021-02-22	87.10	93.23	86.50	87.60	7659210
2021-02-23	80.00	80.16	66.00	69.12	18754950
2021-02-24	73.40	82.21	71.59	81.77	12004830
2021-02-25	84.09	84.50	72.61	73.16	7840610
2021-02-26	68.71	80.41	68.11	75.04	11783600
2021-03-01	79.84	80.50	75.89	78.24	7680380
2021-03-02	81.51	81.75	74.11	74.85	6439860
2021-03-03	78.18	79.80	72.78	73.16	7720600
2021-03-04	71.30	73.80	61.00	64.57	12206140
2021-03-05	65.77	66.30	53.72	62.02	13547510
2021-03-08	64.50	66.95	61.70	62.42	6721080
2021-03-09	68.66	73.55	68.18	71.60	8736120
2021-03-10	75.00	75.90	71.10	75.66	6430180
2021-03-11	77.50	80.50	76.11	80.38	5284900
2021-03-12	75.98	81.00	75.00	78.40	4675520
2021-03-15	78.83	80.90	76.37	76.90	4407090
2021-03-16	75.88	77.00	70.14	72.43	4151180
2021-03-17	70.22	78.51	69.83	77.10	5431670
2021-03-18	75.45	80.90	72.80	73.21	6218900
2021-03-19	74.95	78.53	71.45	77.70	9565320
2021-03-22	76.72	77.50	72.15	72.46	4988100
2021-03-23	71.68	73.54	67.00	67.72	7168580
2021-03-24	70.53	71.05	61.52	62.16	7068250
2021-03-25	58.07	62.64	56.60	62.09	8815840
2021-03-26	62.60	64.23	60.04	62.40	5241380
2021-03-29	65.89	66.29	62.72	63.13	4431140
2021-03-30	64.25	66.68	62.03	65.40	5625730
2021-03-31	64.76	69.42	64.14	67.88	5614520
2021-04-01	68.85	72.58	68.75	70.36	4023920
2021-04-05	70.98	73.60	69.33	72.06	4858780
2021-04-06	72.12	72.12	67.70	70.46	5936600
2021-04-07	67.80	69.56	65.20	65.62	4522420
2021-04-08	67.07	70.27	66.44	69.01	4361170
2021-04-09	71.00	72.00	68.95	71.10	3446770
2021-04-12	73.52	74.59	70.49	71.82	4812220
2021-04-13	74.50	87.00	73.48	84.85	17021780
2021-04-14	88.10	88.21	73.00	73.55	15824940
2021-04-15	75.32	75.49	70.90	74.02	6863360
2021-04-16	70.71	72.00	68.50	69.36	7627930
2021-04-19	65.00	66.50	62.35	63.75	8798870
2021-04-20	63.90	64.80	61.40	64.65	5524040
2021-04-21	62.84	66.55	62.84	65.05	4179340
2021-04-22	64.20	65.05	59.40	59.82	7152860
2021-04-23	57.59	61.84	56.90	61.30	6618920
2021-04-26	63.68	65.98	62.80	65.88	4791030
2021-04-27	67.30	68.50	65.50	67.70	5112980
2021-04-28	67.36	68.90	66.55	68.08	2972810
2021-04-29	66.50	67.50	63.79	65.50	4397460
2021-04-30	64.70	67.50	64.63	65.72	5596910
2021-05-03	67.40	67.40	63.44	63.56	4644910
2021-05-04	61.95	62.80	59.89	61.69	5146250
2021-05-05	63.00	65.20	60.89	62.35	4974750
2021-05-06	61.29	62.28	58.70	60.91	3551950
2021-05-07	60.90	63.18	60.83	62.05	3635270
2021-05-10	61.59	61.59	56.65	56.95	5226850
2021-05-11	53.50	58.50	52.53	57.70	6629500
2021-05-12	55.63	57.78	53.86	54.19	4216480
2021-05-13	51.12	54.30	47.81	48.81	9391400
2021-05-14	50.13	52.36	49.20	52.13	5616380
2021-05-17	48.40	49.95	46.89	48.94	8046070
2021-05-18	48.89	50.43	47.06	48.72	5982290
2021-05-19	42.29	45.85	41.16	45.49	15054230
2021-05-20	47.77	49.30	45.73	47.27	8614180
2021-05-21	47.17	48.77	44.78	45.05	8530430
2021-05-24	46.50	47.83	44.72	47.25	7574830
2021-05-25	46.40	47.99	45.82	46.97	6722340
2021-05-26	47.73	49.60	47.65	48.28	5425620
2021-05-27	49.20	50.21	48.51	49.39	5039440
2021-05-28	48.20	48.29	46.76	47.00	4858770
2021-06-01	47.12	48.47	46.90	47.78	4324700
2021-06-02	48.30	50.13	47.87	49.85	3529700
2021-06-03	50.12	50.20	48.40	48.86	3954760
2021-06-04	48.17	48.60	47.40	48.47	3171760
2021-06-07	48.25	48.86	46.41	46.98	6103930
2021-06-08	45.80	46.19	42.79	45.94	10917020
2021-06-09	47.00	51.57	45.56	51.30	14822300
2021-06-10	51.24	52.99	49.59	50.87	9537150
2021-06-11	51.30	52.10	50.40	51.64	5003710
2021-06-14	54.40	60.57	54.40	59.85	15572850
2021-06-15	60.21	63.58	58.92	63.05	13100270
2021-06-16	61.67	63.99	60.88	61.98	10394960
2021-06-17	61.74	64.20	61.26	63.08	8847590
2021-06-18	61.60	64.77	61.55	64.65	15437170
2021-06-21	59.92	61.40	57.70	58.37	13780560
2021-06-22	53.50	56.42	51.30	55.37	25669870
2021-06-23	57.95	58.66	55.12	55.30	10557510
2021-06-24	57.00	59.00	56.10	58.19	7934570
2021-06-25	56.75	57.12	53.98	55.01	10046650
2021-06-28	57.03	62.95	56.59	62.42	17297750
2021-06-29	65.00	69.30	64.70	66.90	16136250
2021-06-30	64.50	66.90	63.74	66.45	8589180
2021-07-01	65.06	65.72	63.71	65.09	5873530
2021-07-02	65.90	66.19	63.43	63.56	5286080
2021-07-06	65.21	65.35	62.13	63.43	4862190
2021-07-07	64.50	64.72	62.32	63.99	4511020
2021-07-08	60.30	62.53	59.47	61.84	5180280
2021-07-09	62.19	63.59	61.52	62.87	3939610
2021-07-12	63.23	63.24	58.52	58.87	8262540
2021-07-13	58.56	59.70	57.30	57.99	7175620
2021-07-14	58.50	59.04	56.04	56.04	6274620
2021-07-15	54.70	56.00	52.51	54.10	7337780
2021-07-16	54.39	54.64	52.05	52.31	6090550
2021-07-19	50.77	52.25	49.20	49.87	7287290
2021-07-20	48.80	50.59	47.24	50.18	7345010
2021-07-21	54.00	56.98	52.83	55.69	10994450
2021-07-22	55.54	56.81	53.50	55.59	7111990
2021-07-23	55.84	56.59	53.34	53.97	5748900
2021-07-26	62.10	69.50	62.03	68.25	20169070
2021-07-27	66.38	67.75	62.23	63.06	9698650
2021-07-28	66.40	67.70	63.22	64.67	10824590
2021-07-29	64.19	64.86	61.94	62.50	5795460
2021-07-30	61.56	63.55	60.69	62.60	6325980
2021-08-02	62.26	65.90	61.51	63.78	12550560
2021-08-03	63.46	63.46	60.51	62.51	8444240
2021-08-04	63.03	67.50	63.00	67.09	10014610
2021-08-05	64.36	72.97	63.37	71.56	11665390
2021-08-06	72.00	75.10	70.13	74.87	13120310
2021-08-09	79.63	79.80	76.27	76.77	14213490
2021-08-10	76.66	77.70	74.42	75.05	7967180
2021-08-11	76.22	77.09	74.01	74.75	7282940
2021-08-12	72.47	73.08	71.24	72.10	7207110
2021-08-13	74.50	75.39	72.61	72.80	6573570
2021-08-16	74.00	74.10	69.22	69.75	6727850
2021-08-17	69.11	70.00	65.75	66.37	6615120
2021-08-18	65.91	67.80	65.27	65.51	5472690
2021-08-19	64.63	67.86	64.14	67.63	6727260
2021-08-20	68.62	72.80	68.30	71.66	9820610
2021-08-23	74.19	74.78	71.01	71.85	8138490
2021-08-24	71.79	71.79	69.12	71.55	8113500
2021-08-25	71.47	73.51	70.50	72.67	6648690
2021-08-26	71.20	71.45	69.16	69.37	5714500
2021-08-27	69.95	72.11	69.51	70.72	8108760
2021-08-30	70.26	70.83	69.40	70.30	5287620
2021-08-31	70.23	70.50	68.71	69.43	5307240
2021-09-01	70.00	71.70	69.10	70.25	8252350
2021-09-02	72.29	73.27	69.50	69.57	7360010
2021-09-03	71.61	72.80	70.35	71.23	7380230
2021-09-07	69.90	70.20	64.48	64.80	18091800
2021-09-08	64.81	65.89	63.06	63.86	8218440
2021-09-09	64.51	65.38	63.24	64.06	6506990
2021-09-10	63.82	64.44	61.20	61.56	6829420
2021-09-13	60.90	64.27	60.03	64.27	9330590
2021-09-14	64.50	65.10	61.29	61.85	5726430
2021-09-15	62.80	64.24	62.05	63.30	5648500
2021-09-16	63.21	63.32	61.15	63.30	5106760
2021-09-17	63.30	63.45	61.20	61.43	21566330
2021-09-20	57.44	59.31	56.83	58.84	7755170
2021-09-21	58.89	59.42	57.60	58.10	4633140
2021-09-22	58.94	60.50	58.48	59.96	3781060
2021-09-23	60.67	61.78	59.87	61.66	3975870
2021-09-24	58.00	60.23	57.50	59.94	4683390
2021-09-27	60.33	60.60	58.97	59.48	2755580
2021-09-28	58.53	59.00	57.16	57.35	3382430
2021-09-29	58.07	58.65	56.53	56.63	2928430
2021-09-30	58.21	59.74	57.44	57.84	3172000
2021-10-01	61.56	61.56	59.23	61.25	5111670
2021-10-04	61.15	61.36	58.28	60.73	4355210
2021-10-05	62.03	65.25	61.28	65.10	4490270
2021-10-06	67.00	68.24	65.00	67.38	7123120
2021-10-07	66.50	69.38	66.37	69.28	5028590
2021-10-08	69.92	71.28	69.05	70.88	6862420
2021-10-11	72.00	75.20	71.83	73.18	5771430
2021-10-12	72.84	73.96	70.19	71.07	4133090
2021-10-13	71.00	72.74	70.35	72.63	2921190
2021-10-14	73.87	74.09	71.85	72.40	2798690
2021-10-15	74.00	76.20	73.40	74.99	7322730
2021-10-18	74.80	75.74	73.81	73.96	5830250
2021-10-19	74.22	75.07	70.10	72.73	7485910
2021-10-20	73.50	77.71	73.16	75.82	7379360
2021-10-21	75.29	75.95	72.96	73.54	4652960
2021-10-22	73.14	73.85	70.70	71.85	3685640
2021-10-25	73.65	75.55	73.30	74.60	3807340
2021-10-26	74.03	75.47	73.25	73.49	3231860
2021-10-27	72.00	72.88	70.96	71.50	3647300
2021-10-28	72.89	74.80	70.80	71.71	6713850
2021-10-29	72.41	73.72	69.14	71.51	6983120
2021-11-01	72.10	74.53	71.12	73.61	4407710
2021-11-02	75.70	84.10	74.10	79.41	14874270
2021-11-03	78.16	81.76	77.82	81.03	6658760
2021-11-04	81.00	82.87	79.00	80.00	3768490
2021-11-05	80.39	81.21	77.91	79.75	6187970
2021-11-08	84.20	87.32	84.03	86.00	7177970
2021-11-09	88.45	89.14	83.50	85.90	5312120
2021-11-10	88.00	88.00	80.37	81.63	5571660
2021-11-11	81.23	83.70	80.70	81.84	2881250
2021-11-12	81.10	81.26	78.59	81.17	4632420
2021-11-15	82.00	82.00	78.13	79.50	3914780
2021-11-16	76.85	78.00	74.84	75.20	4937230
2021-11-17	76.36	76.50	73.70	75.30	3575580
2021-11-18	75.05	75.05	71.70	72.74	5013420
2021-11-19	73.51	73.90	71.80	71.83	4345930
2021-11-22	72.47	72.58	68.84	69.00	4001950
2021-11-23	69.43	70.90	68.07	69.68	3462660
2021-11-24	68.80	70.40	68.10	70.09	5555000
2021-11-26	68.13	68.13	65.50	66.30	3722110
2021-11-29	69.00	70.45	67.13	69.55	5869580
2021-11-30	69.83	72.66	69.00	72.14	6640030
2021-12-01	73.26	74.40	70.00	70.55	7659450
2021-12-02	69.15	71.19	66.71	68.34	4995330
2021-12-03	67.59	68.39	61.62	63.10	8091270
2021-12-06	59.49	60.40	56.57	59.65	6395880
2021-12-07	62.10	64.72	62.10	62.82	3965360
2021-12-08	62.37	64.15	61.20	63.65	2270420
2021-12-09	62.15	62.53	58.74	59.19	3760840
2021-12-10	61.36	61.95	58.14	60.08	3513700
2021-12-13	59.50	59.50	56.56	57.16	3757930
2021-12-14	56.50	58.45	55.65	58.04	3645850
2021-12-15	57.76	60.30	54.80	59.86	5288870
2021-12-16	59.57	60.21	55.97	56.69	4017540
2021-12-17	55.36	58.08	52.88	57.16	7467670
2021-12-20	55.28	56.36	54.30	54.64	3438310
2021-12-21	56.77	57.48	55.68	56.75	2826570
2021-12-22	56.84	57.85	56.20	57.00	2713520
2021-12-23	56.83	60.00	56.30	59.72	5451070
2021-12-27	60.00	62.15	59.84	60.83	3128900
2021-12-28	59.00	59.02	56.26	56.80	3459740
2021-12-29	56.70	56.99	55.12	55.61	2771070
2021-12-30	55.59	57.55	55.59	56.23	3164190
2021-12-31	56.69	57.50	54.33	54.45	3363340
2022-01-03	55.06	56.13	54.30	55.83	3468500
2022-01-04	56.02	57.63	53.50	55.11	3947270
2022-01-05	54.18	55.25	50.75	50.91	5470290
2022-01-06	50.00	50.85	47.78	49.86	4845090
2022-01-07	49.09	50.00	47.12	48.30	4258300
2022-01-10	46.37	48.23	44.83	48.20	5599250
2022-01-11	48.23	51.31	47.42	50.66	4741700
2022-01-12	52.40	53.00	51.07	51.46	3622560
2022-01-13	52.19	52.77	48.75	48.96	3250880
2022-01-14	48.42	50.26	48.18	49.96	2645240
2022-01-18	48.48	48.96	46.66	46.83	4091830
2022-01-19	48.28	49.20	45.85	46.04	4224250
2022-01-20	46.71	49.09	45.55	45.75	4392580
2022-01-21	42.28	43.41	36.60	37.59	15706930
2022-01-24	32.00	37.30	31.90	37.05	15060920
2022-01-25	37.00	37.94	35.50	36.51	8319400
2022-01-26	39.37	39.37	34.60	35.37	7891780
2022-01-27	36.00	36.00	31.76	31.95	8737400
2022-01-28	32.87	34.21	30.72	33.90	8143280
2022-01-31	33.79	37.08	33.30	36.80	7629500
2022-02-01	38.29	39.10	36.27	37.30	6405930
2022-02-02	36.67	36.87	33.60	34.88	7402090
2022-02-03	34.00	35.68	33.20	34.01	5535980
2022-02-04	34.08	39.86	33.97	39.16	9440010
2022-02-07	40.45	43.33	40.40	41.35	10873800
2022-02-08	40.88	42.67	40.35	42.54	4889110
2022-02-09	43.00	44.66	42.22	44.66	3988570
2022-02-10	43.95	46.30	42.45	43.15	6236070
2022-02-11	43.01	44.37	40.55	41.10	4971700
2022-02-14	41.47	42.95	40.50	40.95	3424340
2022-02-15	43.10	43.83	42.45	43.72	3144770
2022-02-16	42.85	43.75	41.60	43.50	3304470
2022-02-17	42.02	42.33	40.19	40.46	3753480
2022-02-18	40.46	40.75	38.52	39.60	4694200
2022-02-22	37.58	39.00	36.80	37.77	4672350
2022-02-23	39.05	39.32	36.30	36.50	3655790
2022-02-24	34.02	39.94	33.68	39.70	7312570
2022-02-25	40.30	41.20	39.26	40.50	4069940
2022-02-28	40.16	44.71	40.16	44.30	5982230
2022-03-01	46.51	47.30	44.97	46.47	6571430
2022-03-02	45.48	46.97	45.09	45.93	4028040
2022-03-03	45.51	46.01	42.61	42.87	3184330
2022-03-04	42.50	43.36	40.71	41.04	3410610
2022-03-07	41.51	42.50	38.84	38.89	4721650
2022-03-08	39.50	42.50	39.36	41.04	4431910
2022-03-09	44.20	45.45	43.42	43.68	4581380
2022-03-10	41.50	42.30	40.65	42.11	2919890
2022-03-11	42.70	42.92	39.05	39.08	3538770
2022-03-14	39.00	39.29	36.39	36.99	4931900
2022-03-15	36.91	39.62	36.32	39.61	3780140
2022-03-16	40.02	42.95	39.87	42.88	5693880
2022-03-17	42.80	44.21	42.50	43.41	3397870
2022-03-18	43.58	45.69	43.19	45.43	7103760
2022-03-21	45.11	45.45	43.03	43.65	3502360
2022-03-22	45.02	46.77	44.88	46.00	4343940
2022-03-23	45.52	47.03	44.70	45.07	2536490
2022-03-24	45.97	48.47	45.10	48.39	4389960
2022-03-25	49.37	49.39	46.09	47.24	4126750
2022-03-28	49.60	51.23	48.80	51.00	4265230
2022-03-29	51.00	52.28	49.54	52.00	3638740
2022-03-30	50.62	51.60	49.70	50.07	2783950
2022-03-31	50.49	50.66	48.56	48.63	3329570
2022-04-01	48.96	49.80	47.88	49.10	2707780
2022-04-04	49.17	50.33	48.86	50.13	2668070
2022-04-05	50.86	50.86	47.12	48.73	4540430
2022-04-06	47.29	47.69	44.76	45.51	4306780
2022-04-07	45.55	46.77	44.60	46.36	3426710
2022-04-08	45.91	47.06	45.28	45.32	2748540
2022-04-11	44.12	44.75	42.50	43.64	3566830
2022-04-12	44.80	47.61	43.75	44.35	4922670
2022-04-13	44.13	46.66	44.13	46.36	2613130
2022-04-14	46.40	46.98	44.64	44.92	2567010
2022-04-18	44.78	45.22	43.13	44.59	2522580
2022-04-19	45.00	47.12	44.30	47.11	2847760
2022-04-20	47.66	47.73	44.65	44.90	2820800
2022-04-21	46.10	47.19	42.58	42.79	4163030
2022-04-22	42.49	43.70	40.80	40.91	3542700
2022-04-25	40.51	42.80	40.40	42.80	3293110
2022-04-26	42.60	42.74	39.03	39.10	3749040
2022-04-27	39.32	40.60	38.37	38.58	3072710
2022-04-28	39.30	40.41	36.97	40.05	4053300
2022-04-29	39.30	41.00	35.30	35.42	5479780
2022-05-02	35.60	36.95	34.37	36.59	5160050
2022-05-03	36.40	36.89	34.01	34.34	4751970
2022-05-04	35.00	36.86	32.53	36.64	8104430
2022-05-05	35.66	35.73	30.56	31.45	8594210
2022-05-06	30.91	31.00	28.25	29.42	12083840
2022-05-09	27.13	27.13	21.41	21.91	19280310
2022-05-10	23.96	24.95	20.84	22.55	17050600
2022-05-11	20.00	21.78	16.50	16.82	36187640
2022-05-12	15.32	20.53	13.41	17.12	46929100
2022-05-13	20.21	22.00	19.33	20.46	25233570
2022-05-16	20.00	20.84	19.30	20.15	10088960
2022-05-17	21.00	22.60	20.50	22.49	10170550
2022-05-18	21.69	22.39	19.55	19.74	9952570
2022-05-19	20.48	22.03	19.80	21.08	8014850
2022-05-20	21.45	21.95	18.90	20.28	9193010
2022-05-23	21.16	21.50	19.83	20.44	8984500
2022-05-24	20.06	20.13	18.44	19.30	8066760
2022-05-25	19.07	20.34	19.03	19.81	5390640
2022-05-26	18.02	22.07	17.61	21.61	9678470
2022-05-27	22.03	23.39	21.28	21.94	9705870
2022-05-31	23.52	27.29	22.85	26.47	15526960
2022-06-01	26.14	26.70	23.30	23.81	8710420
2022-06-02	23.28	25.08	23.18	24.45	5960210
2022-06-03	23.94	23.94	22.36	22.72	4992260
2022-06-06	24.40	24.88	23.24	23.54	5853770
2022-06-07	22.17	24.25	21.81	24.00	6666690
2022-06-08	23.69	24.70	23.22	23.29	3107770
2022-06-09	23.13	23.35	21.64	21.78	5242830
2022-06-10	21.19	21.39	19.78	20.34	7849910
2022-06-13	14.93	16.80	14.39	15.22	36774720
2022-06-14	14.90	16.87	14.53	15.69	18926260
2022-06-15	16.03	17.69	15.61	17.13	18770150
2022-06-16	16.09	16.70	15.45	16.13	11403370
2022-06-17	15.80	16.86	15.75	16.76	12301670
2022-06-21	17.09	19.48	17.00	17.90	11347020
2022-06-22	17.73	18.70	16.83	17.09	7515250
2022-06-23	17.70	18.90	16.89	18.83	6690750
2022-06-24	19.50	20.80	19.40	20.54	9964550
2022-06-27	20.25	20.61	18.50	19.67	7685420
2022-06-28	19.76	20.37	18.47	18.61	6345710
2022-06-29	18.03	18.42	17.25	17.97	7620990
2022-06-30	17.28	17.54	16.27	16.43	7791870
2022-07-01	16.80	17.22	16.14	16.68	7855090
2022-07-05	16.58	18.84	16.00	18.77	8114260
2022-07-06	18.58	19.36	18.32	18.83	6359740
2022-07-07	19.07	22.05	18.98	21.95	11958440
2022-07-08	21.31	23.63	20.67	22.13	11522790
2022-07-11	21.04	21.33	19.80	20.09	6977620
2022-07-12	19.65	20.34	18.82	19.25	5886170
2022-07-13	18.68	20.33	18.24	19.56	5641000
2022-07-14	19.33	20.55	18.69	20.46	7227930
2022-07-15	20.90	21.42	20.23	21.40	4886800
2022-07-18	23.01	24.66	22.43	22.56	10675760
2022-07-19	23.94	26.88	23.03	26.72	11809760
2022-07-20	27.85	29.95	27.15	28.88	16178810
2022-07-21	27.90	29.05	27.14	28.97	8099800
2022-07-22	29.41	29.80	27.39	28.19	6542910
2022-07-25	26.70	27.56	26.20	26.59	4825630
2022-07-26	24.88	25.60	23.57	23.76	6626280
2022-07-27	24.73	26.82	24.13	26.24	7089020
2022-07-28	26.00	27.68	25.56	27.57	5934160
2022-07-29	27.00	28.80	26.76	28.61	6156810
2022-08-01	27.65	28.75	27.15	27.57	5202630
2022-08-02	28.09	29.52	27.57	27.83	6061000
2022-08-03	28.38	32.46	28.34	31.37	12502380
2022-08-04	31.99	33.22	30.45	30.93	8922350
2022-08-05	30.87	33.10	30.54	31.92	6913550
2022-08-08	33.57	35.19	32.74	33.00	6206550
2022-08-09	32.00	32.65	31.43	31.94	3267930
2022-08-10	34.70	34.70	32.75	33.58	5381410
2022-08-11	35.50	36.20	33.01	33.70	6053900
2022-08-12	33.70	35.33	33.10	35.28	4254500
2022-08-15	34.65	35.83	34.50	34.91	3049850
2022-08-16	34.45	35.03	33.03	34.26	3379400
2022-08-17	33.50	33.80	32.01	32.52	3292260
2022-08-18	32.10	32.80	31.84	32.44	2445760
2022-08-19	29.94	30.40	28.18	28.30	7574650
2022-08-22	27.30	27.97	26.61	26.81	4506640
2022-08-23	27.19	28.33	25.88	26.58	5319190
2022-08-24	26.57	27.67	26.40	27.44	2485080
2022-08-25	27.79	28.05	26.72	27.28	2764130
2022-08-26	27.50	27.50	24.80	24.92	6048990
2022-08-29	24.14	25.42	24.11	24.50	4927790
2022-08-30	25.00	25.30	23.50	24.02	4948570
2022-08-31	24.83	25.15	22.27	23.16	9373990
2022-09-01	22.00	22.86	21.33	22.09	5680610
2022-09-02	22.61	22.78	21.57	21.81	4238420
2022-09-06	21.85	22.00	20.29	20.43	8006570
2022-09-07	20.40	22.19	20.38	21.86	5632010
2022-09-08	21.45	23.47	21.17	23.45	5286330
2022-09-09	24.94	26.22	24.51	26.20	9160690
2022-09-12	26.32	26.80	25.01	26.30	8997670
2022-09-13	24.19	24.63	22.95	23.13	8110920
2022-09-14	23.01	23.13	22.14	22.60	5403340
2022-09-15	22.29	23.67	21.61	21.69	8431640
2022-09-16	21.15	21.51	20.32	20.63	9950880
2022-09-19	19.93	20.71	19.63	20.62	8183900
2022-09-20	20.00	20.15	19.34	19.66	7614990
2022-09-21	19.83	20.83	19.40	19.59	6620970
2022-09-22	19.69	19.84	18.62	19.23	7609670
2022-09-23	18.87	19.19	18.35	19.15	5995340
2022-09-26	19.18	20.55	19.15	20.02	5853850
2022-09-27	21.28	21.92	20.10	20.61	6753890
2022-09-28	20.76	22.19	20.75	22.05	4655660
2022-09-29	21.43	21.63	20.56	21.18	3966690
2022-09-30	20.85	22.60	20.71	21.23	4007630
2022-10-03	21.39	22.84	21.21	22.45	4334900
2022-10-04	23.58	24.91	23.50	24.87	6507140
2022-10-05	24.09	24.58	23.24	24.22	5250630
2022-10-06	24.22	24.92	23.63	24.17	2701920
2022-10-07	23.40	23.60	21.77	22.03	3725930
2022-10-10	21.96	23.19	21.53	22.07	3709440
2022-10-11	22.12	22.73	21.22	21.64	3473030
2022-10-12	21.82	21.89	20.55	21.84	2681690
2022-10-13	20.15	22.30	19.81	22.05	5923480
2022-10-14	22.33	22.88	20.74	20.93	3895220
2022-10-17	22.00	22.63	21.88	22.11	3344100
2022-10-18	23.02	23.53	21.96	23.50	6103150
2022-10-19	22.81	23.45	22.40	22.61	2713050
2022-10-20	22.82	23.49	21.92	22.10	2675500
2022-10-21	21.86	23.44	21.65	23.26	3625540
2022-10-24	23.30	24.49	22.64	23.76	3514400
2022-10-25	24.00	27.00	24.00	26.87	6402420
2022-10-26	26.96	29.00	26.69	27.27	6663070
2022-10-27	27.67	27.90	26.50	27.06	2472870
2022-10-28	26.92	28.09	26.46	28.00	4324970
2022-10-31	27.89	28.39	26.05	26.75	3519890
2022-11-01	27.60	27.84	25.72	25.72	3113150
2022-11-02	25.89	27.88	24.55	24.82	6426660
2022-11-03	24.20	26.14	24.14	24.84	2618190
2022-11-04	26.11	27.74	25.06	27.71	6713380
2022-11-07	27.14	27.38	26.00	26.66	3760250
2022-11-08	24.80	26.66	19.35	21.18	31238360
2022-11-09	19.50	20.91	16.85	17.04	27418980
2022-11-10	18.90	19.84	17.29	17.50	19091970
2022-11-11	16.25	17.81	15.53	17.52	16441340
2022-11-14	17.13	17.91	16.44	16.59	7970120
2022-11-15	17.40	17.75	16.51	17.15	7028020
2022-11-16	16.35	17.05	16.00	16.94	6818890
2022-11-17	16.57	17.55	16.21	17.39	5065630
2022-11-18	17.70	17.71	16.21	17.01	8229710
2022-11-21	16.50	17.07	15.23	15.72	9076520
2022-11-22	16.00	16.80	15.56	16.71	5856080
2022-11-23	16.85	17.67	16.62	17.64	4802050
2022-11-25	17.20	18.30	17.20	18.30	2634160
2022-11-28	17.87	18.14	16.92	17.67	6600890
2022-11-29	18.02	18.25	17.56	18.20	5439660
2022-11-30	18.92	19.83	18.10	19.81	6612090
2022-12-01	19.72	20.65	19.60	19.90	4235790
2022-12-02	19.57	21.15	19.53	20.69	5933160
2022-12-05	20.85	21.07	18.73	19.57	7714380
2022-12-06	19.46	19.78	18.74	19.55	3850100
2022-12-07	19.26	19.90	19.03	19.35	2965340
2022-12-08	19.45	20.33	19.02	20.26	3168970
2022-12-09	20.10	20.35	19.64	20.33	4064450
2022-12-12	19.90	20.05	19.48	19.62	4076850
2022-12-13	20.65	21.18	19.55	20.18	4386090
2022-12-14	20.30	21.38	20.19	20.27	5290560
2022-12-15	19.75	19.90	18.60	18.80	4411060
2022-12-16	18.38	18.56	17.23	17.38	7227350
2022-12-19	17.23	17.88	16.84	17.02	3684250
2022-12-20	17.04	17.54	16.80	16.89	3059410
2022-12-21	16.90	17.21	16.66	16.88	2184210
2022-12-22	16.83	16.83	16.09	16.62	4333190
2022-12-23	16.55	16.76	16.05	16.27	2859220
2022-12-27	16.00	16.01	14.57	14.77	7128000
2022-12-28	14.70	15.11	13.79	13.81	6919960
2022-12-29	13.89	14.30	13.38	13.66	7156660
2022-12-30	13.38	14.21	13.26	14.16	7033920
2023-01-03	14.57	14.65	13.94	14.50	6283090
2023-01-04	14.68	16.57	14.59	16.51	10103000
2023-01-05	16.05	16.05	14.98	15.66	4091780
2023-01-06	15.26	16.19	14.71	16.05	4929030
2023-01-09	17.00	18.19	16.54	17.50	7146340
2023-01-10	17.44	19.10	17.00	19.00	6523910
2023-01-11	18.90	19.65	18.41	19.48	6658680
2023-01-12	20.37	21.34	18.93	21.02	9960060
2023-01-13	20.60	22.22	20.27	21.70	8456590
2023-01-17	23.20	23.97	22.28	23.59	10863050
2023-01-18	23.70	24.20	20.96	22.12	11377710
2023-01-19	21.68	22.79	21.45	22.15	4942090
2023-01-20	22.42	24.19	21.90	24.00	7299350
2023-01-23	24.10	25.05	23.58	25.02	7275510
2023-01-24	24.70	25.10	24.19	24.75	3157090
2023-01-25	24.04	24.75	23.22	24.58	3746450
2023-01-26	25.30	25.50	23.70	24.53	4122960
2023-01-27	24.00	26.21	24.00	25.84	6292430
2023-01-30	25.24	25.89	23.94	24.57	5340370
2023-01-31	24.90	25.78	24.80	25.17	3787770
2023-02-01	25.10	27.36	24.43	26.79	6554390
2023-02-02	27.50	30.29	27.49	29.21	10414570
2023-02-03	27.91	30.34	27.84	28.48	6303410
2023-02-06	27.43	28.62	27.12	28.21	4206170
2023-02-07	27.98	28.73	27.04	28.39	5013380
2023-02-08	28.24	29.04	27.17	27.60	3155670
2023-02-09	27.60	27.76	24.56	24.90	7268130
2023-02-10	24.60	25.26	24.10	24.34	4362360
2023-02-13	23.90	25.07	23.65	24.93	2894020
2023-02-14	25.10	27.68	24.40	27.11	6728240
2023-02-15	27.56	29.97	27.21	29.84	7142870
2023-02-16	29.60	31.50	28.28	28.40	9707410
2023-02-17	28.33	29.74	27.39	29.41	5529080
2023-02-21	28.62	29.07	26.75	26.99	5714610
2023-02-22	26.64	27.35	26.24	26.86	4214390
2023-02-23	27.10	27.56	26.16	26.58	3014980
2023-02-24	26.14	26.21	24.89	25.58	5035390
2023-02-27	26.36	26.97	25.58	25.87	3494180
2023-02-28	25.98	26.98	25.60	26.23	4006030
2023-03-01	26.39	26.85	25.33	25.79	3452190
2023-03-02	24.90	25.39	24.17	25.29	4928470
2023-03-03	24.02	25.23	23.69	24.69	7603800
2023-03-06	24.94	25.20	23.71	23.75	4770120
2023-03-07	23.60	24.10	23.09	23.14	4935570
2023-03-08	23.04	23.49	22.70	23.27	4701420
2023-03-09	23.04	23.14	21.01	21.08	8241850
2023-03-10	20.58	20.76	18.83	19.20	13303190
2023-03-13	20.20	22.96	19.64	22.32	15329550
2023-03-14	23.91	24.44	22.21	22.95	11303530
2023-03-15	22.70	23.50	21.65	22.76	6895420
2023-03-16	22.52	24.51	22.33	24.11	7700610
2023-03-17	25.55	27.40	24.90	26.77	20223820
2023-03-20	28.04	28.17	25.84	26.40	12524220
2023-03-21	26.90	27.89	26.07	27.34	8810990
2023-03-22	27.60	27.81	24.60	24.69	11129510
2023-03-23	24.90	27.10	24.80	26.33	11249500
2023-03-24	25.91	26.35	24.73	25.67	6569940
2023-03-27	25.99	26.02	23.07	23.90	11330900
2023-03-28	23.68	24.85	23.25	24.83	6721260
2023-03-29	25.78	28.54	25.55	28.40	10108520
2023-03-30	28.79	28.85	27.46	27.92	7080720
2023-03-31	28.35	29.54	28.00	29.23	10379820
2023-04-03	29.10	30.10	28.82	29.74	7653750
2023-04-04	29.96	30.14	28.57	29.90	6234570
2023-04-05	30.35	30.70	28.35	29.08	8123880
2023-04-06	28.65	29.55	27.84	29.01	4261230
2023-04-10	29.00	31.29	28.50	31.28	10025750
2023-04-11	32.19	33.78	31.81	33.24	14267460
2023-04-12	33.43	33.57	31.83	32.28	8812480
2023-04-13	33.04	34.50	32.70	34.07	11131720
2023-04-14	34.29	34.76	32.46	33.38	8720870
2023-04-17	32.17	32.25	31.22	31.30	7702240
2023-04-18	32.50	33.40	32.40	32.99	10000520
2023-04-19	31.99	32.20	31.29	31.47	6234660
2023-04-20	31.03	31.29	29.23	29.47	8256390
2023-04-21	29.73	30.05	28.77	29.10	6576180
2023-04-24	29.10	29.80	28.30	28.53	5676380
2023-04-25	28.24	29.69	28.02	29.09	5699510
2023-04-26	31.05	32.16	29.63	29.95	10820420
2023-04-27	30.65	31.89	29.60	31.86	10165150
2023-04-28	31.30	32.90	30.81	32.84	7607300
2023-05-01	32.00	32.34	30.42	30.75	9055130
2023-05-02	31.01	33.29	30.51	32.80	13733020
2023-05-03	32.05	32.19	30.17	30.43	11930080
2023-05-04	31.12	32.12	30.75	31.22	7150600
2023-05-05	31.30	32.87	31.20	32.67	9082140
2023-05-08	31.12	31.17	29.40	29.47	10429910
2023-05-09	29.75	31.00	28.96	30.34	7220480
2023-05-10	31.32	32.57	30.50	31.51	12951620
2023-05-11	31.14	31.14	28.48	28.74	15422380
2023-05-12	28.49	28.66	26.65	27.10	10850520
2023-05-15	28.00	28.69	27.60	28.25	6507190
2023-05-16	27.75	28.30	27.24	27.34	4653910
2023-05-17	27.15	29.11	26.93	29.06	6113140
2023-05-18	28.90	29.72	28.00	28.76	6696310
2023-05-19	29.09	29.20	28.26	28.83	3731810
2023-05-22	28.78	29.71	28.60	29.41	5910290
2023-05-23	29.92	30.12	28.83	28.93	6432840
2023-05-24	28.20	28.69	27.66	28.44	8064370
2023-05-25	28.79	28.88	27.29	28.10	8783670
2023-05-26	27.98	29.49	27.92	28.51	6549840
2023-05-30	30.01	31.36	29.68	29.93	9466350
2023-05-31	29.40	30.28	28.90	30.16	6233890
2023-06-01	29.85	30.77	29.56	29.99	5488980
2023-06-02	30.53	30.60	29.06	30.21	7264640
2023-06-05	29.45	29.70	27.12	27.64	14040080
2023-06-06	27.00	30.46	26.66	29.88	18779480
2023-06-07	29.88	30.23	28.80	29.08	6755490
2023-06-08	28.97	29.72	28.36	29.09	4855700
2023-06-09	29.35	29.58	28.05	28.23	5678550
2023-06-12	27.91	28.17	27.50	27.77	3715460
2023-06-13	28.43	28.49	27.50	28.38	4436330
2023-06-14	28.41	28.62	27.67	28.29	3997060
2023-06-15	27.42	28.14	26.60	27.79	7857330
2023-06-16	28.50	29.80	28.10	29.34	14232820
2023-06-20	30.00	31.52	28.97	31.34	18939290
2023-06-21	32.40	33.80	32.03	33.13	19270040
2023-06-22	33.25	33.75	31.31	32.72	11363630
2023-06-23	32.70	33.70	31.73	32.91	15618860
2023-06-26	32.40	32.86	30.11	30.57	11272830
2023-06-27	31.23	32.80	31.15	32.49	8773320
2023-06-28	31.99	33.28	31.85	32.56	6590810
2023-06-29	33.56	34.08	32.85	34.03	8574150
2023-06-30	35.00	35.28	32.23	34.24	15255080
2023-07-03	34.70	37.83	34.60	37.78	11065030
2023-07-05	36.70	38.30	35.91	37.81	11868040
2023-07-06	38.06	38.50	36.20	37.66	8927160
2023-07-07	37.36	39.20	37.36	38.07	9417660
2023-07-10	38.12	40.80	37.00	40.77	9976080
2023-07-11	40.10	41.50	39.69	41.23	12049000
2023-07-12	41.80	42.10	40.52	41.35	9236360
2023-07-13	41.80	46.70	41.28	46.18	20782770
2023-07-14	45.55	47.51	44.72	45.89	17243520
2023-07-17	45.72	46.70	44.44	44.99	8633140
2023-07-18	44.95	45.40	43.50	44.58	7836350
2023-07-19	45.18	46.16	44.68	45.31	5501830
2023-07-20	45.52	46.13	43.52	44.08	6317190
2023-07-21	44.19	44.59	42.66	43.67	5634130
2023-07-24	42.76	43.19	41.29	43.09	6554870
2023-07-25	43.09	44.24	43.02	43.68	4478510
2023-07-26	43.68	44.79	43.63	44.35	5300490
2023-07-27	45.10	45.25	42.42	42.62	5655130
2023-07-28	43.40	43.87	42.48	43.46	4642400
2023-07-31	44.00	44.28	43.22	43.79	4869690
2023-08-01	43.00	43.80	42.09	43.50	6685650
2023-08-02	43.50	43.70	40.12	40.73	10559400
2023-08-03	40.00	40.24	38.76	38.99	6531920
2023-08-04	39.00	39.58	37.45	37.70	5511530
2023-08-07	37.10	37.36	35.77	37.08	6962510
2023-08-08	38.00	39.60	37.47	38.95	7719070
2023-08-09	39.60	39.65	37.60	37.78	5120890
2023-08-10	38.03	39.01	37.20	37.80	4113720
2023-08-11	37.80	38.80	37.21	38.43	3342830
2023-08-14	38.16	39.26	37.53	38.88	3824110
2023-08-15	38.90	39.27	37.58	37.62	4184080
2023-08-16	37.35	37.73	36.63	36.97	3136210
2023-08-17	36.16	36.56	34.54	34.68	8060740
2023-08-18	33.15	33.86	32.23	32.86	11012230
2023-08-21	33.03	33.70	32.50	33.53	4172150
2023-08-22	34.15	34.52	32.80	32.95	3826540
2023-08-23	33.00	35.05	32.75	34.64	5205820
2023-08-24	34.89	34.95	33.25	33.66	5077330
2023-08-25	33.97	34.50	32.90	33.61	3665040
2023-08-28	33.94	35.04	33.85	34.44	3532920
2023-08-29	34.22	38.80	34.19	38.15	15281690
2023-08-30	37.51	37.73	36.76	37.17	6051030
2023-08-31	37.51	37.57	35.42	35.75	6051440
2023-09-01	35.75	36.09	34.66	35.15	4068490
2023-09-05	35.15	35.40	34.46	34.93	3007750
2023-09-06	34.95	35.90	34.53	35.07	5725360
2023-09-07	34.65	35.68	33.78	35.31	4927310
2023-09-08	35.24	35.63	34.70	35.63	4593970
2023-09-11	34.27	34.27	34.27	34.27	8100
2023-09-12	35.50	36.76	34.53	34.78	7655360
2023-09-13	34.73	35.26	34.06	34.18	4786260
2023-09-14	35.00	36.20	34.60	34.64	6700320
2023-09-15	34.64	34.64	33.64	34.08	4987990
2023-09-18	35.13	35.63	33.90	34.06	5781360
2023-09-19	34.41	35.02	33.35	33.93	5578400
2023-09-20	34.35	34.43	33.30	33.35	3833920
2023-09-21	32.58	32.87	32.16	32.61	3660060
2023-09-22	32.48	32.81	32.06	32.28	2834370
2023-09-25	31.95	32.76	31.56	32.76	3850920
2023-09-26	32.40	32.90	31.72	31.73	3856730
2023-09-27	32.26	32.69	31.01	31.56	3875850
2023-09-28	31.98	33.76	31.57	32.89	6431960
2023-09-29	33.27	33.45	32.49	32.83	3919740
2023-10-02	34.66	35.28	32.75	32.95	8535110
2023-10-03	32.39	32.60	31.10	31.13	6452520
2023-10-04	31.49	32.39	30.71	32.04	4937570
2023-10-05	32.38	32.80	31.52	32.34	4105790
2023-10-06	32.00	34.18	31.92	34.06	4731500
2023-10-09	33.15	34.42	33.14	34.05	3807170
2023-10-10	34.12	34.65	33.70	34.05	3866720
2023-10-11	33.86	34.03	33.04	33.46	3065040
2023-10-12	33.50	33.50	32.09	32.36	4451090
2023-10-13	32.76	32.76	31.43	31.82	3971020
2023-10-16	33.80	35.30	32.11	32.58	12584180
2023-10-17	32.13	34.09	32.13	33.54	6150970
2023-10-18	33.59	33.83	32.65	32.91	3686670
2023-10-19	33.07	34.88	32.81	34.24	5355780
2023-10-20	35.37	36.20	34.42	34.80	8763610
2023-10-23	35.54	38.39	34.61	37.75	12814720
2023-10-24	40.84	43.90	40.13	42.49	22467300
2023-10-25	43.48	44.95	42.51	43.32	12600930
2023-10-26	42.00	43.00	40.62	41.35	10068990
2023-10-27	42.00	42.15	39.82	40.68	7335610
2023-10-30	42.30	43.47	41.00	42.02	8258380
2023-10-31	41.65	42.38	41.01	42.34	6153510
2023-11-01	42.96	43.00	41.24	42.67	7521800
2023-11-02	44.05	45.41	42.40	45.36	11843380
2023-11-03	44.50	46.42	44.14	45.40	9453060
2023-11-06	46.10	47.30	45.10	45.96	7827090
2023-11-07	45.40	47.49	44.90	47.36	7247720
2023-11-08	46.91	47.86	45.85	47.45	7894020
2023-11-09	49.83	53.52	48.59	49.41	21138910
2023-11-10	50.40	51.33	49.45	50.92	9471700
2023-11-13	50.20	50.69	48.68	50.49	9250560
2023-11-14	50.67	50.70	46.00	48.00	16619420
2023-11-15	48.63	50.93	48.07	50.60	14501570
2023-11-16	49.40	50.28	48.30	48.91	11463910
2023-11-17	49.27	49.59	48.34	48.62	7507970
2023-11-20	49.20	51.25	49.20	50.85	10603370
2023-11-21	49.80	50.31	48.45	49.30	7955770
2023-11-22	49.40	50.94	48.11	50.79	7339860
2023-11-24	51.00	52.68	50.55	52.02	9074130
2023-11-27	50.58	51.48	49.53	49.54	10555310
2023-11-28	50.51	51.53	49.83	50.59	8876760
2023-11-29	50.80	51.35	49.70	50.71	6569290
2023-11-30	49.80	50.50	48.73	49.83	7405150
2023-12-01	50.35	52.98	50.34	52.77	14040620
2023-12-04	56.70	57.78	55.00	56.32	17529610
2023-12-05	56.60	58.99	56.34	57.75	14467820
2023-12-06	58.51	58.66	56.61	56.89	9565710
2023-12-07	55.72	57.81	55.21	57.11	5735730
2023-12-08	57.35	59.94	57.28	59.94	9530730
2023-12-11	57.41	57.79	54.62	55.58	13410620
2023-12-12	56.00	56.70	54.90	55.83	7119300
2023-12-13	55.76	58.60	55.23	58.60	9699550
2023-12-14	58.80	59.00	57.57	58.24	9166930
2023-12-15	57.50	57.52	56.47	57.04	9880310
2023-12-18	56.11	57.90	55.90	57.19	8503280
2023-12-19	58.35	59.04	56.45	57.13	8737940
2023-12-20	58.98	59.96	57.21	57.35	13784750
2023-12-21	58.81	59.13	57.44	58.20	7159260
2023-12-22	58.20	62.26	57.87	61.92	12619800
2023-12-26	60.95	61.56	59.65	60.39	12047090
2023-12-27	61.38	67.38	61.20	67.07	21272510
2023-12-28	65.47	68.94	65.35	66.79	15807680
2023-12-29	67.48	68.00	61.72	63.16	15818040
2024-01-02	69.25	72.78	68.00	68.52	22074410
2024-01-03	64.32	65.86	62.53	63.11	18805690
2024-01-04	63.86	66.80	62.85	65.58	11192720
2024-01-05	64.87	65.40	63.00	63.11	9323070
2024-01-08	64.00	64.69	58.65	59.80	25142550
2024-01-09	60.00	60.28	57.13	57.73	14346430
2024-01-10	56.67	58.70	55.38	56.57	16409460
2024-01-11	59.90	61.10	53.03	53.62	25703910
2024-01-12	52.50	52.59	48.10	48.55	27402780
2024-01-16	47.90	48.95	46.70	48.21	16453490
2024-01-17	47.42	49.91	47.42	49.90	9765870
2024-01-18	50.00	52.20	47.79	48.66	16604920
2024-01-19	48.45	48.72	46.50	48.10	11771730
2024-01-22	46.80	48.40	45.54	47.02	11431450
2024-01-23	45.00	45.98	43.87	45.02	11716070
2024-01-24	46.00	46.20	44.51	45.10	8232670
2024-01-25	45.23	46.40	44.59	45.78	6608460
2024-01-26	47.00	50.10	46.48	49.45	14660400
2024-01-29	50.00	52.50	49.02	51.38	13648890
2024-01-30	51.70	52.58	50.76	51.95	7388130
2024-01-31	50.80	52.79	49.94	50.12	9379630
2024-02-01	50.18	51.51	49.60	50.35	6280830
2024-02-02	49.73	50.90	49.10	50.01	6098000
2024-02-05	50.20	50.35	48.20	49.06	8599300
2024-02-06	49.33	50.92	49.31	49.80	6898740
2024-02-07	49.95	50.86	46.75	50.80	10997480
2024-02-08	53.00	58.85	52.51	58.78	22631100
2024-02-09	62.74	64.89	61.41	64.63	24684570
2024-02-12	65.20	72.53	65.02	71.75	23099730
2024-02-13	67.50	70.12	65.56	68.60	13914530
2024-02-14	74.60	77.48	73.42	76.99	20704740
2024-02-15	79.24	80.68	70.75	71.80	23827690
2024-02-16	73.50	74.00	68.94	69.96	13407110
2024-02-20	71.08	72.20	67.03	70.50	9680050
2024-02-21	68.43	68.54	66.43	67.28	7033060
2024-02-22	68.37	72.32	68.00	71.32	10425120
2024-02-23	69.90	70.43	67.81	68.74	7392840
2024-02-26	68.79	80.99	68.79	79.65	22695290
2024-02-27	86.61	89.00	84.18	87.18	22747610
2024-02-28	95.20	100.89	91.55	96.30	48388190
2024-02-29	99.90	104.00	96.04	102.28	35206030
2024-03-01	99.60	108.00	99.20	107.94	26964360
2024-03-04	120.00	135.99	119.00	133.40	54249890
2024-03-05	124.42	133.78	103.51	105.10	57366280
2024-03-06	114.00	128.56	113.11	124.62	36939990
2024-03-07	128.50	132.10	122.50	130.00	21677160
2024-03-08	132.80	145.17	128.37	142.56	37417740
2024-03-11	155.00	165.71	147.74	148.42	41024230
2024-03-12	154.40	159.50	143.80	159.34	35488650
2024-03-13	166.00	177.40	162.00	176.62	37759450
2024-03-14	170.80	174.60	155.08	167.69	49867590
2024-03-15	160.00	181.50	157.00	178.24	44749940
2024-03-18	171.85	173.49	144.50	150.28	45111200
2024-03-19	132.61	145.00	123.01	141.75	44644130
2024-03-20	142.30	155.00	136.30	154.65	33314320
2024-03-21	159.41	170.44	158.10	159.93	31589810
2024-03-22	152.00	159.45	149.00	152.30	20836180
2024-03-25	160.50	187.37	159.44	185.60	38840270
2024-03-26	188.24	190.95	179.20	187.70	23938900
2024-03-27	195.30	200.00	184.20	191.92	26226090
2024-03-28	194.30	198.90	164.55	170.46	45559140
2024-04-01	164.50	169.02	158.66	163.67	19929540
2024-04-02	149.20	159.23	146.29	157.88	18545840
2024-04-03	158.00	169.95	156.83	160.61	19772450
2024-04-04	169.30	173.97	161.01	161.54	20171340
2024-04-05	157.00	167.43	143.20	143.90	22739950
2024-04-08	160.21	162.38	149.12	151.30	20573630
2024-04-09	147.81	148.02	137.50	144.10	16716660
2024-04-10	138.75	156.60	137.38	156.60	19391880
2024-04-11	154.30	157.84	151.01	155.18	14385910
2024-04-12	153.50	153.78	143.30	147.96	12905640
2024-04-15	147.00	149.00	132.11	133.59	16125420
2024-04-16	130.60	132.85	121.52	125.40	17292290
2024-04-17	125.80	126.42	113.20	118.81	20373970
2024-04-18	119.20	128.79	116.84	120.82	17696710
2024-04-19	123.70	125.86	116.62	117.41	14746540
2024-04-22	120.90	134.79	120.80	132.40	19410690
2024-04-23	131.10	139.45	129.89	133.86	10478460
2024-04-24	132.70	134.50	126.00	126.57	9511860
2024-04-25	122.60	126.77	120.11	124.04	7734030
2024-04-26	122.50	128.60	120.40	128.24	8814620
2024-04-29	125.00	130.84	122.84	129.30	10130730
2024-04-30	119.90	121.54	106.32	106.50	24936030
2024-05-01	101.55	110.93	101.00	102.83	19248840
2024-05-02	105.50	114.23	104.18	112.94	15402250
2024-05-03	120.10	124.20	117.28	122.30	15609620
2024-05-06	127.39	133.90	126.01	126.88	13870320
2024-05-07	127.82	131.90	125.13	125.75	9967680
2024-05-08	119.84	125.99	119.00	123.31	8590160
2024-05-09	123.00	130.30	120.10	126.36	10533700
2024-05-10	129.00	130.20	117.85	118.05	14038440
2024-05-13	121.79	126.42	120.30	124.60	8757250
2024-05-14	122.65	129.87	122.65	129.76	9267860
2024-05-15	137.96	152.03	135.11	150.35	20586430
2024-05-16	149.41	151.89	143.55	144.00	13655550
2024-05-17	150.10	158.50	146.90	158.45	16529320
2024-05-20	159.70	172.90	155.14	172.72	16716970
2024-05-21	173.00	174.00	164.50	165.54	12977510
2024-05-22	166.30	171.80	162.02	164.70	10339300
2024-05-23	166.92	167.00	153.03	154.41	11588110
2024-05-24	154.00	168.50	152.80	168.48	12068560
2024-05-28	165.00	169.16	161.00	167.54	10799360
2024-05-29	165.00	165.91	161.12	161.87	7344250
2024-05-30	165.30	171.50	153.20	154.10	14776450
2024-05-31	159.70	161.48	144.20	152.45	22153560
2024-06-03	160.10	165.60	156.04	162.74	11222360
2024-06-04	161.74	169.70	161.50	163.88	13229510
2024-06-05	167.50	171.78	163.62	169.47	10955850
2024-06-06	169.86	173.47	164.71	165.66	11622910
2024-06-07	167.10	171.77	158.50	159.62	12626880
2024-06-10	157.50	164.78	156.03	159.99	7264600
2024-06-11	154.20	156.42	148.66	155.55	11411820
2024-06-12	162.00	169.27	159.18	160.37	13681250
2024-06-13	156.33	157.38	144.10	148.39	21107660
2024-06-14	150.50	153.80	146.15	149.55	13790090
2024-06-17	149.98	156.90	142.12	150.73	12076360
2024-06-18	145.79	151.10	144.60	146.94	8933680
2024-06-20	148.21	150.56	142.21	146.54	9097600
2024-06-21	142.00	149.11	140.90	148.38	11494630
2024-06-24	139.80	144.89	132.55	137.22	16080740
2024-06-25	141.38	149.90	139.34	149.57	13627970
2024-06-26	147.23	150.50	144.50	145.77	7501750
2024-06-27	148.50	153.90	146.35	152.54	9307670
2024-06-28	151.64	151.90	136.70	137.75	34113490
2024-07-01	141.00	143.60	136.31	136.60	14129320
2024-07-02	136.55	138.44	130.66	132.02	9229110
2024-07-03	129.80	132.80	127.35	130.21	6659400
2024-07-05	121.55	129.92	120.23	128.17	15029080
2024-07-08	131.45	132.50	125.88	129.06	8736390
2024-07-09	131.39	132.00	127.81	130.18	8968510
2024-07-10	131.97	134.50	129.60	130.57	6387290
2024-07-11	139.60	143.20	132.92	135.86	13548930
2024-07-12	133.92	143.54	132.42	139.68	10640830
2024-07-15	152.40	163.90	149.24	161.13	24670830
2024-07-16	161.50	167.58	157.64	166.43	15809620
2024-07-17	161.10	167.41	153.00	159.00	17211670
2024-07-18	163.39	163.70	151.63	155.52	10236330
2024-07-19	157.34	178.50	156.50	177.85	20458260
2024-07-22	178.40	181.07	173.61	180.01	15391120
2024-07-23	176.40	179.80	171.50	172.18	10746610
2024-07-24	175.00	176.95	166.70	167.27	13773770
2024-07-25	161.65	167.79	150.77	160.65	14772330
2024-07-26	170.00	177.70	168.60	175.27	14137670
2024-07-29	182.00	183.70	167.13	168.49	12801620
2024-07-30	168.80	169.50	159.25	160.41	9154800
2024-07-31	164.60	168.50	160.86	161.44	7533810
2024-08-01	161.50	163.44	148.20	151.18	11930000
2024-08-02	148.58	159.14	141.71	144.80	14126190
2024-08-05	105.17	135.43	102.40	130.90	22677550
2024-08-06	132.60	139.49	126.22	136.92	12260230
2024-08-07	140.88	142.16	124.01	124.69	10933850
2024-08-08	130.23	136.76	128.06	135.99	10378305
2024-08-09	135.89	136.69	129.55	135.37	7330433
2024-08-12	133.49	139.21	129.22	131.46	6932336
2024-08-13	132.28	140.00	130.26	135.38	8123111
2024-08-14	136.37	137.40	129.33	130.37	8535928
2024-08-15	132.70	139.00	130.73	131.93	10856852
2024-08-16	133.25	136.32	126.59	133.04	11360411
2024-08-19	133.70	137.44	131.16	135.35	6595737
2024-08-20	139.74	141.36	130.63	133.69	11274578
2024-08-21	134.34	142.58	132.87	141.42	11774541
2024-08-22	141.39	141.78	133.69	133.81	7963436
2024-08-23	137.40	151.81	135.51	150.01	17791304
2024-08-26	148.12	152.35	146.60	146.90	10418753
2024-08-27	144.48	145.24	138.19	140.01	10943128
2024-08-28	138.16	138.40	130.73	132.09	8860102
2024-08-29	137.00	139.43	131.00	132.56	8431380
2024-08-30	134.00	135.25	128.30	132.42	7802999
2024-09-03	132.00	132.73	122.19	122.32	8258810
2024-09-04	120.25	125.98	117.94	124.85	8191094
2024-09-05	122.35	126.83	119.43	119.57	6066645
2024-09-06	122.93	124.69	113.69	114.30	8795527
2024-09-09	118.93	125.23	117.50	124.82	9771186
2024-09-10	123.00	129.82	121.55	129.64	7738025
2024-09-11	124.81	131.00	121.30	129.28	8731203
2024-09-12	129.00	134.10	127.27	130.77	6052392
2024-09-13	131.10	143.00	129.84	141.47	12239123
2024-09-16	137.02	137.88	132.67	134.53	8765884
2024-09-17	138.37	140.16	128.82	131.27	21043391
2024-09-18	130.44	139.49	128.51	132.67	16345621
2024-09-19	140.45	148.96	139.62	144.66	20177336
2024-09-20	144.39	148.03	141.64	144.78	12332317
2024-09-23	147.48	151.59	145.01	149.97	10090260
2024-09-24	150.16	154.33	146.71	153.88	9365235
2024-09-25	152.30	157.88	151.50	151.94	7839376
2024-09-26	157.63	167.51	156.38	165.98	17068474
2024-09-27	170.48	179.60	168.31	176.22	17321178
2024-09-30	168.63	175.51	167.31	168.60	13443437
2024-10-01	168.52	169.43	157.02	162.69	14103324
2024-10-02	160.51	173.88	159.16	164.64	12557459
2024-10-03	163.39	165.86	157.82	163.41	8814224
2024-10-04	166.72	176.55	163.97	176.51	14069711
2024-10-07	179.71	191.99	178.80	186.09	19825952
2024-10-08	186.10	198.49	184.45	192.20	20984756
2024-10-09	189.77	198.39	185.25	188.91	13445318
2024-10-10	191.89	192.20	178.00	183.34	15937522
2024-10-11	188.50	212.81	187.41	212.59	29933775
2024-10-14	224.48	227.15	201.43	201.67	31736611
2024-10-15	206.73	211.16	189.70	194.31	23114601
2024-10-16	199.90	200.62	191.96	194.09	12434577
2024-10-17	192.80	198.88	185.81	193.42	11414281
2024-10-18	197.59	218.65	197.10	215.86	22814822
2024-10-21	214.49	223.15	208.45	219.05	18028627
2024-10-22	216.21	221.40	212.08	219.70	13758062
2024-10-23	215.08	222.85	204.91	213.95	17025503
2024-10-24	220.09	236.29	218.25	235.89	23221545
2024-10-25	236.39	245.57	227.75	234.34	25093205
2024-10-28	244.64	259.50	242.77	255.34	23181974
2024-10-29	264.25	267.89	251.24	258.24	25958545
2024-10-30	246.50	255.80	239.00	247.31	20593324
2024-10-31	251.12	252.88	237.00	244.50	21954122
2024-11-01	245.33	255.75	225.93	229.71	26258857
2024-11-04	226.97	231.68	220.82	222.99	13438764
2024-11-05	233.34	243.46	225.43	227.80	17993882
2024-11-06	260.00	261.20	242.69	257.81	26270427
2024-11-07	256.80	280.80	252.70	270.81	23931687
2024-11-08	275.58	279.38	262.60	270.42	18764220
2024-11-11	297.00	351.73	293.30	340.00	47315730
2024-11-12	334.77	360.89	325.50	356.59	39705753
2024-11-13	366.98	383.40	321.70	328.38	46238500
2024-11-14	341.77	348.00	318.62	327.67	26605694
2024-11-15	336.60	349.94	324.10	340.65	25841965
2024-11-18	345.42	388.49	339.38	384.79	32745915
2024-11-19	389.50	449.00	381.00	430.54	50954502
2024-11-20	463.40	504.83	457.30	473.83	70212633
2024-11-21	535.63	543.00	371.84	397.28	100443991
2024-11-22	403.60	453.00	393.10	421.88	55935009
2024-11-25	440.75	440.75	383.80	403.45	40180421
2024-11-26	382.78	403.00	338.67	353.69	47891004
2024-11-27	384.29	397.66	372.50	388.84	34921206
2024-11-29	405.75	417.62	381.00	387.47	21987618
2024-12-02	393.64	398.79	374.36	380.30	23404298
2024-12-03	367.85	393.12	362.67	373.43	22817455
2024-12-04	380.00	409.97	365.60	406.00	29862186
2024-12-05	440.12	444.94	379.35	386.40	46189812
2024-12-06	395.29	405.00	384.02	395.01	26206157
2024-12-09	394.00	399.80	363.44	365.34	22606091
2024-12-10	373.37	379.80	356.05	377.32	20139878
2024-12-11	385.66	412.68	385.50	411.40	27594366
2024-12-12	413.71	415.80	386.11	392.19	21074260
2024-12-13	400.07	409.71	388.88	408.67	21536882
2024-12-16	424.87	437.61	406.46	408.50	31099439
2024-12-17	413.45	415.68	386.01	386.42	21821974
2024-12-18	386.00	390.32	338.00	349.64	24422921
2024-12-19	365.44	367.50	323.48	326.46	26922884
2024-12-20	319.37	364.88	317.00	364.20	44889882
2024-12-23	358.00	359.74	329.08	332.23	21742486
2024-12-24	343.50	361.00	342.70	358.18	16377781
2024-12-26	350.31	351.80	340.00	341.05	13295118
2024-12-27	342.30	342.71	323.20	330.00	13778471
2024-12-30	319.40	320.01	301.75	302.96	25771230
2024-12-31	316.96	317.91	285.01	289.62	22486110
2025-01-02	300.11	310.80	292.32	300.01	17933875
2025-01-03	303.00	343.40	301.77	339.66	25039041
2025-01-06	349.85	383.02	335.50	379.09	26707279
2025-01-07	366.47	371.28	335.30	341.43	24736771
2025-01-08	335.25	344.39	317.22	331.70	18274784
2025-01-10	330.31	337.00	317.91	327.91	16478719
2025-01-13	309.95	329.60	303.80	328.40	15914503
2025-01-14	343.00	354.90	331.30	342.17	17889530
2025-01-15	357.81	368.42	353.01	360.62	19941337
2025-01-16	357.89	370.26	345.80	367.00	14826626
2025-01-17	383.28	398.68	380.15	396.50	24339148
2025-01-21	395.46	404.42	367.76	389.10	26215758
2025-01-22	384.91	390.35	371.05	377.31	16000314
2025-01-23	371.75	390.20	370.70	373.12	23306469
2025-01-24	377.67	378.11	351.00	353.67	22943783
2025-01-27	340.50	356.88	322.30	347.92	21224434
2025-01-28	344.68	348.92	333.09	335.93	11461371
2025-01-29	338.20	343.63	329.33	341.25	11716796
2025-01-30	345.83	356.11	338.52	340.09	12607754
2025-01-31	340.11	352.71	332.00	334.79	15565985
2025-02-03	310.00	348.85	308.90	347.09	18207270
2025-02-04	341.20	353.79	340.45	348.31	12485965
2025-02-05	349.00	352.36	333.55	336.70	10973940
2025-02-06	338.70	344.50	320.71	325.46	12795184
2025-02-07	335.00	344.40	327.00	327.56	15049714
2025-02-10	333.50	340.38	328.30	334.62	10104081
2025-02-11	332.98	338.50	318.70	319.46	12017214
2025-02-12	315.96	331.17	314.19	326.82	9837883
2025-02-13	325.50	330.59	317.35	324.92	9848079
2025-02-14	325.15	344.89	323.71	337.73	13912763
2025-02-18	337.35	340.49	326.79	333.97	10179752
2025-02-19	337.30	340.19	317.22	318.67	17043129
2025-02-20	323.73	327.83	314.95	323.92	12291749
2025-02-21	327.93	329.00	299.04	299.69	17930836
2025-02-24	304.00	304.04	276.40	282.76	17974948
2025-02-25	268.10	270.29	243.70	250.51	31379590
2025-02-26	245.39	264.46	244.01	263.27	19876850
2025-02-27	267.43	271.46	239.48	240.05	18520303
2025-02-28	238.32	257.50	231.92	255.43	22662629
2025-03-03	293.15	295.10	246.10	250.92	30575720
2025-03-04	240.28	293.04	237.01	275.15	30130174
2025-03-05	278.31	311.28	271.77	308.55	26199769
2025-03-06	298.95	320.94	292.17	304.11	25309508
2025-03-07	298.15	310.44	281.44	287.18	22764487
2025-03-10	268.00	272.00	231.62	239.27	31478334
2025-03-11	245.00	263.10	231.51	260.59	22076133
2025-03-12	264.60	269.77	248.22	262.55	14328551
2025-03-13	262.00	270.41	253.76	263.26	13804685
2025-03-14	273.99	298.70	272.62	297.49	23714043
2025-03-17	292.15	296.81	281.60	294.27	12998721
2025-03-18	283.20	290.99	272.50	283.19	15398200
2025-03-19	290.30	309.08	287.12	304.23	19378788
2025-03-20	298.79	309.40	293.40	302.07	15058059
2025-03-21	295.70	306.39	293.05	304.00	21773999
2025-03-24	316.14	336.77	311.36	335.72	23099744
2025-03-25	333.48	343.59	329.50	341.81	15053724
2025-03-26	336.50	340.34	319.73	329.31	16797178
2025-03-27	322.53	333.49	318.00	324.59	13838338
2025-03-28	318.38	320.80	289.25	289.41	21058915
2025-03-31	281.87	294.89	272.80	288.27	14866292
2025-04-01	293.53	307.60	280.65	306.02	16780113
2025-04-02	297.86	319.47	296.98	312.54	16293825
2025-04-03	286.75	299.22	276.03	282.28	18223003
2025-04-04	285.02	299.14	265.30	293.61	24847129
2025-04-07	260.14	297.60	252.60	268.14	28449324
2025-04-08	278.15	282.84	235.93	237.95	22952708
2025-04-09	242.02	302.34	241.69	296.86	38346353
2025-04-10	282.50	288.31	261.37	272.34	19237822
2025-04-11	281.30	304.15	276.30	299.98	21334111
2025-04-14	309.80	314.60	300.10	311.45	15635383
2025-04-15	312.22	319.75	306.81	310.72	11217784
2025-04-16	306.06	318.60	304.00	311.66	12847246
2025-04-17	313.89	320.00	306.00	317.20	13511095
2025-04-21	324.99	330.99	309.00	317.76	16053189
2025-04-22	328.71	348.96	327.01	343.03	24036452
2025-04-23	354.70	355.83	339.00	345.73	16690664
2025-04-24	344.97	351.03	343.24	350.34	10781381
2025-04-25	354.00	373.23	353.12	368.71	19338560
2025-04-28	373.29	373.66	354.53	369.25	11490917
2025-04-29	369.02	383.95	366.80	381.45	13038829
2025-04-30	373.78	384.00	362.39	380.11	13762876
2025-05-01	392.29	403.90	381.03	381.60	16944133
2025-05-02	393.88	401.70	387.51	394.37	15947978
2025-05-05	383.33	391.93	374.20	386.53	14424129
2025-05-06	378.56	387.86	377.77	385.60	9695615
2025-05-07	393.80	396.35	388.26	392.48	10607553
2025-05-08	408.17	423.11	404.50	414.38	22135578
2025-05-09	420.00	430.35	406.22	416.03	17161815
2025-05-12	420.92	422.04	400.83	404.90	16245468
2025-05-13	412.55	422.55	404.12	421.61	12924974
2025-05-14	420.40	425.94	410.41	416.75	10722652
2025-05-15	411.70	415.36	394.14	397.03	14674666
2025-05-16	399.00	406.90	389.01	399.80	12461115
2025-05-19	392.81	414.59	392.62	413.42	12821966
2025-05-20	413.50	417.85	406.10	416.92	11532230
2025-05-21	415.92	423.34	395.53	402.69	18698520
2025-05-22	413.20	426.32	398.91	399.46	16511372
2025-05-23	391.51	392.19	367.31	369.51	21448767
2025-05-27	381.12	381.30	364.18	372.20	14115975
2025-05-28	368.53	370.65	358.50	364.25	9936835
2025-05-29	370.79	373.86	362.74	370.63	10217575
2025-05-30	369.00	372.56	359.16	369.06	12564026

Explore More About MSTR

Coins representing dividend payouts and trends

MSTR Dividend History

Discover MicroStrategy 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

MSTR Stock Split History

Discover MicroStrategy 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

MSTR Historical Prices

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

Web Analytics